FUNDMANAGER.co.uk

SGL Carbon SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	4.99000 -0.11	5.13	4.87	5.04	507,550
19 Oct 26	5.10000 -0.22	5.30	5.10	5.26	186,346
16 Oct 26	5.32000 +0.00	5.49	5.27	5.37	287,297
15 Oct 26	5.32000 -0.32	5.51	5.25	5.51	336,952
14 Oct 26	5.64000 +0.02	5.78	5.57	5.63	325,671
13 Oct 26	5.62000 +0.02	5.72	5.45	5.54	339,821
12 Oct 26	5.60000 +0.12	5.74	5.52	5.52	297,739
09 Oct 26	5.48000 +0.13	5.60	5.36	5.45	330,294
08 Oct 26	5.35000 -0.06	5.54	5.28	5.41	287,935
07 Oct 26	5.41000 +0.03	5.69	5.35	5.36	750,941
06 Oct 26	5.38000 +0.52	5.45	4.83	4.83	772,798
05 Oct 26	4.86500 -0.09	4.97	4.82	4.97	335,783
02 Oct 26	4.95000 -0.02	5.00	4.76	5.00	451,874
01 Oct 26	4.97000 +0.21	5.05	4.64	4.70	520,398
30 Sep 26	4.76000 +0.00	4.80	4.65	4.80	337,904
29 Sep 26	4.76000 +0.15	4.80	4.64	4.70	160,241
28 Sep 26	4.61000 +0.04	4.70	4.55	4.59	155,559
25 Sep 26	4.57500 -0.01	4.80	4.51	4.70	280,089
24 Sep 26	4.58500 +0.14	4.65	4.30	4.39	557,873
23 Sep 26	4.44500 +0.04	4.55	4.36	4.45	307,312
22 Sep 26	4.41000 +0.19	4.43	4.16	4.24	266,233
21 Sep 26	4.21500 +0.14	4.27	4.02	4.02	180,938
18 Sep 26	4.08000 -0.09	4.26	4.07	4.16	275,173
17 Sep 26	4.17000 +0.05	4.23	4.07	4.15	112,668
16 Sep 26	4.12500 +0.13	4.15	4.00	4.00	262,450
15 Sep 26	4.00000 -0.01	4.06	3.98	4.03	104,393
14 Sep 26	4.01000 -0.15	4.17	3.99	4.17	199,346
11 Sep 26	4.16000 +0.00	4.24	4.14	4.16	41,524
10 Sep 26	4.15500 -0.03	4.29	4.13	4.18	269,299
09 Sep 26	4.18500 -0.08	4.28	4.14	4.25	232,653
08 Sep 26	4.26000 +0.05	4.26	4.14	4.20	133,622
07 Sep 26	4.21000 +0.12	4.21	4.10	4.11	147,145
04 Sep 26	4.09000 +0.05	4.13	4.03	4.08	168,599
03 Sep 26	4.04500 -0.02	4.11	4.00	4.11	117,773
02 Sep 26	4.06500 -0.05	4.20	4.00	4.20	85,996
01 Sep 26	4.11500 -0.02	4.24	4.07	4.24	96,481
31 Aug 26	4.13500 -0.05	4.20	4.12	4.16	49,874
28 Aug 26	4.18500 +0.00	4.26	4.16	4.24	84,799
27 Aug 26	4.18500 +0.01	4.27	4.05	4.05	92,023
26 Aug 26	4.17500 -0.02	4.29	4.10	4.10	94,811
25 Aug 26	4.20000 +0.07	4.30	4.16	4.18	187,185
24 Aug 26	4.12500 -0.02	4.18	4.05	4.05	173,553
21 Aug 26	4.14500 +0.09	4.19	4.09	4.12	170,853
20 Aug 26	4.05500 -0.07	4.20	4.05	4.20	247,587
19 Aug 26	4.12500 +0.03	4.25	4.03	4.25	73,313
18 Aug 26	4.10000 -0.13	4.20	4.05	4.18	99,613
17 Aug 26	4.22500 -0.01	4.35	4.20	4.21	82,586
14 Aug 26	4.23000 +0.01	4.26	4.16	4.16	81,961
13 Aug 26	4.22000 -0.10	4.40	4.18	4.40	67,539
12 Aug 26	4.31500 -0.01	4.39	4.26	4.26	74,300
11 Aug 26	4.32500 +0.03	4.39	4.21	4.39	187,872
10 Aug 26	4.29500 +0.01	4.39	4.22	4.29	335,825
07 Aug 26	4.28000 +0.05	4.36	4.18	4.18	141,289
06 Aug 26	4.23500 +0.24	4.33	4.14	4.16	429,859
05 Aug 26	4.00000 -0.01	4.06	3.95	4.04	131,154
04 Aug 26	4.01500 -0.01	4.11	3.93	4.05	212,987
03 Aug 26	4.02500 +0.28	4.10	3.78	3.83	451,618
31 Jul 26	3.75000 -0.01	3.86	3.74	3.80	91,462
30 Jul 26	3.76000 +0.13	3.82	3.62	3.62	166,122
29 Jul 26	3.62500 -0.02	3.72	3.53	3.61	261,582
28 Jul 26	3.64500 -0.12	3.97	3.63	3.97	305,723
27 Jul 26	3.76000 -0.15	4.10	3.76	4.10	157,566
24 Jul 26	3.91000 +0.03	3.91	3.78	3.87	243,390
23 Jul 26	3.88000 -0.10	3.97	3.84	3.97	252,557
22 Jul 26	3.98500 -0.01	4.02	3.91	4.00	112,545
21 Jul 26	3.99500 +0.05	4.10	3.91	3.92	118,043
20 Jul 26	3.94000 -0.07	4.09	3.88	3.97	117,158
17 Jul 26	4.01000 -0.13	4.09	3.92	4.09	107,243
16 Jul 26	4.13500 -0.01	4.24	4.12	4.21	71,993
15 Jul 26	4.15000 +0.04	4.24	4.07	4.11	143,198
14 Jul 26	4.11000 +0.07	4.18	3.96	3.96	204,208
13 Jul 26	4.04500 +0.07	4.09	3.91	3.91	108,681
10 Jul 26	3.97500 -0.07	4.05	3.93	3.98	108,464
09 Jul 26	4.04000 +0.11	4.13	3.99	4.00	114,957
08 Jul 26	3.93500 -0.20	4.12	3.90	4.10	313,092
07 Jul 26	4.13500 -0.20	4.34	4.13	4.28	153,187
06 Jul 26	4.34000 -0.07	4.42	4.28	4.42	65,708
03 Jul 26	4.41000 +0.07	4.47	4.32	4.32	59,324
02 Jul 26	4.33500 -0.03	4.51	4.26	4.32	113,757
01 Jul 26	4.37000 -0.08	4.45	4.34	4.45	72,137
30 Jun 26	4.44500 +0.27	4.52	4.27	4.34	245,274
29 Jun 26	4.17500 +0.00	4.37	4.07	4.16	365,883
26 Jun 26	4.17500 -0.38	4.39	4.11	4.34	378,385
25 Jun 26	4.56000 -0.08	4.67	4.45	4.64	212,995
24 Jun 26	4.63500 -0.14	4.75	4.61	4.75	143,536
23 Jun 26	4.77500 -0.26	4.98	4.72	4.98	111,839
22 Jun 26	5.03000 -0.02	5.10	4.95	5.10	62,560
19 Jun 26	5.05000 -0.02	5.13	4.97	5.05	128,510
18 Jun 26	5.07000 +0.05	5.07	4.95	4.99	96,873
17 Jun 26	5.02000 -0.07	5.15	4.95	5.08	175,448
16 Jun 26	5.09000 -0.13	5.30	5.01	5.26	169,579
15 Jun 26	5.22000 +0.04	5.41	5.20	5.30	265,057
12 Jun 26	5.18000 +0.36	5.23	4.86	4.92	309,310
11 Jun 26	4.82500 -0.03	4.95	4.73	4.77	111,184
10 Jun 26	4.85500 +0.07	4.94	4.78	4.84	178,086
09 Jun 26	4.78000 +0.03	5.04	4.71	4.75	421,890
08 Jun 26	4.75000 -0.01	4.88	4.56	4.62	306,376
05 Jun 26	4.76000 -0.44	5.16	4.75	5.16	256,501
04 Jun 26	5.20000 -0.19	5.37	5.20	5.36	143,890
03 Jun 26	5.39000 +0.01	5.54	5.37	5.42	168,295
02 Jun 26	5.38000 +0.23	5.50	5.20	5.22	295,648
01 Jun 26	5.15000 -0.22	5.47	5.10	5.47	338,842
29 May 26	5.37000 +0.36	5.67	5.01	5.01	621,806
28 May 26	5.01000 +0.30	5.04	4.68	4.68	432,831
27 May 26	4.71500 -0.01	4.75	4.59	4.74	125,951
26 May 26	4.72500 +0.16	4.74	4.53	4.54	206,252
25 May 26	4.56500 +0.05	4.60	4.47	4.58	108,415
22 May 26	4.52000 +0.09	4.57	4.43	4.43	101,122
21 May 26	4.43000 -0.08	4.56	4.32	4.41	233,674
20 May 26	4.50500 +0.10	4.57	4.41	4.45	117,144
19 May 26	4.41000 -0.08	4.59	4.36	4.41	277,719
18 May 26	4.49000 -0.09	4.67	4.45	4.67	200,018
15 May 26	4.57500 -0.21	4.74	4.57	4.74	155,572
14 May 26	4.78500 -0.04	4.86	4.70	4.83	119,600
13 May 26	4.82000 +0.31	4.89	4.53	4.66	397,776
12 May 26	4.51500 -0.20	4.64	4.47	4.60	203,641
11 May 26	4.71000 +0.24	4.72	4.49	4.60	254,464
08 May 26	4.47500 -0.28	4.65	4.40	4.64	339,776
07 May 26	4.75000 +0.07	4.85	4.39	4.40	547,641
06 May 26	4.68000 +0.14	4.74	4.49	4.49	385,827
05 May 26	4.54000 +0.16	4.55	4.36	4.39	323,501
04 May 26	4.37500 +0.01	4.59	4.37	4.38	247,846
30 Apr 26	4.36500 -0.01	4.39	4.22	4.36	238,434
29 Apr 26	4.37500 -0.11	4.53	4.36	4.45	271,954
28 Apr 26	4.48000 -0.07	4.51	4.32	4.39	276,404
27 Apr 26	4.54500 -0.05	4.75	4.55	4.56	428,207
24 Apr 26	4.59500 +0.18	4.64	4.39	4.42	354,500
23 Apr 26	4.41500 -0.11	4.56	4.41	4.45	294,261
22 Apr 26	4.52000 +0.27	4.55	4.21	4.25	549,678
21 Apr 26	4.25000 +0.20	4.28	4.05	4.05	257,408
20 Apr 26	4.05500 -0.11	4.11	4.03	4.05	200,697
17 Apr 26	4.16000 +0.07	4.16	4.01	4.04	223,748
16 Apr 26	4.08500 +0.04	4.13	3.99	4.05	136,042
15 Apr 26	4.04500 +0.01	4.16	4.01	4.09	356,603
14 Apr 26	4.03000 +0.01	4.09	4.00	4.07	266,473
13 Apr 26	4.02000 +0.11	4.04	3.83	3.84	445,856
10 Apr 26	3.91000 +0.19	3.93	3.74	3.82	353,573
09 Apr 26	3.72000 +0.09	3.72	3.50	3.62	325,148
08 Apr 26	3.63000 +0.25	3.65	3.51	3.54	235,986
07 Apr 26	3.38000 +0.01	3.45	3.35	3.36	260,977
02 Apr 26	3.37500 -0.01	3.38	3.26	3.31	100,786
01 Apr 26	3.38500 +0.12	3.44	3.30	3.44	219,114
31 Mar 26	3.26500 +0.05	3.30	3.15	3.15	122,384
30 Mar 26	3.21500 -0.02	3.24	3.15	3.18	147,616
27 Mar 26	3.23500 -0.08	3.34	3.22	3.34	136,951
26 Mar 26	3.31000 -0.14	3.43	3.30	3.43	248,243
25 Mar 26	3.45500 +0.15	3.48	3.34	3.35	224,889
24 Mar 26	3.30000 +0.06	3.37	3.20	3.24	281,636
23 Mar 26	3.24000 -0.02	3.30	3.08	3.15	392,313
20 Mar 26	3.26000 +0.01	3.30	3.18	3.27	2,281,696
19 Mar 26	3.25000 -0.33	3.60	3.13	3.54	659,061
18 Mar 26	3.57500 -0.06	3.64	3.56	3.63	324,176
17 Mar 26	3.63000 +0.10	3.66	3.46	3.53	245,710
16 Mar 26	3.53500 -0.03	3.62	3.53	3.59	140,057
13 Mar 26	3.57000 -0.13	3.68	3.56	3.68	193,629
12 Mar 26	3.70000 -0.05	3.75	3.69	3.75	118,575
11 Mar 26	3.75000 +0.01	3.79	3.68	3.71	161,195
10 Mar 26	3.74000 +0.06	3.80	3.73	3.79	205,105
09 Mar 26	3.68000 -0.26	3.83	3.68	3.80	359,138
06 Mar 26	3.94000 +0.01	4.03	3.91	3.92	446,028
05 Mar 26	3.93000 +0.04	4.07	3.90	3.92	338,974
04 Mar 26	3.89500 +0.06	3.92	3.81	3.84	299,440
03 Mar 26	3.84000 -0.23	4.03	3.82	4.00	480,778
02 Mar 26	4.07500 +0.15	4.13	3.90	3.95	647,842
27 Feb 26	3.92500 +0.04	3.94	3.85	3.91	205,439
26 Feb 26	3.88000 +0.00	3.96	3.83	3.87	278,000
25 Feb 26	3.88500 -0.02	3.98	3.87	3.96	314,334
24 Feb 26	3.90500 -0.36	4.28	3.81	4.28	588,715
23 Feb 26	4.26500 -0.03	4.30	4.18	4.26	192,864
20 Feb 26	4.29000 -0.08	4.38	4.24	4.37	251,829
19 Feb 26	4.37000 -0.04	4.41	4.32	4.39	303,473
18 Feb 26	4.41000 -0.01	4.43	4.34	4.36	183,157
17 Feb 26	4.42000 -0.14	4.55	4.27	4.50	645,742
16 Feb 26	4.56000 -0.10	4.66	4.54	4.64	152,046
13 Feb 26	4.65500 -0.02	4.66	4.51	4.66	433,654
12 Feb 26	4.67500 +0.02	4.81	4.65	4.68	286,138
11 Feb 26	4.65500 +0.04	4.72	4.63	4.63	322,130
10 Feb 26	4.61500 +0.07	4.65	4.55	4.55	120,452
09 Feb 26	4.54500 +0.03	4.58	4.45	4.49	221,545
06 Feb 26	4.52000 +0.05	4.57	4.42	4.43	391,565
05 Feb 26	4.47000 +0.00	4.55	4.41	4.55	275,781
04 Feb 26	4.47000 +0.13	4.60	4.30	4.36	506,702
03 Feb 26	4.33500 +0.19	4.39	4.18	4.18	568,812
02 Feb 26	4.14500 +0.04	4.20	4.04	4.07	461,921
30 Jan 26	4.10500 +0.12	4.11	3.96	4.00	334,378
29 Jan 26	3.99000 -0.11	4.14	3.99	4.14	256,764
28 Jan 26	4.10000 +0.01	4.13	3.98	4.10	281,283
27 Jan 26	4.09500 +0.02	4.09	3.95	4.04	359,720
26 Jan 26	4.07500 +0.01	4.14	3.98	4.09	587,073
23 Jan 26	4.06000 +0.05	4.20	4.02	4.08	583,085
22 Jan 26	4.00500 +0.33	4.02	3.72	3.78	782,880
21 Jan 26	3.68000 +0.16	3.70	3.48	3.53	403,131
20 Jan 26	3.51500 +0.01	3.55	3.43	3.50	336,469
19 Jan 26	3.51000 -0.14	3.66	3.48	3.51	406,005
16 Jan 26	3.65000 -0.14	3.72	3.52	3.71	736,691
15 Jan 26	3.79000 +0.64	3.85	3.14	3.16	1,642,964
14 Jan 26	3.14500 -0.01	3.15	3.10	3.14	200,333
13 Jan 26	3.15000 +0.01	3.16	3.12	3.15	141,829
12 Jan 26	3.14500 -0.09	3.26	3.14	3.22	151,340
09 Jan 26	3.23000 -0.15	3.39	3.20	3.39	378,014
08 Jan 26	3.38000 -0.08	3.48	3.38	3.48	176,942
07 Jan 26	3.46500 +0.08	3.55	3.37	3.37	490,200
06 Jan 26	3.38000 +0.18	3.38	3.03	3.05	318,868
05 Jan 26	3.20000 +0.05	3.21	3.15	3.19	243,132
02 Jan 26	3.15000 +0.02	3.18	3.10	3.12	149,342
30 Dec 25	3.13000 +0.06	3.14	3.04	3.05	129,014
29 Dec 25	3.07500 -0.05	3.14	3.02	3.09	323,269
23 Dec 25	3.12500 +0.10	3.14	3.01	3.03	221,205
22 Dec 25	3.02500 +0.02	3.04	2.95	2.98	275,847
19 Dec 25	3.01000 +0.15	3.04	2.91	2.91	446,308
18 Dec 25	2.85500 +0.00	2.86	2.86	2.86	221,858
17 Dec 25	2.85500 +0.00	2.86	2.86	2.86	247,591
16 Dec 25	2.85500 -0.10	2.91	2.85	2.87	202,549
15 Dec 25	2.95000 +0.00	2.95	2.95	2.95	149,685
12 Dec 25	2.95000 +0.01	3.02	2.93	2.95	190,699
11 Dec 25	2.94000 -0.04	3.06	2.92	2.99	374,637
10 Dec 25	2.98500 +0.05	3.05	2.90	2.90	449,267
09 Dec 25	2.93500 +0.02	2.98	2.89	2.89	311,832
08 Dec 25	2.91000 -0.03	2.95	2.89	2.91	158,902
05 Dec 25	2.94500 +0.03	2.99	2.90	2.90	231,766
04 Dec 25	2.91500 -0.02	2.95	2.87	2.94	265,261
03 Dec 25	2.93000 +0.02	3.00	2.90	2.90	128,537
02 Dec 25	2.91500 -0.01	2.94	2.89	2.92	192,412
01 Dec 25	2.92000 +0.01	2.95	2.88	2.95	163,953
28 Nov 25	2.91500 +0.10	2.92	2.81	2.81	136,556
27 Nov 25	2.82000 +0.13	2.83	2.76	2.76	107,792
26 Nov 25	2.68500 +0.00	2.68	2.68	2.68	0
25 Nov 25	2.68500 +0.10	2.70	2.58	2.61	334,048
24 Nov 25	2.59000 -0.05	2.68	2.59	2.63	2,488,029
21 Nov 25	2.63500 -0.01	2.65	2.58	2.61	163,549
20 Nov 25	2.64500 -0.01	2.66	2.62	2.65	123,301
19 Nov 25	2.65000 +0.06	2.68	2.59	2.60	208,953
18 Nov 25	2.59000 -0.07	2.67	2.56	2.64	332,395
17 Nov 25	2.66000 +0.00	2.71	2.59	2.64	438,763
14 Nov 25	2.66500 -0.04	2.71	2.56	2.70	1,372,797
13 Nov 25	2.70500 +0.00	2.70	2.70	2.70	413,510
12 Nov 25	2.70500 -0.10	2.85	2.70	2.84	323,245
11 Nov 25	2.80000 -0.10	2.90	2.78	2.90	434,123
10 Nov 25	2.89500 -0.10	2.99	2.89	2.99	101,036
07 Nov 25	2.99500 +0.00	2.99	2.99	2.99	319,570
06 Nov 25	2.99500 +0.17	3.20	2.96	3.19	635,849
05 Nov 25	2.82500 -0.07	2.90	2.83	2.87	370,379
04 Nov 25	2.89500 -0.17	2.95	2.88	2.95	206,412
03 Nov 25	3.06500 +0.00	3.07	3.07	3.07	293,116
31 Oct 25	3.06500 -0.05	3.15	3.06	3.09	134,166
30 Oct 25	3.11500 +0.01	3.14	3.09	3.09	185,575
29 Oct 25	3.11000 -0.01	3.13	3.09	3.09	96,911
28 Oct 25	3.11500 -0.03	3.15	3.08	3.13	223,293
27 Oct 25	3.14000 -0.04	3.20	3.13	3.17	111,833
24 Oct 25	3.18500 +0.00	3.24	3.15	3.20	217,927
23 Oct 25	3.18000 +0.02	3.20	3.14	3.15	120,735
22 Oct 25	3.16500 -0.05	3.19	3.14	3.14	115,701
21 Oct 25	3.21000 +0.00	3.22	3.14	3.22	111,633
20 Oct 25	3.21500 +0.04	3.23	3.15	3.15	136,668
17 Oct 25	3.17500 -0.06	3.20	3.13	3.20	149,476
16 Oct 25	3.23500 +0.02	3.27	3.20	3.24	236,656
15 Oct 25	3.21000 -0.02	3.30	3.20	3.26	128,976
14 Oct 25	3.23000 -0.07	3.33	3.21	3.33	92,973
13 Oct 25	3.30000 +0.06	3.32	3.20	3.20	229,439
10 Oct 25	3.24500 -0.04	3.38	3.24	3.31	157,179
09 Oct 25	3.28500 -0.08	3.51	3.19	3.36	353,390
08 Oct 25	3.36500 +0.00	3.37	3.37	3.37	103,206
07 Oct 25	3.36500 +0.13	3.43	3.29	3.32	123,999
06 Oct 25	3.23000 +0.00	3.23	3.23	3.23	280,309
03 Oct 25	3.23000 -0.02	3.26	3.18	3.23	117,376
02 Oct 25	3.25000 -0.01	3.35	3.19	3.29	239,189
01 Oct 25	3.25500 +0.03	3.26	3.10	3.18	414,560
30 Sep 25	3.23000 +0.00	3.23	3.23	3.23	179,677
29 Sep 25	3.23000 -0.02	3.30	3.20	3.25	128,684
26 Sep 25	3.25000 +0.01	3.33	3.21	3.30	380,440
25 Sep 25	3.24500 -0.09	3.40	3.24	3.30	270,927
24 Sep 25	3.33500 +0.03	3.36	3.28	3.36	298,599
23 Sep 25	3.31000 +0.03	3.35	3.27	3.28	177,113
22 Sep 25	3.28000 +0.00	3.28	3.28	3.28	413,786
19 Sep 25	3.28000 -0.11	3.44	3.28	3.40	471,472
18 Sep 25	3.38500 +0.03	3.47	3.37	3.42	149,204
17 Sep 25	3.36000 +0.00	3.42	3.34	3.38	81,235
16 Sep 25	3.35500 +0.04	3.36	3.31	3.32	91,573
15 Sep 25	3.31500 +0.06	3.35	3.23	3.28	122,009
12 Sep 25	3.26000 +0.03	3.27	3.20	3.25	68,149
11 Sep 25	3.23000 -0.07	3.30	3.21	3.29	166,726
10 Sep 25	3.29500 +0.01	3.33	3.26	3.30	103,036
09 Sep 25	3.28500 +0.08	3.31	3.26	3.27	125,877
08 Sep 25	3.21000 +0.00	3.21	3.21	3.21	162,215
05 Sep 25	3.21000 -0.05	3.30	3.21	3.21	108,630
04 Sep 25	3.25500 -0.03	3.29	3.23	3.26	139,140
03 Sep 25	3.29000 +0.01	3.38	3.25	3.31	112,287
02 Sep 25	3.27500 -0.08	3.39	3.27	3.38	202,064
01 Sep 25	3.36000 -0.03	3.41	3.35	3.37	61,382
29 Aug 25	3.38500 +0.03	3.43	3.34	3.43	100,979
28 Aug 25	3.35500 +0.08	3.38	3.28	3.33	123,944
27 Aug 25	3.27500 -0.06	3.34	3.28	3.34	63,413
26 Aug 25	3.34000 -0.02	3.36	3.29	3.33	127,996
25 Aug 25	3.35500 -0.01	3.39	3.34	3.36	59,072
22 Aug 25	3.37000 -0.03	3.40	3.34	3.37	100,530
21 Aug 25	3.39500 +0.09	3.40	3.26	3.29	99,017
20 Aug 25	3.31000 -0.05	3.35	3.30	3.33	59,683
19 Aug 25	3.36000 +0.04	3.40	3.34	3.35	62,899
18 Aug 25	3.32000 +0.06	3.44	3.27	3.32	145,168
15 Aug 25	3.25500 -0.08	3.44	3.26	3.44	130,558
14 Aug 25	3.34000 +0.00	3.34	3.34	3.34	106,965
13 Aug 25	3.34000 -0.01	3.37	3.26	3.33	190,498
12 Aug 25	3.35000 -0.07	3.41	3.35	3.40	81,628
11 Aug 25	3.41500 -0.09	3.62	3.41	3.59	125,964
08 Aug 25	3.50000 +0.07	3.55	3.41	3.47	162,161
07 Aug 25	3.43500 -0.16	3.47	3.20	3.37	329,983
06 Aug 25	3.60000 +0.03	3.62	3.56	3.60	71,658
05 Aug 25	3.57000 +0.08	3.59	3.53	3.54	120,416
04 Aug 25	3.49500 +0.06	3.52	3.34	3.34	86,146
01 Aug 25	3.43000 -0.02	3.44	3.35	3.41	137,965
31 Jul 25	3.45500 -0.12	3.63	3.43	3.56	137,350
30 Jul 25	3.57000 +0.04	3.59	3.50	3.54	86,136
29 Jul 25	3.53000 -0.06	3.63	3.53	3.60	110,719
28 Jul 25	3.59000 -0.11	3.74	3.59	3.72	154,395
25 Jul 25	3.69500 -0.01	3.70	3.62	3.65	47,236
24 Jul 25	3.70000 +0.01	3.89	3.70	3.89	74,051
23 Jul 25	3.69000 +0.00	3.69	3.69	3.69	77,203
22 Jul 25	3.69000 -0.26	3.82	3.66	3.80	95,464
21 Jul 25	3.95000 +0.00	3.95	3.95	3.95	158,335
18 Jul 25	3.95000 +0.23	3.95	3.74	3.74	312,142
17 Jul 25	3.72500 +0.13	3.75	3.57	3.63	220,982
16 Jul 25	3.59500 +0.00	3.60	3.60	3.60	112,531
15 Jul 25	3.59500 +0.01	3.75	3.59	3.62	186,434
14 Jul 25	3.58500 +0.09	3.59	3.37	3.45	222,240
11 Jul 25	3.50000 -0.13	3.58	3.50	3.57	94,846
10 Jul 25	3.63500 +0.06	3.63	3.55	3.60	144,034
09 Jul 25	3.57500 -0.04	3.67	3.55	3.67	147,951
08 Jul 25	3.62000 +0.06	3.62	3.52	3.56	101,295
07 Jul 25	3.55500 +0.00	3.58	3.52	3.54	54,897
04 Jul 25	3.56000 -0.03	3.61	3.55	3.56	67,398
03 Jul 25	3.58500 +0.04	3.64	3.54	3.64	115,901
02 Jul 25	3.55000 -0.06	3.55	3.43	3.43	58,829
01 Jul 25	3.60500 +0.00	3.61	3.61	3.61	71,931
30 Jun 25	3.60500 +0.00	3.61	3.61	3.61	69,103
27 Jun 25	3.60500 +0.05	3.64	3.56	3.64	60,788
26 Jun 25	3.55500 +0.05	3.60	3.42	3.42	71,587
25 Jun 25	3.50500 +0.04	3.60	3.47	3.50	86,251
24 Jun 25	3.46500 +0.19	3.46	3.38	3.41	114,476
23 Jun 25	3.27000 -0.06	3.36	3.26	3.34	189,170
20 Jun 25	3.33000 -0.08	3.46	3.33	3.41	138,826
19 Jun 25	3.41000 -0.08	3.49	3.41	3.49	43,317
18 Jun 25	3.49500 -0.07	3.53	3.45	3.51	72,471
17 Jun 25	3.56000 -0.10	3.67	3.55	3.59	95,346
16 Jun 25	3.66000 +0.11	3.69	3.55	3.55	99,344
13 Jun 25	3.55500 -0.05	3.67	3.50	3.60	148,689
12 Jun 25	3.60500 -0.14	3.70	3.58	3.70	111,157
11 Jun 25	3.75000 -0.04	3.83	3.75	3.82	52,600
10 Jun 25	3.78500 +0.01	3.81	3.75	3.80	76,448
09 Jun 25	3.78000 +0.00	3.78	3.78	3.78	48,982
06 Jun 25	3.78000 +0.01	3.84	3.72	3.83	70,019
05 Jun 25	3.77000 +0.00	3.77	3.77	3.77	234,326
04 Jun 25	3.77000 +0.09	3.78	3.67	3.70	136,543
03 Jun 25	3.68000 +0.06	3.68	3.54	3.65	138,865
02 Jun 25	3.62000 -0.07	3.68	3.59	3.68	100,539
30 May 25	3.69000 +0.03	3.74	3.65	3.65	93,921
29 May 25	3.66500 -0.02	3.77	3.64	3.74	73,902
28 May 25	3.68000 +0.05	3.72	3.62	3.62	85,569
27 May 25	3.63500 +0.06	3.64	3.51	3.51	75,796
26 May 25	3.58000 +0.13	3.60	3.50	3.50	86,103
23 May 25	3.45000 -0.09	3.62	3.43	3.56	167,174
22 May 25	3.54000 -0.07	3.62	3.49	3.62	134,578
21 May 25	3.61000 -0.10	3.65	3.55	3.64	116,066
20 May 25	3.71000 +0.10	3.73	3.57	3.62	120,123
19 May 25	3.61500 +0.02	3.70	3.55	3.60	97,975
16 May 25	3.60000 -0.20	3.81	3.60	3.80	124,407
15 May 25	3.79500 -0.14	3.88	3.79	3.84	101,512
14 May 25	3.93500 +0.00	3.93	3.93	3.93	0
13 May 25	3.93500 +0.13	3.96	3.82	3.82	113,565
12 May 25	3.80000 -0.14	4.07	3.79	3.99	208,772
09 May 25	3.94500 +0.08	4.07	3.84	3.84	321,729
08 May 25	3.86500 +0.26	3.87	3.59	3.69	203,074
07 May 25	3.61000 +0.01	3.64	3.56	3.62	140,892
06 May 25	3.59500 -0.09	3.65	3.46	3.62	165,764
05 May 25	3.68000 +0.00	3.69	3.63	3.63	58,260
02 May 25	3.68000 +0.17	3.70	3.58	3.60	229,955
30 Apr 25	3.50500 -0.02	3.60	3.46	3.60	156,884
29 Apr 25	3.53000 +0.00	3.53	3.53	3.53	0
28 Apr 25	3.53000 +0.06	3.58	3.45	3.46	109,262
25 Apr 25	3.47500 -0.02	3.55	3.46	3.46	129,019
24 Apr 25	3.49000 +0.06	3.52	3.35	3.48	126,238
23 Apr 25	3.43500 +0.15	3.47	3.33	3.33	245,706
22 Apr 25	3.28000 -0.02	3.32	3.21	3.31	87,676
17 Apr 25	3.29500 -0.02	3.33	3.28	3.29	139,040
16 Apr 25	3.32000 -0.08	3.38	3.30	3.35	159,694
15 Apr 25	3.39500 +0.07	3.41	3.33	3.40	163,671
14 Apr 25	3.33000 +0.11	3.36	3.23	3.29	120,372
11 Apr 25	3.22000 +0.11	3.23	3.06	3.21	179,298
10 Apr 25	3.11500 +0.07	3.37	3.11	3.37	149,666
09 Apr 25	3.05000 -0.09	3.10	2.97	3.07	226,375
08 Apr 25	3.13500 +0.10	3.17	3.04	3.11	262,360
07 Apr 25	3.03500 +0.03	3.34	2.81	2.84	659,830
04 Apr 25	3.01000 -0.11	3.09	2.87	3.09	611,516
03 Apr 25	3.12000 -0.08	3.21	3.10	3.14	350,312
02 Apr 25	3.19500 -0.07	3.30	3.15	3.30	396,160
01 Apr 25	3.26500 -0.10	3.43	3.24	3.43	454,274
31 Mar 25	3.36500 -0.28	3.63	3.37	3.60	612,008
28 Mar 25	3.64000 -0.08	3.74	3.64	3.69	279,378
27 Mar 25	3.72000 -0.18	3.93	3.72	3.93	313,780
26 Mar 25	3.90500 +0.07	3.97	3.84	3.86	281,872
25 Mar 25	3.84000 +0.04	3.89	3.67	3.70	262,256
24 Mar 25	3.79500 -0.09	3.89	3.80	3.85	202,130
21 Mar 25	3.88000 -0.14	3.92	3.78	3.87	561,239
20 Mar 25	4.02500 -0.55	4.21	3.73	4.16	1,458,378
19 Mar 25	4.57000 -0.02	4.63	4.50	4.61	269,504
18 Mar 25	4.59500 +0.26	4.68	4.39	4.52	557,734
17 Mar 25	4.33500 +0.23	4.36	4.16	4.20	261,413
14 Mar 25	4.10500 +0.12	4.22	3.98	4.01	135,127
13 Mar 25	3.99000 -0.12	4.11	3.99	4.11	133,941
12 Mar 25	4.11500 -0.02	4.18	4.07	4.18	115,556
11 Mar 25	4.13500 -0.08	4.28	4.10	4.22	202,570
10 Mar 25	4.21500 -0.11	4.36	4.20	4.36	172,115
07 Mar 25	4.32500 -0.10	4.43	4.29	4.42	111,492
06 Mar 25	4.42500 +0.17	4.51	4.30	4.30	349,226
05 Mar 25	4.25500 +0.32	4.35	4.07	4.18	273,076
04 Mar 25	3.93500 -0.22	4.14	3.91	4.10	262,822
03 Mar 25	4.15500 +0.06	4.28	4.06	4.14	151,186
28 Feb 25	4.10000 -0.04	4.13	4.03	4.09	193,161
27 Feb 25	4.14000 -0.12	4.28	4.10	4.28	151,635
26 Feb 25	4.25500 +0.10	4.27	4.18	4.18	145,236
25 Feb 25	4.16000 -0.04	4.22	4.14	4.20	113,123
24 Feb 25	4.20000 +0.10	4.24	4.11	4.13	176,850
21 Feb 25	4.10000 +0.02	4.18	4.07	4.09	205,131
20 Feb 25	4.08000 +0.07	4.20	4.01	4.01	180,832
19 Feb 25	4.01000 -0.17	4.18	3.96	4.11	414,511
18 Feb 25	4.18000 +0.22	4.31	3.98	4.00	659,082
17 Feb 25	3.95500 +0.06	4.00	3.89	3.89	169,073
14 Feb 25	3.89500 -0.07	3.98	3.88	3.92	149,155
13 Feb 25	3.96500 +0.12	3.96	3.87	3.88	237,956
12 Feb 25	3.84500 +0.04	3.89	3.75	3.75	100,738
11 Feb 25	3.80500 -0.01	3.85	3.76	3.81	157,698
10 Feb 25	3.82000 -0.08	4.02	3.74	3.95	378,858
07 Feb 25	3.89500 +0.05	3.92	3.82	3.85	241,076
06 Feb 25	3.85000 +0.08	3.86	3.76	3.81	135,041
05 Feb 25	3.76500 +0.04	3.79	3.68	3.70	77,779
04 Feb 25	3.73000 +0.08	3.73	3.63	3.68	156,566
03 Feb 25	3.65000 -0.13	3.68	3.62	3.66	195,176
31 Jan 25	3.78000 +0.00	3.82	3.75	3.76	124,226
30 Jan 25	3.77500 +0.09	3.84	3.74	3.74	118,111
29 Jan 25	3.69000 -0.03	3.73	3.66	3.73	201,882
28 Jan 25	3.72500 +0.00	3.76	3.68	3.70	150,369
27 Jan 25	3.72500 -0.02	3.74	3.66	3.68	174,608
24 Jan 25	3.74500 -0.01	3.86	3.72	3.74	237,512
23 Jan 25	3.75000 +0.07	3.79	3.62	3.68	233,142
22 Jan 25	3.68000 -0.12	3.85	3.68	3.85	100,944
21 Jan 25	3.79500 -0.03	3.85	3.79	3.85	205,127
20 Jan 25	3.83000 +0.00	3.88	3.81	3.86	95,238
17 Jan 25	3.83000 +0.07	3.86	3.77	3.77	109,247
16 Jan 25	3.76000 -0.02	3.85	3.76	3.85	71,159
15 Jan 25	3.77500 +0.06	3.84	3.72	3.76	188,474
14 Jan 25	3.71500 -0.04	3.85	3.71	3.77	156,488
13 Jan 25	3.75000 -0.15	3.81	3.65	3.80	419,037
10 Jan 25	3.90000 -0.04	3.96	3.89	3.96	73,383
09 Jan 25	3.94500 -0.04	3.98	3.94	3.98	93,966
08 Jan 25	3.98500 -0.10	4.09	3.96	4.09	126,428
07 Jan 25	4.08000 -0.04	4.13	4.03	4.13	195,241
06 Jan 25	4.12000 +0.12	4.20	4.03	4.03	293,062
03 Jan 25	4.00000 -0.04	4.07	3.98	4.04	109,120
02 Jan 25	4.04000 +0.04	4.05	3.98	4.03	143,389
30 Dec 24	4.00000 +0.02	4.03	3.94	3.94	108,665
27 Dec 24	3.98500 +0.02	4.03	3.95	3.95	174,781
23 Dec 24	3.96500 +0.11	3.96	3.87	3.89	161,314
20 Dec 24	3.86000 -0.02	3.94	3.82	3.86	392,356
19 Dec 24	3.88000 -0.14	3.98	3.86	3.98	148,776
18 Dec 24	4.02000 +0.01	4.05	3.96	3.96	139,712
17 Dec 24	4.00500 -0.01	4.03	3.95	4.00	209,394
16 Dec 24	4.01000 -0.12	4.13	3.98	4.12	239,110
13 Dec 24	4.13000 -0.01	4.17	4.11	4.11	127,202
12 Dec 24	4.14000 -0.09	4.28	4.14	4.25	113,188
11 Dec 24	4.22500 -0.05	4.28	4.20	4.22	135,134
10 Dec 24	4.27000 -0.01	4.30	4.24	4.30	61,586
09 Dec 24	4.28000 +0.05	4.33	4.23	4.23	217,241
06 Dec 24	4.23500 +0.00	4.27	4.20	4.24	168,178
05 Dec 24	4.23500 +0.03	4.36	4.22	4.28	225,280
04 Dec 24	4.20500 +0.01	4.28	4.14	4.14	195,027
03 Dec 24	4.20000 +0.09	4.28	4.11	4.16	157,634
02 Dec 24	4.11500 +0.03	4.16	4.04	4.09	101,624
29 Nov 24	4.08000 -0.01	4.18	4.03	4.10	151,290
28 Nov 24	4.09000 +0.02	4.22	4.07	4.10	112,877
27 Nov 24	4.07000 -0.03	4.14	4.03	4.14	129,914
26 Nov 24	4.10000 +0.03	4.20	4.05	4.15	112,044
25 Nov 24	4.06500 -0.05	4.22	4.07	4.14	408,638
22 Nov 24	4.11000 -0.04	4.20	4.03	4.15	110,989
21 Nov 24	4.15000 -0.07	4.33	4.13	4.26	119,568
20 Nov 24	4.21500 -0.11	4.41	4.22	4.33	91,780
19 Nov 24	4.33000 -0.11	4.49	4.27	4.41	182,358
18 Nov 24	4.43500 -0.09	4.57	4.42	4.51	173,050
15 Nov 24	4.52000 +0.07	4.58	4.39	4.50	97,555
14 Nov 24	4.45000 +0.05	4.45	4.36	4.39	76,817
13 Nov 24	4.39500 -0.05	4.48	4.39	4.40	128,843
12 Nov 24	4.45000 -0.21	4.63	4.38	4.61	259,271
11 Nov 24	4.66000 -0.25	4.95	4.66	4.95	123,485
08 Nov 24	4.90500 +0.11	4.93	4.70	4.80	165,004
07 Nov 24	4.80000 +0.14	4.96	4.65	4.65	128,950
06 Nov 24	4.66500 +0.03	4.81	4.64	4.70	178,289
05 Nov 24	4.64000 +0.05	4.70	4.59	4.63	101,130
04 Nov 24	4.59000 -0.13	4.77	4.59	4.74	136,044
01 Nov 24	4.72000 +0.03	4.76	4.70	4.74	36,521
31 Oct 24	4.68500 -0.01	4.70	4.53	4.65	326,523
30 Oct 24	4.70000 -0.27	4.98	4.67	4.98	211,248
29 Oct 24	4.97000 -0.07	5.07	4.95	5.02	152,072
28 Oct 24	5.04000 -0.09	5.16	5.04	5.16	66,637
25 Oct 24	5.13000 -0.07	5.20	5.12	5.20	69,472
24 Oct 24	5.20000 -0.05	5.29	5.09	5.24	261,492
23 Oct 24	5.25000 -0.05	5.32	5.20	5.24	116,678
22 Oct 24	5.30000 +0.01	5.32	5.25	5.26	32,649
21 Oct 24	5.29000 -0.08	5.42	5.29	5.37	88,294
18 Oct 24	5.37000 +0.08	5.47	5.35	5.35	134,671
17 Oct 24	5.29000 +0.18	5.39	5.17	5.17	158,747
16 Oct 24	5.11000 -0.05	5.15	5.10	5.15	61,566
15 Oct 24	5.16000 +0.01	5.19	5.10	5.19	119,903
14 Oct 24	5.15000 +0.10	5.22	5.08	5.10	140,461
11 Oct 24	5.05000 -0.04	5.12	5.04	5.08	88,176
10 Oct 24	5.09000 -0.06	5.13	5.08	5.12	52,419
09 Oct 24	5.15000 +0.02	5.18	5.11	5.17	80,994
08 Oct 24	5.13000 -0.07	5.20	5.10	5.16	75,472
07 Oct 24	5.20000 -0.02	5.28	5.17	5.28	53,740
04 Oct 24	5.22000 +0.01	5.25	5.15	5.25	102,542
03 Oct 24	5.21000 -0.02	5.28	5.20	5.26	52,308
02 Oct 24	5.23000 -0.09	5.36	5.22	5.30	89,402
01 Oct 24	5.32000 -0.06	5.47	5.32	5.47	56,985
30 Sep 24	5.38000 -0.04	5.50	5.30	5.44	125,138
27 Sep 24	5.42000 +0.14	5.46	5.26	5.34	300,007
26 Sep 24	5.28000 +0.01	5.41	5.26	5.26	120,696
25 Sep 24	5.27000 -0.13	5.44	5.27	5.40	35,293
24 Sep 24	5.40000 +0.08	5.44	5.35	5.36	46,503
23 Sep 24	5.32000 -0.01	5.36	5.30	5.31	35,208
20 Sep 24	5.33000 -0.14	5.48	5.33	5.45	98,487
19 Sep 24	5.47000 +0.08	5.52	5.40	5.43	87,887
18 Sep 24	5.39000 +0.03	5.41	5.35	5.35	26,459
17 Sep 24	5.36000 +0.06	5.43	5.32	5.36	38,604
16 Sep 24	5.30000 -0.07	5.38	5.28	5.34	29,150
13 Sep 24	5.37000 +0.19	5.47	5.24	5.24	76,890
12 Sep 24	5.18000 +0.13	5.25	5.12	5.12	86,408
11 Sep 24	5.05000 -0.06	5.16	4.99	5.08	65,581
10 Sep 24	5.11000 -0.08	5.24	5.08	5.21	25,088
09 Sep 24	5.19000 -0.06	5.32	5.11	5.23	99,786
06 Sep 24	5.25000 -0.15	5.41	5.25	5.41	71,391
05 Sep 24	5.40000 -0.02	5.45	5.38	5.40	39,919
04 Sep 24	5.42000 +0.00	5.49	5.38	5.49	118,064
03 Sep 24	5.42000 -0.27	5.70	5.42	5.62	120,991
02 Sep 24	5.69000 +0.00	5.75	5.60	5.75	52,743
30 Aug 24	5.69000 -0.02	5.75	5.68	5.74	68,355
29 Aug 24	5.71000 +0.07	5.74	5.62	5.64	87,407
28 Aug 24	5.64000 -0.02	5.72	5.59	5.72	82,196
27 Aug 24	5.66000 -0.20	5.92	5.66	5.92	222,416
26 Aug 24	5.86000 +0.08	5.90	5.75	5.76	62,650
23 Aug 24	5.78000 -0.02	5.83	5.65	5.83	99,414
22 Aug 24	5.80000 -0.04	5.90	5.80	5.81	59,010
21 Aug 24	5.84000 +0.02	5.90	5.79	5.83	35,696
20 Aug 24	5.82000 -0.19	6.03	5.82	6.03	77,134
19 Aug 24	6.01000 +0.09	6.10	5.87	5.90	281,674
16 Aug 24	5.92000 -0.14	6.15	5.90	6.15	40,972
15 Aug 24	6.06000 +0.15	6.10	5.88	5.90	55,855
14 Aug 24	5.91000 -0.14	6.11	5.91	6.11	30,338
13 Aug 24	6.05000 +0.04	6.08	5.86	6.00	55,634
12 Aug 24	6.01000 -0.05	6.09	5.98	5.99	31,539
09 Aug 24	6.06000 +0.06	6.10	5.98	6.06	32,931
08 Aug 24	6.00000 +0.08	6.12	5.85	6.12	42,153
07 Aug 24	5.92000 +0.12	5.93	5.78	5.93	45,740
06 Aug 24	5.80000 +0.03	5.93	5.63	5.84	82,408
05 Aug 24	5.77000 -0.21	5.86	5.58	5.73	260,403
02 Aug 24	5.98000 -0.12	6.15	5.88	6.10	409,448
01 Aug 24	6.10000 -0.12	6.29	6.07	6.29	136,594
31 Jul 24	6.22000 +0.07	6.26	6.09	6.09	72,314
30 Jul 24	6.15000 +0.04	6.16	6.08	6.08	27,555
29 Jul 24	6.11000 +0.01	6.13	6.08	6.09	60,341
26 Jul 24	6.10000 -0.04	6.15	6.05	6.05	53,271
25 Jul 24	6.14000 -0.01	6.14	6.01	6.13	83,757
24 Jul 24	6.15000 +0.01	6.19	6.11	6.11	28,145
23 Jul 24	6.14000 -0.14	6.29	6.10	6.29	70,853
22 Jul 24	6.28000 -0.04	6.35	6.28	6.30	48,484
19 Jul 24	6.32000 -0.12	6.39	6.32	6.35	68,885
18 Jul 24	6.44000 -0.02	6.50	6.43	6.49	33,747
17 Jul 24	6.46000 +0.01	6.53	6.39	6.40	141,860
16 Jul 24	6.45000 +0.00	6.48	6.36	6.42	52,031
15 Jul 24	6.45000 -0.18	6.65	6.42	6.64	76,751
12 Jul 24	6.63000 -0.12	6.75	6.57	6.67	68,842
11 Jul 24	6.75000 +0.14	6.75	6.56	6.66	70,108
10 Jul 24	6.61000 +0.06	6.62	6.52	6.59	62,490
09 Jul 24	6.55000 -0.20	6.75	6.48	6.75	85,950
08 Jul 24	6.75000 +0.15	6.75	6.60	6.60	46,887
05 Jul 24	6.60000 -0.04	6.70	6.57	6.68	79,088
04 Jul 24	6.64000 +0.17	6.65	6.47	6.47	94,848
03 Jul 24	6.47000 +0.14	6.47	6.38	6.41	44,941
02 Jul 24	6.33000 -0.03	6.40	6.27	6.40	75,743
01 Jul 24	6.36000 +0.02	6.44	6.28	6.38	68,742
28 Jun 24	6.34000 -0.02	6.42	6.30	6.35	101,779
27 Jun 24	6.36000 -0.14	6.47	6.36	6.44	81,051
26 Jun 24	6.50000 +0.04	6.58	6.42	6.48	112,408
25 Jun 24	6.46000 -0.08	6.53	6.27	6.52	163,770
24 Jun 24	6.54000 +0.00	6.63	6.42	6.57	149,404
21 Jun 24	6.54000 -0.44	6.95	6.53	6.95	316,872
20 Jun 24	6.98000 +0.02	7.18	6.91	6.91	95,099
19 Jun 24	6.96000 -0.11	7.10	6.96	7.05	111,844
18 Jun 24	7.07000 -0.19	7.34	7.03	7.34	119,096
17 Jun 24	7.26000 +0.15	7.30	7.01	7.21	107,888
14 Jun 24	7.11000 -0.20	7.33	7.04	7.33	202,251
13 Jun 24	7.31000 -0.16	7.46	7.31	7.46	145,041
12 Jun 24	7.47000 +0.25	7.47	7.12	7.20	165,164
11 Jun 24	7.22000 -0.08	7.34	7.18	7.26	68,081
10 Jun 24	7.30000 -0.14	7.38	7.12	7.38	124,761
07 Jun 24	7.44000 -0.09	7.52	7.37	7.52	142,367
06 Jun 24	7.53000 +0.29	7.74	7.18	7.18	390,721
05 Jun 24	7.24000 +0.16	7.24	7.08	7.09	65,235
04 Jun 24	7.08000 -0.01	7.11	7.03	7.03	66,030
03 Jun 24	7.09000 +0.04	7.25	7.02	7.07	100,532
31 May 24	7.05000 +0.05	7.07	6.95	6.98	111,933
30 May 24	7.00000 +0.04	7.03	6.95	6.95	40,596
29 May 24	6.96000 -0.17	7.13	6.96	7.13	74,591
28 May 24	7.13000 +0.06	7.19	7.06	7.07	92,985
27 May 24	7.07000 +0.07	7.07	6.97	6.99	63,105
24 May 24	7.00000 +0.05	7.00	6.90	6.90	92,896
23 May 24	6.95000 -0.03	7.05	6.93	6.97	69,620
22 May 24	6.98000 -0.02	7.12	6.98	6.99	58,280
21 May 24	7.00000 -0.05	7.04	6.90	7.02	104,193
20 May 24	7.05000 +0.04	7.11	7.01	7.01	22,909
17 May 24	7.01000 -0.01	7.05	6.92	7.00	69,326
16 May 24	7.02000 -0.13	7.15	7.02	7.07	84,546
15 May 24	7.15000 +0.14	7.15	7.00	7.05	105,454
14 May 24	7.01000 +0.06	7.03	6.88	6.92	76,517
13 May 24	6.95000 +0.01	7.00	6.88	6.92	55,010
10 May 24	6.94000 -0.21	7.23	6.92	7.23	89,047
09 May 24	7.15000 +0.17	7.20	6.99	7.00	90,287
08 May 24	6.98000 +0.01	7.09	6.83	7.00	122,139
07 May 24	6.97000 +0.10	6.98	6.88	6.88	77,789
06 May 24	6.87000 +0.02	6.93	6.85	6.90	45,040
03 May 24	6.85000 +0.00	6.97	6.85	6.90	114,686
02 May 24	6.85000 +0.12	6.87	6.67	6.70	103,480
30 Apr 24	6.73000 -0.23	6.91	6.71	6.89	94,301
29 Apr 24	6.96000 +0.00	7.00	6.86	7.00	69,615
26 Apr 24	6.96000 +0.17	7.01	6.77	6.80	107,980
25 Apr 24	6.79000 -0.17	6.97	6.72	6.97	116,694
24 Apr 24	6.96000 +0.01	7.01	6.96	6.99	90,096
23 Apr 24	6.95000 +0.00	6.99	6.92	6.98	51,566
22 Apr 24	6.95000 +0.00	7.03	6.89	6.96	62,304
19 Apr 24	6.95000 -0.13	7.00	6.89	6.97	84,925
18 Apr 24	7.08000 +0.09	7.17	6.95	6.99	107,423
17 Apr 24	6.99000 +0.08	7.05	6.88	6.89	87,346
16 Apr 24	6.91000 -0.15	6.96	6.81	6.90	155,906
15 Apr 24	7.06000 +0.00	7.17	7.03	7.03	103,751
12 Apr 24	7.06000 -0.07	7.31	7.06	7.16	138,745
11 Apr 24	7.13000 -0.27	7.37	7.08	7.36	190,085
10 Apr 24	7.40000 +0.20	7.47	7.13	7.22	285,111
09 Apr 24	7.20000 -0.03	7.32	7.15	7.30	119,575
08 Apr 24	7.23000 +0.11	7.28	7.03	7.03	102,941
05 Apr 24	7.12000 -0.06	7.17	7.03	7.07	127,599
04 Apr 24	7.18000 +0.16	7.18	7.00	7.04	164,032
03 Apr 24	7.02000 +0.14	7.02	6.82	6.86	83,452
02 Apr 24	6.88000 -0.07	7.02	6.77	6.96	188,987
28 Mar 24	6.95500 -0.24	7.25	6.87	7.24	215,334
27 Mar 24	7.19500 +0.46	7.20	6.92	7.00	375,805
26 Mar 24	6.74000 +0.21	6.76	6.52	6.55	194,561
25 Mar 24	6.53000 +0.00	6.61	6.41	6.50	200,827
22 Mar 24	6.53000 +0.33	6.76	5.95	6.05	915,069
21 Mar 24	6.20000 +0.15	6.25	6.04	6.08	347,076
20 Mar 24	6.05000 -0.01	6.09	6.02	6.02	126,165
19 Mar 24	6.06000 -0.04	6.14	6.03	6.05	120,516
18 Mar 24	6.10000 +0.00	6.14	6.05	6.12	105,390
15 Mar 24	6.10000 +0.01	6.15	6.03	6.04	140,250
14 Mar 24	6.09000 -0.07	6.18	6.03	6.09	186,205
13 Mar 24	6.16000 +0.05	6.24	6.11	6.18	131,295
12 Mar 24	6.11000 +0.12	6.15	6.01	6.03	165,006
11 Mar 24	5.99500 -0.16	6.15	5.99	6.11	136,345
08 Mar 24	6.15000 -0.11	6.28	6.15	6.28	89,445
07 Mar 24	6.26000 +0.14	6.30	6.07	6.10	152,745
06 Mar 24	6.12000 +0.07	6.15	5.97	6.03	192,463
05 Mar 24	6.05000 -0.10	6.14	6.05	6.10	115,128
04 Mar 24	6.15000 -0.07	6.29	6.08	6.23	117,616
01 Mar 24	6.22500 +0.16	6.22	6.05	6.08	210,388
29 Feb 24	6.06000 +0.09	6.09	5.87	5.99	243,714
28 Feb 24	5.96500 -0.23	6.22	5.97	6.22	171,907
27 Feb 24	6.20000 +0.12	6.22	5.99	6.07	290,919
26 Feb 24	6.08000 +0.03	6.32	6.04	6.04	257,503
23 Feb 24	6.04500 -0.24	6.30	5.98	6.29	177,537
22 Feb 24	6.28000 +0.00	6.34	6.22	6.34	192,368
21 Feb 24	6.28500 +0.01	6.34	6.25	6.25	101,619
20 Feb 24	6.27500 -0.07	6.35	6.28	6.34	84,769
19 Feb 24	6.34000 +0.00	6.36	6.28	6.34	74,605
16 Feb 24	6.34000 +0.06	6.36	6.28	6.28	144,985
15 Feb 24	6.28000 +0.09	6.34	6.20	6.24	360,783
14 Feb 24	6.19000 +0.12	6.22	5.99	6.02	153,973
13 Feb 24	6.07000 -0.08	6.19	5.97	6.16	63,601
12 Feb 24	6.15000 +0.20	6.17	5.96	5.96	80,123
09 Feb 24	5.94500 -0.17	6.10	5.93	6.10	126,831
08 Feb 24	6.11500 +0.11	6.28	5.98	6.01	193,857
07 Feb 24	6.00000 +0.02	6.09	5.99	6.05	176,879
06 Feb 24	5.98000 +0.07	5.98	5.84	5.95	75,398
05 Feb 24	5.91000 -0.02	5.95	5.86	5.95	85,316
02 Feb 24	5.92500 +0.07	5.99	5.89	5.91	106,563
01 Feb 24	5.86000 -0.03	5.93	5.85	5.85	96,211
31 Jan 24	5.88500 +0.01	5.91	5.80	5.85	197,704
30 Jan 24	5.88000 -0.13	6.04	5.80	6.04	280,608
29 Jan 24	6.01000 +0.04	6.06	5.84	5.93	339,129
26 Jan 24	5.97500 +0.09	6.01	5.90	5.91	355,688
25 Jan 24	5.89000 -0.03	5.96	5.83	5.96	149,807
24 Jan 24	5.91500 +0.03	5.98	5.88	5.95	213,428
23 Jan 24	5.88500 +0.03	5.96	5.86	5.91	181,885
22 Jan 24	5.85500 +0.01	5.95	5.78	5.89	115,909
19 Jan 24	5.85000 -0.07	5.95	5.76	5.95	342,419
18 Jan 24	5.91500 -0.03	5.95	5.88	5.93	128,449
17 Jan 24	5.94000 -0.03	6.01	5.82	5.96	398,027
16 Jan 24	5.97500 -0.12	6.11	5.97	6.07	313,088
15 Jan 24	6.09500 -0.10	6.25	6.08	6.24	190,347
12 Jan 24	6.19000 -0.15	6.45	6.17	6.43	195,647
11 Jan 24	6.34000 -0.11	6.64	6.34	6.51	185,975
10 Jan 24	6.45000 +0.03	6.64	6.43	6.55	314,396
09 Jan 24	6.42000 +0.18	6.45	6.19	6.28	158,966
08 Jan 24	6.24500 +0.09	6.28	6.11	6.20	112,917
05 Jan 24	6.16000 -0.19	6.30	6.09	6.30	134,334
04 Jan 24	6.35000 +0.11	6.35	6.26	6.28	99,396
03 Jan 24	6.24000 -0.16	6.47	6.24	6.47	132,016
02 Jan 24	6.40000 -0.11	6.60	6.34	6.59	150,904
29 Dec 23	6.51000 +0.04	6.53	6.47	6.50	40,129
28 Dec 23	6.47000 +0.02	6.60	6.41	6.50	102,597
27 Dec 23	6.45000 +0.00	6.53	6.42	6.46	66,579
22 Dec 23	6.44500 -0.08	6.53	6.38	6.49	67,290
21 Dec 23	6.52500 +0.01	6.56	6.43	6.51	111,933
20 Dec 23	6.51000 +0.06	6.55	6.41	6.41	111,683
19 Dec 23	6.45000 +0.06	6.48	6.36	6.43	79,601
18 Dec 23	6.38500 +0.00	6.39	6.30	6.34	75,615
15 Dec 23	6.38500 +0.14	6.43	6.32	6.34	138,172
14 Dec 23	6.25000 +0.41	6.50	5.91	5.91	268,459
13 Dec 23	5.84000 -0.05	5.91	5.84	5.86	107,525
12 Dec 23	5.88500 -0.17	6.09	5.86	6.03	108,232
11 Dec 23	6.05500 -0.04	6.11	6.00	6.05	88,576
08 Dec 23	6.09500 +0.00	6.14	6.03	6.03	95,976
07 Dec 23	6.09500 -0.04	6.18	5.97	6.09	91,379
06 Dec 23	6.13500 +0.09	6.20	6.03	6.03	134,272
05 Dec 23	6.05000 +0.06	6.10	5.93	6.03	81,304
04 Dec 23	5.99000 -0.15	6.16	5.98	6.16	210,500
01 Dec 23	6.13500 +0.07	6.16	6.00	6.11	141,714
30 Nov 23	6.07000 +0.00	6.11	5.99	6.11	112,018
29 Nov 23	6.07000 +0.10	6.14	6.03	6.03	130,867
28 Nov 23	5.97500 +0.03	6.01	5.86	6.01	50,652
27 Nov 23	5.94000 -0.07	6.13	5.93	6.05	121,165
24 Nov 23	6.01500 +0.03	6.01	5.93	5.95	66,269
23 Nov 23	5.99000 -0.03	6.09	5.98	6.06	78,345
22 Nov 23	6.02000 +0.10	6.12	5.95	5.97	183,070
21 Nov 23	5.92000 -0.18	6.13	5.92	6.11	118,857
20 Nov 23	6.10500 -0.07	6.21	6.10	6.20	58,960
17 Nov 23	6.17500 +0.06	6.22	6.13	6.17	69,095
16 Nov 23	6.11500 -0.13	6.30	6.10	6.30	127,160
15 Nov 23	6.24500 +0.01	6.34	6.14	6.27	90,564
14 Nov 23	6.23000 +0.16	6.26	6.10	6.12	190,782
13 Nov 23	6.07500 +0.03	6.13	6.01	6.07	78,679
10 Nov 23	6.04000 -0.12	6.16	5.96	6.16	157,544
09 Nov 23	6.16000 +0.18	6.20	5.99	6.01	115,808
08 Nov 23	5.98000 +0.11	6.05	5.86	5.86	185,534
07 Nov 23	5.87000 -0.16	6.07	5.83	6.07	178,266
06 Nov 23	6.03000 +0.12	6.05	5.95	5.95	90,521
03 Nov 23	5.91500 +0.07	6.07	5.72	5.80	279,620
02 Nov 23	5.84500 +0.00	5.93	5.77	5.91	221,888
01 Nov 23	5.84500 +0.05	5.89	5.74	5.86	141,213
31 Oct 23	5.79500 +0.05	5.83	5.70	5.80	114,533
30 Oct 23	5.75000 +0.01	5.84	5.72	5.72	101,912
27 Oct 23	5.74000 +0.02	5.77	5.64	5.66	118,400
26 Oct 23	5.72000 +0.00	5.76	5.62	5.66	63,912
25 Oct 23	5.72000 -0.17	5.93	5.71	5.93	85,238
24 Oct 23	5.89000 +0.12	5.97	5.76	5.76	104,409
23 Oct 23	5.77000 -0.16	5.92	5.68	5.88	182,022
20 Oct 23	5.93000 -0.04	6.06	5.85	5.88	190,653
19 Oct 23	5.96500 -0.03	6.02	5.91	5.96	104,838
18 Oct 23	6.00000 -0.21	6.14	5.95	6.14	217,804
17 Oct 23	6.21000 -0.01	6.30	6.06	6.22	175,328
16 Oct 23	6.22500 -0.22	6.46	6.21	6.46	60,346
13 Oct 23	6.45000 -0.11	6.54	6.43	6.47	90,175
12 Oct 23	6.56000 +0.09	6.59	6.47	6.47	96,406
11 Oct 23	6.47000 +0.00	6.51	6.42	6.42	49,674
10 Oct 23	6.47000 +0.21	6.49	6.30	6.30	78,843
09 Oct 23	6.25500 -0.10	6.38	6.23	6.28	98,887
06 Oct 23	6.35500 -0.05	6.47	6.26	6.46	78,087
05 Oct 23	6.40500 -0.06	6.51	6.39	6.46	35,872
04 Oct 23	6.47000 -0.06	6.56	6.36	6.47	82,200
03 Oct 23	6.52500 -0.09	6.61	6.43	6.52	101,436
02 Oct 23	6.61000 +0.01	6.68	6.55	6.64	54,360
29 Sep 23	6.60500 +0.02	6.72	6.58	6.58	46,733
28 Sep 23	6.58500 -0.01	6.68	6.52	6.56	142,172
27 Sep 23	6.59000 +0.06	6.60	6.49	6.53	89,710
26 Sep 23	6.53500 -0.01	6.63	6.39	6.53	157,707
25 Sep 23	6.54000 -0.11	6.64	6.47	6.64	108,040
22 Sep 23	6.65000 -0.01	6.70	6.55	6.70	145,030
21 Sep 23	6.66500 -0.14	6.83	6.66	6.77	67,984
20 Sep 23	6.80000 +0.14	6.82	6.68	6.70	84,438
19 Sep 23	6.65500 -0.05	6.72	6.61	6.66	75,061
18 Sep 23	6.70500 -0.06	6.79	6.67	6.79	81,073
15 Sep 23	6.76500 -0.06	6.94	6.76	6.89	138,484
14 Sep 23	6.82500 +0.02	6.84	6.75	6.78	59,142
13 Sep 23	6.80500 +0.02	6.88	6.75	6.77	80,338
12 Sep 23	6.78500 -0.06	6.84	6.71	6.84	52,646
11 Sep 23	6.84000 +0.07	6.86	6.74	6.80	122,201
08 Sep 23	6.77500 -0.03	6.86	6.69	6.80	119,166
07 Sep 23	6.80500 -0.16	6.95	6.78	6.95	110,274
06 Sep 23	6.97000 -0.05	7.07	6.95	7.02	87,236
05 Sep 23	7.02000 -0.06	7.22	6.97	7.02	86,402
04 Sep 23	7.08000 +0.13	7.11	6.91	6.93	88,510
01 Sep 23	6.95000 -0.05	6.99	6.89	6.99	96,091
31 Aug 23	6.99500 +0.05	7.07	6.94	6.94	98,067
30 Aug 23	6.94500 -0.08	7.07	6.88	7.02	110,661
29 Aug 23	7.02500 -0.03	7.07	6.97	7.07	57,482
28 Aug 23	7.06000 +0.08	7.13	7.01	7.04	68,854
25 Aug 23	6.98000 +0.03	7.07	6.90	6.98	125,449
24 Aug 23	6.94500 -0.06	7.11	6.95	7.05	141,496
23 Aug 23	7.00500 -0.09	7.10	7.01	7.10	98,048
22 Aug 23	7.09000 +0.15	7.16	6.99	7.00	79,228
21 Aug 23	6.94000 -0.16	7.09	6.92	7.05	182,423
18 Aug 23	7.10000 -0.24	7.34	7.10	7.34	163,934
17 Aug 23	7.34500 -0.04	7.38	7.27	7.32	72,604
16 Aug 23	7.38500 +0.01	7.45	7.34	7.35	34,493
15 Aug 23	7.38000 -0.30	7.69	7.35	7.69	77,794
14 Aug 23	7.68000 +0.04	7.68	7.49	7.64	182,800
11 Aug 23	7.64000 +0.11	7.70	7.53	7.53	203,840
10 Aug 23	7.52500 +0.10	7.59	7.45	7.45	68,054
09 Aug 23	7.43000 -0.07	7.54	7.40	7.54	90,965
08 Aug 23	7.50000 -0.03	7.54	7.47	7.49	88,512
07 Aug 23	7.52500 +0.08	7.55	7.40	7.40	85,255
04 Aug 23	7.44500 -0.05	7.59	7.41	7.46	99,401
03 Aug 23	7.50000 +0.02	7.52	7.40	7.45	143,708
02 Aug 23	7.48000 +0.00	7.55	7.25	7.32	88,433
01 Aug 23	7.48000 -0.12	7.57	7.48	7.53	91,769
31 Jul 23	7.60000 +0.01	7.70	7.51	7.58	100,654
28 Jul 23	7.59500 -0.12	7.70	7.58	7.66	71,812
27 Jul 23	7.71500 +0.16	7.74	7.51	7.55	104,650
26 Jul 23	7.55000 -0.07	7.66	7.48	7.58	132,717
25 Jul 23	7.62000 -0.07	7.84	7.52	7.74	242,218
24 Jul 23	7.69000 -0.09	7.93	7.35	7.72	256,702
21 Jul 23	7.78500 -0.09	7.84	7.77	7.83	106,377
20 Jul 23	7.87500 -0.13	7.95	7.77	7.95	167,164
19 Jul 23	8.00000 -0.15	8.23	7.99	8.19	41,203
18 Jul 23	8.15500 +0.02	8.18	8.09	8.15	28,317
17 Jul 23	8.13500 -0.06	8.20	8.13	8.17	52,332
14 Jul 23	8.20000 -0.08	8.27	8.15	8.27	85,502
13 Jul 23	8.28000 -0.01	8.33	8.20	8.28	64,259
12 Jul 23	8.28500 +0.14	8.28	8.10	8.21	79,785
11 Jul 23	8.15000 +0.08	8.23	8.10	8.10	54,180
10 Jul 23	8.07000 +0.03	8.11	7.98	8.06	62,881
07 Jul 23	8.04000 +0.02	8.08	7.99	7.99	124,070
06 Jul 23	8.01500 -0.17	8.23	7.99	8.23	136,428
05 Jul 23	8.19000 -0.08	8.27	8.11	8.20	114,016
04 Jul 23	8.26500 -0.10	8.40	8.23	8.40	106,208
03 Jul 23	8.37000 -0.05	8.46	8.24	8.46	133,768
30 Jun 23	8.41500 +0.16	8.45	8.26	8.28	147,118
29 Jun 23	8.25000 -0.11	8.47	8.19	8.39	268,614
28 Jun 23	8.36000 +0.20	8.36	8.16	8.18	118,419
27 Jun 23	8.16000 +0.10	8.16	7.96	7.99	137,763
26 Jun 23	8.06000 +0.01	8.16	7.89	8.16	112,303
23 Jun 23	8.05500 -0.06	8.20	8.01	8.04	141,940
22 Jun 23	8.11500 +0.11	8.13	7.83	7.95	319,947
21 Jun 23	8.00000 -0.48	8.07	7.66	7.95	1,219,126
20 Jun 23	8.47500 -0.10	8.58	8.43	8.56	83,390
19 Jun 23	8.57500 -0.03	8.61	8.56	8.60	54,411
16 Jun 23	8.61000 +0.02	8.66	8.56	8.64	80,501
15 Jun 23	8.58500 +0.01	8.63	8.46	8.57	146,377
14 Jun 23	8.58000 -0.07	8.73	8.58	8.69	70,716
13 Jun 23	8.65500 +0.15	8.69	8.48	8.57	61,505
12 Jun 23	8.50000 +0.05	8.55	8.45	8.51	67,658
09 Jun 23	8.45500 -0.16	8.61	8.45	8.59	56,723
08 Jun 23	8.62000 -0.18	8.78	8.55	8.73	70,557
07 Jun 23	8.80000 +0.18	8.87	8.53	8.65	186,935
06 Jun 23	8.62500 +0.03	8.65	8.45	8.55	73,201
05 Jun 23	8.59500 +0.03	8.63	8.50	8.59	70,874
02 Jun 23	8.57000 +0.06	8.65	8.55	8.61	56,322
01 Jun 23	8.51000 +0.05	8.56	8.39	8.55	61,968
31 May 23	8.46500 -0.16	8.67	8.42	8.60	181,753
30 May 23	8.62500 -0.14	8.81	8.63	8.81	55,978
29 May 23	8.76000 -0.11	8.93	8.72	8.93	31,722
26 May 23	8.87000 +0.15	8.98	8.71	8.98	96,660
25 May 23	8.72000 +0.06	8.78	8.60	8.74	81,739
24 May 23	8.66500 -0.23	8.82	8.63	8.82	129,215
23 May 23	8.90000 -0.22	9.13	8.90	9.13	75,531
22 May 23	9.12000 -0.16	9.28	8.90	9.27	124,151
19 May 23	9.28500 +0.06	9.54	9.26	9.40	192,070
18 May 23	9.23000 +0.16	9.26	9.09	9.14	74,120
17 May 23	9.07000 +0.14	9.07	8.85	8.90	64,397
16 May 23	8.93000 -0.09	9.07	8.92	9.00	82,044
15 May 23	9.02500 -0.10	9.20	8.84	9.19	77,190
12 May 23	9.12000 +0.08	9.14	8.98	9.09	92,755
11 May 23	9.04000 -0.05	9.15	8.88	9.09	100,189
10 May 23	9.09000 +0.11	9.39	8.99	8.99	198,755
09 May 23	8.98000 +0.28	9.07	8.69	8.69	208,674
08 May 23	8.70000 -0.24	8.93	8.40	8.93	189,047
05 May 23	8.94000 +0.13	8.98	8.33	8.74	291,423
04 May 23	8.80500 -0.38	9.32	8.72	9.13	165,294
03 May 23	9.19000 +0.19	9.27	9.03	9.03	208,138
02 May 23	8.99500 +0.65	9.38	8.86	8.86	373,691
28 Apr 23	8.34000 +0.13	8.35	8.19	8.28	81,951
27 Apr 23	8.21500 -0.08	8.33	8.14	8.28	114,989
26 Apr 23	8.29500 -0.19	8.49	8.27	8.49	106,289
25 Apr 23	8.49000 -0.15	8.60	8.38	8.60	110,702
24 Apr 23	8.64000 +0.09	9.05	8.64	8.91	208,125
21 Apr 23	8.55000 -0.02	8.59	8.38	8.52	82,558
20 Apr 23	8.57000 -0.06	8.61	8.47	8.61	61,715
19 Apr 23	8.62500 -0.19	8.83	8.59	8.83	57,532
18 Apr 23	8.82000 +0.17	8.91	8.64	8.68	79,032
17 Apr 23	8.65000 -0.08	8.82	8.62	8.73	62,224
14 Apr 23	8.73000 +0.04	8.81	8.65	8.73	75,653
13 Apr 23	8.69000 +0.00	8.76	8.65	8.73	61,521
12 Apr 23	8.68500 +0.09	8.70	8.56	8.60	68,495
11 Apr 23	8.60000 +0.09	8.63	8.54	8.58	177,702
06 Apr 23	8.51000 -0.04	8.68	8.47	8.56	92,400
05 Apr 23	8.55000 -0.34	8.89	8.51	8.89	115,880
04 Apr 23	8.89000 -0.17	9.12	8.86	9.10	120,032
03 Apr 23	9.06500 -0.03	9.14	8.86	9.10	165,724
31 Mar 23	9.09000 -0.27	9.38	9.02	9.34	134,604
30 Mar 23	9.36500 +0.18	9.40	9.21	9.25	239,840
29 Mar 23	9.18000 +0.38	9.18	8.98	8.98	253,496
28 Mar 23	8.80500 +0.45	8.84	8.43	8.43	294,356
27 Mar 23	8.35000 +0.19	8.41	8.20	8.24	140,216
24 Mar 23	8.16000 +0.10	8.24	7.99	7.99	268,564
23 Mar 23	8.05500 +0.06	8.09	7.36	7.49	329,981
22 Mar 23	8.00000 -0.13	8.14	7.94	8.14	131,184
21 Mar 23	8.13000 +0.18	8.20	8.06	8.07	108,385
20 Mar 23	7.95000 -0.04	8.02	7.53	7.88	230,913
17 Mar 23	7.99000 -0.36	8.40	7.82	8.40	257,216
16 Mar 23	8.35000 +0.20	8.37	8.03	8.34	150,364
15 Mar 23	8.15000 -0.62	8.79	8.15	8.79	195,183
14 Mar 23	8.77000 +0.22	8.86	8.51	8.59	159,941
13 Mar 23	8.55500 -0.51	9.06	8.35	8.99	323,473
10 Mar 23	9.07000 -0.12	9.19	8.82	9.00	167,135
09 Mar 23	9.18500 +0.09	9.22	9.08	9.08	117,721
08 Mar 23	9.09500 -0.04	9.14	9.02	9.10	112,505
07 Mar 23	9.13500 -0.02	9.30	9.08	9.14	151,385
06 Mar 23	9.15500 +0.02	9.19	9.03	9.18	112,859
03 Mar 23	9.13500 +0.26	9.14	8.88	8.88	101,291
02 Mar 23	8.87500 -0.23	9.09	8.80	9.04	143,867
01 Mar 23	9.11000 +0.24	9.25	8.93	8.94	269,591
28 Feb 23	8.87000 +0.04	8.90	8.72	8.80	100,750
27 Feb 23	8.83000 +0.20	8.91	8.66	8.69	154,800
24 Feb 23	8.62500 -0.28	9.02	8.61	8.94	220,960
23 Feb 23	8.90500 -0.09	9.05	8.86	9.03	75,713
22 Feb 23	8.99500 -0.05	9.00	8.77	9.00	159,493
21 Feb 23	9.04000 -0.02	9.15	9.03	9.03	96,875
20 Feb 23	9.06000 +0.31	9.18	8.75	8.80	222,352
17 Feb 23	8.75000 +0.02	8.83	8.62	8.65	120,670
16 Feb 23	8.72500 -0.05	8.88	8.65	8.83	218,028
15 Feb 23	8.77500 +0.06	8.78	8.65	8.69	190,791
14 Feb 23	8.71500 +0.02	8.76	8.55	8.70	194,250
13 Feb 23	8.70000 +0.03	8.81	8.65	8.69	157,418
10 Feb 23	8.67000 -0.04	8.70	8.48	8.68	93,926
09 Feb 23	8.71000 +0.10	8.86	8.59	8.65	134,317
08 Feb 23	8.61000 +0.26	8.73	8.41	8.41	187,936
07 Feb 23	8.35000 -0.35	8.82	8.26	8.74	187,200
06 Feb 23	8.70000 -0.06	8.82	8.44	8.66	256,033
03 Feb 23	8.75500 +0.97	8.85	7.96	8.07	780,387
02 Feb 23	7.78000 -0.12	7.99	7.72	7.95	123,543
01 Feb 23	7.90000 -0.03	8.03	7.89	7.97	102,376
31 Jan 23	7.93000 -0.06	7.99	7.84	7.95	126,780
30 Jan 23	7.99000 -0.10	8.10	7.91	8.05	83,790
27 Jan 23	8.08500 +0.06	8.11	8.00	8.04	70,297
26 Jan 23	8.02500 +0.16	8.07	7.91	7.95	66,787
25 Jan 23	7.86000 -0.03	7.90	7.64	7.86	72,463
24 Jan 23	7.89000 -0.10	8.05	7.89	7.99	63,792
23 Jan 23	7.99000 +0.00	8.12	7.99	8.05	80,822
20 Jan 23	7.98500 +0.06	8.14	7.92	7.97	119,673
19 Jan 23	7.93000 -0.25	8.14	7.82	8.12	152,747
18 Jan 23	8.17500 +0.01	8.28	8.12	8.16	108,147
17 Jan 23	8.16500 -0.10	8.35	8.01	8.25	205,610
16 Jan 23	8.26000 +0.01	8.39	8.14	8.25	119,241
13 Jan 23	8.25000 +0.37	8.25	7.91	7.98	343,935
12 Jan 23	7.88000 +0.18	7.88	7.70	7.70	110,651
11 Jan 23	7.70000 +0.31	7.80	7.30	7.38	157,838
10 Jan 23	7.39000 -0.13	7.63	7.36	7.47	107,938
09 Jan 23	7.51500 +0.01	7.66	7.42	7.55	135,315
06 Jan 23	7.50500 -0.03	7.57	7.41	7.54	79,917
05 Jan 23	7.53000 -0.10	7.63	7.49	7.54	197,826
04 Jan 23	7.63000 +0.35	7.63	7.28	7.34	169,383
03 Jan 23	7.28000 +0.20	7.34	7.05	7.05	66,395
02 Jan 23	7.08500 +0.16	7.09	6.97	6.97	61,690
30 Dec 22	6.93000 -0.13	7.09	6.93	7.07	30,660
29 Dec 22	7.06000 +0.09	7.09	6.90	6.97	33,376
28 Dec 22	6.97500 -0.14	7.14	6.97	7.14	76,621
27 Dec 22	7.12000 +0.02	7.24	7.07	7.16	64,623
23 Dec 22	7.10000 +0.05	7.14	7.01	7.07	48,327
22 Dec 22	7.05000 +0.03	7.17	6.97	7.02	100,524
21 Dec 22	7.02500 +0.07	7.05	6.92	6.99	67,585
20 Dec 22	6.95500 +0.03	6.97	6.74	6.80	94,970
19 Dec 22	6.92500 +0.06	6.97	6.86	6.89	46,239
16 Dec 22	6.86500 -0.20	7.03	6.82	7.02	174,664
15 Dec 22	7.06500 -0.28	7.28	7.05	7.28	55,561
14 Dec 22	7.35000 -0.04	7.41	7.28	7.35	70,198
13 Dec 22	7.38500 +0.07	7.51	7.26	7.34	162,045
12 Dec 22	7.32000 -0.02	7.36	7.22	7.29	62,086
09 Dec 22	7.34000 +0.12	7.41	7.21	7.24	74,237
08 Dec 22	7.22000 +0.03	7.24	7.15	7.16	68,752
07 Dec 22	7.19000 -0.06	7.26	7.08	7.22	77,750
06 Dec 22	7.25000 -0.10	7.39	7.22	7.30	117,173
05 Dec 22	7.35000 -0.10	7.55	7.30	7.42	132,014
02 Dec 22	7.44500 -0.05	7.47	7.32	7.45	83,606
01 Dec 22	7.50000 +0.03	7.59	7.46	7.46	118,802
30 Nov 22	7.46500 +0.25	7.47	7.18	7.22	297,518
29 Nov 22	7.22000 +0.08	7.22	7.05	7.17	144,422
28 Nov 22	7.13500 -0.30	7.49	7.14	7.40	143,225
25 Nov 22	7.44000 -0.07	7.47	7.28	7.47	99,022
24 Nov 22	7.50500 -0.05	7.66	7.49	7.63	66,782
23 Nov 22	7.56000 +0.11	7.59	7.40	7.41	71,543
22 Nov 22	7.45000 +0.09	7.45	7.30	7.37	58,508
21 Nov 22	7.35500 -0.01	7.39	7.28	7.34	57,860
18 Nov 22	7.36500 +0.03	7.37	7.14	7.28	398,734
17 Nov 22	7.33000 +0.08	7.33	7.09	7.30	199,123
16 Nov 22	7.25000 -0.28	7.53	7.19	7.48	163,518
15 Nov 22	7.52500 -0.12	7.66	7.48	7.64	117,953
14 Nov 22	7.64500 -0.03	7.74	7.55	7.74	152,998
11 Nov 22	7.67000 -0.01	7.78	7.61	7.72	90,086
10 Nov 22	7.68500 +0.12	7.70	7.32	7.53	201,023
09 Nov 22	7.56500 -0.18	7.82	7.53	7.69	149,715
08 Nov 22	7.74500 +0.04	7.86	7.63	7.63	245,538
07 Nov 22	7.70500 +0.41	7.70	7.22	7.26	403,748
04 Nov 22	7.29000 +0.04	7.35	7.11	7.24	241,823
03 Nov 22	7.25000 +0.04	7.32	7.12	7.28	183,020
02 Nov 22	7.21000 -0.16	7.41	7.08	7.38	171,617
01 Nov 22	7.37500 +0.19	7.49	7.28	7.30	249,849
31 Oct 22	7.18500 -0.14	7.68	7.10	7.45	300,830
28 Oct 22	7.32000 +0.32	7.32	6.93	6.93	438,829
27 Oct 22	7.00000 +0.50	7.06	6.53	6.53	525,040
26 Oct 22	6.50000 -0.02	6.68	6.34	6.49	185,808
25 Oct 22	6.52000 +0.09	6.55	6.34	6.36	108,679
24 Oct 22	6.42500 +0.20	6.47	6.14	6.25	232,051
21 Oct 22	6.22500 -0.32	6.49	5.96	6.47	359,865
20 Oct 22	6.54500 +0.11	6.62	6.37	6.37	311,517
19 Oct 22	6.43500 +0.09	6.46	6.32	6.32	69,849
18 Oct 22	6.34000 +0.11	6.42	6.28	6.28	122,501
17 Oct 22	6.23000 +0.11	6.26	6.09	6.11	120,159
14 Oct 22	6.12500 -0.03	6.33	6.09	6.32	95,386
13 Oct 22	6.15000 +0.18	6.21	5.91	5.95	130,648
12 Oct 22	5.97500 +0.07	6.03	5.82	5.94	117,444
11 Oct 22	5.90500 -0.14	6.02	5.81	5.95	90,190
10 Oct 22	6.04500 -0.09	6.20	6.01	6.01	104,310
07 Oct 22	6.13500 +0.01	6.22	6.05	6.08	112,135
06 Oct 22	6.12500 -0.02	6.29	6.11	6.17	120,524
05 Oct 22	6.14500 -0.24	6.39	6.05	6.31	190,637
04 Oct 22	6.38500 +0.23	6.45	6.25	6.25	101,061
03 Oct 22	6.15500 +0.16	6.16	5.91	5.91	103,728
30 Sep 22	6.00000 +0.19	6.11	5.85	5.88	112,976
29 Sep 22	5.81000 -0.14	6.00	5.72	5.93	220,682
28 Sep 22	5.94500 +0.00	5.98	5.69	5.88	269,063
27 Sep 22	5.95000 -0.21	6.25	5.93	6.11	133,934
26 Sep 22	6.15500 +0.00	6.26	6.10	6.11	137,457
23 Sep 22	6.15500 -0.28	6.49	6.14	6.49	291,326
22 Sep 22	6.43500 -0.07	6.65	6.32	6.37	167,072
21 Sep 22	6.50000 +0.14	6.53	6.23	6.24	149,754
20 Sep 22	6.36500 -0.03	6.63	6.33	6.51	166,696
19 Sep 22	6.39500 +0.11	6.44	6.12	6.24	156,888
16 Sep 22	6.29000 -0.31	6.61	6.18	6.59	487,190
15 Sep 22	6.60000 +0.20	6.74	6.35	6.45	598,295
14 Sep 22	6.40000 -1.11	7.10	6.39	7.10	2,314,369
13 Sep 22	7.51500 -0.19	7.82	7.45	7.82	162,892
12 Sep 22	7.70500 +0.11	7.81	7.66	7.72	129,664
09 Sep 22	7.59500 -0.04	7.70	7.55	7.65	134,427
08 Sep 22	7.63000 +0.24	7.85	7.46	7.49	280,244
07 Sep 22	7.39500 +0.80	7.44	7.07	7.22	375,799
06 Sep 22	6.59500 +0.04	6.72	6.48	6.59	87,379
05 Sep 22	6.55000 -0.24	6.79	6.50	6.79	55,817
02 Sep 22	6.79500 +0.24	6.85	6.61	6.62	102,482
01 Sep 22	6.56000 -0.23	6.79	6.53	6.79	153,641
31 Aug 22	6.79000 -0.11	6.95	6.76	6.91	149,306
30 Aug 22	6.90000 +0.01	7.05	6.80	6.86	86,877
29 Aug 22	6.89000 -0.07	6.98	6.82	6.88	89,820
26 Aug 22	6.95500 -0.24	7.25	6.95	7.19	99,599
25 Aug 22	7.20000 +0.08	7.28	7.10	7.28	125,375
24 Aug 22	7.12000 +0.04	7.14	7.00	7.05	66,075
23 Aug 22	7.08000 +0.05	7.16	7.00	7.07	145,742
22 Aug 22	7.03500 -0.20	7.28	6.97	7.20	124,711
19 Aug 22	7.24000 -0.34	7.49	7.22	7.49	127,410
18 Aug 22	7.57500 +0.03	7.63	7.47	7.53	73,845
17 Aug 22	7.54000 -0.12	7.70	7.49	7.70	141,375
16 Aug 22	7.66000 +0.04	7.69	7.53	7.68	112,182
15 Aug 22	7.62000 -0.18	7.84	7.60	7.84	122,013
12 Aug 22	7.80000 -0.08	7.92	7.77	7.92	171,182
11 Aug 22	7.88000 +0.32	7.97	7.55	7.55	287,039
10 Aug 22	7.56500 +0.60	7.62	6.97	7.07	272,729
09 Aug 22	6.97000 -0.27	7.24	6.92	7.15	133,111
08 Aug 22	7.23500 +0.00	7.39	7.08	7.32	135,841
05 Aug 22	7.24000 -0.16	7.57	7.09	7.49	328,312
04 Aug 22	7.40000 +0.11	7.60	7.33	7.34	261,500
03 Aug 22	7.29000 +0.04	7.32	7.11	7.20	170,561
02 Aug 22	7.25000 +0.04	7.26	7.07	7.14	125,256
01 Aug 22	7.21000 -0.15	7.41	7.10	7.38	98,868
29 Jul 22	7.36500 +0.16	7.43	7.20	7.25	257,744
28 Jul 22	7.20000 +0.27	7.30	6.99	7.04	212,226
27 Jul 22	6.92500 +0.05	6.93	6.77	6.85	148,297
26 Jul 22	6.88000 -0.05	7.10	6.85	6.86	211,057
25 Jul 22	6.92500 +0.03	6.99	6.80	6.80	95,480
22 Jul 22	6.90000 +0.07	6.99	6.80	6.81	215,046
21 Jul 22	6.83000 +0.13	6.84	6.64	6.64	126,428
20 Jul 22	6.70000 +0.01	6.74	6.58	6.68	193,759
19 Jul 22	6.69000 +0.15	6.69	6.36	6.49	185,269
18 Jul 22	6.54000 +0.36	6.64	6.26	6.32	316,938
15 Jul 22	6.18000 +0.29	6.22	5.89	5.92	170,818
14 Jul 22	5.88500 -0.10	6.04	5.83	5.92	127,919
13 Jul 22	5.99000 -0.09	6.14	5.95	6.11	116,905
12 Jul 22	6.07500 -0.10	6.16	5.89	6.08	151,593
11 Jul 22	6.17000 -0.22	6.37	6.11	6.30	129,806
08 Jul 22	6.39000 +0.26	6.39	6.05	6.20	222,568
07 Jul 22	6.12500 +0.26	6.14	5.93	5.94	234,727
06 Jul 22	5.86500 +0.13	5.91	5.76	5.91	144,914
05 Jul 22	5.73500 -0.37	6.22	5.72	6.22	218,398
04 Jul 22	6.10500 +0.10	6.14	5.95	6.09	232,004
01 Jul 22	6.00500 +0.02	6.09	5.86	5.99	209,238
30 Jun 22	5.98500 -0.21	6.22	5.83	6.22	370,975
29 Jun 22	6.19500 -0.30	6.38	6.16	6.32	159,848
28 Jun 22	6.49500 +0.13	6.60	6.45	6.53	129,594
27 Jun 22	6.37000 +0.09	6.49	6.30	6.36	133,659
24 Jun 22	6.28500 -0.04	6.34	6.23	6.34	146,579
23 Jun 22	6.32500 -0.34	6.69	6.32	6.61	256,577
22 Jun 22	6.66000 -0.35	6.99	6.61	6.89	457,007
21 Jun 22	7.00500 +0.22	7.11	6.80	6.82	343,657
20 Jun 22	6.78000 +0.12	6.78	6.63	6.78	139,120
17 Jun 22	6.66000 +0.07	6.74	6.53	6.55	460,397
16 Jun 22	6.59500 -0.27	6.95	6.56	6.89	260,578
15 Jun 22	6.86000 -0.04	6.98	6.68	6.97	213,834
14 Jun 22	6.90000 +0.08	6.91	6.66	6.86	276,384
13 Jun 22	6.82000 -0.23	6.98	6.71	6.84	435,914
10 Jun 22	7.05000 -0.27	7.43	6.98	7.28	471,301
09 Jun 22	7.32500 +0.16	7.41	7.01	7.05	519,404
08 Jun 22	7.16500 +0.60	7.34	6.71	6.75	1,012,527
07 Jun 22	6.56500 +0.66	6.69	5.85	5.85	870,070
06 Jun 22	5.91000 +0.03	5.97	5.84	5.94	80,047
03 Jun 22	5.88000 -0.04	5.97	5.86	5.95	141,331
02 Jun 22	5.92000 +0.14	5.93	5.83	5.86	94,260
01 Jun 22	5.78000 -0.05	5.95	5.78	5.91	150,733
31 May 22	5.83000 -0.09	5.86	5.76	5.86	211,039
30 May 22	5.92000 +0.09	5.95	5.86	5.88	176,763
27 May 22	5.83500 +0.11	5.86	5.72	5.78	169,605
26 May 22	5.72500 +0.09	5.74	5.63	5.68	66,011
25 May 22	5.63500 +0.08	5.68	5.53	5.66	146,937
24 May 22	5.56000 -0.20	5.78	5.56	5.72	161,195
23 May 22	5.75500 +0.04	5.86	5.59	5.80	203,730
20 May 22	5.71500 +0.16	5.83	5.53	5.53	538,160
19 May 22	5.55000 +0.00	5.57	5.42	5.51	249,247
18 May 22	5.55000 +0.00	5.69	5.54	5.57	143,033
17 May 22	5.55000 +0.26	5.64	5.38	5.38	235,837
16 May 22	5.29000 -0.10	5.39	5.22	5.35	143,537
13 May 22	5.39000 +0.21	5.41	5.28	5.34	173,886
12 May 22	5.18000 +0.03	5.22	4.94	5.08	238,315
11 May 22	5.15000 +0.18	5.16	4.94	5.01	197,201
10 May 22	4.96600 +0.19	5.02	4.79	4.80	246,302
09 May 22	4.78000 -0.11	5.05	4.78	4.87	261,747
06 May 22	4.88600 -0.30	5.15	4.59	5.11	830,046
05 May 22	5.18500 +0.01	5.43	5.05	5.30	352,888
04 May 22	5.17500 +0.04	5.20	5.07	5.20	99,339
03 May 22	5.14000 +0.03	5.18	5.07	5.14	108,721
02 May 22	5.10500 -0.16	5.18	5.03	5.16	135,811
29 Apr 22	5.26000 +0.08	5.30	5.20	5.20	107,819
28 Apr 22	5.18000 +0.11	5.22	5.07	5.11	210,633
27 Apr 22	5.06500 -0.14	5.26	5.04	5.21	153,024
26 Apr 22	5.21000 -0.01	5.32	5.20	5.30	245,900
25 Apr 22	5.22500 -0.09	5.28	5.11	5.24	253,519
22 Apr 22	5.31500 -0.09	5.43	5.25	5.36	258,891
21 Apr 22	5.40500 +0.14	5.48	5.22	5.34	157,736
20 Apr 22	5.27000 +0.17	5.28	5.07	5.16	142,391
19 Apr 22	5.10000 -0.01	5.13	5.01	5.10	89,498
14 Apr 22	5.10500 +0.14	5.15	4.92	4.94	261,255
13 Apr 22	4.96200 -0.06	5.01	4.91	5.00	160,343
12 Apr 22	5.02500 +0.00	5.07	4.91	4.96	174,859
11 Apr 22	5.02500 -0.08	5.10	4.99	5.10	183,324
08 Apr 22	5.10500 +0.03	5.16	5.06	5.11	156,951
07 Apr 22	5.07000 -0.02	5.26	5.07	5.20	242,555
06 Apr 22	5.09500 -0.24	5.41	5.05	5.34	460,457
05 Apr 22	5.33500 -0.38	5.68	5.33	5.64	473,399
04 Apr 22	5.72000 +0.02	5.80	5.58	5.75	151,767
01 Apr 22	5.69500 +0.03	5.78	5.59	5.69	177,593
31 Mar 22	5.67000 +0.01	5.74	5.61	5.67	178,902
30 Mar 22	5.66000 -0.25	5.89	5.61	5.88	261,326
29 Mar 22	5.91000 +0.38	5.91	5.57	5.66	396,430
28 Mar 22	5.53000 +0.00	5.74	5.48	5.59	261,227
25 Mar 22	5.53000 +0.17	5.66	5.38	5.52	359,745
24 Mar 22	5.36000 -0.52	6.03	5.33	6.00	982,421
23 Mar 22	5.88000 -0.05	5.98	5.76	5.95	214,804
22 Mar 22	5.93000 +0.08	5.96	5.83	5.83	108,393
21 Mar 22	5.85000 -0.01	5.90	5.74	5.86	150,576
18 Mar 22	5.86000 +0.04	5.89	5.69	5.80	165,070
17 Mar 22	5.82000 -0.08	6.00	5.77	5.91	283,228
16 Mar 22	5.90000 +0.36	5.94	5.66	5.66	275,660
15 Mar 22	5.54000 -0.27	5.73	5.48	5.71	205,998
14 Mar 22	5.81000 +0.22	5.82	5.63	5.73	261,086
11 Mar 22	5.59000 +0.19	5.86	5.41	5.41	263,776
10 Mar 22	5.40000 -0.16	5.63	5.36	5.59	311,764
09 Mar 22	5.56000 +0.39	5.68	5.25	5.29	415,173
08 Mar 22	5.17000 +0.13	5.25	4.90	4.90	282,316
07 Mar 22	5.04000 -0.02	5.19	4.65	4.88	503,231
04 Mar 22	5.06000 -0.32	5.40	5.04	5.39	341,783
03 Mar 22	5.38000 -0.10	5.65	5.36	5.51	157,602
02 Mar 22	5.48000 +0.00	5.53	5.32	5.39	209,838
01 Mar 22	5.48000 -0.30	5.80	5.48	5.75	357,183
28 Feb 22	5.78000 +0.13	5.79	5.46	5.46	297,847
25 Feb 22	5.65000 +0.30	5.68	5.34	5.49	315,276
24 Feb 22	5.35000 -0.11	5.36	5.07	5.15	513,388
23 Feb 22	5.46000 -0.07	5.69	5.43	5.52	170,892
22 Feb 22	5.53000 +0.08	5.62	5.23	5.26	338,131
21 Feb 22	5.45000 -0.24	5.75	5.40	5.75	492,012
18 Feb 22	5.69000 -0.13	5.86	5.65	5.83	180,064
17 Feb 22	5.82000 -0.26	5.99	5.72	5.93	451,754
16 Feb 22	6.08000 -0.01	6.18	6.04	6.04	150,750
15 Feb 22	6.09000 +0.27	6.09	5.79	5.82	208,463
14 Feb 22	5.82000 -0.16	5.87	5.60	5.83	283,476
11 Feb 22	5.98000 -0.25	6.14	5.66	6.12	736,140
10 Feb 22	6.23000 +0.06	6.31	6.12	6.19	258,936
09 Feb 22	6.17000 +0.22	6.23	5.99	5.99	189,467
08 Feb 22	5.95000 -0.07	6.11	5.85	6.02	201,801
07 Feb 22	6.02000 -0.02	6.09	6.01	6.08	116,642
04 Feb 22	6.04000 -0.11	6.17	6.02	6.17	171,542
03 Feb 22	6.15000 -0.15	6.35	6.13	6.35	172,792
02 Feb 22	6.30000 +0.12	6.57	6.30	6.46	271,826
01 Feb 22	6.18000 +0.05	6.29	6.13	6.23	159,228
31 Jan 22	6.13000 +0.14	6.23	6.04	6.12	173,327
28 Jan 22	5.99000 -0.23	6.24	5.91	6.24	264,464
27 Jan 22	6.22000 -0.06	6.26	6.09	6.19	212,237
26 Jan 22	6.28000 +0.22	6.34	6.13	6.19	191,610
25 Jan 22	6.06000 +0.01	6.19	5.93	6.13	294,473
24 Jan 22	6.05000 -0.57	6.60	5.98	6.60	564,643
21 Jan 22	6.62000 -0.18	6.71	6.48	6.65	297,694
20 Jan 22	6.80000 +0.00	6.84	6.71	6.82	143,538
19 Jan 22	6.80000 -0.08	6.89	6.73	6.82	214,071
18 Jan 22	6.88000 -0.15	7.02	6.80	7.01	194,808
17 Jan 22	7.03000 +0.07	7.07	6.91	7.01	125,249
14 Jan 22	6.96000 -0.19	7.10	6.86	7.07	233,979
13 Jan 22	7.15000 -0.04	7.20	7.04	7.17	256,804
12 Jan 22	7.19000 -0.02	7.41	7.14	7.27	279,299
11 Jan 22	7.21000 +0.07	7.24	7.10	7.21	180,232
10 Jan 22	7.14000 -0.44	7.58	7.10	7.57	403,494
07 Jan 22	7.58000 -0.02	7.68	7.41	7.68	213,427
06 Jan 22	7.60000 -0.27	7.78	7.55	7.78	159,903
05 Jan 22	7.87000 -0.04	8.01	7.83	7.94	155,164
04 Jan 22	7.91000 +0.10	8.07	7.87	7.88	232,663
03 Jan 22	7.81000 +0.12	7.96	7.74	7.74	185,687
30 Dec 21	7.69000 +0.02	7.72	7.55	7.65	78,608
29 Dec 21	7.67000 -0.06	7.79	7.62	7.72	170,830
28 Dec 21	7.73000 -0.03	7.89	7.70	7.81	102,302
27 Dec 21	7.76000 -0.08	7.84	7.71	7.77	80,096
23 Dec 21	7.84000 +0.14	7.86	7.67	7.73	145,630
22 Dec 21	7.70000 +0.24	7.70	7.39	7.53	212,579
21 Dec 21	7.46000 +0.05	7.53	7.37	7.51	175,321
20 Dec 21	7.41000 -0.16	7.49	7.29	7.38	201,959
17 Dec 21	7.57000 -0.06	7.67	7.43	7.67	284,410
16 Dec 21	7.63000 +0.15	7.83	7.53	7.53	256,372
15 Dec 21	7.48000 -0.08	7.67	7.46	7.54	166,303
14 Dec 21	7.56000 -0.12	7.75	7.53	7.66	275,096
13 Dec 21	7.68000 -0.17	7.91	7.65	7.86	142,570
10 Dec 21	7.85000 -0.12	8.01	7.84	7.93	109,387
09 Dec 21	7.97000 -0.17	8.34	7.96	8.07	171,549
08 Dec 21	8.14000 -0.04	8.17	7.96	8.16	232,011
07 Dec 21	8.18000 +0.39	8.18	7.90	7.91	291,496
06 Dec 21	7.79000 +0.04	7.86	7.57	7.83	170,695
03 Dec 21	7.75000 -0.06	8.13	7.72	7.94	214,626
02 Dec 21	7.81000 -0.21	7.96	7.74	7.93	246,920
01 Dec 21	8.02000 +0.30	8.05	7.80	7.90	257,549
30 Nov 21	7.72000 -0.08	7.90	7.64	7.72	295,853
29 Nov 21	7.80000 -0.06	8.09	7.73	8.01	285,703
26 Nov 21	7.86000 -0.46	8.21	7.82	8.04	419,261
25 Nov 21	8.32000 -0.22	8.53	8.08	8.50	348,376
24 Nov 21	8.54000 +0.08	8.60	8.38	8.49	195,631
23 Nov 21	8.46000 -0.31	8.74	8.46	8.69	257,321
22 Nov 21	8.77000 +0.12	8.89	8.58	8.61	282,171
19 Nov 21	8.65000 -0.26	8.96	8.40	8.90	750,774
18 Nov 21	8.91000 -0.20	9.17	8.85	9.10	232,994
17 Nov 21	9.11000 +0.00	9.17	8.95	9.07	213,814
16 Nov 21	9.11000 -0.07	9.37	9.11	9.12	255,413
15 Nov 21	9.18000 +0.00	9.44	9.04	9.26	309,586
12 Nov 21	9.18000 -0.19	9.48	8.90	9.38	512,007
11 Nov 21	9.37000 +0.65	9.57	8.67	8.68	861,532
10 Nov 21	8.72000 +0.04	8.73	8.46	8.72	325,301
09 Nov 21	8.68000 -0.02	9.18	8.61	8.84	376,423
08 Nov 21	8.70000 +0.34	8.72	8.25	8.25	349,838
05 Nov 21	8.36000 -0.04	8.44	8.24	8.38	227,819
04 Nov 21	8.40000 +0.10	8.58	8.33	8.33	336,906
03 Nov 21	8.30000 -0.06	8.54	8.26	8.37	207,422
02 Nov 21	8.36000 -0.10	8.47	8.27	8.43	239,430
01 Nov 21	8.46000 +0.20	8.49	8.17	8.31	335,747
29 Oct 21	8.26000 -0.11	8.39	8.16	8.31	259,625
28 Oct 21	8.37000 +0.17	8.40	8.15	8.19	237,263
27 Oct 21	8.20000 +0.21	8.22	7.93	8.00	210,207
26 Oct 21	7.99000 +0.17	8.16	7.81	7.85	272,311
25 Oct 21	7.82000 +0.01	7.91	7.60	7.78	419,993
22 Oct 21	7.81000 +0.01	7.94	7.66	7.85	530,973
21 Oct 21	7.80000 +0.27	7.88	7.28	7.37	947,938
20 Oct 21	7.53000 -1.16	8.63	7.43	8.62	2,270,755
19 Oct 21	8.69000 -0.57	9.32	8.66	9.28	252,899
18 Oct 21	9.26000 -0.04	9.36	9.17	9.29	123,573
15 Oct 21	9.30000 +0.16	9.33	9.11	9.22	175,180
14 Oct 21	9.14000 +0.12	9.18	9.01	9.09	131,001
13 Oct 21	9.02000 +0.08	9.31	8.95	8.99	243,872
12 Oct 21	8.94000 +0.07	9.05	8.73	8.76	175,776
11 Oct 21	8.87000 +0.00	8.90	8.68	8.86	136,246
08 Oct 21	8.87000 -0.11	9.04	8.82	9.00	133,482
07 Oct 21	8.98000 +0.25	8.98	8.69	8.77	172,061
06 Oct 21	8.73000 -0.31	8.99	8.50	8.99	378,859
05 Oct 21	9.04000 -0.04	9.18	8.84	9.07	293,335
04 Oct 21	9.08000 -0.03	9.27	8.94	9.08	326,419
01 Oct 21	9.11000 -0.31	9.45	9.07	9.13	392,502
30 Sep 21	9.42000 -0.01	9.55	9.34	9.49	134,065
29 Sep 21	9.43000 +0.08	9.62	9.36	9.36	171,522
28 Sep 21	9.35000 -0.19	9.53	9.08	9.48	331,914
27 Sep 21	9.54000 -0.02	9.79	9.41	9.59	245,790
24 Sep 21	9.56000 -0.29	9.76	9.43	9.76	276,441
23 Sep 21	9.85000 +0.02	10.06	9.73	10.02	209,438
22 Sep 21	9.83000 +0.26	9.86	9.65	9.67	227,170
21 Sep 21	9.57000 -0.43	10.08	9.48	10.02	365,176
20 Sep 21	10.00000 -0.14	10.12	9.79	10.00	731,718
17 Sep 21	10.14000 -0.20	10.50	10.06	10.38	264,397
16 Sep 21	10.34000 -0.10	10.56	10.24	10.40	219,919
15 Sep 21	10.44000 -0.24	10.74	10.28	10.66	260,859
14 Sep 21	10.68000 +0.30	10.74	10.34	10.34	414,021
13 Sep 21	10.38000 -0.30	10.78	10.28	10.66	389,782
10 Sep 21	10.68000 +0.62	10.74	10.08	10.08	518,596
09 Sep 21	10.06000 +0.06	10.08	9.77	9.90	207,449
08 Sep 21	10.00000 -0.06	10.12	9.87	10.02	197,752
07 Sep 21	10.06000 -0.02	10.34	10.00	10.08	175,677
06 Sep 21	10.08000 -0.20	10.42	9.96	10.26	346,943
03 Sep 21	10.28000 +0.39	10.58	9.82	9.87	722,452
02 Sep 21	9.89000 +0.09	10.08	9.75	9.75	399,120
01 Sep 21	9.80000 +0.39	9.80	9.38	9.46	392,724
31 Aug 21	9.41000 -0.34	9.78	9.38	9.75	282,270
30 Aug 21	9.75000 +0.22	9.91	9.54	9.54	257,390
27 Aug 21	9.53000 +0.24	9.57	9.23	9.29	201,224
26 Aug 21	9.29000 -0.06	9.40	9.12	9.29	168,236
25 Aug 21	9.35000 +0.16	9.49	9.12	9.23	322,644
24 Aug 21	9.19000 +0.23	9.40	9.01	9.03	354,762
23 Aug 21	8.96000 +0.23	9.00	8.80	8.85	165,091
20 Aug 21	8.73000 -0.31	9.00	8.61	9.00	355,167
19 Aug 21	9.04000 -0.27	9.26	8.92	9.24	328,319
18 Aug 21	9.31000 +0.19	9.31	9.05	9.24	193,685
17 Aug 21	9.12000 +0.03	9.20	8.92	9.03	200,338
16 Aug 21	9.09000 -0.41	9.53	8.91	9.53	460,164
13 Aug 21	9.50000 -0.09	9.71	9.35	9.64	364,355
12 Aug 21	9.59000 -0.33	10.22	9.27	9.90	651,181
11 Aug 21	9.92000 -0.14	10.14	9.86	10.06	299,052
10 Aug 21	10.06000 +0.27	10.14	9.78	9.90	436,782
09 Aug 21	9.79000 +0.45	9.85	9.20	9.34	593,225
06 Aug 21	9.34000 -0.49	10.06	9.29	10.06	707,141
05 Aug 21	9.83000 -0.95	10.78	9.69	10.78	1,239,414
04 Aug 21	10.78000 +1.12	10.88	9.64	9.74	1,625,619
03 Aug 21	9.66000 +0.17	9.71	9.32	9.46	478,794
02 Aug 21	9.49000 +0.11	9.72	9.31	9.42	349,546
30 Jul 21	9.38000 -0.08	9.48	9.19	9.41	273,857
29 Jul 21	9.46000 +0.02	9.76	9.39	9.47	217,044
28 Jul 21	9.44000 -0.05	9.47	9.17	9.40	305,785
27 Jul 21	9.49000 -0.07	9.52	9.29	9.48	273,709
26 Jul 21	9.56000 +0.15	9.58	9.30	9.33	270,597
23 Jul 21	9.41000 -0.24	9.80	9.29	9.67	430,096
22 Jul 21	9.65000 -0.03	9.94	9.59	9.75	388,921
21 Jul 21	9.68000 +0.46	9.71	9.11	9.30	616,451
20 Jul 21	9.22000 +0.48	9.30	8.73	8.86	456,653
19 Jul 21	8.74000 -0.33	9.14	8.62	9.04	573,903
16 Jul 21	9.07000 -0.23	9.40	8.92	9.33	640,958
15 Jul 21	9.30000 +0.03	9.44	8.92	9.00	691,460
14 Jul 21	9.27000 +0.24	9.50	8.90	8.94	1,138,532
13 Jul 21	9.03000 +1.31	9.05	7.59	7.71	1,448,526
12 Jul 21	7.72000 -0.14	7.92	7.53	7.92	526,853
09 Jul 21	7.86000 +0.27	7.90	7.58	7.69	380,711
08 Jul 21	7.59000 -0.15	7.78	7.43	7.73	360,094
07 Jul 21	7.74000 -0.14	7.96	7.68	7.91	280,125
06 Jul 21	7.88000 -0.24	8.15	7.85	8.08	229,455
05 Jul 21	8.12000 +0.19	8.21	7.90	7.93	257,802
02 Jul 21	7.93000 -0.05	8.16	7.90	7.99	150,917
01 Jul 21	7.98000 -0.11	8.20	7.79	8.05	499,724
30 Jun 21	8.09000 -0.15	8.48	8.02	8.16	473,058
29 Jun 21	8.24000 -0.06	8.45	8.02	8.34	485,325
28 Jun 21	8.30000 +0.20	8.42	8.06	8.15	409,390
25 Jun 21	8.10000 -0.05	8.57	8.02	8.07	767,163
24 Jun 21	8.15000 +0.23	8.16	7.72	7.85	1,237,234
23 Jun 21	7.92000 +1.06	7.95	6.93	6.94	1,432,865
22 Jun 21	6.86000 +0.18	6.90	6.52	6.73	423,149
21 Jun 21	6.68000 +0.11	6.74	6.46	6.55	291,894
18 Jun 21	6.57000 -0.22	6.88	6.57	6.82	324,458
17 Jun 21	6.79000 -0.19	6.99	6.79	6.87	141,804
16 Jun 21	6.98000 -0.12	7.18	6.85	7.18	216,857
15 Jun 21	7.10000 -0.08	7.23	7.07	7.19	145,574
14 Jun 21	7.18000 +0.07	7.31	7.12	7.12	144,392
11 Jun 21	7.11000 +0.07	7.17	6.99	7.05	125,894
10 Jun 21	7.04000 -0.13	7.21	7.01	7.21	113,310
09 Jun 21	7.17000 -0.08	7.39	7.11	7.29	307,048
08 Jun 21	7.25000 -0.07	7.32	7.18	7.30	113,778
07 Jun 21	7.32000 -0.04	7.48	7.24	7.30	330,853
04 Jun 21	7.36000 +0.32	7.36	6.99	7.03	313,553
03 Jun 21	7.04000 +0.01	7.26	7.00	7.07	253,462
02 Jun 21	7.03000 +0.03	7.03	6.87	6.93	178,189
01 Jun 21	7.00000 +0.37	7.08	6.65	6.65	537,436
31 May 21	6.63000 +0.11	6.69	6.47	6.51	216,354
28 May 21	6.52000 +0.35	6.63	6.21	6.25	527,862
27 May 21	6.17000 +0.07	6.24	6.08	6.13	254,403
26 May 21	6.10000 +0.04	6.15	5.95	6.15	225,400
25 May 21	6.06000 -0.39	6.50	6.05	6.48	386,502
21 May 21	6.45000 +0.39	6.45	6.02	6.02	680,702
20 May 21	6.06000 +0.01	6.10	5.92	6.07	105,449
19 May 21	6.05000 +0.00	6.08	5.86	6.04	203,058
18 May 21	6.05000 +0.00	6.18	6.00	6.06	237,453
17 May 21	6.05000 -0.11	6.24	5.94	6.19	188,552
14 May 21	6.16000 +0.07	6.19	5.96	6.19	133,184
13 May 21	6.09000 -0.16	6.20	5.81	6.20	315,144
12 May 21	6.25000 +0.02	6.49	6.11	6.23	256,316
11 May 21	6.23000 -0.28	6.45	6.12	6.45	524,499
10 May 21	6.51000 -0.01	6.58	6.47	6.53	183,428
07 May 21	6.52000 +0.01	6.65	6.43	6.59	162,787
06 May 21	6.51000 +0.19	6.55	6.26	6.26	514,123
05 May 21	6.32000 +0.19	6.35	6.12	6.19	273,919
04 May 21	6.13000 -0.22	6.40	6.13	6.38	285,122
03 May 21	6.35000 +0.16	6.39	6.10	6.10	206,359
30 Apr 21	6.19000 -0.08	6.34	6.14	6.34	230,782
29 Apr 21	6.27000 -0.09	6.40	6.19	6.34	226,620
28 Apr 21	6.36000 +0.25	6.39	6.13	6.15	310,022
27 Apr 21	6.11000 -0.05	6.22	6.04	6.11	186,524
26 Apr 21	6.16000 +0.19	6.18	5.91	5.91	193,925
23 Apr 21	5.97000 +0.02	5.97	5.83	5.91	151,628
22 Apr 21	5.95000 +0.10	6.02	5.84	5.84	157,626
21 Apr 21	5.85000 +0.03	5.89	5.69	5.81	246,022
20 Apr 21	5.82000 -0.24	6.12	5.79	6.07	246,917
19 Apr 21	6.06000 -0.19	6.30	6.05	6.24	187,062
16 Apr 21	6.25000 -0.04	6.36	6.16	6.29	176,517
15 Apr 21	6.29000 +0.18	6.32	6.09	6.09	238,685
14 Apr 21	6.11000 -0.05	6.14	6.02	6.10	101,186
13 Apr 21	6.16000 +0.19	6.23	5.95	5.98	315,593
12 Apr 21	5.97000 -0.09	6.15	5.97	6.00	148,960
09 Apr 21	6.06000 -0.12	6.29	6.03	6.19	221,895
08 Apr 21	6.18000 +0.00	6.24	6.08	6.24	159,608
07 Apr 21	6.18000 -0.12	6.40	6.16	6.40	182,995
06 Apr 21	6.30000 +0.14	6.44	6.22	6.32	327,796
01 Apr 21	6.16000 +0.12	6.27	6.02	6.05	234,293
31 Mar 21	6.04000 +0.04	6.11	5.92	5.94	257,840
30 Mar 21	6.00000 +0.20	6.02	5.80	5.80	202,676
29 Mar 21	5.80000 -0.18	6.06	5.74	6.00	403,939
26 Mar 21	5.98000 +0.31	6.10	5.59	5.65	883,962
25 Mar 21	5.67000 -0.99	6.70	5.28	6.70	2,171,944
24 Mar 21	6.66000 -0.05	6.70	6.57	6.67	185,113
23 Mar 21	6.71000 +0.02	6.81	6.51	6.67	274,774
22 Mar 21	6.69000 -0.14	6.86	6.65	6.77	198,619
19 Mar 21	6.83000 -0.09	6.93	6.71	6.93	444,428
18 Mar 21	6.92000 +0.15	6.99	6.81	6.83	175,256
17 Mar 21	6.77000 -0.11	6.95	6.72	6.91	237,605
16 Mar 21	6.88000 -0.11	7.15	6.78	7.15	480,640
15 Mar 21	6.99000 +0.19	7.35	6.87	6.87	1,093,897
12 Mar 21	6.80000 -0.11	6.88	6.77	6.86	136,938
11 Mar 21	6.91000 -0.07	7.05	6.86	7.05	123,526
10 Mar 21	6.98000 +0.13	7.13	6.77	6.85	475,458
09 Mar 21	6.85000 -0.17	7.05	6.82	7.01	245,619
08 Mar 21	7.02000 +0.46	7.03	6.66	6.72	398,265
05 Mar 21	6.56000 -0.09	6.76	6.18	6.46	563,598
04 Mar 21	6.65000 -0.32	6.88	6.57	6.88	294,257
03 Mar 21	6.97000 -0.13	7.15	6.85	7.09	176,421
02 Mar 21	7.10000 +0.03	7.11	6.86	7.00	338,854
01 Mar 21	7.07000 +0.19	7.15	6.95	7.01	263,407
26 Feb 21	6.88000 -0.05	6.98	6.60	6.64	285,303
25 Feb 21	6.93000 -0.05	7.07	6.87	7.05	200,883
24 Feb 21	6.98000 +0.15	7.09	6.80	6.80	315,261
23 Feb 21	6.83000 -0.44	7.31	6.53	7.28	628,505
22 Feb 21	7.27000 +0.34	7.47	7.00	7.01	608,145
19 Feb 21	6.93000 +0.07	6.96	6.63	6.78	364,748
18 Feb 21	6.86000 -0.04	7.08	6.82	6.90	348,803
17 Feb 21	6.90000 -0.41	7.35	6.86	7.33	493,502
16 Feb 21	7.31000 -0.04	7.52	7.24	7.39	354,019
15 Feb 21	7.35000 +0.16	7.37	7.09	7.29	431,405
12 Feb 21	7.19000 +0.04	7.26	6.78	7.21	778,159
11 Feb 21	7.15000 +0.73	7.38	6.69	6.75	1,029,657
10 Feb 21	6.42000 +0.01	6.54	6.33	6.42	283,144
09 Feb 21	6.41000 -0.05	6.52	6.32	6.46	180,290
08 Feb 21	6.46000 +0.14	6.51	6.29	6.35	288,897
05 Feb 21	6.32000 -0.19	6.44	6.26	6.42	358,173
04 Feb 21	6.51000 +0.00	6.62	6.41	6.55	294,346
03 Feb 21	6.51000 -0.17	6.85	6.51	6.80	341,582
02 Feb 21	6.68000 +0.42	6.69	6.31	6.35	550,759
01 Feb 21	6.26000 +0.01	6.42	6.18	6.30	282,954
29 Jan 21	6.25000 -0.05	6.42	6.13	6.22	341,452
28 Jan 21	6.30000 +0.23	6.48	5.87	5.98	826,504
27 Jan 21	6.07000 -0.43	6.56	5.96	6.54	653,607
26 Jan 21	6.50000 +0.21	6.57	6.01	6.32	665,557
25 Jan 21	6.29000 +0.05	6.41	6.04	6.34	624,613
22 Jan 21	6.24000 -0.04	6.32	5.99	6.18	948,785
21 Jan 21	6.28000 +0.30	6.44	5.99	6.10	1,267,383
20 Jan 21	5.98000 +0.59	5.98	5.42	5.50	994,615
19 Jan 21	5.39000 +0.44	5.41	4.99	5.00	810,522
18 Jan 21	4.94500 +0.25	4.95	4.68	4.72	469,348
15 Jan 21	4.70000 -0.29	5.00	4.68	5.00	616,357
14 Jan 21	4.99000 +0.25	4.99	4.74	4.75	652,316
13 Jan 21	4.73500 -0.03	4.80	4.61	4.79	845,024
12 Jan 21	4.77000 +0.49	4.81	4.33	4.34	1,058,906
11 Jan 21	4.27500 +0.06	4.38	4.18	4.20	569,543
08 Jan 21	4.21500 -0.13	4.40	4.18	4.38	355,620
07 Jan 21	4.34500 +0.12	4.36	4.24	4.24	599,097
06 Jan 21	4.22500 +0.19	4.37	3.94	4.02	1,111,799
05 Jan 21	4.03000 +0.27	4.07	3.73	3.73	695,494
04 Jan 21	3.76000 +0.16	3.95	3.63	3.63	509,367
30 Dec 20	3.59500 +0.01	3.62	3.55	3.57	122,651
29 Dec 20	3.58500 -0.05	3.69	3.59	3.63	177,029
28 Dec 20	3.63500 -0.03	3.77	3.62	3.66	156,185
23 Dec 20	3.66000 -0.01	3.68	3.51	3.66	221,933
22 Dec 20	3.67000 +0.06	3.70	3.58	3.60	291,000
21 Dec 20	3.61000 -0.26	3.82	3.58	3.76	461,354
18 Dec 20	3.86500 +0.15	3.87	3.69	3.70	444,832
17 Dec 20	3.71000 +0.03	3.74	3.64	3.68	203,455
16 Dec 20	3.68000 +0.00	3.77	3.62	3.71	182,694
15 Dec 20	3.68000 +0.11	3.69	3.53	3.55	223,519
14 Dec 20	3.57000 -0.10	3.73	3.34	3.63	526,950
11 Dec 20	3.66500 -0.18	3.85	3.61	3.80	301,038
10 Dec 20	3.85000 -0.01	3.90	3.78	3.80	183,907
09 Dec 20	3.85500 +0.03	3.94	3.83	3.88	195,727
08 Dec 20	3.83000 -0.18	3.94	3.77	3.92	227,792
07 Dec 20	4.01500 -0.01	4.05	3.87	4.00	226,091
04 Dec 20	4.02000 +0.11	4.05	3.86	3.86	289,225
03 Dec 20	3.91000 -0.08	4.02	3.86	4.00	178,486
02 Dec 20	3.99500 -0.12	4.15	3.96	4.15	180,152
01 Dec 20	4.11500 +0.19	4.14	3.96	3.96	545,113
30 Nov 20	3.92000 +0.02	3.97	3.80	3.90	231,156
27 Nov 20	3.90000 -0.02	4.01	3.86	3.90	166,922
26 Nov 20	3.92000 +0.03	4.03	3.81	3.92	259,305
25 Nov 20	3.89000 +0.07	3.99	3.84	3.87	355,112
24 Nov 20	3.82000 +0.13	3.86	3.65	3.73	303,682
23 Nov 20	3.69500 +0.22	3.73	3.56	3.58	224,966
20 Nov 20	3.47000 -0.09	3.60	3.47	3.60	136,365
19 Nov 20	3.56000 +0.05	3.64	3.41	3.52	273,758
18 Nov 20	3.50500 +0.05	3.64	3.45	3.55	236,032
17 Nov 20	3.45500 +0.20	3.56	3.21	3.21	280,938
16 Nov 20	3.25000 +0.03	3.40	3.18	3.40	134,093
13 Nov 20	3.22500 +0.22	3.47	3.05	3.05	361,177
12 Nov 20	3.00500 +0.06	3.06	2.91	2.95	94,614
11 Nov 20	2.95000 -0.06	3.05	2.92	3.02	79,567
10 Nov 20	3.01000 -0.01	3.06	2.96	2.99	132,853
09 Nov 20	3.02000 +0.29	3.05	2.72	2.72	209,886
06 Nov 20	2.73000 -0.05	2.87	2.70	2.79	57,486
05 Nov 20	2.78000 +0.12	2.81	2.68	2.71	80,045
04 Nov 20	2.66500 -0.07	2.78	2.66	2.74	96,403
03 Nov 20	2.73000 +0.06	2.77	2.65	2.65	38,092
02 Nov 20	2.67000 -0.06	2.79	2.64	2.73	86,855
30 Oct 20	2.73000 -0.05	2.80	2.58	2.73	185,528
29 Oct 20	2.78000 +0.03	2.81	2.65	2.68	114,895
28 Oct 20	2.75000 -0.04	2.79	2.61	2.76	150,891
27 Oct 20	2.79000 +0.00	2.86	2.71	2.86	94,445
26 Oct 20	2.79000 -0.05	2.92	2.73	2.80	110,687
23 Oct 20	2.84000 +0.13	2.86	2.70	2.70	102,109
22 Oct 20	2.71000 -0.10	2.82	2.62	2.82	294,960
21 Oct 20	2.81000 -0.16	2.98	2.81	2.92	186,383
20 Oct 20	2.97500 +0.01	3.03	2.90	3.03	86,297
19 Oct 20	2.96500 -0.01	3.06	2.93	2.97	48,618
16 Oct 20	2.97500 +0.06	2.99	2.91	2.94	77,277
15 Oct 20	2.91500 -0.16	3.06	2.88	3.06	158,976
14 Oct 20	3.07500 -0.08	3.15	3.06	3.13	87,391
13 Oct 20	3.15000 -0.05	3.21	3.10	3.19	34,834
12 Oct 20	3.20500 +0.05	3.28	3.14	3.14	74,745
09 Oct 20	3.15500 +0.02	3.20	3.13	3.14	51,670
08 Oct 20	3.13500 -0.05	3.23	3.10	3.20	97,554
07 Oct 20	3.18500 -0.03	3.27	3.15	3.27	59,313
06 Oct 20	3.21000 +0.01	3.31	3.16	3.16	71,315
05 Oct 20	3.20000 +0.02	3.30	3.19	3.20	42,760
02 Oct 20	3.18500 +0.13	3.21	3.07	3.11	120,664
01 Oct 20	3.05000 -0.10	3.17	3.05	3.09	31,634
30 Sep 20	3.15000 +0.09	3.18	3.04	3.07	73,132
29 Sep 20	3.06000 +0.05	3.10	2.96	2.96	63,678
28 Sep 20	3.00500 +0.05	3.12	2.99	3.05	95,914
25 Sep 20	2.95500 +0.03	2.97	2.86	2.96	64,889
24 Sep 20	2.92000 -0.08	3.03	2.89	2.99	79,749
23 Sep 20	3.00000 -0.06	3.13	3.00	3.07	80,787
22 Sep 20	3.05500 +0.08	3.10	2.95	3.01	114,685
21 Sep 20	2.97500 -0.22	3.16	2.97	3.16	190,506
18 Sep 20	3.19000 -0.04	3.26	3.19	3.21	49,709
17 Sep 20	3.23000 -0.06	3.28	3.21	3.24	38,017
16 Sep 20	3.29000 +0.00	3.31	3.25	3.28	43,020
15 Sep 20	3.29000 +0.05	3.35	3.20	3.29	52,662
14 Sep 20	3.24000 -0.02	3.33	3.24	3.33	28,982
11 Sep 20	3.26000 -0.07	3.33	3.26	3.32	16,877
10 Sep 20	3.33000 +0.03	3.43	3.31	3.33	81,511
09 Sep 20	3.30000 -0.04	3.37	3.26	3.28	85,215
08 Sep 20	3.33500 +0.05	3.36	3.24	3.31	65,523
07 Sep 20	3.28500 +0.00	3.38	3.26	3.27	117,704
04 Sep 20	3.29000 +0.05	3.31	3.15	3.20	73,586
03 Sep 20	3.24000 +0.01	3.33	3.19	3.29	95,888
02 Sep 20	3.23500 +0.01	3.32	3.17	3.27	119,460
01 Sep 20	3.22500 -0.04	3.35	3.18	3.27	148,389
31 Aug 20	3.26500 +0.00	3.37	3.23	3.24	100,345
28 Aug 20	3.27000 +0.04	3.31	3.16	3.27	155,527
27 Aug 20	3.23000 -0.08	3.31	3.19	3.27	165,638
26 Aug 20	3.30500 +0.01	3.39	3.26	3.26	101,493
25 Aug 20	3.30000 -0.02	3.41	3.27	3.38	112,758
24 Aug 20	3.32000 -0.03	3.41	3.32	3.32	89,433
21 Aug 20	3.35000 -0.05	3.46	3.32	3.44	119,193
20 Aug 20	3.39500 -0.18	3.60	3.38	3.60	80,903
19 Aug 20	3.58000 +0.05	3.61	3.49	3.49	76,812
18 Aug 20	3.53000 +0.02	3.60	3.45	3.45	123,818
17 Aug 20	3.50500 -0.10	3.59	3.32	3.59	240,759
14 Aug 20	3.60500 -0.06	3.65	3.52	3.63	170,440
13 Aug 20	3.66000 -0.11	3.81	3.64	3.75	119,287
12 Aug 20	3.77000 -0.02	3.84	3.75	3.82	162,070
11 Aug 20	3.78500 +0.21	3.82	3.60	3.60	298,046
10 Aug 20	3.57500 +0.01	3.65	3.52	3.55	180,578
07 Aug 20	3.56500 -0.04	3.64	3.48	3.60	194,896
06 Aug 20	3.61000 +0.08	3.64	3.50	3.50	205,989
05 Aug 20	3.53000 +0.22	3.56	3.38	3.38	137,726
04 Aug 20	3.31000 -0.06	3.47	3.27	3.38	145,237
03 Aug 20	3.36500 +0.23	3.38	3.15	3.19	159,103
31 Jul 20	3.13500 +0.07	3.22	3.09	3.14	192,677
30 Jul 20	3.07000 -0.12	3.26	3.07	3.24	141,996
29 Jul 20	3.19000 -0.13	3.30	3.18	3.29	94,746
28 Jul 20	3.31500 +0.03	3.48	3.24	3.33	177,543
27 Jul 20	3.28500 -0.07	3.39	3.26	3.39	129,971
24 Jul 20	3.36000 -0.10	3.40	3.35	3.40	60,320
23 Jul 20	3.46000 -0.02	3.55	3.45	3.54	93,897
22 Jul 20	3.48000 -0.08	3.57	3.42	3.50	148,226
21 Jul 20	3.55500 +0.12	3.62	3.48	3.48	343,410
20 Jul 20	3.44000 -0.02	3.49	3.31	3.39	252,362
17 Jul 20	3.46000 +0.10	3.54	3.33	3.42	273,004
16 Jul 20	3.36500 +0.04	3.37	3.23	3.30	199,963
15 Jul 20	3.32500 +0.13	3.41	3.20	3.22	178,778
14 Jul 20	3.19000 -0.17	3.29	3.14	3.25	137,448
13 Jul 20	3.36000 +0.20	3.36	3.18	3.18	158,657
10 Jul 20	3.16000 -0.01	3.17	3.09	3.17	120,857
09 Jul 20	3.17000 -0.11	3.35	3.16	3.34	130,563
08 Jul 20	3.28000 -0.06	3.35	3.24	3.35	112,516
07 Jul 20	3.33500 -0.10	3.42	3.30	3.36	134,035
06 Jul 20	3.43000 +0.08	3.45	3.35	3.35	135,050
03 Jul 20	3.35000 +0.01	3.42	3.32	3.38	79,820
02 Jul 20	3.33500 +0.08	3.37	3.21	3.21	174,987
01 Jul 20	3.25500 +0.03	3.33	3.17	3.17	97,062
30 Jun 20	3.23000 -0.07	3.38	3.16	3.33	100,790
29 Jun 20	3.30000 +0.24	3.30	3.05	3.11	176,774
26 Jun 20	3.05500 -0.07	3.15	3.04	3.14	134,340
25 Jun 20	3.12500 -0.01	3.16	3.04	3.10	138,330
24 Jun 20	3.13500 -0.04	3.23	3.07	3.13	97,777
23 Jun 20	3.17000 +0.13	3.20	3.06	3.06	110,462
22 Jun 20	3.03500 -0.07	3.15	2.95	3.15	123,626
19 Jun 20	3.11000 -0.06	3.17	3.05	3.14	162,779
18 Jun 20	3.17000 -0.04	3.23	3.06	3.18	171,159
17 Jun 20	3.21000 +0.04	3.22	3.11	3.19	158,322
16 Jun 20	3.17000 +0.00	3.29	3.11	3.29	103,875
15 Jun 20	3.17500 +0.01	3.19	3.03	3.08	139,485
12 Jun 20	3.16000 -0.03	3.27	3.13	3.16	184,018
11 Jun 20	3.19000 -0.15	3.34	3.19	3.26	239,709
10 Jun 20	3.34500 +0.01	3.41	3.26	3.32	266,623
09 Jun 20	3.33500 -0.22	3.61	3.27	3.61	322,892
08 Jun 20	3.55500 +0.12	3.61	3.31	3.42	403,454
05 Jun 20	3.43500 +0.11	3.44	3.23	3.39	421,059
04 Jun 20	3.32500 +0.21	3.35	3.06	3.06	297,286
03 Jun 20	3.11500 +0.09	3.12	2.97	2.98	376,744
02 Jun 20	3.03000 +0.22	3.08	2.81	2.81	315,225
29 May 20	2.80500 -0.13	2.90	2.78	2.90	251,667
28 May 20	2.94000 +0.00	3.02	2.89	2.99	146,107
27 May 20	2.94000 +0.03	3.02	2.86	2.93	244,294
26 May 20	2.91000 -0.02	2.96	2.88	2.90	100,347
25 May 20	2.93000 +0.12	2.93	2.81	2.87	169,740
22 May 20	2.81500 -0.05	2.95	2.77	2.81	239,716
21 May 20	2.86500 +0.03	2.94	2.80	2.82	205,859
20 May 20	2.84000 +0.13	2.84	2.63	2.72	211,901
19 May 20	2.71500 -0.06	2.82	2.64	2.78	192,410
18 May 20	2.77000 +0.15	2.79	2.54	2.54	259,462
15 May 20	2.61500 +0.05	2.69	2.52	2.57	185,741
14 May 20	2.57000 +0.04	2.57	2.43	2.51	248,545
13 May 20	2.53000 -0.16	2.66	2.51	2.64	335,200
12 May 20	2.69000 +0.00	2.72	2.63	2.72	89,225
11 May 20	2.69000 -0.10	2.86	2.64	2.83	138,494
08 May 20	2.79000 +0.02	2.85	2.73	2.76	137,025
07 May 20	2.77000 +0.07	2.79	2.64	2.75	144,165
06 May 20	2.70500 -0.10	2.88	2.70	2.81	192,053
05 May 20	2.80000 +0.10	2.81	2.69	2.70	112,470
04 May 20	2.70000 -0.13	2.84	2.60	2.77	316,713
30 Apr 20	2.82500 -0.11	3.02	2.73	2.97	325,917
29 Apr 20	2.93000 +0.20	2.93	2.71	2.78	320,069
28 Apr 20	2.73000 +0.01	2.80	2.67	2.74	236,678
27 Apr 20	2.72500 +0.03	2.80	2.68	2.80	125,911
24 Apr 20	2.69500 -0.09	2.80	2.66	2.77	139,426
23 Apr 20	2.78000 +0.09	2.80	2.71	2.76	126,733
22 Apr 20	2.69000 +0.00	2.72	2.62	2.69	152,338
21 Apr 20	2.69000 -0.09	2.82	2.65	2.73	301,970
20 Apr 20	2.78000 -0.11	2.94	2.74	2.89	211,271
17 Apr 20	2.88500 +0.31	2.88	2.69	2.70	354,228
16 Apr 20	2.58000 +0.05	2.65	2.53	2.63	273,935
15 Apr 20	2.53000 -0.33	2.86	2.47	2.86	361,209
14 Apr 20	2.85500 +0.18	2.89	2.73	2.76	196,604
09 Apr 20	2.67000 +0.07	2.71	2.58	2.70	426,296
08 Apr 20	2.60500 -0.01	2.65	2.58	2.60	195,497
07 Apr 20	2.61500 +0.01	2.79	2.54	2.75	369,658
06 Apr 20	2.60500 +0.19	2.70	2.45	2.52	403,591
03 Apr 20	2.41000 +0.02	2.49	2.33	2.43	292,667
02 Apr 20	2.39500 -0.06	2.47	2.32	2.45	336,890
01 Apr 20	2.45000 -0.03	2.50	2.38	2.47	102,066
31 Mar 20	2.48400 +0.11	2.49	2.36	2.43	357,008
30 Mar 20	2.37200 +0.00	2.43	2.26	2.43	295,794
27 Mar 20	2.37200 -0.05	2.45	2.30	2.42	300,703
26 Mar 20	2.42600 +0.02	2.43	2.28	2.43	374,779
25 Mar 20	2.40800 +0.06	2.64	2.34	2.52	786,026
24 Mar 20	2.34600 +0.10	2.39	2.26	2.36	514,179
23 Mar 20	2.24800 +0.02	2.33	2.16	2.20	500,119
20 Mar 20	2.23200 -0.04	2.42	2.20	2.34	714,030
19 Mar 20	2.27000 +0.01	2.44	2.12	2.44	568,293
18 Mar 20	2.25600 -0.21	2.44	2.16	2.43	547,987
17 Mar 20	2.46800 +0.16	2.48	2.12	2.40	855,550
16 Mar 20	2.30400 -0.27	2.38	2.03	2.35	1,320,086
13 Mar 20	2.57800 +0.17	2.78	2.43	2.78	978,008
12 Mar 20	2.40800 -0.47	2.79	2.36	2.79	932,670
11 Mar 20	2.87400 -0.02	3.05	2.86	3.01	689,303
10 Mar 20	2.89200 -0.01	3.08	2.87	3.00	788,953
09 Mar 20	2.90000 -0.31	3.09	2.88	3.09	1,137,029
06 Mar 20	3.21200 -0.08	3.29	3.15	3.28	495,613
05 Mar 20	3.29000 -0.10	3.47	3.24	3.42	517,428
04 Mar 20	3.39400 -0.08	3.55	3.39	3.53	497,158
03 Mar 20	3.47000 +0.03	3.65	3.45	3.56	604,818
02 Mar 20	3.43800 +0.01	3.55	3.32	3.48	636,719
28 Feb 20	3.42800 -0.20	3.56	3.37	3.50	858,959
27 Feb 20	3.62400 -0.19	3.79	3.57	3.74	449,960
26 Feb 20	3.81400 -0.01	3.83	3.68	3.80	590,178
25 Feb 20	3.82800 -0.01	3.93	3.78	3.78	352,284
24 Feb 20	3.83400 -0.19	3.97	3.79	3.97	538,668
21 Feb 20	4.02800 -0.05	4.11	3.98	4.07	316,815
20 Feb 20	4.07800 -0.05	4.16	4.03	4.12	347,220
19 Feb 20	4.13000 +0.05	4.16	4.08	4.14	171,918
18 Feb 20	4.08000 -0.11	4.22	4.03	4.22	460,452
17 Feb 20	4.19000 -0.03	4.33	4.18	4.22	360,831
14 Feb 20	4.21800 +0.04	4.35	4.20	4.20	243,966
13 Feb 20	4.18000 -0.10	4.34	4.17	4.25	298,882
12 Feb 20	4.27800 +0.05	4.34	4.26	4.28	451,734
11 Feb 20	4.22400 +0.11	4.30	4.14	4.17	360,315
10 Feb 20	4.11200 -0.01	4.20	4.03	4.09	285,683
07 Feb 20	4.12200 -0.13	4.30	4.07	4.25	264,173
06 Feb 20	4.25400 +0.04	4.35	4.24	4.29	173,281
05 Feb 20	4.21000 +0.02	4.31	4.13	4.19	154,889
04 Feb 20	4.18800 +0.21	4.29	3.96	3.96	304,355
03 Feb 20	3.97800 -0.05	4.06	3.93	4.02	316,063
31 Jan 20	4.03200 -0.28	4.41	4.01	4.29	844,255
30 Jan 20	4.31000 -0.08	4.35	4.27	4.33	130,844
29 Jan 20	4.39200 +0.08	4.41	4.30	4.30	104,595
28 Jan 20	4.30800 -0.03	4.40	4.26	4.33	208,020
27 Jan 20	4.33800 -0.10	4.43	4.29	4.43	244,698
24 Jan 20	4.43800 +0.10	4.59	4.33	4.33	355,969
23 Jan 20	4.33800 -0.03	4.42	4.32	4.38	166,783
22 Jan 20	4.37000 -0.08	4.49	4.36	4.45	382,814
21 Jan 20	4.45000 -0.14	4.60	4.45	4.60	241,734
20 Jan 20	4.59200 +0.00	4.63	4.54	4.55	132,126
17 Jan 20	4.58800 -0.01	4.67	4.55	4.66	150,748
16 Jan 20	4.59600 +0.05	4.75	4.53	4.53	271,474
15 Jan 20	4.54600 -0.03	4.63	4.54	4.58	187,178
14 Jan 20	4.57400 -0.02	4.65	4.55	4.63	154,506
13 Jan 20	4.59000 -0.11	4.74	4.56	4.70	178,503
10 Jan 20	4.70200 +0.05	4.79	4.69	4.71	123,723
09 Jan 20	4.65400 -0.10	4.89	4.64	4.84	265,788
08 Jan 20	4.75800 -0.07	4.85	4.64	4.84	164,444
07 Jan 20	4.83000 +0.15	4.87	4.69	4.69	310,786
06 Jan 20	4.67600 -0.08	4.71	4.43	4.71	444,954
03 Jan 20	4.75600 -0.18	4.97	4.67	4.96	377,452
02 Jan 20	4.94000 +0.20	5.18	4.74	4.74	539,460
30 Dec 19	4.74000 +0.13	4.77	4.60	4.60	154,602
27 Dec 19	4.61200 +0.01	4.76	4.60	4.61	207,554
23 Dec 19	4.60200 +0.05	4.67	4.52	4.61	226,472
20 Dec 19	4.55400 -0.30	4.90	4.49	4.82	655,088
19 Dec 19	4.85600 -0.03	4.96	4.76	4.85	326,292
18 Dec 19	4.88200 +0.02	4.98	4.76	4.82	317,801
17 Dec 19	4.86000 -0.13	5.01	4.76	5.01	215,015
16 Dec 19	4.99400 +0.13	5.03	4.85	4.92	304,318
13 Dec 19	4.86000 +0.17	4.90	4.74	4.79	523,648
12 Dec 19	4.69200 +0.13	4.78	4.50	4.53	154,520
11 Dec 19	4.56400 +0.02	4.59	4.48	4.50	109,703
10 Dec 19	4.54400 -0.18	4.65	4.49	4.65	187,101
09 Dec 19	4.72200 -0.01	4.89	4.65	4.71	236,107
06 Dec 19	4.73000 +0.26	4.74	4.50	4.53	315,305
05 Dec 19	4.46800 +0.13	4.56	4.39	4.39	249,397
04 Dec 19	4.33800 +0.09	4.43	4.20	4.20	161,066
03 Dec 19	4.25200 -0.04	4.33	4.25	4.33	237,014
02 Dec 19	4.29200 -0.08	4.46	4.28	4.43	146,159
29 Nov 19	4.36800 -0.12	4.58	4.36	4.51	174,905
28 Nov 19	4.48400 -0.04	4.61	4.44	4.55	136,076
27 Nov 19	4.52400 +0.15	4.60	4.34	4.34	183,561
26 Nov 19	4.37000 +0.04	4.43	4.31	4.36	165,399
25 Nov 19	4.33000 +0.01	4.38	4.26	4.32	137,317
22 Nov 19	4.31600 +0.01	4.41	4.30	4.32	162,038
21 Nov 19	4.31000 -0.18	4.49	4.31	4.42	131,973
20 Nov 19	4.48800 -0.03	4.54	4.41	4.50	110,730
19 Nov 19	4.51400 +0.01	4.63	4.51	4.53	111,980
18 Nov 19	4.50200 -0.13	4.70	4.46	4.70	149,747
15 Nov 19	4.63400 -0.16	4.84	4.54	4.84	214,962
14 Nov 19	4.79600 +0.06	4.83	4.64	4.68	165,448
13 Nov 19	4.73400 -0.03	4.83	4.66	4.79	171,040
12 Nov 19	4.76400 +0.04	4.81	4.66	4.78	218,128
11 Nov 19	4.72600 -0.02	4.78	4.59	4.71	237,874
08 Nov 19	4.74400 -0.07	4.79	4.65	4.75	147,738
07 Nov 19	4.81800 +0.36	4.84	4.47	4.50	395,096
06 Nov 19	4.45400 -0.14	4.64	4.44	4.63	182,225
05 Nov 19	4.59600 +0.09	4.68	4.42	4.50	233,684
04 Nov 19	4.50200 +0.19	4.62	4.29	4.30	405,598
01 Nov 19	4.31200 +0.14	4.33	4.16	4.16	171,326
31 Oct 19	4.17600 -0.01	4.18	4.10	4.11	137,707
30 Oct 19	4.18200 -0.02	4.22	4.11	4.18	140,944
29 Oct 19	4.20000 +0.05	4.36	4.16	4.22	270,230
28 Oct 19	4.14600 -0.25	4.40	4.03	4.40	525,830
25 Oct 19	4.39200 -0.28	4.73	4.05	4.70	615,298
24 Oct 19	4.66800 +0.12	4.75	4.61	4.61	114,200
23 Oct 19	4.54800 -0.02	4.61	4.46	4.59	125,147
22 Oct 19	4.57000 -0.24	4.84	4.56	4.84	152,258
21 Oct 19	4.81000 +0.32	4.81	4.48	4.51	192,453
18 Oct 19	4.48800 -0.08	4.59	4.44	4.49	83,573
17 Oct 19	4.56600 -0.05	4.74	4.56	4.64	85,804
16 Oct 19	4.61600 +0.14	4.64	4.39	4.40	163,701
15 Oct 19	4.48000 +0.11	4.48	4.24	4.38	215,067
14 Oct 19	4.36600 -0.09	4.45	4.26	4.41	149,773
11 Oct 19	4.45800 +0.13	4.46	4.31	4.31	129,948
10 Oct 19	4.33000 +0.13	4.33	4.12	4.20	175,248
09 Oct 19	4.19800 +0.02	4.25	4.11	4.15	104,535
08 Oct 19	4.18000 -0.10	4.34	4.11	4.29	155,983
07 Oct 19	4.28200 -0.02	4.29	4.19	4.29	125,544
04 Oct 19	4.29800 +0.08	4.31	4.18	4.27	121,366
02 Oct 19	4.22000 -0.02	4.31	4.20	4.27	201,325
01 Oct 19	4.24200 -0.11	4.41	4.22	4.40	147,676
30 Sep 19	4.35600 +0.02	4.38	4.26	4.36	175,876
27 Sep 19	4.33200 -0.01	4.42	4.33	4.39	303,872
26 Sep 19	4.34600 -0.16	4.64	4.34	4.59	122,942
25 Sep 19	4.50400 +0.07	4.50	4.32	4.36	116,560
24 Sep 19	4.43400 -0.09	4.61	4.43	4.55	162,643
23 Sep 19	4.52000 -0.13	4.68	4.52	4.68	130,649
20 Sep 19	4.65200 -0.21	4.91	4.63	4.90	162,543
19 Sep 19	4.85800 +0.06	4.89	4.74	4.84	133,304
18 Sep 19	4.79600 -0.12	5.01	4.79	4.96	155,202
17 Sep 19	4.92000 -0.11	5.03	4.80	5.03	213,789
16 Sep 19	5.03000 -0.04	5.14	5.01	5.02	143,268
13 Sep 19	5.07500 +0.20	5.24	4.90	4.90	521,023
12 Sep 19	4.87000 -0.37	5.23	4.86	5.15	456,445
11 Sep 19	5.24000 +0.37	5.32	4.88	4.88	555,765
10 Sep 19	4.87400 +0.02	4.91	4.77	4.80	323,628
09 Sep 19	4.85400 +0.29	4.88	4.61	4.61	370,361
06 Sep 19	4.56000 -0.23	4.84	4.56	4.84	438,063
05 Sep 19	4.79200 +0.41	4.86	4.44	4.45	516,612
04 Sep 19	4.38400 +0.04	4.48	4.34	4.40	222,294
03 Sep 19	4.34400 +0.07	4.39	4.24	4.25	106,755
02 Sep 19	4.27600 -0.21	4.51	4.25	4.51	317,324
30 Aug 19	4.48600 -0.07	4.62	4.45	4.62	385,679
29 Aug 19	4.55600 +0.05	4.70	4.42	4.42	603,816
28 Aug 19	4.50200 +0.15	4.50	4.26	4.36	495,953
27 Aug 19	4.35000 +0.12	4.35	4.12	4.25	371,070
26 Aug 19	4.22600 -0.04	4.37	4.15	4.37	231,630
23 Aug 19	4.26400 -0.18	4.53	4.23	4.51	372,606
22 Aug 19	4.44400 -0.04	4.65	4.32	4.47	527,450
21 Aug 19	4.48800 +0.44	4.50	4.07	4.11	852,595
20 Aug 19	4.04400 +0.20	4.17	3.81	3.92	897,595
19 Aug 19	3.84800 +0.20	3.95	3.70	3.88	1,085,954
16 Aug 19	3.65000 -0.16	3.99	3.57	3.90	1,125,341
15 Aug 19	3.81200 -1.60	4.70	3.57	4.67	3,096,990
14 Aug 19	5.41000 -0.11	5.64	5.41	5.53	142,249
13 Aug 19	5.52000 +0.01	5.55	5.27	5.49	184,929
12 Aug 19	5.51000 -0.10	5.77	5.45	5.70	307,047
09 Aug 19	5.61500 -0.58	6.08	5.60	6.06	326,188
08 Aug 19	6.19500 +0.11	6.26	6.02	6.10	90,671
07 Aug 19	6.09000 +0.09	6.28	5.95	6.07	193,561
06 Aug 19	6.00500 +0.11	6.11	5.89	6.10	179,981
05 Aug 19	5.89500 +0.01	5.91	5.70	5.89	187,905
02 Aug 19	5.88500 -0.25	6.13	5.83	6.09	326,261
01 Aug 19	6.13500 -0.01	6.22	6.07	6.17	30,128
31 Jul 19	6.14500 +0.09	6.25	6.07	6.07	102,266
30 Jul 19	6.05500 -0.12	6.22	6.03	6.16	111,710
29 Jul 19	6.17000 +0.02	6.20	6.10	6.14	55,295
26 Jul 19	6.15000 +0.00	6.26	6.09	6.15	72,172
25 Jul 19	6.15000 -0.34	6.62	6.10	6.52	223,657
24 Jul 19	6.48500 +0.16	6.49	6.30	6.35	120,661
23 Jul 19	6.32000 +0.21	6.39	6.13	6.15	124,660
22 Jul 19	6.11000 +0.03	6.13	6.01	6.07	66,379
19 Jul 19	6.08500 +0.08	6.14	5.99	6.09	157,989
18 Jul 19	6.00500 -0.15	6.22	6.01	6.22	135,321
17 Jul 19	6.16000 -0.12	6.36	6.15	6.34	80,260
16 Jul 19	6.28000 -0.07	6.39	6.24	6.39	51,754
15 Jul 19	6.35500 +0.05	6.39	6.20	6.22	55,497
12 Jul 19	6.30500 +0.04	6.34	6.16	6.28	107,857
11 Jul 19	6.26000 -0.18	6.53	6.25	6.53	119,606
10 Jul 19	6.44000 +0.05	6.55	6.39	6.50	118,499
09 Jul 19	6.39500 -0.11	6.55	6.30	6.51	155,959
08 Jul 19	6.50500 -0.28	6.85	6.49	6.76	246,476
05 Jul 19	6.79000 -0.16	6.97	6.76	6.91	99,059
04 Jul 19	6.95500 +0.05	6.97	6.87	6.88	65,421
03 Jul 19	6.90000 -0.11	7.05	6.86	6.95	70,118
02 Jul 19	7.00500 -0.15	7.24	6.91	7.24	84,529
01 Jul 19	7.15500 +0.01	7.34	7.10	7.25	108,959
28 Jun 19	7.15000 +0.10	7.24	7.03	7.03	52,466
27 Jun 19	7.05500 +0.07	7.19	6.99	7.00	56,502
26 Jun 19	6.99000 +0.01	7.09	6.95	7.00	72,533
25 Jun 19	6.97500 -0.03	7.03	6.92	7.02	45,822
24 Jun 19	7.00000 -0.05	7.11	6.96	7.11	54,597
21 Jun 19	7.05500 -0.04	7.22	7.02	7.05	58,993
20 Jun 19	7.09500 +0.01	7.20	7.07	7.18	33,020
19 Jun 19	7.08000 -0.01	7.29	7.05	7.05	72,155
18 Jun 19	7.09000 -0.01	7.14	6.95	7.01	103,702
17 Jun 19	7.10500 +0.11	7.14	6.95	6.95	65,873
14 Jun 19	7.00000 -0.14	7.16	6.99	7.09	106,825
13 Jun 19	7.13500 -0.14	7.35	7.14	7.35	45,336
12 Jun 19	7.28000 -0.05	7.41	7.21	7.21	66,980
11 Jun 19	7.33000 +0.30	7.43	7.01	7.01	170,819
07 Jun 19	7.02500 +0.30	7.11	6.66	6.81	128,379
06 Jun 19	6.72500 -0.18	6.97	6.64	6.97	187,652
05 Jun 19	6.90500 -0.03	7.08	6.86	7.01	69,120
04 Jun 19	6.94000 +0.37	6.98	6.57	6.64	114,425
03 Jun 19	6.57000 -0.17	6.90	6.51	6.85	143,371
31 May 19	6.74500 -0.26	6.97	6.67	6.97	172,250
30 May 19	7.00000 -0.01	7.11	6.96	7.03	94,091
29 May 19	7.01000 -0.20	7.28	6.99	7.24	131,374
28 May 19	7.21500 -0.03	7.47	7.16	7.30	186,165
27 May 19	7.25000 +0.07	7.28	7.12	7.24	36,194
24 May 19	7.17500 -0.01	7.30	7.14	7.16	82,893
23 May 19	7.19000 -0.16	7.34	7.18	7.30	65,608
22 May 19	7.35000 +0.01	7.49	7.32	7.42	80,834
21 May 19	7.34500 +0.10	7.47	7.18	7.18	108,303
20 May 19	7.24500 -0.14	7.53	7.20	7.45	86,674
17 May 19	7.38000 -0.13	7.51	7.29	7.51	108,479
16 May 19	7.50500 +0.15	7.52	7.24	7.26	103,569
15 May 19	7.35500 -0.08	7.57	7.16	7.57	168,575
14 May 19	7.43500 +0.20	7.51	7.24	7.24	102,638
13 May 19	7.23500 -0.29	7.56	7.18	7.55	137,752
10 May 19	7.52500 +0.26	7.60	7.25	7.26	122,040
09 May 19	7.27000 -0.16	7.50	7.20	7.49	144,210
08 May 19	7.43000 -0.14	7.58	7.30	7.53	236,317
07 May 19	7.56500 -0.20	8.00	7.51	8.00	210,964
06 May 19	7.77000 -0.38	8.03	7.65	8.03	149,952
03 May 19	8.15500 +0.21	8.27	7.89	7.95	198,000
02 May 19	7.94000 -0.02	8.02	7.82	7.93	124,316
30 Apr 19	7.96000 +0.06	8.10	7.91	7.98	97,634
29 Apr 19	7.90000 +0.14	7.96	7.75	7.78	106,484
26 Apr 19	7.76000 -0.02	7.83	7.65	7.80	97,164
25 Apr 19	7.78000 -0.08	7.99	7.75	7.89	56,975
24 Apr 19	7.86000 -0.24	8.18	7.84	8.15	117,177
23 Apr 19	8.10000 +0.05	8.22	7.97	8.03	90,217
18 Apr 19	8.05000 -0.18	8.32	8.03	8.32	146,330
17 Apr 19	8.23500 +0.06	8.28	8.16	8.22	90,344
16 Apr 19	8.17500 +0.23	8.24	7.95	7.95	226,615
15 Apr 19	7.95000 +0.09	8.09	7.86	7.86	108,360
12 Apr 19	7.86000 +0.07	8.07	7.80	7.90	120,236
11 Apr 19	7.79500 +0.05	7.97	7.64	7.72	99,363
10 Apr 19	7.74500 +0.03	7.86	7.72	7.72	101,361
09 Apr 19	7.71500 -0.34	8.14	7.61	8.01	231,370
08 Apr 19	8.05500 +0.02	8.09	7.90	8.04	98,599
05 Apr 19	8.03500 -0.13	8.26	8.03	8.14	85,831
04 Apr 19	8.16000 +0.01	8.25	8.02	8.20	94,424
03 Apr 19	8.15000 +0.29	8.24	7.93	7.93	293,536
02 Apr 19	7.86000 -0.04	8.03	7.76	7.99	266,167
01 Apr 19	7.90000 +0.03	8.11	7.84	7.95	170,367
29 Mar 19	7.87500 -0.15	8.04	7.70	8.02	316,610
28 Mar 19	8.02500 +0.15	8.25	7.80	7.80	470,888
27 Mar 19	7.87000 +0.58	7.98	7.18	7.26	600,608
26 Mar 19	7.29000 +0.13	7.29	7.01	7.14	93,204
25 Mar 19	7.16500 -0.10	7.25	7.07	7.20	116,939
22 Mar 19	7.26000 -0.05	7.45	7.26	7.32	165,254
21 Mar 19	7.31500 +0.13	7.35	7.07	7.26	111,649
20 Mar 19	7.19000 -0.16	7.34	7.17	7.34	85,529
19 Mar 19	7.35000 +0.19	7.39	7.16	7.16	249,549
18 Mar 19	7.15500 -0.08	7.28	7.07	7.26	101,479
15 Mar 19	7.24000 +0.01	7.34	7.20	7.26	122,918
14 Mar 19	7.23000 +0.06	7.28	7.16	7.20	57,671
13 Mar 19	7.17000 -0.09	7.32	7.07	7.19	90,673
12 Mar 19	7.26000 +0.16	7.35	7.05	7.11	184,842
11 Mar 19	7.10500 +0.30	7.13	6.86	6.86	156,053
08 Mar 19	6.80500 -0.03	6.86	6.68	6.80	74,197
07 Mar 19	6.83000 -0.16	7.03	6.80	7.03	123,318
06 Mar 19	6.98500 -0.09	7.11	6.92	7.07	153,127
05 Mar 19	7.07000 -0.24	7.32	7.01	7.32	189,419
04 Mar 19	7.31500 +0.03	7.55	7.25	7.30	117,951
01 Mar 19	7.28500 +0.16	7.34	7.20	7.22	98,339
28 Feb 19	7.12000 -0.16	7.34	7.03	7.26	256,336
27 Feb 19	7.28000 -0.17	7.43	7.26	7.41	144,421
26 Feb 19	7.45000 -0.14	7.68	7.44	7.59	89,026
25 Feb 19	7.59000 -0.05	7.84	7.57	7.74	164,754
22 Feb 19	7.64000 +0.22	7.72	7.47	7.48	234,018
21 Feb 19	7.41500 +0.01	7.51	7.38	7.51	57,484
20 Feb 19	7.41000 +0.02	7.52	7.35	7.43	61,232
19 Feb 19	7.38500 -0.12	7.53	7.30	7.51	70,145
18 Feb 19	7.50500 +0.14	7.58	7.35	7.43	85,088
15 Feb 19	7.36000 +0.13	7.47	7.15	7.24	133,549
14 Feb 19	7.23500 +0.12	7.34	7.01	7.19	174,576
13 Feb 19	7.11500 -0.02	7.26	7.04	7.26	111,815
12 Feb 19	7.13500 +0.17	7.32	6.99	7.00	150,482
11 Feb 19	6.96500 +0.08	7.06	6.86	6.97	50,562
08 Feb 19	6.89000 -0.23	7.24	6.88	7.11	137,852
07 Feb 19	7.12000 -0.28	7.47	7.10	7.47	191,061
06 Feb 19	7.40000 +0.04	7.45	7.33	7.43	63,597
05 Feb 19	7.36000 -0.07	7.50	7.32	7.45	111,560
04 Feb 19	7.43500 +0.22	7.49	7.16	7.34	221,568
01 Feb 19	7.22000 +0.05	7.25	7.10	7.25	158,810
31 Jan 19	7.17000 +0.11	7.39	7.09	7.09	288,318
30 Jan 19	7.06500 +0.04	7.13	6.96	7.05	103,232
29 Jan 19	7.02500 -0.04	7.10	6.91	7.10	104,276
28 Jan 19	7.06500 -0.09	7.26	6.99	7.26	105,012
25 Jan 19	7.16000 +0.19	7.24	7.03	7.08	149,133
24 Jan 19	6.97000 -0.03	7.15	6.92	7.01	123,739
23 Jan 19	7.00000 -0.05	7.17	6.96	7.08	134,062
22 Jan 19	7.05000 -0.14	7.20	6.99	7.20	102,633
21 Jan 19	7.19000 +0.18	7.32	7.07	7.08	184,037
18 Jan 19	7.01000 +0.13	7.06	6.93	7.01	152,387
17 Jan 19	6.88500 -0.12	7.11	6.82	6.97	163,820
16 Jan 19	7.00500 +0.41	7.20	6.76	6.80	473,834
15 Jan 19	6.60000 +0.09	6.70	6.52	6.57	159,211
14 Jan 19	6.51500 -0.11	6.67	6.43	6.65	129,480
11 Jan 19	6.62000 -0.07	6.86	6.56	6.74	172,230
10 Jan 19	6.68500 +0.04	6.80	6.47	6.70	172,485
09 Jan 19	6.64500 +0.22	6.74	6.34	6.45	265,539
08 Jan 19	6.42500 +0.00	6.72	6.34	6.38	396,442
07 Jan 19	6.42500 +0.14	6.59	6.36	6.40	265,737
04 Jan 19	6.28000 +0.28	6.32	6.07	6.07	258,685
03 Jan 19	6.00000 -0.36	6.44	5.91	6.40	320,703
02 Jan 19	6.36000 +0.27	6.41	5.99	6.09	291,377
28 Dec 18	6.09500 +0.11	6.30	6.00	6.00	183,868
27 Dec 18	5.99000 -0.01	6.35	5.90	6.10	278,717
21 Dec 18	6.00000 -0.11	6.11	5.90	6.05	435,906
20 Dec 18	6.11000 -0.18	6.36	6.07	6.30	367,643
19 Dec 18	6.29500 -0.01	6.35	6.16	6.28	223,088
18 Dec 18	6.30000 +0.12	6.45	6.09	6.19	317,870
17 Dec 18	6.18000 -0.22	6.50	6.06	6.50	407,160
14 Dec 18	6.39500 +0.13	6.51	6.20	6.30	313,339
13 Dec 18	6.26000 -0.31	6.71	6.20	6.66	536,521
12 Dec 18	6.57500 +0.09	6.64	6.13	6.55	491,082
11 Dec 18	6.49000 -0.11	6.60	6.05	6.42	1,281,310
10 Dec 18	6.60000 -0.39	7.04	6.51	7.00	517,151
07 Dec 18	6.99000 -0.11	7.29	6.88	7.24	900,201
06 Dec 18	7.09500 -1.71	8.66	6.95	8.66	1,864,260
05 Dec 18	8.80000 -0.30	9.02	8.80	9.01	195,408
04 Dec 18	9.10000 -0.24	9.28	9.06	9.28	120,650
03 Dec 18	9.34000 +0.47	9.38	8.95	9.06	275,592
30 Nov 18	8.87000 -0.11	9.07	8.82	9.07	124,797
29 Nov 18	8.98000 +0.03	9.23	8.86	9.12	154,134
28 Nov 18	8.94500 -0.12	9.21	8.84	9.18	227,500
27 Nov 18	9.06000 -0.03	9.31	8.99	9.10	209,018
26 Nov 18	9.09000 +0.49	9.10	8.69	8.69	199,322
23 Nov 18	8.60000 -0.05	8.77	8.54	8.77	81,781
22 Nov 18	8.65000 +0.04	8.78	8.53	8.66	203,024
21 Nov 18	8.61000 -0.29	9.07	8.57	9.06	346,469
20 Nov 18	8.90000 -0.13	9.11	8.79	9.05	261,112
19 Nov 18	9.03000 +0.03	9.19	8.94	8.94	191,226
16 Nov 18	9.00000 -0.17	9.39	8.95	9.27	210,474
15 Nov 18	9.17000 +0.05	9.30	9.03	9.15	131,192
14 Nov 18	9.12000 -0.11	9.30	9.03	9.22	163,467
13 Nov 18	9.22500 +0.08	9.34	9.14	9.24	246,632
12 Nov 18	9.15000 -0.37	9.80	9.10	9.77	310,782
09 Nov 18	9.51500 -0.48	9.95	9.49	9.95	361,540
08 Nov 18	9.99500 -0.07	10.26	9.77	10.15	461,110
07 Nov 18	10.06000 +0.10	10.51	9.90	10.03	565,935
06 Nov 18	9.96000 +0.99	10.58	9.53	9.70	1,449,899
05 Nov 18	8.96500 +0.08	8.98	8.74	8.95	189,222
02 Nov 18	8.88500 -0.06	9.15	8.82	9.05	246,793
01 Nov 18	8.94500 +0.08	9.02	8.74	8.87	164,332
31 Oct 18	8.86500 +0.19	9.00	8.75	8.88	234,485
30 Oct 18	8.67000 +0.21	8.73	8.33	8.49	165,750
29 Oct 18	8.46000 +0.20	8.65	8.27	8.27	311,544
26 Oct 18	8.26000 -0.06	8.38	8.08	8.38	223,058
25 Oct 18	8.32500 +0.10	8.40	8.08	8.25	182,768
24 Oct 18	8.23000 -0.03	8.43	8.13	8.32	210,772
23 Oct 18	8.26000 -0.14	8.36	8.11	8.30	228,056
22 Oct 18	8.40000 -0.14	8.73	8.31	8.68	167,672
19 Oct 18	8.54000 -0.06	8.63	8.31	8.63	253,969
18 Oct 18	8.60500 -0.04	8.89	8.56	8.67	338,660
17 Oct 18	8.64500 -0.06	8.81	8.59	8.72	379,815
16 Oct 18	8.70500 +0.34	8.71	8.30	8.47	287,433
15 Oct 18	8.37000 +0.07	8.55	8.10	8.55	239,296
12 Oct 18	8.30000 +0.03	8.50	7.86	8.48	555,956
11 Oct 18	8.27500 -0.01	8.49	7.96	8.06	384,920
10 Oct 18	8.28000 -0.70	9.09	8.27	9.09	492,851
09 Oct 18	8.98500 -0.07	9.14	8.87	9.05	218,237
08 Oct 18	9.05000 -0.18	9.23	9.02	9.23	141,588
05 Oct 18	9.22500 -0.13	9.44	9.18	9.44	193,141
04 Oct 18	9.35500 -0.25	9.59	9.33	9.52	189,422
02 Oct 18	9.60500 -0.10	9.68	9.48	9.62	137,599
01 Oct 18	9.70000 +0.27	9.80	9.37	9.42	576,044
28 Sep 18	9.42500 -0.07	9.60	9.35	9.52	167,300
27 Sep 18	9.50000 -0.06	9.68	9.48	9.51	183,906
26 Sep 18	9.56500 -0.21	9.89	9.52	9.89	162,998
25 Sep 18	9.77000 -0.07	9.94	9.73	9.94	114,900
24 Sep 18	9.84000 -0.10	10.00	9.77	10.00	141,465
21 Sep 18	9.93500 -0.03	10.13	9.93	10.00	265,977
20 Sep 18	9.96500 +0.07	10.03	9.87	9.90	95,658
19 Sep 18	9.90000 -0.02	10.00	9.80	9.90	168,118
18 Sep 18	9.91500 -0.02	10.13	9.88	10.00	160,057
17 Sep 18	9.93500 +0.00	10.06	9.74	10.03	296,892
14 Sep 18	9.93500 +0.14	10.18	9.85	9.90	395,027
13 Sep 18	9.80000 -0.52	10.33	9.74	10.31	581,780
12 Sep 18	10.32000 +0.11	10.35	10.20	10.22	145,518
11 Sep 18	10.21000 -0.09	10.37	10.17	10.25	93,748
10 Sep 18	10.30000 +0.04	10.45	10.21	10.23	113,781
07 Sep 18	10.26000 -0.09	10.43	10.13	10.43	99,700
06 Sep 18	10.35000 -0.03	10.43	10.24	10.32	113,005
05 Sep 18	10.38000 -0.04	10.50	10.33	10.39	117,098
04 Sep 18	10.42000 -0.30	10.83	10.41	10.82	165,517
03 Sep 18	10.72000 -0.03	10.91	10.69	10.75	78,138
31 Aug 18	10.75000 -0.13	10.93	10.71	10.93	111,747
30 Aug 18	10.88000 -0.21	11.16	10.85	11.16	153,642
29 Aug 18	11.09000 -0.15	11.43	10.98	11.34	178,975
28 Aug 18	11.24000 +0.29	11.42	10.97	11.01	328,689
27 Aug 18	10.95000 -0.06	11.08	10.82	11.06	90,628
24 Aug 18	11.01000 -0.05	11.25	10.93	11.11	100,616
23 Aug 18	11.06000 -0.11	11.20	11.04	11.14	100,277
22 Aug 18	11.17000 -0.05	11.30	11.05	11.30	140,495
21 Aug 18	11.22000 +0.03	11.38	11.16	11.21	166,652
20 Aug 18	11.19000 +0.13	11.28	11.09	11.16	174,180
17 Aug 18	11.06000 -0.27	11.37	11.04	11.37	152,886
16 Aug 18	11.33000 +0.02	11.50	11.26	11.31	139,359
15 Aug 18	11.31000 -0.64	12.00	11.22	12.00	479,417
14 Aug 18	11.95000 +0.18	12.00	11.61	11.91	337,343
13 Aug 18	11.77000 +0.00	12.00	11.50	11.76	482,557
10 Aug 18	11.77000 -0.18	11.99	11.61	11.78	376,992
09 Aug 18	11.95000 +0.11	12.07	11.60	11.91	696,678
08 Aug 18	11.84000 +0.72	12.05	11.05	11.05	1,312,556
07 Aug 18	11.12000 +1.25	11.21	9.82	10.12	1,417,045
06 Aug 18	9.87000 -0.05	10.03	9.70	9.95	290,617
03 Aug 18	9.91500 +0.06	10.16	9.83	9.93	172,446
02 Aug 18	9.85500 -0.21	10.02	9.78	9.99	201,766
01 Aug 18	10.06000 -0.05	10.25	10.00	10.15	123,386
31 Jul 18	10.11000 +0.04	10.15	10.00	10.05	83,681
30 Jul 18	10.07000 -0.04	10.16	10.00	10.08	74,474
27 Jul 18	10.11000 +0.04	10.20	10.07	10.09	88,265
26 Jul 18	10.07000 +0.07	10.15	9.98	10.07	115,725
25 Jul 18	9.99500 -0.07	10.16	9.93	10.02	146,838
24 Jul 18	10.07000 +0.12	10.16	9.96	10.04	166,604
23 Jul 18	9.95000 -0.06	10.19	9.89	10.07	225,587
20 Jul 18	10.01000 +0.02	10.10	9.86	10.00	176,539
19 Jul 18	9.99500 -0.11	10.36	9.97	10.14	481,918
18 Jul 18	10.11000 +0.35	10.44	9.78	9.79	420,431
17 Jul 18	9.75500 +0.07	9.82	9.56	9.70	213,704
16 Jul 18	9.69000 +0.18	9.82	9.57	9.57	248,663
13 Jul 18	9.50500 +0.16	9.61	9.35	9.38	144,199
12 Jul 18	9.34500 +0.05	9.40	9.26	9.31	130,379
11 Jul 18	9.29500 -0.17	9.48	9.27	9.41	131,984
10 Jul 18	9.46500 +0.12	9.54	9.33	9.44	130,074
09 Jul 18	9.34500 -0.05	9.53	9.33	9.46	90,068
06 Jul 18	9.40000 +0.04	9.44	9.27	9.44	158,472
05 Jul 18	9.36000 +0.00	9.44	9.19	9.44	250,561
04 Jul 18	9.36000 -0.03	9.41	9.20	9.38	195,149
03 Jul 18	9.39000 +0.23	9.43	9.20	9.34	262,819
02 Jul 18	9.16500 -0.05	9.40	9.07	9.28	193,862
29 Jun 18	9.21000 +0.19	9.28	9.05	9.05	129,347
28 Jun 18	9.02500 -0.24	9.27	8.94	9.20	170,205
27 Jun 18	9.26000 +0.07	9.34	8.94	9.20	201,155
26 Jun 18	9.18500 -0.02	9.35	9.05	9.25	261,280
25 Jun 18	9.21000 -0.35	9.51	9.18	9.51	240,953
22 Jun 18	9.56500 -0.27	9.93	9.45	9.85	382,139
21 Jun 18	9.83000 -0.33	10.20	9.80	10.20	202,659
20 Jun 18	10.16000 +0.17	10.31	9.98	10.08	247,565
19 Jun 18	9.99000 -0.30	10.23	9.92	10.22	220,020
18 Jun 18	10.29000 -0.24	10.55	10.22	10.45	244,991
15 Jun 18	10.53000 +0.01	10.97	10.52	10.75	480,873
14 Jun 18	10.52000 +0.29	10.62	10.16	10.18	417,344
13 Jun 18	10.23000 +0.13	10.29	9.98	10.07	280,797
12 Jun 18	10.10000 -0.06	10.23	10.06	10.18	96,124
11 Jun 18	10.16000 +0.16	10.28	10.03	10.04	203,339
08 Jun 18	10.00000 -0.03	10.05	9.85	9.95	129,020
07 Jun 18	10.03000 -0.05	10.26	9.96	10.17	134,563
06 Jun 18	10.08000 +0.15	10.23	9.97	10.01	318,381
05 Jun 18	9.92500 -0.07	10.02	9.72	9.98	283,688
04 Jun 18	9.99500 -0.01	10.16	9.94	10.16	147,156
01 Jun 18	10.00000 +0.02	10.22	9.93	10.01	397,115
31 May 18	9.97500 -0.19	10.28	9.90	10.19	303,734
30 May 18	10.17000 -0.03	10.22	9.78	10.21	452,850
29 May 18	10.20000 -0.50	10.76	10.16	10.76	329,470
28 May 18	10.70000 +0.13	10.97	10.61	10.70	395,244
25 May 18	10.57000 -0.14	10.85	10.51	10.78	299,155
24 May 18	10.71000 -0.23	11.01	10.64	10.96	226,361
23 May 18	10.94000 -0.08	11.15	10.72	10.97	431,706
22 May 18	11.02000 +0.14	11.19	10.88	11.00	484,755
18 May 18	10.88000 +0.00	11.02	10.81	10.88	152,465
17 May 18	10.88000 -0.08	11.01	10.84	10.93	145,230
16 May 18	10.96000 +0.35	10.99	10.57	10.59	359,589
15 May 18	10.61000 -0.10	10.74	10.49	10.67	238,286
14 May 18	10.71000 -0.09	10.90	10.67	10.78	172,050
11 May 18	10.80000 -0.15	11.03	10.74	10.95	168,603
10 May 18	10.95000 +0.25	10.96	10.57	10.75	261,796
09 May 18	10.70000 -0.13	10.95	10.36	10.87	628,774
08 May 18	10.83000 -0.68	11.60	10.61	11.57	577,112
07 May 18	11.51000 +0.10	11.55	11.40	11.52	184,024
04 May 18	11.41000 +0.00	11.54	11.37	11.53	205,104
03 May 18	11.41000 -0.11	11.62	11.35	11.59	251,220
02 May 18	11.52000 +0.35	11.58	11.14	11.14	321,391
30 Apr 18	11.17000 -0.11	11.38	11.13	11.26	273,470
27 Apr 18	11.28000 +0.05	11.52	11.21	11.30	388,948
26 Apr 18	11.23000 +0.18	11.31	10.98	11.06	257,462
25 Apr 18	11.05000 -0.45	11.47	10.95	11.47	413,075
24 Apr 18	11.50000 -0.24	11.81	11.37	11.79	367,513
23 Apr 18	11.74000 +0.00	11.96	11.60	11.75	248,459
20 Apr 18	11.74000 +0.12	12.00	11.63	11.65	411,082
19 Apr 18	11.62000 -0.05	11.77	11.54	11.66	165,958
18 Apr 18	11.67000 +0.09	11.69	11.45	11.61	212,370
17 Apr 18	11.58000 +0.28	11.62	11.24	11.32	205,707
16 Apr 18	11.30000 -0.20	11.57	11.29	11.53	104,221
13 Apr 18	11.50000 +0.09	11.65	11.39	11.45	221,571
12 Apr 18	11.41000 +0.21	11.44	11.05	11.20	153,471
11 Apr 18	11.20000 +0.16	11.30	11.04	11.05	225,080
10 Apr 18	11.04000 +0.07	11.06	10.89	11.04	166,397
09 Apr 18	10.97000 +0.05	11.12	10.89	11.00	167,006
06 Apr 18	10.92000 -0.10	11.02	10.87	10.98	131,137
05 Apr 18	11.02000 +0.24	11.17	10.83	11.08	315,769
04 Apr 18	10.78000 -0.47	11.22	10.73	11.20	404,881
03 Apr 18	11.25000 -0.20	11.44	11.11	11.31	320,790
29 Mar 18	11.45000 +0.08	11.48	11.30	11.48	191,068
28 Mar 18	11.37000 -0.17	11.53	11.20	11.53	281,686
27 Mar 18	11.54000 +0.22	11.66	11.39	11.56	271,979
26 Mar 18	11.32000 -0.09	11.57	11.24	11.45	246,205
23 Mar 18	11.41000 -0.30	11.63	11.35	11.61	431,819
22 Mar 18	11.71000 -0.40	12.16	11.67	11.99	263,286
21 Mar 18	12.11000 -0.12	12.22	11.92	12.22	303,932
20 Mar 18	12.23000 +0.01	12.34	12.13	12.30	242,580
19 Mar 18	12.22000 -0.30	12.58	12.19	12.50	385,152
16 Mar 18	12.52000 -0.43	13.15	12.31	13.00	524,735
15 Mar 18	12.95000 +1.00	13.02	12.08	12.32	833,093
14 Mar 18	11.95000 +0.27	12.48	11.67	11.98	841,628
13 Mar 18	11.68000 -0.18	11.94	11.61	11.94	195,967
12 Mar 18	11.86000 +0.05	11.98	11.79	11.89	174,238
09 Mar 18	11.81000 +0.07	11.82	11.63	11.70	94,653
08 Mar 18	11.74000 +0.16	11.78	11.54	11.57	220,412
07 Mar 18	11.58000 +0.23	11.58	11.19	11.29	172,049
06 Mar 18	11.35000 +0.13	11.47	11.28	11.28	192,214
05 Mar 18	11.22000 +0.15	11.35	10.86	10.93	253,874
02 Mar 18	11.07000 -0.46	11.45	11.06	11.28	248,650
01 Mar 18	11.53000 -0.11	11.65	11.34	11.56	290,487
28 Feb 18	11.64000 -0.18	11.82	11.55	11.77	107,205
27 Feb 18	11.82000 +0.08	11.88	11.68	11.80	167,596
26 Feb 18	11.74000 +0.09	11.92	11.64	11.66	209,104
23 Feb 18	11.65000 +0.03	11.70	11.40	11.62	166,691
22 Feb 18	11.62000 +0.02	11.64	11.45	11.54	113,219
21 Feb 18	11.60000 -0.07	11.71	11.52	11.63	107,995
20 Feb 18	11.67000 +0.15	11.74	11.50	11.60	95,457
19 Feb 18	11.52000 -0.10	11.75	11.52	11.64	145,453
16 Feb 18	11.62000 +0.06	11.69	11.48	11.61	135,779
15 Feb 18	11.56000 -0.02	11.82	11.51	11.67	92,603
14 Feb 18	11.58000 +0.27	11.68	11.31	11.40	202,885
13 Feb 18	11.31000 -0.09	11.51	11.31	11.44	138,145
12 Feb 18	11.40000 +0.03	11.64	11.38	11.48	158,334
09 Feb 18	11.37000 +0.00	11.44	11.18	11.20	287,254
08 Feb 18	11.37000 -0.16	11.62	11.25	11.55	288,050
07 Feb 18	11.53000 +0.20	11.73	11.35	11.55	302,205
06 Feb 18	11.33000 -0.38	11.57	10.99	11.15	511,389
05 Feb 18	11.71000 -0.37	11.96	11.54	11.90	282,826
02 Feb 18	12.08000 -0.25	12.61	11.90	12.20	424,871
01 Feb 18	12.33000 -0.20	12.62	12.21	12.58	251,361
31 Jan 18	12.53000 -0.04	12.65	12.40	12.50	233,990
30 Jan 18	12.57000 -0.29	12.86	12.47	12.78	232,082
29 Jan 18	12.86000 -0.02	13.05	12.84	12.91	186,397
26 Jan 18	12.88000 -0.01	12.96	12.76	12.80	218,682
25 Jan 18	12.89000 -0.10	13.18	12.53	12.97	347,340
24 Jan 18	12.99000 -0.38	13.43	12.99	13.38	183,377
23 Jan 18	13.37000 +0.22	13.53	13.16	13.20	370,638
22 Jan 18	13.15000 -0.05	13.38	13.13	13.21	295,089
19 Jan 18	13.20000 +0.16	13.26	12.96	13.06	284,846
18 Jan 18	13.04000 +0.24	13.05	12.80	12.87	319,259
17 Jan 18	12.80000 +0.01	12.87	12.63	12.78	226,098
16 Jan 18	12.79000 +0.17	12.81	12.59	12.61	324,521
15 Jan 18	12.62000 +0.21	12.88	12.34	12.42	397,691
12 Jan 18	12.41000 +0.12	12.42	12.20	12.30	161,298
11 Jan 18	12.29000 -0.08	12.41	12.22	12.41	100,941
10 Jan 18	12.37000 -0.14	12.55	12.20	12.50	249,823
09 Jan 18	12.51000 -0.18	12.76	12.41	12.75	265,304
08 Jan 18	12.69000 +0.22	12.80	12.40	12.61	352,007
05 Jan 18	12.47000 +0.08	12.56	12.24	12.40	253,754
04 Jan 18	12.39000 -0.45	12.94	12.36	12.90	389,593
03 Jan 18	12.84000 +0.97	12.84	11.89	11.90	595,862
02 Jan 18	11.87000 +0.48	11.98	11.38	11.49	478,785
29 Dec 17	11.39000 -0.06	11.48	11.28	11.43	108,759
28 Dec 17	11.45000 -0.24	11.77	11.39	11.69	189,869
27 Dec 17	11.69500 -0.11	11.95	11.59	11.95	259,023
22 Dec 17	11.80500 +0.19	11.97	11.56	11.65	418,462
21 Dec 17	11.62000 +0.24	11.70	11.25	11.48	305,316
20 Dec 17	11.37500 -0.06	11.67	11.30	11.50	361,282
19 Dec 17	11.43000 +0.16	11.53	11.18	11.30	359,188
18 Dec 17	11.26500 +0.22	11.36	11.12	11.15	390,083
15 Dec 17	11.04500 -0.12	11.20	11.03	11.18	386,456
14 Dec 17	11.16500 -0.78	11.61	11.11	11.55	1,051,310
13 Dec 17	11.95000 -0.15	12.19	11.84	12.15	650,751
12 Dec 17	12.10000 +1.04	12.23	11.28	11.40	910,444
11 Dec 17	11.06500 +0.09	11.17	10.88	11.01	386,231
08 Dec 17	10.98000 +0.06	11.35	10.91	10.99	530,146
07 Dec 17	10.91500 -0.06	11.14	10.90	11.01	287,290
06 Dec 17	10.97500 -0.13	11.02	10.87	11.00	243,301
05 Dec 17	11.10000 -0.10	11.26	10.95	11.20	334,573
04 Dec 17	11.20000 +0.35	11.35	10.84	11.01	699,809
01 Dec 17	10.85500 -0.47	11.40	10.79	11.40	783,725
30 Nov 17	11.32500 -0.23	11.58	11.19	11.50	713,853
29 Nov 17	11.55000 -0.48	12.18	11.51	12.13	578,574
28 Nov 17	12.03000 -0.07	12.20	11.91	12.09	334,381
27 Nov 17	12.10000 -0.36	12.48	12.02	12.48	332,519
24 Nov 17	12.46500 +0.22	12.65	12.23	12.25	538,550
23 Nov 17	12.25000 -0.15	12.39	12.02	12.39	441,862
22 Nov 17	12.39500 +0.01	12.50	12.31	12.38	252,036
21 Nov 17	12.38500 -0.01	12.54	12.32	12.37	303,068
20 Nov 17	12.39500 -0.01	12.56	12.32	12.40	270,214
17 Nov 17	12.41000 -0.27	12.65	12.27	12.65	297,992
16 Nov 17	12.68000 +0.18	12.81	12.52	12.63	267,718
15 Nov 17	12.50500 -0.17	12.60	12.28	12.60	425,263
14 Nov 17	12.67500 +0.34	12.73	12.32	12.49	334,714
13 Nov 17	12.33500 -0.52	12.94	12.23	12.83	680,617
10 Nov 17	12.85000 -0.15	13.11	12.80	13.03	387,082
09 Nov 17	13.00000 +0.26	13.68	12.93	13.26	814,915
08 Nov 17	12.74000 -0.09	12.98	12.41	12.81	811,209
07 Nov 17	12.82500 -0.19	13.10	12.80	12.95	250,958
06 Nov 17	13.01000 -0.48	13.52	12.98	13.48	410,633
03 Nov 17	13.49500 -0.14	13.69	13.45	13.60	193,134
02 Nov 17	13.63000 -0.02	13.75	13.55	13.75	211,252
01 Nov 17	13.64500 +0.16	13.99	13.52	13.56	273,496
30 Oct 17	13.48500 +0.04	13.64	13.40	13.43	180,989
27 Oct 17	13.44500 -0.13	13.59	13.24	13.59	270,989
26 Oct 17	13.57000 +0.44	13.59	13.10	13.10	285,599
25 Oct 17	13.13000 -0.17	13.34	13.13	13.27	217,697
24 Oct 17	13.30000 +0.03	13.39	13.20	13.23	196,001
23 Oct 17	13.26500 -0.01	13.44	13.18	13.35	155,975
20 Oct 17	13.27000 -0.09	13.56	13.27	13.36	220,222
19 Oct 17	13.36500 -0.40	13.75	13.05	13.75	420,536
18 Oct 17	13.76000 +0.01	13.92	13.49	13.72	196,598
17 Oct 17	13.75000 -0.01	13.81	13.52	13.76	250,268
16 Oct 17	13.75500 -0.20	13.97	13.66	13.97	388,022
13 Oct 17	13.95500 -0.07	14.27	13.91	14.03	265,044
12 Oct 17	14.02000 +0.36	14.03	13.52	13.63	316,283
11 Oct 17	13.66000 +0.08	13.73	13.48	13.61	248,082
10 Oct 17	13.58000 +0.18	13.72	13.36	13.49	205,397
09 Oct 17	13.39500 +0.00	13.61	13.32	13.47	311,327
06 Oct 17	13.40000 +0.01	13.49	12.88	13.36	542,454
05 Oct 17	13.39000 -0.46	13.82	13.11	13.80	637,732
04 Oct 17	13.85500 -0.02	13.98	13.56	13.82	528,659
02 Oct 17	13.87000 -0.44	14.43	13.84	14.28	379,685
29 Sep 17	14.30500 -0.06	14.40	13.99	14.39	394,888
28 Sep 17	14.37000 +0.48	14.50	13.82	13.84	625,633
27 Sep 17	13.89000 +0.33	13.89	13.57	13.57	308,426
26 Sep 17	13.56500 -0.31	13.84	13.45	13.78	330,838
25 Sep 17	13.87500 -0.24	14.19	13.80	14.15	319,639
22 Sep 17	14.12000 +0.45	14.15	13.48	13.61	389,815
21 Sep 17	13.67000 -0.03	13.85	13.60	13.70	195,531
20 Sep 17	13.70000 -0.16	13.90	13.63	13.89	265,654
19 Sep 17	13.86500 +0.16	13.98	13.55	13.59	559,048
18 Sep 17	13.70500 -0.38	14.30	13.64	14.04	657,475
15 Sep 17	14.08000 -0.17	14.25	13.95	14.19	518,772
14 Sep 17	14.25000 -0.16	14.47	14.18	14.34	410,276
13 Sep 17	14.41500 +0.15	14.45	14.12	14.12	373,953
12 Sep 17	14.26500 -0.02	14.65	13.98	14.34	679,552
11 Sep 17	14.29000 +0.24	14.70	14.10	14.13	555,023
08 Sep 17	14.05000 -0.26	14.31	13.74	14.29	467,207
07 Sep 17	14.31000 +0.25	14.52	13.99	14.24	857,896
06 Sep 17	14.06500 +0.49	14.10	13.41	13.41	610,763
05 Sep 17	13.57500 -0.19	13.88	13.27	13.81	552,840
04 Sep 17	13.76000 +0.27	13.76	13.23	13.51	595,934
01 Sep 17	13.49000 -0.22	13.90	13.43	13.79	604,676
31 Aug 17	13.70500 +0.71	13.70	13.02	13.10	669,576
30 Aug 17	12.99500 +0.31	12.99	12.69	12.92	515,218
29 Aug 17	12.69000 +0.02	12.94	12.39	12.90	1,025,802
28 Aug 17	12.67000 +0.42	12.83	12.47	12.60	752,961
25 Aug 17	12.25000 +0.03	12.42	12.15	12.28	219,102
24 Aug 17	12.21500 -0.08	12.48	12.18	12.35	334,264
23 Aug 17	12.29500 +0.36	12.48	11.90	11.97	556,364
22 Aug 17	11.93000 +0.20	11.98	11.68	11.77	304,611
21 Aug 17	11.73500 +0.01	11.85	11.59	11.77	388,146
18 Aug 17	11.72000 +0.31	11.73	11.13	11.36	398,841
17 Aug 17	11.41500 -0.04	11.60	11.27	11.50	207,038
16 Aug 17	11.45500 +0.13	11.74	11.39	11.40	449,980
15 Aug 17	11.32500 +0.12	11.44	11.10	11.40	450,324
14 Aug 17	11.20500 +0.43	11.53	11.04	11.25	840,471
11 Aug 17	10.77500 -0.13	10.94	10.60	10.89	573,344
10 Aug 17	10.90500 -0.45	11.94	10.78	11.41	1,098,925
09 Aug 17	11.35500 +0.05	11.72	11.30	11.60	697,552
08 Aug 17	11.30000 -0.47	11.76	11.24	11.76	576,685
07 Aug 17	11.77500 +0.77	11.86	11.10	11.10	924,677
04 Aug 17	11.00000 +0.15	11.03	10.77	10.89	178,100
03 Aug 17	10.85000 +0.02	10.93	10.71	10.86	155,419
02 Aug 17	10.83500 +0.06	10.94	10.77	10.81	109,978
01 Aug 17	10.77000 +0.12	10.98	10.60	10.73	202,534
31 Jul 17	10.65500 -0.12	10.78	10.58	10.78	126,790
28 Jul 17	10.77000 +0.02	10.79	10.55	10.72	157,477
27 Jul 17	10.75000 -0.04	10.95	10.72	10.75	331,787
26 Jul 17	10.79000 +0.19	10.81	10.59	10.67	211,003
25 Jul 17	10.60000 +0.14	10.69	10.48	10.48	183,897
24 Jul 17	10.46500 -0.04	10.73	10.44	10.52	315,844
21 Jul 17	10.50500 -0.30	10.85	10.44	10.84	399,171
20 Jul 17	10.80000 -0.04	11.02	10.77	10.97	163,216
19 Jul 17	10.84000 -0.11	11.02	10.73	11.02	106,314
18 Jul 17	10.95500 -0.09	11.16	10.84	11.05	220,272
17 Jul 17	11.04500 +0.10	11.20	10.90	11.00	244,163
14 Jul 17	10.94500 -0.03	11.10	10.83	10.99	201,052
13 Jul 17	10.98000 +0.13	11.02	10.71	10.94	290,922
12 Jul 17	10.85000 +0.34	10.88	10.60	10.60	251,044
11 Jul 17	10.51500 -0.10	10.74	10.47	10.72	194,067
10 Jul 17	10.61500 +0.06	10.69	10.52	10.56	206,864
07 Jul 17	10.55500 -0.22	10.79	10.31	10.79	462,268
06 Jul 17	10.78000 -0.18	11.01	10.73	11.01	277,094
05 Jul 17	10.96000 -0.03	11.15	10.85	11.03	320,435
04 Jul 17	10.99000 -0.06	11.14	10.81	11.00	220,403
03 Jul 17	11.05000 +0.18	11.05	10.86	10.94	198,672
30 Jun 17	10.87500 +0.17	10.89	10.61	10.67	255,045
29 Jun 17	10.70500 -0.26	11.01	10.66	10.98	261,878
28 Jun 17	10.96500 +0.11	11.04	10.65	10.79	351,706
27 Jun 17	10.86000 -0.20	11.06	10.83	11.06	113,734
26 Jun 17	11.05500 +0.15	11.30	10.95	10.99	245,415
23 Jun 17	10.90500 -0.14	11.05	10.82	11.05	164,873
22 Jun 17	11.04000 -0.02	11.16	10.89	11.16	182,544
21 Jun 17	11.06000 +0.20	11.18	10.68	10.85	367,202
20 Jun 17	10.86000 -0.25	11.18	10.84	11.18	374,525
19 Jun 17	11.11000 -0.11	11.38	10.73	11.38	1,036,822
16 Jun 17	11.21500 -0.13	11.45	11.21	11.30	1,098,254
15 Jun 17	11.34500 -0.10	11.49	11.15	11.49	305,720
14 Jun 17	11.45000 +0.03	11.78	11.40	11.50	620,396
13 Jun 17	11.41500 +0.35	11.45	11.19	11.20	360,595
12 Jun 17	11.06500 -0.33	11.46	11.03	11.45	509,681
09 Jun 17	11.39500 +0.39	11.44	11.00	11.04	747,396
08 Jun 17	11.01000 +0.08	11.05	10.84	10.94	339,053
07 Jun 17	10.93000 -0.06	11.02	10.82	10.97	354,597
06 Jun 17	10.99000 +0.19	10.99	10.63	10.80	313,875
02 Jun 17	10.80000 +0.24	10.99	10.60	10.62	517,634
01 Jun 17	10.56500 +0.12	10.60	10.38	10.49	172,581
31 May 17	10.44500 -0.11	10.62	10.40	10.59	324,319
30 May 17	10.55500 -0.14	10.77	10.37	10.77	426,599
29 May 17	10.69500 +0.26	10.90	10.44	10.45	472,369
26 May 17	10.43500 -0.04	10.55	10.36	10.55	248,325
25 May 17	10.47500 +0.04	10.54	10.40	10.50	127,874
24 May 17	10.43500 -0.01	10.59	10.35	10.51	282,003
23 May 17	10.44500 -0.06	10.52	10.41	10.50	395,579
22 May 17	10.50000 +0.05	10.60	10.40	10.55	363,552
19 May 17	10.45000 +0.21	10.51	10.28	10.43	409,602
18 May 17	10.24000 +0.16	10.30	10.00	10.00	634,389
17 May 17	10.07500 -0.77	10.84	10.07	10.81	1,090,544
16 May 17	10.84000 +0.39	10.84	10.42	10.49	647,440
15 May 17	10.45500 +0.04	10.49	10.30	10.45	378,738
12 May 17	10.41500 +0.51	10.45	9.88	9.94	650,029
11 May 17	9.90700 +0.02	10.19	9.77	9.93	566,041
10 May 17	9.89100 +0.22	9.89	9.59	9.72	282,503
09 May 17	9.66900 +0.05	9.75	9.60	9.65	311,386
08 May 17	9.61800 -0.32	9.98	9.53	9.98	433,075
05 May 17	9.94100 +0.01	9.99	9.75	9.97	690,245
04 May 17	9.93200 +0.36	9.98	9.57	9.59	856,249
03 May 17	9.57300 -0.09	9.68	9.50	9.67	532,945
02 May 17	9.66000 +0.38	9.69	9.31	9.36	644,003
28 Apr 17	9.28300 +0.15	9.32	9.08	9.15	257,728
27 Apr 17	9.12900 -0.16	9.28	9.11	9.28	173,228
26 Apr 17	9.28700 +0.01	9.37	9.16	9.29	296,020
25 Apr 17	9.27700 +0.04	9.30	9.00	9.30	302,622
24 Apr 17	9.23500 +0.36	9.28	9.05	9.07	368,489
21 Apr 17	8.87200 -0.04	8.98	8.84	8.98	246,484
20 Apr 17	8.91400 -0.05	8.95	8.82	8.95	256,612
19 Apr 17	8.96000 +0.16	9.01	8.80	8.82	360,251
18 Apr 17	8.80000 -0.23	9.12	8.80	9.12	359,404
13 Apr 17	9.03500 -0.03	9.14	8.88	9.14	391,402
12 Apr 17	9.06800 +0.05	9.21	9.01	9.06	501,627
11 Apr 17	9.02200 -0.46	9.44	9.01	9.44	547,624
10 Apr 17	9.48600 +0.09	9.56	9.39	9.40	340,212
07 Apr 17	9.39900 -0.10	9.50	9.35	9.46	296,070
06 Apr 17	9.50000 +0.00	9.51	9.36	9.50	350,184
05 Apr 17	9.50000 +0.15	9.60	9.40	9.42	438,452
04 Apr 17	9.35000 +0.02	9.47	9.34	9.36	402,490
03 Apr 17	9.33300 -0.21	9.58	9.29	9.58	645,920
31 Mar 17	9.54000 +0.22	9.62	9.36	9.40	920,764
30 Mar 17	9.32200 +0.37	9.32	8.95	8.95	742,645
29 Mar 17	8.94800 -0.05	9.07	8.75	9.06	814,578
28 Mar 17	9.00000 +0.31	9.00	8.72	8.76	757,179
27 Mar 17	8.69300 +0.11	8.75	8.50	8.64	609,180
24 Mar 17	8.58400 +0.04	8.63	8.46	8.55	327,309
23 Mar 17	8.54000 +0.05	8.57	8.28	8.57	466,605
22 Mar 17	8.49100 -0.28	8.71	8.36	8.71	813,942
21 Mar 17	8.77400 +0.32	8.90	8.48	8.49	1,910,646
20 Mar 17	8.45000 +0.27	8.45	8.12	8.20	450,062
17 Mar 17	8.17900 -0.02	8.22	8.09	8.18	441,656
16 Mar 17	8.19600 +0.07	8.32	8.13	8.24	490,025
15 Mar 17	8.13000 -0.07	8.22	8.05	8.22	243,601
14 Mar 17	8.20000 -0.04	8.28	8.13	8.26	274,595
13 Mar 17	8.24200 +0.04	8.30	8.10	8.30	310,556
10 Mar 17	8.19800 +0.07	8.30	8.11	8.20	311,089
09 Mar 17	8.12900 -0.07	8.19	8.06	8.17	352,529
08 Mar 17	8.20300 -0.18	8.39	8.13	8.39	462,731
07 Mar 17	8.38700 -0.07	8.48	8.31	8.48	251,773
06 Mar 17	8.45500 +0.02	8.49	8.26	8.47	314,191
03 Mar 17	8.43200 -0.14	8.53	8.35	8.53	341,958
02 Mar 17	8.56700 -0.09	8.68	8.46	8.67	501,681
01 Mar 17	8.65900 +0.61	8.68	8.18	8.35	1,109,107
28 Feb 17	8.04800 +0.15	8.06	7.84	7.92	298,123
27 Feb 17	7.89400 -0.06	8.08	7.83	8.08	438,636
24 Feb 17	7.95300 -0.10	8.07	7.94	8.06	593,634
23 Feb 17	8.05400 -0.11	8.18	8.03	8.18	439,015
22 Feb 17	8.16000 -0.05	8.36	8.15	8.26	363,788
21 Feb 17	8.21300 +0.06	8.25	8.09	8.18	287,937
20 Feb 17	8.15000 +0.01	8.17	8.08	8.17	291,814
17 Feb 17	8.13800 +0.00	8.16	8.02	8.16	353,188
16 Feb 17	8.13700 -0.16	8.30	8.10	8.28	415,484
15 Feb 17	8.30000 -0.13	8.51	8.23	8.50	326,111
14 Feb 17	8.42600 +0.04	8.49	8.12	8.32	694,163
13 Feb 17	8.39000 +0.25	8.39	8.17	8.18	398,609
10 Feb 17	8.14000 +0.03	8.15	8.07	8.14	263,125
09 Feb 17	8.10900 -0.03	8.15	8.05	8.14	308,255
08 Feb 17	8.14000 +0.08	8.14	8.03	8.10	277,851
07 Feb 17	8.06200 -0.01	8.12	8.00	8.09	229,869
06 Feb 17	8.07000 -0.19	8.26	7.99	8.26	434,346
03 Feb 17	8.25700 +0.08	8.27	8.15	8.18	388,889
02 Feb 17	8.17700 +0.09	8.18	8.10	8.10	462,673
01 Feb 17	8.08300 +0.04	8.14	8.07	8.10	195,178
31 Jan 17	8.04500 +0.00	8.15	8.01	8.05	451,636
30 Jan 17	8.04400 -0.21	8.26	8.01	8.26	488,614
27 Jan 17	8.25800 -0.05	8.35	8.22	8.31	440,775
26 Jan 17	8.31100 -0.04	8.44	8.31	8.41	343,492
25 Jan 17	8.35000 +0.04	8.40	8.32	8.38	363,759
24 Jan 17	8.30900 +0.01	8.37	8.30	8.34	245,108
23 Jan 17	8.30400 -0.11	8.43	8.27	8.38	497,432
20 Jan 17	8.41900 +0.06	8.42	8.36	8.38	406,487
19 Jan 17	8.35700 -0.05	8.45	8.28	8.45	499,050
18 Jan 17	8.40300 +0.00	8.46	8.36	8.41	374,466
17 Jan 17	8.40000 -0.23	8.63	8.38	8.63	591,640
16 Jan 17	8.63200 -0.07	8.75	8.63	8.70	268,762
13 Jan 17	8.70300 +0.07	8.74	8.61	8.62	281,452
12 Jan 17	8.63000 -0.07	8.76	8.60	8.72	371,150
11 Jan 17	8.70300 +0.03	8.75	8.61	8.65	639,813
10 Jan 17	8.67000 -0.15	8.82	8.60	8.82	488,290
09 Jan 17	8.82000 -0.07	8.98	8.73	8.91	818,676
06 Jan 17	8.88500 +0.31	8.94	8.50	8.57	621,430
05 Jan 17	8.57700 +0.02	8.68	8.52	8.59	472,766
04 Jan 17	8.55300 +0.02	8.57	8.40	8.57	268,359
03 Jan 17	8.53500 +0.01	8.65	8.49	8.60	340,804
02 Jan 17	8.52500 +0.16	8.58	8.32	8.40	278,382
30 Dec 16	8.36000 -0.04	8.38	8.24	8.38	268,768
29 Dec 16	8.40000 -0.14	8.53	8.35	8.53	382,013
28 Dec 16	8.53900 +0.37	8.64	8.18	8.20	805,469
27 Dec 16	8.17000 +0.07	8.22	8.11	8.11	283,840
23 Dec 16	8.10000 +0.04	8.17	8.05	8.05	374,510
22 Dec 16	8.06100 -0.12	8.27	8.05	8.19	646,235
21 Dec 16	8.18000 +0.28	8.26	7.88	7.88	897,343
20 Dec 16	7.89800 -0.07	8.00	7.78	7.95	1,157,987
19 Dec 16	7.96600 -0.07	8.12	7.86	8.03	1,025,131
16 Dec 16	8.04000 -0.10	8.11	7.96	8.11	1,073,502
15 Dec 16	8.13700 +0.06	8.18	8.01	8.03	1,435,904
14 Dec 16	8.08000 -0.15	8.16	7.98	8.14	1,476,332
13 Dec 16	8.22500 -0.27	8.45	8.09	8.43	1,472,699
12 Dec 16	8.50000 +0.23	8.50	8.30	8.37	1,042,861
09 Dec 16	8.27100 -0.07	8.37	8.12	8.20	1,397,788
08 Dec 16	8.33600 -0.15	8.48	8.23	8.38	706,665
07 Dec 16	8.48500 -0.10	8.73	8.36	8.69	570,762
06 Dec 16	8.58700 -0.03	8.69	8.53	8.69	476,426
05 Dec 16	8.61300 -0.10	8.92	8.61	8.73	346,387
02 Dec 16	8.71200 +0.01	8.77	8.60	8.69	291,059
01 Dec 16	8.70000 -0.15	8.85	8.47	8.47	608,783
30 Nov 16	8.85000 -0.88	9.15	8.59	8.90	806,230
29 Nov 16	9.72800 -0.41	9.99	9.56	9.70	657,250
28 Nov 16	10.13500 -0.29	10.31	10.06	10.26	99,111
25 Nov 16	10.42500 -0.03	10.46	10.22	10.40	104,976
24 Nov 16	10.46000 +0.09	10.52	10.31	10.38	72,763
23 Nov 16	10.37500 +0.05	10.41	10.11	10.41	96,339
22 Nov 16	10.33000 +0.04	10.38	10.25	10.27	50,425
21 Nov 16	10.29000 +0.14	10.38	10.01	10.20	78,093
18 Nov 16	10.14500 -0.17	10.43	10.10	10.43	107,630
17 Nov 16	10.32000 -0.20	10.60	10.28	10.60	89,029
16 Nov 16	10.52500 -0.11	10.75	10.50	10.68	71,137
15 Nov 16	10.63500 -0.03	10.81	10.60	10.75	71,189
14 Nov 16	10.67000 -0.07	10.97	10.65	10.74	94,637
11 Nov 16	10.74500 -0.01	10.88	10.65	10.85	105,866
10 Nov 16	10.75500 -0.02	11.16	10.70	10.92	112,468
09 Nov 16	10.78000 +0.03	10.87	10.29	10.47	201,331
08 Nov 16	10.74500 -0.28	11.05	10.70	11.05	93,796
07 Nov 16	11.02500 +0.05	11.15	10.94	11.15	78,149
04 Nov 16	10.98000 +0.03	11.15	10.93	10.93	53,296
03 Nov 16	10.94500 -0.12	11.40	10.94	11.06	88,332
02 Nov 16	11.06000 -0.11	11.15	10.99	11.15	49,694
01 Nov 16	11.17000 -0.19	11.44	11.05	11.44	64,498
31 Oct 16	11.36000 -0.02	11.40	11.26	11.38	47,813
28 Oct 16	11.37500 +0.10	11.50	11.27	11.49	114,787
27 Oct 16	11.27500 +0.20	11.43	10.95	11.10	225,827
26 Oct 16	11.07000 +0.07	11.23	10.97	11.10	110,356
25 Oct 16	11.00000 -0.31	11.32	10.80	11.32	217,457
24 Oct 16	11.31500 -0.34	11.86	11.25	11.74	155,589
21 Oct 16	11.65000 +0.10	11.79	11.48	11.53	160,390
20 Oct 16	11.54500 -0.24	11.74	11.02	11.43	375,857
19 Oct 16	11.78500 +0.08	11.85	11.65	11.73	79,070
18 Oct 16	11.70500 +0.01	11.86	11.62	11.73	79,510
17 Oct 16	11.69500 -0.06	11.81	11.61	11.73	67,300
14 Oct 16	11.75000 +0.23	11.77	11.52	11.52	91,178
13 Oct 16	11.52000 -0.18	11.89	11.33	11.89	150,196
12 Oct 16	11.70500 +0.56	12.09	11.12	11.12	427,325
11 Oct 16	11.14500 +0.54	11.15	10.66	10.68	241,530
10 Oct 16	10.61000 +0.03	10.67	10.55	10.58	76,892
07 Oct 16	10.58000 -0.23	10.92	10.58	10.86	70,112
06 Oct 16	10.81000 +0.14	10.85	10.72	10.75	72,876
05 Oct 16	10.67500 -0.02	10.78	10.65	10.78	63,599
04 Oct 16	10.70000 +0.26	10.80	10.36	10.36	118,651
30 Sep 16	10.44000 -0.15	10.50	10.25	10.41	109,423
29 Sep 16	10.59000 +0.17	10.66	10.36	10.66	98,612
28 Sep 16	10.42000 -0.22	10.77	10.32	10.77	104,278
27 Sep 16	10.63500 -0.24	10.83	10.54	10.82	65,452
26 Sep 16	10.88000 -0.10	10.99	10.76	10.99	61,015
23 Sep 16	10.97500 +0.06	11.02	10.84	11.00	52,603
22 Sep 16	10.92000 +0.38	11.00	10.51	10.65	123,619
21 Sep 16	10.54000 +0.14	10.61	10.40	10.52	57,553
20 Sep 16	10.40500 +0.01	10.55	10.35	10.40	63,122
19 Sep 16	10.39000 +0.10	10.43	10.24	10.32	79,809
16 Sep 16	10.29500 -0.01	10.40	10.20	10.35	83,813
15 Sep 16	10.30000 +0.08	10.39	10.20	10.20	92,270
14 Sep 16	10.22000 -0.19	10.63	10.22	10.47	66,744
13 Sep 16	10.41500 -0.20	10.91	10.35	10.69	152,746
12 Sep 16	10.62000 -0.35	10.95	10.44	10.95	166,479
09 Sep 16	10.96500 -0.06	11.22	10.86	11.22	90,924
08 Sep 16	11.02000 -0.24	11.35	10.98	11.35	73,711
07 Sep 16	11.26500 +0.30	11.30	10.98	11.05	91,133
06 Sep 16	10.96500 -0.08	11.19	10.94	11.18	146,453
05 Sep 16	11.04500 -0.02	11.19	10.98	11.15	123,291
02 Sep 16	11.06500 -0.13	11.23	11.01	11.22	158,223
01 Sep 16	11.19500 -0.35	11.57	11.14	11.52	87,223
31 Aug 16	11.54000 +0.10	11.81	11.41	11.44	136,960
30 Aug 16	11.44000 +0.10	11.56	11.33	11.38	78,331
29 Aug 16	11.34000 -0.03	11.44	11.14	11.20	88,065
26 Aug 16	11.37000 +0.39	11.40	11.01	11.18	75,224
25 Aug 16	10.98000 -0.51	11.40	10.98	11.39	135,216
24 Aug 16	11.48500 -0.01	11.75	11.40	11.69	76,618
23 Aug 16	11.49500 +0.21	11.66	11.24	11.30	106,978
22 Aug 16	11.28500 -0.02	11.53	11.21	11.30	86,345
19 Aug 16	11.30500 -0.13	11.48	11.25	11.42	74,403
18 Aug 16	11.44000 +0.28	11.63	11.26	11.27	79,308
17 Aug 16	11.16000 -0.04	11.32	11.06	11.20	76,722
16 Aug 16	11.20000 -0.08	11.51	11.19	11.20	129,336
15 Aug 16	11.28000 -0.24	11.65	11.24	11.60	94,413
12 Aug 16	11.51500 -0.15	11.77	11.49	11.65	85,205
11 Aug 16	11.67000 +0.27	11.72	11.28	11.35	181,558
10 Aug 16	11.39500 -0.11	11.60	11.30	11.51	116,566
09 Aug 16	11.51000 +0.26	11.66	11.35	11.40	148,094
08 Aug 16	11.25000 +0.19	11.34	11.12	11.14	84,958
05 Aug 16	11.06500 +0.09	11.10	10.84	10.84	59,670
04 Aug 16	10.97000 -0.20	11.27	10.90	11.03	111,340
03 Aug 16	11.17500 +0.49	11.25	10.62	10.64	78,413
02 Aug 16	10.69000 -0.31	11.03	10.58	11.02	104,172
01 Aug 16	10.99500 +0.10	11.12	10.92	10.99	89,885
29 Jul 16	10.89500 +0.12	10.94	10.65	10.78	93,589
28 Jul 16	10.78000 -0.10	10.91	10.74	10.89	62,954
27 Jul 16	10.88000 +0.11	11.14	10.77	10.80	115,397
26 Jul 16	10.77500 +0.07	10.83	10.58	10.73	63,509
25 Jul 16	10.70000 -0.01	10.89	10.65	10.80	67,840
22 Jul 16	10.70500 -0.21	10.85	10.60	10.77	88,332
21 Jul 16	10.91500 +0.34	10.91	10.63	10.65	110,359
20 Jul 16	10.58000 +0.06	10.69	10.31	10.62	105,812
19 Jul 16	10.52500 -0.06	10.76	10.40	10.56	63,414
18 Jul 16	10.58500 -0.12	10.90	10.58	10.71	90,280
15 Jul 16	10.70500 +0.08	10.77	10.49	10.64	71,994
14 Jul 16	10.62500 +0.25	10.72	10.32	10.48	107,303
13 Jul 16	10.37500 -0.30	10.80	10.36	10.68	91,537
12 Jul 16	10.67500 +0.48	10.85	10.20	10.24	281,834
11 Jul 16	10.19500 +0.42	10.32	9.81	10.00	108,830
08 Jul 16	9.77900 +0.37	9.80	9.34	9.45	112,654
07 Jul 16	9.40900 +0.28	9.52	9.05	9.10	90,180
06 Jul 16	9.12900 -0.29	9.55	8.94	9.55	204,678
05 Jul 16	9.41500 -0.48	9.91	9.36	9.91	119,491
04 Jul 16	9.90000 -0.18	10.19	9.87	10.15	66,270
01 Jul 16	10.08000 +0.25	10.17	9.72	9.92	114,336
30 Jun 16	9.83000 +0.07	9.95	9.68	9.80	118,384
29 Jun 16	9.76000 +0.25	9.85	9.50	9.72	116,606
28 Jun 16	9.51100 -0.22	10.00	9.50	10.00	180,702
27 Jun 16	9.72600 -0.47	10.42	9.73	10.42	177,404
24 Jun 16	10.20000 -0.35	10.49	9.44	9.55	254,984
23 Jun 16	10.54500 -0.09	10.74	10.43	10.69	146,128
22 Jun 16	10.63500 +0.02	10.82	10.44	10.82	104,190
21 Jun 16	10.61500 -0.36	11.12	10.61	10.95	116,727
20 Jun 16	10.98000 +0.47	11.15	10.70	11.10	184,376
17 Jun 16	10.51000 +0.31	11.18	10.23	10.24	237,779
16 Jun 16	10.20500 -0.48	10.61	10.02	10.57	207,159
15 Jun 16	10.68500 +0.01	10.81	10.46	10.71	119,895
14 Jun 16	10.68000 -0.05	10.82	10.45	10.52	127,288
13 Jun 16	10.73500 -0.39	11.00	10.47	11.00	223,184
10 Jun 16	11.12000 -0.36	11.40	10.92	11.40	242,846
09 Jun 16	11.47500 -0.23	11.68	11.35	11.68	141,375
08 Jun 16	11.71000 -0.29	11.87	11.45	11.87	202,266
07 Jun 16	12.00000 -0.09	12.23	11.78	12.23	145,744
06 Jun 16	12.09000 +0.07	12.30	11.61	11.99	171,425
03 Jun 16	12.02000 -0.15	12.33	11.90	12.20	248,131
02 Jun 16	12.17500 +0.56	12.27	11.56	11.56	283,831
01 Jun 16	11.62000 -0.11	11.93	11.40	11.78	206,490
31 May 16	11.73500 +0.43	12.05	11.31	11.31	510,831
30 May 16	11.30000 -2.11	12.95	11.11	12.85	856,312
27 May 16	13.41500 +2.85	13.41	11.28	11.60	1,414,490
26 May 16	10.57000 +0.65	10.74	9.84	9.94	315,273
25 May 16	9.91900 +0.29	9.94	9.57	9.68	89,819
24 May 16	9.62900 +0.08	9.65	9.44	9.59	58,636
23 May 16	9.54900 -0.10	9.82	9.44	9.56	93,935
20 May 16	9.65000 +0.18	9.65	9.41	9.41	70,727
19 May 16	9.47000 -0.16	9.56	9.24	9.50	83,375
18 May 16	9.62900 -0.01	9.74	9.55	9.55	71,158
17 May 16	9.64300 +0.36	9.84	9.41	9.46	106,607
13 May 16	9.28400 -0.14	9.43	9.15	9.40	91,361
12 May 16	9.42800 -0.43	9.95	9.40	9.75	135,643
11 May 16	9.86300 +0.69	9.88	9.14	9.28	183,457
10 May 16	9.17600 +0.15	9.24	9.00	9.01	85,339
09 May 16	9.02800 -0.34	9.48	9.03	9.48	69,781
06 May 16	9.37100 +0.27	9.47	9.03	9.11	65,237
05 May 16	9.10300 -0.16	9.46	9.03	9.46	69,606
04 May 16	9.26700 -0.04	9.45	9.11	9.45	75,731
03 May 16	9.30500 -0.53	9.75	9.31	9.75	114,176
02 May 16	9.83700 -0.38	10.31	9.75	10.25	92,313
29 Apr 16	10.21500 +0.13	10.36	10.00	10.02	183,273
28 Apr 16	10.08500 +0.17	10.16	9.73	9.86	124,473
27 Apr 16	9.91100 +0.51	9.91	9.40	9.50	128,147
26 Apr 16	9.40500 -0.10	9.55	9.40	9.52	86,261
25 Apr 16	9.50000 -0.15	9.79	9.50	9.62	67,770
22 Apr 16	9.64700 -0.20	9.79	9.53	9.77	122,707
21 Apr 16	9.84700 -0.06	9.96	9.68	9.95	109,676
20 Apr 16	9.90500 +0.16	9.97	9.72	9.76	146,583
19 Apr 16	9.74600 +0.07	9.85	9.66	9.80	61,371
18 Apr 16	9.67800 +0.08	9.76	9.41	9.41	95,267
15 Apr 16	9.59400 +0.02	9.60	9.41	9.60	121,597
14 Apr 16	9.57000 -0.07	9.80	9.26	9.77	160,108
13 Apr 16	9.63600 +0.62	9.78	9.07	9.12	263,658
12 Apr 16	9.01800 -0.01	9.22	8.90	9.10	67,181
11 Apr 16	9.02500 +0.31	9.14	8.82	8.82	145,153
08 Apr 16	8.71200 +0.25	8.83	8.42	8.44	104,098
07 Apr 16	8.46400 -0.07	8.65	8.41	8.56	121,868
06 Apr 16	8.53700 +0.00	8.64	8.45	8.64	104,498
05 Apr 16	8.53600 -0.53	9.00	8.51	9.00	180,899
04 Apr 16	9.07000 -0.04	9.22	8.95	9.22	88,733
01 Apr 16	9.10700 +0.07	9.20	8.83	8.95	105,322
31 Mar 16	9.03300 +0.02	9.09	8.85	8.93	96,691
30 Mar 16	9.00900 +0.20	9.17	8.91	8.92	130,120
29 Mar 16	8.80600 -0.33	9.35	8.75	9.03	199,028
24 Mar 16	9.13900 -0.15	9.27	8.76	9.18	258,862
23 Mar 16	9.28900 -0.27	9.64	9.21	9.58	154,760
22 Mar 16	9.56000 +0.16	9.57	9.03	9.37	163,309
21 Mar 16	9.39700 +0.11	9.59	9.20	9.20	74,758
18 Mar 16	9.28400 +0.13	9.51	9.15	9.15	167,556
17 Mar 16	9.15800 +0.06	9.27	8.93	9.20	118,368
16 Mar 16	9.10200 -0.16	9.10	8.67	8.81	598,836
15 Mar 16	9.26700 -0.43	9.71	9.15	9.71	202,106
14 Mar 16	9.69700 +0.21	9.76	9.41	9.48	93,835
11 Mar 16	9.48400 +0.36	9.48	9.07	9.25	77,447
10 Mar 16	9.12200 -0.18	9.54	8.97	9.54	169,639
09 Mar 16	9.30000 -0.33	9.52	9.20	9.47	194,433
08 Mar 16	9.62600 -0.18	9.94	9.48	9.73	134,499
07 Mar 16	9.81000 -0.33	10.35	9.54	10.22	251,571
04 Mar 16	10.14000 +0.25	10.25	9.93	9.96	202,827
03 Mar 16	9.89200 -0.07	10.19	9.80	10.07	218,919
02 Mar 16	9.96600 +0.14	10.37	9.81	9.93	207,539
01 Mar 16	9.83000 +0.19	10.00	9.65	9.65	172,651
29 Feb 16	9.64100 -0.01	9.76	9.31	9.72	147,238
26 Feb 16	9.64800 -0.84	9.87	9.31	9.50	242,670
25 Feb 16	10.49000 +0.15	10.69	10.35	10.46	108,097
24 Feb 16	10.33500 -0.22	10.70	10.15	10.70	89,668
23 Feb 16	10.55000 -0.51	11.17	10.52	11.05	110,530
22 Feb 16	11.05500 +0.76	11.10	10.40	10.40	115,838
19 Feb 16	10.30000 -0.21	10.82	10.06	10.50	174,138
18 Feb 16	10.51000 -0.05	10.85	10.36	10.70	162,823
17 Feb 16	10.56000 +0.44	10.73	10.07	10.13	153,055
16 Feb 16	10.12500 -0.25	10.63	10.00	10.58	157,515
15 Feb 16	10.37500 +0.48	10.41	10.03	10.12	145,038
12 Feb 16	9.90000 +0.62	10.26	9.32	9.33	327,434
11 Feb 16	9.28300 -0.05	9.49	8.99	9.38	302,595
10 Feb 16	9.33300 +0.39	9.58	8.82	8.92	211,554
09 Feb 16	8.94700 +0.51	9.07	8.24	8.30	270,482
08 Feb 16	8.44100 -0.49	9.09	8.36	8.91	201,887
05 Feb 16	8.92700 -0.08	9.40	8.90	9.16	227,118
04 Feb 16	9.01100 +0.05	9.22	8.63	9.22	243,210
03 Feb 16	8.96000 +0.27	9.12	8.66	8.81	144,349
02 Feb 16	8.68900 -0.85	9.61	8.64	9.51	342,319
01 Feb 16	9.53900 +0.15	9.64	9.38	9.45	143,337
29 Jan 16	9.38900 +0.25	9.40	9.15	9.25	167,836
28 Jan 16	9.13700 -0.03	9.32	9.05	9.05	102,870
27 Jan 16	9.16800 +0.00	9.20	9.01	9.14	130,994
26 Jan 16	9.16600 +0.36	9.19	8.63	8.86	341,680
25 Jan 16	8.80900 -0.16	9.43	8.73	9.43	296,041
22 Jan 16	8.97400 +0.04	9.46	8.97	9.28	272,824
21 Jan 16	8.93500 +0.03	9.17	8.66	9.11	343,763
20 Jan 16	8.90200 -1.10	9.99	8.86	9.99	406,592
19 Jan 16	10.00500 +0.04	10.24	9.88	10.15	187,517
18 Jan 16	9.96300 -0.44	10.72	9.91	10.65	215,928
15 Jan 16	10.40000 -0.88	11.23	10.24	11.22	319,582
14 Jan 16	11.28000 -0.17	11.60	11.08	11.60	149,745
13 Jan 16	11.45000 +0.32	11.96	11.25	11.30	227,277
12 Jan 16	11.12500 +0.05	11.40	11.03	11.12	129,639
11 Jan 16	11.08000 +0.02	11.31	11.08	11.12	105,593
08 Jan 16	11.06000 -0.30	11.52	11.03	11.40	236,801
07 Jan 16	11.36000 -0.87	12.11	11.23	12.11	352,619
06 Jan 16	12.23000 -0.27	12.51	12.12	12.50	122,027
05 Jan 16	12.50000 -0.10	12.69	12.42	12.59	95,532
04 Jan 16	12.60500 -0.33	12.85	12.44	12.85	165,879
30 Dec 15	12.93500 -0.29	13.22	12.90	13.20	95,783
29 Dec 15	13.23000 +0.29	13.35	13.00	13.01	85,980
28 Dec 15	12.94000 -0.33	13.35	12.91	13.21	88,038
23 Dec 15	13.27000 +0.52	13.40	12.85	12.91	158,073
22 Dec 15	12.75000 +0.18	12.84	12.50	12.63	129,181
21 Dec 15	12.57000 -0.17	12.89	12.57	12.89	204,405
18 Dec 15	12.74000 -0.31	13.07	12.74	13.00	195,356
17 Dec 15	13.04500 -0.21	13.41	13.02	13.40	163,073
16 Dec 15	13.25500 +0.18	13.40	13.00	13.27	143,068
15 Dec 15	13.08000 +0.11	13.60	13.04	13.19	203,352
14 Dec 15	12.96500 -0.01	13.07	12.75	12.99	198,867
11 Dec 15	12.98000 -0.22	13.21	12.84	13.20	178,315
10 Dec 15	13.20000 -0.43	13.73	13.20	13.57	199,972
09 Dec 15	13.62500 -0.20	14.01	13.57	13.98	178,407
08 Dec 15	13.82500 -0.31	14.11	13.70	13.97	161,197
07 Dec 15	14.13500 +0.16	14.39	14.10	14.19	123,718
04 Dec 15	13.97000 -0.10	14.09	13.65	14.00	178,672
03 Dec 15	14.07500 -0.28	14.47	14.07	14.30	154,920
02 Dec 15	14.36000 -0.24	14.64	14.31	14.62	89,267
01 Dec 15	14.60000 -0.03	14.70	14.48	14.52	178,663
30 Nov 15	14.63000 +0.11	14.67	14.39	14.50	126,771
27 Nov 15	14.52500 +0.09	14.55	14.28	14.47	105,640
26 Nov 15	14.44000 +0.21	14.52	14.19	14.38	167,856
25 Nov 15	14.22500 +0.62	14.30	13.52	13.61	173,803
24 Nov 15	13.60500 -0.37	14.03	13.59	14.03	152,368
23 Nov 15	13.97000 +0.03	14.09	13.78	14.00	107,565
20 Nov 15	13.93500 +0.05	14.06	13.64	13.77	156,092
19 Nov 15	13.88500 -0.08	14.20	13.77	13.99	147,190
18 Nov 15	13.96500 +0.28	14.11	13.61	13.61	171,950
17 Nov 15	13.69000 +0.36	13.70	13.39	13.54	160,216
16 Nov 15	13.33000 +0.09	13.53	13.19	13.20	141,198
13 Nov 15	13.24000 +0.18	13.40	13.10	13.27	133,563
12 Nov 15	13.06000 -0.34	13.40	13.03	13.40	181,167
11 Nov 15	13.39500 +0.04	13.58	13.23	13.41	189,418
10 Nov 15	13.35500 -0.27	13.72	13.22	13.65	316,480
09 Nov 15	13.62000 -0.43	14.31	13.55	14.00	360,702
06 Nov 15	14.04500 +0.22	14.06	13.60	13.80	339,977
05 Nov 15	13.82500 -1.10	14.95	13.82	14.89	596,875
04 Nov 15	14.92000 -2.06	15.69	14.81	15.50	747,472
03 Nov 15	16.97500 +0.09	17.05	16.77	16.90	153,927
02 Nov 15	16.88500 +0.17	16.97	16.72	16.72	134,471
30 Oct 15	16.72000 +0.15	16.92	16.40	16.92	180,408
29 Oct 15	16.56500 +0.07	16.72	16.51	16.52	88,864
28 Oct 15	16.49500 +0.34	16.57	16.14	16.16	104,786
27 Oct 15	16.16000 -0.52	16.75	16.11	16.75	126,870
26 Oct 15	16.68500 -0.08	16.78	16.38	16.49	150,195
23 Oct 15	16.76000 +0.23	17.06	16.55	16.55	355,146
22 Oct 15	16.53500 +0.62	16.53	15.98	15.98	183,151
21 Oct 15	15.91500 +0.10	16.13	15.85	16.13	127,251
20 Oct 15	15.81000 -0.38	16.17	15.76	16.10	146,043
19 Oct 15	16.19500 -0.51	16.76	16.17	16.70	146,052
16 Oct 15	16.70000 +0.13	16.90	16.57	16.57	223,923
15 Oct 15	16.57000 +0.07	16.57	16.42	16.57	102,717
14 Oct 15	16.50500 +0.45	16.55	16.17	16.35	292,983
13 Oct 15	16.05000 -0.16	16.15	15.75	16.10	245,439
12 Oct 15	16.21000 -0.25	16.57	15.99	16.57	208,851
09 Oct 15	16.45500 +0.64	16.45	15.90	15.95	310,642
08 Oct 15	15.82000 +0.27	15.90	15.39	15.65	213,508
07 Oct 15	15.55000 +0.45	15.59	15.12	15.17	205,032
06 Oct 15	15.10000 +0.34	15.13	14.66	14.82	174,240
05 Oct 15	14.76000 +0.38	14.88	14.61	14.80	118,099
02 Oct 15	14.38000 +0.07	14.64	14.23	14.43	97,219
01 Oct 15	14.31500 +0.10	14.60	14.12	14.26	102,043
30 Sep 15	14.21500 +0.57	14.22	13.73	13.77	134,674
29 Sep 15	13.65000 +0.26	13.74	13.28	13.38	132,796
28 Sep 15	13.39000 -0.68	14.06	13.39	14.00	204,372
25 Sep 15	14.07500 -0.16	14.40	14.03	14.40	116,945
24 Sep 15	14.23500 -0.11	14.66	14.15	14.59	116,206
23 Sep 15	14.34500 -0.02	14.74	14.35	14.60	92,912
22 Sep 15	14.37000 -0.15	14.65	14.27	14.50	124,535
21 Sep 15	14.51500 -0.20	14.98	14.45	14.59	85,223
18 Sep 15	14.71500 -0.28	15.18	14.68	15.18	187,755
17 Sep 15	15.00000 +0.25	15.26	14.76	14.80	328,505
16 Sep 15	14.75000 +0.13	14.84	14.56	14.77	138,039
15 Sep 15	14.62000 +0.09	14.75	14.47	14.53	131,481
14 Sep 15	14.53000 -0.06	14.74	14.47	14.60	74,738
11 Sep 15	14.59000 -0.16	14.78	14.55	14.70	100,287
10 Sep 15	14.75000 +0.24	14.84	14.41	14.50	149,762
09 Sep 15	14.51000 +0.36	14.61	14.19	14.50	168,833
08 Sep 15	14.15000 +0.02	14.32	14.04	14.23	73,543
07 Sep 15	14.12500 +0.10	14.29	14.01	14.24	50,501
04 Sep 15	14.02500 -0.59	14.57	14.02	14.48	134,900
03 Sep 15	14.61000 +0.06	14.74	14.41	14.69	165,329
02 Sep 15	14.55000 +0.41	14.64	14.31	14.64	180,461
01 Sep 15	14.14000 -0.32	14.32	13.98	14.23	109,630
31 Aug 15	14.46000 +0.10	14.85	14.27	14.85	103,511
28 Aug 15	14.36500 +0.11	14.39	13.99	14.34	196,327
27 Aug 15	14.25000 +0.10	15.10	14.12	15.03	243,751
26 Aug 15	14.14500 +0.16	14.57	13.67	13.94	177,163
25 Aug 15	13.98500 +0.89	14.30	13.35	13.38	316,774
24 Aug 15	13.09000 -0.53	13.45	12.85	13.45	415,008
21 Aug 15	13.62000 -0.55	14.07	13.62	14.00	255,196
20 Aug 15	14.17000 -0.43	14.68	14.15	14.59	229,072
19 Aug 15	14.60500 -0.82	15.43	14.58	15.28	234,173
18 Aug 15	15.42000 -0.03	15.48	15.14	15.31	145,063
17 Aug 15	15.45000 -0.68	16.29	15.41	16.29	185,324
14 Aug 15	16.12500 +0.08	16.29	16.01	16.08	141,266
13 Aug 15	16.05000 +0.11	16.35	15.90	16.35	173,132
12 Aug 15	15.93500 -0.07	16.02	15.70	16.02	151,951
11 Aug 15	16.00500 -0.56	16.77	15.89	16.77	201,996
10 Aug 15	16.56500 +0.40	16.65	16.19	16.30	332,855
07 Aug 15	16.17000 -0.91	16.95	16.11	16.95	211,906
06 Aug 15	17.07500 +0.20	17.25	16.50	16.85	233,443
05 Aug 15	16.88000 +0.60	16.88	16.30	16.38	204,086
04 Aug 15	16.28000 +0.29	16.34	15.93	16.11	103,978
03 Aug 15	15.99000 +0.32	16.03	15.64	15.71	198,529
31 Jul 15	15.67000 -0.32	16.22	15.60	16.22	188,110
30 Jul 15	15.99500 -0.32	16.47	15.85	16.40	187,182
29 Jul 15	16.32000 -0.07	16.65	16.23	16.60	108,660
28 Jul 15	16.39000 +0.14	16.54	16.03	16.30	106,705
27 Jul 15	16.25000 -0.32	16.80	16.24	16.70	115,101
24 Jul 15	16.56500 -0.18	16.90	16.44	16.80	152,535
23 Jul 15	16.75000 +0.62	16.76	16.08	16.16	268,550
22 Jul 15	16.13000 -0.25	16.46	16.08	16.32	112,655
21 Jul 15	16.38000 +0.13	16.50	16.27	16.35	169,894
20 Jul 15	16.25000 +0.59	16.31	15.90	15.94	318,574
17 Jul 15	15.66000 +0.07	15.77	15.58	15.65	144,957
16 Jul 15	15.59000 +0.31	15.63	15.06	15.21	119,928
15 Jul 15	15.28500 -0.35	15.61	15.27	15.54	116,615
14 Jul 15	15.63000 -0.02	15.72	15.30	15.70	65,582
13 Jul 15	15.65000 +0.19	15.68	15.40	15.59	159,791
10 Jul 15	15.45500 -0.02	15.90	15.09	15.75	289,133
09 Jul 15	15.47500 +0.14	15.61	15.19	15.32	216,031
08 Jul 15	15.34000 -0.18	15.80	15.12	15.79	209,225
07 Jul 15	15.52000 +0.63	16.11	14.49	15.04	783,585
06 Jul 15	14.89000 +0.06	15.19	14.66	14.66	156,325
03 Jul 15	14.83500 -0.13	15.07	14.73	14.95	71,018
02 Jul 15	14.96500 +0.06	15.10	14.82	14.90	85,865
01 Jul 15	14.91000 +0.43	15.15	14.50	14.60	127,525
30 Jun 15	14.48000 -0.36	14.84	14.48	14.54	115,904
29 Jun 15	14.83500 -0.30	14.98	14.30	14.31	178,393
26 Jun 15	15.13000 +0.26	15.18	14.64	14.85	151,216
25 Jun 15	14.87000 +0.07	14.94	14.65	14.65	91,908
24 Jun 15	14.80000 -0.12	15.01	14.65	14.95	74,966
23 Jun 15	14.92000 +0.29	15.15	14.81	14.83	199,518
22 Jun 15	14.63000 +0.40	14.81	14.55	14.59	147,677
19 Jun 15	14.23500 +0.18	14.73	14.05	14.05	206,890
18 Jun 15	14.05000 +0.09	14.16	13.65	13.86	210,621
17 Jun 15	13.96500 -0.18	14.27	13.95	14.22	92,724
16 Jun 15	14.15000 +0.20	14.27	13.70	14.05	118,792
15 Jun 15	13.94500 -0.09	14.05	13.70	13.99	99,756
12 Jun 15	14.03500 -0.43	14.52	13.97	14.44	104,313
11 Jun 15	14.46500 -0.11	14.90	14.34	14.34	82,222
10 Jun 15	14.57500 +0.64	14.57	13.85	13.85	151,786
09 Jun 15	13.93500 -0.32	14.30	13.79	14.21	308,120
08 Jun 15	14.25500 -0.69	14.90	14.26	14.90	183,613
05 Jun 15	14.95000 +0.10	14.97	14.76	14.90	121,619
04 Jun 15	14.85500 -0.23	15.20	14.55	15.15	127,519
03 Jun 15	15.08000 +0.45	15.12	14.70	14.80	121,989
02 Jun 15	14.62500 -0.10	14.88	14.51	14.82	81,531
01 Jun 15	14.72000 -0.22	15.00	14.57	14.95	122,929
29 May 15	14.94000 -0.07	15.00	14.60	15.00	184,735
28 May 15	15.01000 +0.10	15.01	14.56	14.90	147,612
27 May 15	14.91500 -0.16	15.24	14.75	15.10	202,149
26 May 15	15.08000 -0.35	15.59	15.01	15.54	171,803
22 May 15	15.42500 +0.08	15.49	15.19	15.35	89,650
21 May 15	15.34500 -0.10	15.50	15.21	15.46	102,347
20 May 15	15.45000 -0.23	15.89	15.30	15.75	188,017
19 May 15	15.68000 -0.31	16.29	15.68	16.05	262,997
18 May 15	15.99000 +0.68	16.10	15.35	15.50	341,488
15 May 15	15.31000 +0.02	15.43	15.14	15.41	133,081
14 May 15	15.29500 +0.51	15.35	14.57	15.05	160,383
13 May 15	14.79000 +0.19	15.06	14.67	14.67	146,275
12 May 15	14.60500 -0.37	14.99	14.58	14.84	150,256
11 May 15	14.97000 -0.03	15.14	14.88	15.05	83,844
08 May 15	15.00500 +0.07	15.08	14.73	15.08	170,821
07 May 15	14.94000 -0.39	15.40	14.53	15.40	281,618
06 May 15	15.32500 +0.26	15.43	15.01	15.10	217,061
05 May 15	15.06000 -0.33	15.57	15.06	15.45	179,809
04 May 15	15.39000 +0.84	15.39	14.75	15.36	319,659
30 Apr 15	14.55500 +0.06	14.90	14.46	14.53	360,115
29 Apr 15	14.50000 -0.40	15.20	14.21	15.19	246,900
28 Apr 15	14.90000 -0.17	15.10	14.82	15.10	192,766
27 Apr 15	15.07000 +0.22	15.10	14.70	15.10	277,693
24 Apr 15	14.85000 +0.29	14.85	14.52	14.60	156,202
23 Apr 15	14.56000 -0.37	15.36	14.40	15.36	220,693
22 Apr 15	14.93000 -0.19	15.13	14.68	15.10	264,700
21 Apr 15	15.12500 -0.15	15.48	15.05	15.40	291,750
20 Apr 15	15.28000 -0.46	15.90	15.25	15.89	350,200
17 Apr 15	15.74000 -0.30	16.45	15.73	16.22	400,386
16 Apr 15	16.04000 -0.01	16.44	15.97	16.09	280,303
15 Apr 15	16.05000 +0.68	16.10	15.51	15.59	274,220
14 Apr 15	15.36500 -0.14	15.60	15.32	15.43	146,016
13 Apr 15	15.50000 +0.01	15.70	15.30	15.32	155,226
10 Apr 15	15.49500 +0.06	15.60	15.38	15.41	208,634
09 Apr 15	15.43500 -0.04	15.56	15.16	15.49	211,074
08 Apr 15	15.48000 -0.15	16.05	15.45	15.70	261,011
07 Apr 15	15.62500 +0.40	15.70	15.38	15.48	195,377
02 Apr 15	15.22500 -0.10	15.51	15.17	15.42	101,483
01 Apr 15	15.33000 +0.15	15.44	15.10	15.12	228,672
31 Mar 15	15.18000 -0.08	15.59	15.17	15.30	200,608
30 Mar 15	15.26000 +0.02	15.44	15.08	15.22	163,337
27 Mar 15	15.24500 +0.02	15.50	15.08	15.42	220,817
26 Mar 15	15.23000 +0.13	15.28	14.88	14.95	244,083
25 Mar 15	15.10000 -0.61	15.75	14.73	15.63	685,204
24 Mar 15	15.71000 -0.15	15.94	15.64	15.76	161,828
23 Mar 15	15.86000 -0.20	16.00	15.61	15.90	236,852
20 Mar 15	16.05500 +0.16	16.26	15.73	15.75	239,049
19 Mar 15	15.90000 +0.10	16.44	15.74	15.75	423,157
18 Mar 15	15.79500 -0.69	16.79	15.53	16.79	746,748
17 Mar 15	16.48500 -0.36	16.99	16.36	16.99	335,263
16 Mar 15	16.84500 -0.40	16.95	16.51	16.66	460,166
13 Mar 15	17.24000 -0.02	17.50	17.00	17.40	145,164
12 Mar 15	17.26000 -0.24	17.60	17.24	17.50	129,649
11 Mar 15	17.50000 +0.14	17.59	17.24	17.59	279,293
10 Mar 15	17.36000 +0.32	17.60	17.00	17.20	466,898
09 Mar 15	17.04000 +0.46	17.04	16.60	16.86	301,413
06 Mar 15	16.58000 +0.14	16.82	16.48	16.60	262,419
05 Mar 15	16.44000 +0.31	16.54	16.05	16.20	178,969
04 Mar 15	16.13000 -0.23	16.63	15.77	16.50	341,746
03 Mar 15	16.35500 -0.07	16.85	16.34	16.65	277,295
02 Mar 15	16.42000 +0.10	16.88	16.26	16.26	321,906
27 Feb 15	16.31500 +0.06	16.40	16.05	16.32	179,482
26 Feb 15	16.26000 +0.02	16.39	16.05	16.25	164,845
25 Feb 15	16.24000 -0.20	16.50	16.00	16.50	251,428
24 Feb 15	16.44000 +0.17	16.56	15.97	16.38	212,812
23 Feb 15	16.27000 -0.20	16.85	15.93	16.80	329,500
20 Feb 15	16.47500 +0.31	16.62	15.75	16.28	385,039
19 Feb 15	16.17000 -0.60	16.89	16.00	16.86	360,510
18 Feb 15	16.77000 +0.53	17.06	16.50	16.60	623,631
17 Feb 15	16.23500 +0.15	16.40	15.84	16.32	368,720
16 Feb 15	16.09000 +1.14	16.46	15.04	15.04	704,466
13 Feb 15	14.95500 +0.52	15.16	14.56	14.58	362,738
12 Feb 15	14.43000 +0.08	14.70	14.38	14.52	164,820
11 Feb 15	14.35500 -0.37	14.80	14.31	14.80	222,261
10 Feb 15	14.72000 -0.26	15.05	14.66	14.91	161,010
09 Feb 15	14.98500 +0.14	15.15	14.68	14.69	237,652
06 Feb 15	14.84000 +0.11	14.97	14.54	14.77	304,360
05 Feb 15	14.73500 +0.16	14.85	14.29	14.50	260,977
04 Feb 15	14.57500 -0.14	14.85	14.40	14.85	208,023
03 Feb 15	14.71000 +0.22	15.25	14.50	14.59	290,236
02 Feb 15	14.49500 +0.38	14.53	14.05	14.15	289,593
30 Jan 15	14.11500 -0.10	14.61	14.05	14.38	415,419
29 Jan 15	14.21000 -0.60	14.66	14.14	14.59	426,828
28 Jan 15	14.80500 -0.26	15.48	14.59	15.28	355,942
27 Jan 15	15.06000 -0.42	15.77	14.95	15.61	354,713
26 Jan 15	15.48000 +0.48	15.60	14.47	14.88	314,233
23 Jan 15	15.00000 +0.00	15.21	14.86	15.20	399,371
22 Jan 15	15.00000 +0.29	15.27	14.70	14.71	495,179
21 Jan 15	14.71000 +0.02	14.74	14.03	14.72	475,569
20 Jan 15	14.68500 +0.60	14.86	14.23	14.23	438,078
19 Jan 15	14.09000 +0.07	14.15	13.65	14.01	259,614
16 Jan 15	14.02500 +0.13	14.09	13.64	13.89	430,447
15 Jan 15	13.90000 +1.17	14.06	12.94	12.99	667,350
14 Jan 15	12.73000 -0.56	13.35	12.73	13.20	328,759
13 Jan 15	13.29000 +0.09	13.39	12.82	13.20	260,154
12 Jan 15	13.20000 -0.06	13.56	13.15	13.45	253,362
09 Jan 15	13.25500 -0.56	13.91	13.19	13.88	273,694
08 Jan 15	13.82000 +0.45	13.89	13.34	13.64	167,214
07 Jan 15	13.37000 -0.11	13.83	13.30	13.55	136,883
06 Jan 15	13.48500 +0.19	13.76	13.11	13.29	196,842
05 Jan 15	13.29000 -0.71	14.02	13.20	14.02	297,625
02 Jan 15	14.00000 +0.28	14.00	13.40	13.98	252,985
30 Dec 14	13.72000 -0.11	14.00	13.70	13.99	114,921
29 Dec 14	13.83500 +0.02	14.15	13.77	13.85	222,980
23 Dec 14	13.81500 +0.17	13.81	13.34	13.68	244,543
22 Dec 14	13.64500 +0.12	13.84	13.50	13.68	177,318
19 Dec 14	13.53000 -0.20	14.00	13.39	13.88	361,736
18 Dec 14	13.73000 +0.64	13.78	13.30	13.30	328,082
17 Dec 14	13.09000 +0.24	13.15	12.56	12.87	199,385
16 Dec 14	12.85000 +0.57	12.85	12.14	12.58	313,674
15 Dec 14	12.28000 -0.47	13.15	12.22	12.85	435,876
12 Dec 14	12.75000 -0.76	13.75	12.69	13.44	497,641
11 Dec 14	13.50500 +0.03	13.83	13.22	13.56	349,763
10 Dec 14	13.48000 -0.41	14.19	13.38	14.05	314,843
09 Dec 14	13.89000 -0.30	14.31	13.79	14.15	280,749
08 Dec 14	14.19000 -0.03	14.47	14.08	14.30	284,262
05 Dec 14	14.21500 -0.06	14.44	13.98	14.42	256,593
04 Dec 14	14.27000 -0.40	14.87	14.10	14.87	367,673
03 Dec 14	14.67500 +0.69	14.71	13.90	14.05	354,094
02 Dec 14	13.99000 -0.05	14.22	13.81	14.10	291,832
01 Dec 14	14.03500 -0.55	14.63	13.92	14.63	327,100
28 Nov 14	14.58000 -0.14	14.77	14.20	14.70	238,410
27 Nov 14	14.72000 -0.36	15.19	14.52	15.19	296,836
26 Nov 14	15.08500 -0.23	15.45	14.90	15.35	312,581
25 Nov 14	15.31500 +0.06	15.40	14.73	15.31	725,201
24 Nov 14	15.25000 +0.80	15.34	14.55	14.65	809,203
21 Nov 14	14.45500 +0.59	14.45	13.98	13.99	350,362
20 Nov 14	13.86500 -0.18	14.18	13.60	14.11	289,934
19 Nov 14	14.04500 +0.19	14.27	13.81	13.95	319,132
18 Nov 14	13.85500 +0.27	13.97	13.53	13.80	330,603
17 Nov 14	13.58500 +0.40	13.69	12.90	13.00	387,695
14 Nov 14	13.18500 +0.01	13.31	13.03	13.20	146,650
13 Nov 14	13.18000 -0.22	13.63	13.07	13.45	326,847
12 Nov 14	13.39500 -0.71	14.05	13.34	14.00	398,361
11 Nov 14	14.10500 -0.14	14.38	13.91	14.37	309,671
10 Nov 14	14.24500 +0.12	14.51	14.03	14.20	445,525
07 Nov 14	14.12500 +0.15	14.32	13.65	13.90	536,050
06 Nov 14	13.97500 +1.50	14.06	12.66	12.66	908,244
05 Nov 14	12.47500 -0.33	12.99	12.40	12.98	349,283
04 Nov 14	12.80500 +0.20	13.22	12.63	12.77	812,537
03 Nov 14	12.60500 +0.26	12.94	12.22	12.43	482,611
31 Oct 14	12.34000 -0.06	12.64	12.28	12.58	238,453
30 Oct 14	12.40500 -0.30	12.81	12.00	12.70	584,060
29 Oct 14	12.70000 -0.33	13.25	12.63	13.17	428,718
28 Oct 14	13.03000 +0.40	13.26	12.81	12.81	596,691
27 Oct 14	12.62500 -0.10	12.94	12.42	12.89	410,302
24 Oct 14	12.73000 -0.40	13.14	12.56	13.05	589,863
23 Oct 14	13.12500 -0.38	13.53	12.95	13.43	407,072
22 Oct 14	13.50000 +0.13	13.77	13.39	13.47	418,007
21 Oct 14	13.37500 +0.24	13.52	13.08	13.10	503,255
20 Oct 14	13.13000 -0.72	13.98	12.86	13.93	668,191
17 Oct 14	13.85000 +0.35	13.98	13.55	13.60	628,717
16 Oct 14	13.50000 -0.10	13.93	13.05	13.74	1,005,943
15 Oct 14	13.60000 -0.22	14.19	13.51	13.85	764,518
14 Oct 14	13.82500 -0.57	14.49	13.61	14.20	1,265,531
13 Oct 14	14.40000 -0.42	14.79	14.36	14.59	657,863
10 Oct 14	14.82000 -0.38	15.23	14.78	14.97	685,849
09 Oct 14	15.20000 -0.35	15.75	15.20	15.60	1,488,614
08 Oct 14	15.54500 +0.55	15.64	14.65	14.77	812,378
07 Oct 14	15.00000 -0.75	15.61	14.85	15.50	474,913
06 Oct 14	15.75000 -0.42	16.37	15.35	16.30	473,404
02 Oct 14	16.16500 -0.58	16.72	16.10	16.70	380,999
01 Oct 14	16.75000 +0.38	16.78	16.40	16.42	318,800
30 Sep 14	16.37500 +0.08	16.57	15.71	15.83	604,603
29 Sep 14	16.30000 -2.26	17.95	16.28	17.90	859,698
26 Sep 14	18.55500 +0.05	18.70	18.34	18.61	145,276
25 Sep 14	18.50500 -0.02	18.99	18.30	18.52	279,550
24 Sep 14	18.52500 -1.75	20.17	18.31	20.10	811,550
23 Sep 14	20.27000 -0.66	20.95	20.18	20.90	196,740
22 Sep 14	20.93490 -0.16	21.39	20.93	21.04	210,171
19 Sep 14	21.09000 +0.46	21.09	20.50	20.76	498,661
18 Sep 14	20.63000 +0.16	20.77	20.30	20.56	181,188
17 Sep 14	20.47000 +0.30	20.65	20.17	20.30	200,974
16 Sep 14	20.17500 -0.42	20.63	19.95	20.63	307,616
15 Sep 14	20.59990 -1.38	21.92	20.45	21.92	348,673
12 Sep 14	21.97500 -0.25	22.73	21.85	22.37	94,703
11 Sep 14	22.23000 +0.15	22.50	21.88	22.08	147,792
10 Sep 14	22.07500 -0.16	22.24	22.02	22.15	100,338
09 Sep 14	22.23490 -0.42	22.72	22.03	22.59	172,878
08 Sep 14	22.65500 +0.12	22.66	22.43	22.59	67,277
05 Sep 14	22.53490 +0.10	22.64	22.40	22.40	56,142
04 Sep 14	22.43000 -0.20	22.58	22.22	22.53	71,548
03 Sep 14	22.63490 +0.33	22.72	22.31	22.31	123,122
02 Sep 14	22.29990 +0.07	22.36	22.12	22.20	70,069
01 Sep 14	22.23000 -0.05	22.31	22.11	22.23	41,574
29 Aug 14	22.27500 -0.12	22.40	22.01	22.31	118,023
28 Aug 14	22.39990 -0.55	23.00	22.27	22.98	161,677
27 Aug 14	22.94990 +0.01	23.19	22.76	22.76	92,621
26 Aug 14	22.93490 +0.05	22.94	22.71	22.72	103,074
25 Aug 14	22.88490 +0.04	23.02	22.79	22.98	84,479
22 Aug 14	22.84500 -0.39	23.34	22.73	23.22	157,960
21 Aug 14	23.23490 -0.45	23.65	23.10	23.58	117,834
20 Aug 14	23.68490 -0.55	24.28	23.52	24.28	90,409
19 Aug 14	24.23000 +0.09	24.41	24.15	24.20	76,283
18 Aug 14	24.13500 -0.07	24.30	23.80	24.05	77,952
15 Aug 14	24.21000 -0.49	24.91	24.14	24.75	70,154
14 Aug 14	24.69990 +0.24	24.97	24.42	24.42	75,348
13 Aug 14	24.46000 +0.19	24.60	24.18	24.36	42,700
12 Aug 14	24.26500 -0.23	24.69	24.26	24.50	69,134
11 Aug 14	24.49000 +0.34	24.80	24.18	24.21	113,806
08 Aug 14	24.14990 +0.74	24.41	22.90	22.90	171,052
07 Aug 14	23.41000 +0.20	23.70	22.80	22.80	174,439
06 Aug 14	23.21000 -0.02	23.35	22.98	23.05	171,022
05 Aug 14	23.23000 +0.23	23.49	22.92	22.92	145,875
04 Aug 14	22.99990 -0.28	23.28	22.80	22.92	100,945
01 Aug 14	23.28490 -0.80	24.05	23.13	24.00	219,841
31 Jul 14	24.08000 -0.50	24.69	23.88	24.68	153,928
30 Jul 14	24.57500 -0.78	25.48	24.41	25.48	151,937
29 Jul 14	25.35500 -0.30	26.03	25.33	25.60	188,173
28 Jul 14	25.65500 +0.11	26.03	25.41	25.41	139,956
25 Jul 14	25.54990 +0.12	25.90	25.41	25.49	149,714
24 Jul 14	25.42500 +0.20	25.50	25.22	25.22	96,136
23 Jul 14	25.22000 +0.12	25.37	24.99	25.00	62,059
22 Jul 14	25.09990 +0.14	25.27	24.95	25.01	60,313
21 Jul 14	24.96000 -0.22	25.50	24.85	25.22	94,940
18 Jul 14	25.17500 +0.07	25.28	24.55	24.90	56,901
17 Jul 14	25.10500 +0.07	25.28	24.69	25.00	81,663
16 Jul 14	25.03000 +0.68	25.25	24.32	24.52	123,694
15 Jul 14	24.35500 +0.01	24.64	24.14	24.27	43,104
14 Jul 14	24.34000 +0.66	24.57	23.78	23.78	95,528
11 Jul 14	23.68490 -0.32	24.02	23.68	23.98	54,011
10 Jul 14	23.99990 -0.52	24.52	23.60	24.41	153,476
09 Jul 14	24.52000 +0.33	24.55	23.90	24.18	84,978
08 Jul 14	24.19500 -0.76	24.95	24.01	24.95	120,685
07 Jul 14	24.95500 -0.17	25.20	24.81	25.11	36,319
04 Jul 14	25.12500 +0.17	25.17	24.79	25.10	44,920
03 Jul 14	24.96000 +0.47	25.10	24.51	24.59	81,347
02 Jul 14	24.48500 +0.47	24.56	23.89	23.89	50,166
01 Jul 14	24.01500 -0.01	24.22	23.72	24.11	65,135
30 Jun 14	24.02500 -0.14	24.30	23.82	24.00	62,692
27 Jun 14	24.16500 +0.47	24.21	23.67	23.89	44,612
26 Jun 14	23.69500 -0.80	24.56	23.61	24.50	124,064
25 Jun 14	24.49500 -0.33	24.85	24.17	24.79	65,540
24 Jun 14	24.82500 +0.12	25.06	24.70	24.87	46,473
23 Jun 14	24.70500 -0.41	25.15	24.64	25.15	60,807
20 Jun 14	25.11000 -0.01	25.30	25.03	25.30	82,724
19 Jun 14	25.12000 -0.19	25.40	25.06	25.40	78,118
18 Jun 14	25.31490 +0.34	25.31	25.03	25.10	84,039
17 Jun 14	24.97500 +0.08	25.18	24.81	25.03	75,489
16 Jun 14	24.89990 +0.27	25.15	24.00	24.52	98,005
13 Jun 14	24.62500 -0.31	24.92	24.55	24.83	78,819
12 Jun 14	24.93500 +0.15	25.00	24.72	24.81	70,235
11 Jun 14	24.78000 -0.40	25.18	24.58	25.09	89,476
10 Jun 14	25.18000 +0.01	25.50	24.91	25.17	94,183
09 Jun 14	25.17500 +0.11	25.20	24.98	25.19	24,086
06 Jun 14	25.06000 +0.36	25.14	24.75	24.75	75,171
05 Jun 14	24.69990 +0.08	24.95	24.31	24.56	57,221
04 Jun 14	24.62000 -0.16	24.86	24.45	24.77	68,410
03 Jun 14	24.78000 +0.01	24.90	24.41	24.75	159,954
02 Jun 14	24.77000 -0.24	25.33	24.67	25.15	82,007
30 May 14	25.01000 -0.28	25.45	25.01	25.18	115,604
29 May 14	25.29500 +0.00	25.37	25.16	25.16	26,570
28 May 14	25.29000 -0.24	25.74	25.00	25.58	112,375
27 May 14	25.53500 +0.48	25.95	25.06	25.11	235,973
26 May 14	25.06000 +0.91	25.06	24.25	24.25	185,112
23 May 14	24.14500 +0.50	24.17	23.60	23.65	83,407
22 May 14	23.64500 +0.39	23.81	23.32	23.32	73,422
21 May 14	23.26000 -0.09	23.65	23.19	23.30	64,702
20 May 14	23.34990 +0.01	23.60	23.19	23.30	74,952
19 May 14	23.33490 -0.06	23.73	23.12	23.48	95,681
16 May 14	23.39000 -0.16	23.60	23.15	23.52	114,136
15 May 14	23.54990 -0.73	24.32	23.52	24.07	133,392
14 May 14	24.28000 -0.59	25.19	24.03	25.01	183,710
13 May 14	24.87500 -0.26	25.45	24.83	25.31	180,513
12 May 14	25.14000 +1.84	25.22	23.95	24.35	572,079
09 May 14	23.29990 +0.03	23.36	23.01	23.13	47,228
08 May 14	23.26500 +0.08	23.49	22.65	23.25	109,471
07 May 14	23.18000 -0.15	23.44	22.82	23.25	129,450
06 May 14	23.32500 +0.06	23.71	23.27	23.31	63,716
05 May 14	23.26500 -0.22	23.43	22.90	23.38	68,613
02 May 14	23.48000 -0.52	24.00	23.48	23.95	129,122
30 Apr 14	23.99990 +0.87	24.00	22.91	22.91	201,766
29 Apr 14	23.13490 +0.31	23.19	22.69	23.19	104,035
28 Apr 14	22.82000 -0.40	23.65	22.82	23.26	210,343
25 Apr 14	23.22000 -0.34	23.61	23.07	23.30	56,641
24 Apr 14	23.56000 +0.31	23.72	23.20	23.25	83,680
23 Apr 14	23.24990 -0.15	23.52	23.08	23.25	89,500
22 Apr 14	23.39990 +0.38	23.43	23.01	23.01	102,459
17 Apr 14	23.01500 +0.19	23.11	22.66	22.79	114,895
16 Apr 14	22.82500 +0.70	22.85	22.15	22.22	113,832
15 Apr 14	22.12000 -0.58	22.68	22.00	22.68	126,745
14 Apr 14	22.69990 -0.04	22.75	22.09	22.48	175,103
11 Apr 14	22.74000 -0.72	23.33	22.65	23.25	208,608
10 Apr 14	23.46000 -0.07	24.13	23.38	23.57	218,067
09 Apr 14	23.52500 +0.10	23.69	23.22	23.45	113,590
08 Apr 14	23.42500 +0.05	23.56	23.10	23.56	162,193
07 Apr 14	23.37500 -0.73	23.87	23.25	23.77	199,258
04 Apr 14	24.10500 -0.41	24.49	23.95	24.49	198,023
03 Apr 14	24.51000 -0.11	24.79	24.36	24.67	124,610
02 Apr 14	24.62000 +0.02	24.96	24.47	24.76	131,557
01 Apr 14	24.59990 -0.10	24.93	24.49	24.62	99,286
31 Mar 14	24.69500 +0.25	24.92	24.35	24.51	179,575
28 Mar 14	24.44000 +0.38	24.48	24.16	24.21	112,020
27 Mar 14	24.06000 +0.11	24.23	23.88	23.95	92,341
26 Mar 14	23.94990 +0.34	24.24	23.72	23.77	116,597
25 Mar 14	23.61000 +0.10	23.93	23.42	23.42	165,725
24 Mar 14	23.51500 -0.86	24.56	23.42	24.56	187,654
21 Mar 14	24.37000 +0.02	24.75	24.25	24.46	160,970
20 Mar 14	24.35500 -0.47	24.76	24.03	24.75	134,135
19 Mar 14	24.82500 +0.09	25.15	24.60	24.80	209,535
18 Mar 14	24.74000 +0.86	24.93	23.72	23.89	344,835
17 Mar 14	23.88000 +0.08	24.01	22.86	23.00	379,273
14 Mar 14	23.79500 -0.15	23.87	23.40	23.66	247,828
13 Mar 14	23.94500 -0.75	25.06	23.78	24.60	322,576
12 Mar 14	24.69990 -0.36	25.02	24.13	25.00	298,317
11 Mar 14	25.05500 -1.09	26.43	24.91	26.12	513,259
10 Mar 14	26.14500 -1.56	27.53	26.04	27.47	423,935
07 Mar 14	27.71000 -0.45	28.41	27.35	27.75	210,903
06 Mar 14	28.16000 +0.24	28.52	27.92	27.92	91,860
05 Mar 14	27.92500 -0.49	28.75	27.83	28.55	116,943
04 Mar 14	28.41000 +0.58	28.70	27.75	27.76	164,660
03 Mar 14	27.83500 -1.46	28.90	27.83	28.67	209,174
28 Feb 14	29.29990 +0.19	29.30	28.78	29.10	91,683
27 Feb 14	29.10500 -0.53	29.65	28.69	29.46	117,285
26 Feb 14	29.63500 -0.07	30.29	29.52	29.85	238,469
25 Feb 14	29.71000 +0.03	30.00	29.33	29.85	131,983
24 Feb 14	29.67500 +0.47	30.40	28.77	29.25	253,964
21 Feb 14	29.21000 -1.21	29.27	27.76	27.98	757,500
20 Feb 14	30.42000 +0.11	30.54	29.64	29.84	118,826
19 Feb 14	30.31490 -0.39	30.85	29.99	30.85	155,635
18 Feb 14	30.70000 +0.00	30.97	29.68	30.80	371,873
17 Feb 14	30.70500 +3.46	30.80	28.69	28.70	802,160
14 Feb 14	27.24990 -0.11	27.60	27.16	27.43	70,920
13 Feb 14	27.36000 +0.07	27.56	27.08	27.21	77,561
12 Feb 14	27.29000 -0.14	27.78	27.03	27.33	104,955
11 Feb 14	27.43000 +0.12	27.69	27.10	27.17	76,270
10 Feb 14	27.31000 -0.11	27.94	27.21	27.61	78,436
07 Feb 14	27.42000 +0.17	27.64	27.21	27.42	73,793
06 Feb 14	27.24990 +0.41	27.64	26.94	26.94	140,181
05 Feb 14	26.84000 +0.18	27.20	26.30	26.39	118,979
04 Feb 14	26.65500 -0.17	26.75	26.03	26.55	141,433
03 Feb 14	26.83000 -0.87	27.69	26.71	27.66	103,507
31 Jan 14	27.69990 -0.08	27.96	27.18	27.85	78,415
30 Jan 14	27.77500 -0.14	28.09	27.50	27.80	119,540
29 Jan 14	27.91000 +0.56	28.33	27.66	27.71	203,815
28 Jan 14	27.34990 +0.39	28.00	27.11	27.11	197,419
27 Jan 14	26.96000 -0.54	27.58	26.67	27.38	216,984
24 Jan 14	27.49990 -0.93	28.65	27.19	28.64	186,058
23 Jan 14	28.43000 -0.60	29.23	28.33	28.90	111,305
22 Jan 14	29.02990 +0.22	29.16	28.71	28.92	73,041
21 Jan 14	28.81490 -0.40	29.14	28.52	29.00	104,710
20 Jan 14	29.21000 -0.39	29.70	28.31	29.58	164,669
17 Jan 14	29.59500 -0.38	30.10	29.13	30.00	133,544
16 Jan 14	29.97500 -0.42	30.52	29.94	30.11	79,888
15 Jan 14	30.39500 +0.11	30.55	30.03	30.40	74,305
14 Jan 14	30.28500 +0.11	30.42	29.57	30.00	108,801
13 Jan 14	30.17990 +0.56	30.49	29.60	29.74	147,985
10 Jan 14	29.62000 +0.07	29.62	29.32	29.48	122,207
09 Jan 14	29.55500 -0.15	29.99	29.43	29.55	79,131
08 Jan 14	29.71000 +0.10	29.99	29.51	29.72	89,631
07 Jan 14	29.61000 +0.02	29.91	29.44	29.73	62,616
06 Jan 14	29.59000 -0.41	30.26	29.56	30.14	64,785
03 Jan 14	30.00000 +1.51	30.00	28.43	28.56	156,555
02 Jan 14	28.49000 -0.28	29.25	28.33	28.85	90,610
30 Dec 13	28.77500 -0.18	29.11	28.54	28.73	55,260
27 Dec 13	28.95500 -0.06	29.17	28.53	29.01	64,754
23 Dec 13	29.01490 +0.11	29.23	28.53	28.98	106,145
20 Dec 13	28.89990 +0.05	29.20	28.41	28.98	142,508
19 Dec 13	28.84990 +0.17	29.28	28.61	28.78	103,037
18 Dec 13	28.68000 +0.00	29.23	28.65	28.87	86,432
17 Dec 13	28.68000 +0.15	28.90	28.41	28.55	62,734
16 Dec 13	28.53000 +0.57	28.76	27.66	27.80	120,138
13 Dec 13	27.96000 -0.14	28.42	27.75	28.10	94,856
12 Dec 13	28.09990 -1.89	29.71	27.68	29.71	472,798
11 Dec 13	29.98500 -0.21	30.60	29.75	29.89	137,811
10 Dec 13	30.19500 +0.35	30.44	29.68	29.80	101,977
09 Dec 13	29.84500 -0.16	30.19	29.16	30.19	100,091
06 Dec 13	30.00000 +0.30	30.08	29.50	29.80	75,650
05 Dec 13	29.69990 -0.06	30.07	29.50	29.53	92,369
04 Dec 13	29.76000 -0.74	30.83	29.47	30.83	127,670
03 Dec 13	30.50000 -0.73	31.35	29.72	31.23	277,085
02 Dec 13	31.22500 +1.03	31.44	29.91	30.24	265,228
29 Nov 13	30.19000 +0.20	30.24	29.63	30.03	114,539
28 Nov 13	29.99000 +0.15	30.10	29.39	29.90	137,281
27 Nov 13	29.84000 -0.23	30.14	29.14	30.10	196,360
26 Nov 13	30.07000 +0.07	30.44	29.56	30.15	585,112
25 Nov 13	29.99500 +1.12	30.05	29.16	29.86	309,809
22 Nov 13	28.87990 +2.38	29.60	26.38	26.55	420,545
21 Nov 13	26.49500 -0.19	26.89	26.35	26.75	73,340
20 Nov 13	26.68500 -0.36	27.09	26.29	26.93	133,060
19 Nov 13	27.04500 -0.05	27.25	26.84	27.09	56,882
18 Nov 13	27.09990 -0.05	27.42	26.77	27.12	150,086
15 Nov 13	27.14990 +0.03	27.30	26.67	27.30	61,192
14 Nov 13	27.12000 +0.10	27.60	26.84	27.19	82,030
13 Nov 13	27.02500 -0.40	27.63	26.45	27.54	102,423
12 Nov 13	27.42500 -0.12	27.78	27.31	27.58	64,699
11 Nov 13	27.54990 -0.11	28.23	27.17	27.52	128,978
08 Nov 13	27.65500 -0.29	28.28	27.53	27.83	88,317
07 Nov 13	27.94990 -1.47	29.50	27.70	29.19	138,800
06 Nov 13	29.41490 +1.59	29.93	28.00	28.03	219,387
05 Nov 13	27.82000 -0.79	28.66	27.65	28.41	83,995
04 Nov 13	28.61000 -0.14	28.93	28.38	28.71	59,313
01 Nov 13	28.75500 -0.04	28.77	28.34	28.75	35,683
31 Oct 13	28.79000 +0.72	28.83	27.91	27.91	75,532
30 Oct 13	28.07500 +0.08	28.27	27.58	27.98	58,529
29 Oct 13	27.99990 -0.26	28.50	27.75	28.30	83,652
28 Oct 13	28.26490 -0.18	29.50	27.76	28.38	226,226
25 Oct 13	28.44000 +0.00	28.83	28.33	28.51	62,200
24 Oct 13	28.44500 +0.12	28.89	28.30	28.33	85,557
23 Oct 13	28.32500 -0.10	28.60	28.30	28.34	38,545
22 Oct 13	28.43000 -0.38	28.86	28.24	28.81	55,493
21 Oct 13	28.81000 +0.77	28.95	27.91	27.99	203,116
18 Oct 13	28.04000 +0.06	28.08	27.68	27.82	63,627
17 Oct 13	27.98500 +0.24	27.99	27.31	27.75	60,720
16 Oct 13	27.74990 -0.21	27.92	27.28	27.92	51,746
15 Oct 13	27.95500 +0.47	28.17	27.50	27.50	91,967
14 Oct 13	27.49000 +0.11	27.91	26.94	27.30	66,053
11 Oct 13	27.37500 -0.20	27.85	27.17	27.82	66,434
10 Oct 13	27.58000 +0.07	27.94	27.39	27.60	80,641
09 Oct 13	27.51490 -0.57	27.99	27.30	27.99	71,357
08 Oct 13	28.08000 -0.33	28.47	27.92	28.47	37,768
07 Oct 13	28.41000 +0.42	28.48	27.65	27.90	66,947
04 Oct 13	27.99000 +0.10	28.14	27.44	27.83	53,572
03 Oct 13	27.88500 +0.00	27.94	27.60	27.87	29,834
02 Oct 13	27.89000 -0.22	28.05	27.36	28.00	91,844
01 Oct 13	28.11000 -0.01	28.55	27.77	28.15	94,696
30 Sep 13	28.12000 +0.33	28.30	27.21	27.40	139,043
27 Sep 13	27.79000 -0.43	28.35	27.59	28.24	100,828
26 Sep 13	28.22000 -0.26	28.41	27.72	28.40	113,249
25 Sep 13	28.48000 +1.28	28.48	26.83	26.92	330,315
24 Sep 13	27.19990 +0.14	27.35	26.30	26.80	114,410
23 Sep 13	27.06000 +1.56	27.18	25.45	25.45	238,753
20 Sep 13	25.49990 -0.29	26.45	25.36	25.51	583,610
19 Sep 13	25.79000 -0.89	27.35	25.68	26.95	221,401
18 Sep 13	26.68500 +0.36	26.75	26.02	26.40	76,791
17 Sep 13	26.32000 -0.97	27.23	26.20	27.23	137,273
16 Sep 13	27.29000 +0.49	27.51	27.02	27.50	215,970
13 Sep 13	26.79990 +0.74	26.84	25.71	26.37	234,411
12 Sep 13	26.05500 +0.27	26.19	25.47	25.68	218,249
11 Sep 13	25.78000 +1.36	25.86	24.66	24.91	278,221
10 Sep 13	24.42000 +1.09	24.49	23.56	23.56	194,252
09 Sep 13	23.33000 +0.02	23.61	23.13	23.13	79,906
06 Sep 13	23.31000 -0.02	23.31	22.88	23.26	104,278
05 Sep 13	23.33000 -0.07	23.52	22.88	23.38	175,663
04 Sep 13	23.39990 -0.36	23.80	23.15	23.73	84,792
03 Sep 13	23.76000 -0.02	24.00	23.67	23.74	65,897
02 Sep 13	23.78490 -0.16	24.29	23.70	24.29	86,996
30 Aug 13	23.94500 -0.64	24.75	23.94	24.36	60,758
29 Aug 13	24.58500 +0.16	24.87	24.10	24.40	87,451
28 Aug 13	24.42500 -0.34	24.44	23.75	24.44	135,525
27 Aug 13	24.76490 -0.61	25.25	24.49	25.04	98,871
26 Aug 13	25.37000 +0.02	25.44	24.71	25.31	64,344
23 Aug 13	25.34990 +0.09	25.83	25.14	25.30	72,682
22 Aug 13	25.25500 +0.76	25.40	24.64	24.75	92,459
21 Aug 13	24.49990 -0.15	24.88	24.15	24.88	75,580
20 Aug 13	24.64990 -0.51	25.25	24.50	25.25	62,198
19 Aug 13	25.16000 -0.06	25.40	25.00	25.25	69,748
16 Aug 13	25.22000 +0.06	25.41	24.85	25.30	84,971
15 Aug 13	25.15500 +0.01	25.48	24.85	25.25	87,575
14 Aug 13	25.14500 +0.39	25.34	24.35	24.75	128,741
13 Aug 13	24.75500 +0.91	24.82	23.84	23.85	119,671
12 Aug 13	23.84500 +0.20	23.86	23.49	23.72	59,984
09 Aug 13	23.64990 -0.14	23.85	23.40	23.67	107,240
08 Aug 13	23.78490 -0.21	24.52	23.40	24.10	91,191
07 Aug 13	23.99500 -0.05	24.10	23.65	23.65	43,102
06 Aug 13	24.04990 -0.55	24.96	23.84	24.56	107,949
05 Aug 13	24.59500 -0.30	24.95	24.32	24.95	91,769
02 Aug 13	24.89500 +0.10	24.96	24.32	24.61	74,672
01 Aug 13	24.79000 +0.22	25.23	24.64	24.64	120,914
31 Jul 13	24.57500 +1.43	24.91	23.23	23.26	156,698
30 Jul 13	23.14990 +0.00	23.58	22.89	23.20	96,680
29 Jul 13	23.14990 -0.47	24.18	23.12	24.00	111,993
26 Jul 13	23.62000 -0.23	24.20	23.56	24.16	46,107
25 Jul 13	23.84990 -0.11	24.50	23.71	24.20	105,185
24 Jul 13	23.95500 +1.21	23.96	22.80	22.80	188,680
23 Jul 13	22.74990 +0.30	22.80	22.30	22.46	89,564
22 Jul 13	22.44990 -0.04	22.80	22.32	22.50	86,328
19 Jul 13	22.49000 +0.22	22.49	21.81	22.38	95,405
18 Jul 13	22.27000 +0.30	22.40	21.80	21.99	94,435
17 Jul 13	21.97500 -0.02	22.19	21.80	22.00	80,288
16 Jul 13	21.99990 -0.13	22.19	21.85	22.10	90,280
15 Jul 13	22.12500 +0.13	22.31	21.80	22.31	120,298
12 Jul 13	21.99990 +0.61	22.13	21.57	21.60	168,604
11 Jul 13	21.39000 -0.83	22.66	21.25	22.33	147,543
10 Jul 13	22.22000 -0.03	22.76	22.07	22.23	122,863
09 Jul 13	22.24500 +0.90	22.49	20.83	21.10	176,507
08 Jul 13	21.34990 +0.15	21.50	21.13	21.23	130,515
05 Jul 13	21.19990 -0.73	22.24	20.73	22.01	342,315
04 Jul 13	21.92500 -0.29	22.42	21.23	21.89	343,150
03 Jul 13	22.21500 -0.93	22.95	22.04	22.57	238,307
02 Jul 13	23.14990 -0.98	24.25	23.15	24.00	234,980
01 Jul 13	24.12500 -0.31	24.59	23.81	24.30	173,981
28 Jun 13	24.43500 -2.98	26.67	24.26	25.50	770,236
27 Jun 13	27.41490 +0.45	27.49	26.80	27.02	119,293
26 Jun 13	26.96490 +0.60	27.16	26.25	26.36	123,619
25 Jun 13	26.36000 -0.33	27.00	26.17	26.83	94,401
24 Jun 13	26.69500 +1.01	26.69	25.43	25.68	254,700
21 Jun 13	25.68500 -0.57	26.46	25.60	26.25	224,963
20 Jun 13	26.25500 -0.26	26.67	26.00	26.24	289,041
19 Jun 13	26.51000 -1.09	27.54	26.50	27.51	283,881
18 Jun 13	27.59990 -0.11	28.05	27.37	27.45	127,056
17 Jun 13	27.71000 +1.05	27.96	26.64	26.64	190,087
14 Jun 13	26.66000 +0.05	27.25	26.51	26.69	104,337
13 Jun 13	26.61000 -0.33	26.98	26.16	26.80	166,371
12 Jun 13	26.94000 -0.53	27.51	26.80	27.41	72,589
11 Jun 13	27.47500 +0.06	27.51	27.00	27.10	117,186
10 Jun 13	27.42000 +0.27	27.60	27.16	27.22	71,930
07 Jun 13	27.14990 +0.51	27.43	26.65	26.70	133,577
06 Jun 13	26.64000 -0.86	27.95	26.63	27.50	172,785
05 Jun 13	27.49990 -0.32	27.85	27.30	27.70	102,358
04 Jun 13	27.82000 -0.38	28.42	27.75	28.23	80,331
03 Jun 13	28.19990 -0.31	28.50	27.80	28.50	120,025
31 May 13	28.50500 +0.09	28.74	28.15	28.30	102,905
30 May 13	28.41490 +0.28	28.49	27.94	28.10	28,365
29 May 13	28.13000 -0.51	28.60	27.89	28.60	82,558
28 May 13	28.64000 +0.55	29.20	28.06	28.13	83,837
27 May 13	28.09000 -0.24	28.26	27.72	28.13	66,967
24 May 13	28.33000 -0.03	28.51	27.72	28.39	81,542
23 May 13	28.36000 -0.36	28.40	27.51	28.05	130,778
22 May 13	28.72000 -0.30	28.98	28.43	28.89	70,712
21 May 13	29.02000 +0.35	29.02	28.06	28.61	113,595
20 May 13	28.67500 +0.05	29.42	28.40	28.70	65,331
17 May 13	28.62500 +0.14	28.67	28.34	28.40	74,695
16 May 13	28.48500 +0.07	28.66	28.28	28.35	76,720
15 May 13	28.42000 +0.18	28.66	28.26	28.35	83,122
14 May 13	28.23500 +0.18	28.30	27.35	28.05	104,728
13 May 13	28.05500 -0.44	28.75	27.81	28.48	96,525
10 May 13	28.49990 +0.00	29.00	27.70	28.43	140,508
09 May 13	28.49990 -0.18	28.70	28.26	28.70	58,292
08 May 13	28.68000 -0.56	29.23	28.50	29.02	171,020
07 May 13	29.24000 +2.17	29.45	27.07	27.07	445,689
06 May 13	27.07000 +0.52	27.28	26.45	26.62	237,997
03 May 13	26.54990 +0.53	26.72	25.90	25.95	229,461
02 May 13	26.02000 +0.09	26.06	25.13	26.00	205,562
30 Apr 13	25.93000 -0.24	26.50	25.55	26.10	155,955
29 Apr 13	26.17500 +0.40	26.30	25.55	25.94	121,321
26 Apr 13	25.77000 -0.63	26.70	25.76	26.60	170,338
25 Apr 13	26.39990 +0.24	26.50	26.00	26.37	154,282
24 Apr 13	26.15500 +0.16	26.39	25.87	25.89	164,072
23 Apr 13	25.99990 -0.70	26.86	25.90	26.75	240,273
22 Apr 13	26.69500 +0.70	26.88	26.19	26.19	265,118
19 Apr 13	25.99990 -1.08	26.99	25.61	26.99	460,413
18 Apr 13	27.08000 -2.92	28.80	26.90	28.80	1,267,871
17 Apr 13	29.99500 -0.27	30.41	29.98	30.37	125,656
16 Apr 13	30.27000 -0.44	30.74	30.10	30.55	99,486
15 Apr 13	30.71000 -0.13	30.75	30.23	30.73	100,190
12 Apr 13	30.84000 -0.11	30.95	30.55	30.95	53,951
11 Apr 13	30.95000 +0.15	30.95	30.48	30.80	62,044
10 Apr 13	30.80000 +0.09	31.00	30.63	30.67	87,848
09 Apr 13	30.71490 +0.52	30.73	30.10	30.10	88,522
08 Apr 13	30.19500 -0.10	30.59	30.06	30.59	59,604
05 Apr 13	30.30000 -0.25	30.91	30.10	30.91	98,731
04 Apr 13	30.55000 +0.05	31.00	30.25	30.36	102,098
03 Apr 13	30.50000 -0.70	31.15	30.44	31.01	78,507
02 Apr 13	31.20500 +0.50	31.20	30.28	30.72	120,161
28 Mar 13	30.70500 +0.32	30.80	30.30	30.30	87,721
27 Mar 13	30.38500 -0.32	30.83	30.12	30.72	126,577
26 Mar 13	30.71000 -0.18	31.00	30.54	30.91	90,884
25 Mar 13	30.89000 -0.06	30.99	30.51	30.90	134,862
22 Mar 13	30.95000 -0.44	31.06	30.58	31.06	151,227
21 Mar 13	31.39500 +0.64	31.40	30.50	30.98	187,797
20 Mar 13	30.76000 -0.03	30.93	30.66	30.75	122,798
19 Mar 13	30.79500 -0.41	31.21	30.65	31.20	108,098
18 Mar 13	31.20000 -0.30	31.51	29.98	30.00	453,104
15 Mar 13	31.50000 +0.23	31.84	31.45	31.60	348,673
14 Mar 13	31.27500 -0.52	31.81	30.41	30.80	502,467
13 Mar 13	31.80000 -0.71	32.88	31.71	32.30	191,452
12 Mar 13	32.50500 -0.29	32.77	32.35	32.50	56,032
11 Mar 13	32.79500 -0.21	33.04	32.44	32.78	98,562
08 Mar 13	33.00500 +0.27	33.44	32.80	32.81	80,608
07 Mar 13	32.73500 -0.07	33.12	32.70	32.90	67,223
06 Mar 13	32.80500 +0.32	33.23	32.40	32.51	132,397
05 Mar 13	32.48500 +0.64	32.66	31.93	31.93	179,782
04 Mar 13	31.85000 -0.32	32.12	31.41	31.89	128,326
01 Mar 13	32.17000 -0.32	32.67	31.60	32.41	168,899
28 Feb 13	32.49000 -0.44	33.40	32.37	33.30	126,629
27 Feb 13	32.92990 +0.13	33.12	32.56	33.12	70,637
26 Feb 13	32.80000 -0.47	33.20	32.51	32.56	126,548
25 Feb 13	33.27000 +0.19	33.46	32.86	33.03	128,908
22 Feb 13	33.07500 +0.17	33.25	32.81	33.05	70,367
21 Feb 13	32.90000 -0.07	33.15	32.58	32.75	130,095
20 Feb 13	32.97000 +0.37	33.08	32.55	32.60	89,371
19 Feb 13	32.60000 +0.16	32.98	32.40	32.40	76,293
18 Feb 13	32.44000 -0.24	32.80	32.12	32.12	105,834
15 Feb 13	32.67990 +0.03	32.78	32.40	32.78	59,671
14 Feb 13	32.65000 -0.14	32.85	32.49	32.70	70,872
13 Feb 13	32.79000 +1.14	33.25	31.68	31.69	252,233
12 Feb 13	31.65000 +0.54	31.65	30.82	31.18	67,456
11 Feb 13	31.11000 +0.00	31.24	30.83	31.08	62,396
08 Feb 13	31.11490 +0.24	31.32	30.83	30.98	81,455
07 Feb 13	30.87000 +0.14	31.06	30.50	31.00	74,996
06 Feb 13	30.73500 +0.14	31.11	30.60	30.80	90,706
05 Feb 13	30.59500 +0.32	30.77	30.10	30.41	134,672
04 Feb 13	30.27990 -1.22	31.50	30.25	31.50	290,981
01 Feb 13	31.50000 +0.05	31.69	31.27	31.27	87,252
31 Jan 13	31.45500 -0.34	31.69	31.28	31.60	87,801
30 Jan 13	31.79000 -0.41	32.53	31.59	32.53	110,654
29 Jan 13	32.20000 +0.00	32.37	31.65	32.20	207,385
28 Jan 13	32.20000 -0.93	33.60	32.17	33.50	200,309
25 Jan 13	33.12990 +0.13	33.38	32.91	32.91	66,070
24 Jan 13	33.00000 -0.38	33.38	32.60	33.38	186,317
23 Jan 13	33.37500 -0.10	33.76	33.12	33.42	76,582
22 Jan 13	33.47500 -0.02	33.61	33.06	33.55	77,566
21 Jan 13	33.49490 +0.12	33.65	33.01	33.55	96,648
18 Jan 13	33.37500 +0.40	33.55	33.01	33.10	93,503
17 Jan 13	32.97000 +0.01	33.08	32.70	32.90	95,497
16 Jan 13	32.95500 +0.06	33.10	32.65	32.90	127,373
15 Jan 13	32.90000 -0.25	33.33	32.75	32.96	99,385
14 Jan 13	33.15500 -0.03	33.84	32.95	33.32	179,818
11 Jan 13	33.19000 -0.72	34.00	33.01	33.86	158,470
10 Jan 13	33.91490 +0.16	34.28	33.63	33.99	212,700
09 Jan 13	33.75000 +1.39	34.19	32.43	33.04	184,556
08 Jan 13	32.36000 +0.26	33.00	32.07	32.23	361,930
07 Jan 13	32.10000 +0.90	32.28	31.04	31.44	136,884
04 Jan 13	31.20000 -0.26	31.55	31.06	31.41	78,573
03 Jan 13	31.46000 +0.50	31.66	30.89	31.30	150,720
02 Jan 13	30.96000 +0.91	31.17	30.10	30.25	117,458
28 Dec 12	30.05000 -0.34	30.58	30.00	30.40	65,959
27 Dec 12	30.39000 +0.39	30.50	29.98	29.99	76,786
21 Dec 12	29.99500 -0.70	30.66	30.00	30.59	201,158
20 Dec 12	30.70000 -0.45	31.00	30.66	30.81	68,094
19 Dec 12	31.15000 +0.13	31.23	30.68	31.06	109,228
18 Dec 12	31.02000 -0.23	31.50	30.86	31.44	116,819
17 Dec 12	31.25500 -0.24	31.75	30.88	31.52	142,225
14 Dec 12	31.49000 +1.24	31.59	30.34	30.34	226,121
13 Dec 12	30.25500 +0.08	30.35	30.08	30.35	51,224
12 Dec 12	30.17000 +0.05	30.35	30.07	30.07	107,956
11 Dec 12	30.12000 +0.07	30.30	30.01	30.01	80,744
10 Dec 12	30.05000 -0.15	30.24	30.00	30.16	114,820
07 Dec 12	30.19500 +0.05	30.35	30.00	30.00	62,553
06 Dec 12	30.15000 +0.19	30.30	29.95	29.95	51,909
05 Dec 12	29.96490 -0.01	30.09	29.94	29.98	123,997
04 Dec 12	29.97500 -0.75	30.49	29.98	30.40	98,429
03 Dec 12	30.72990 -0.17	31.00	30.64	30.71	59,179
30 Nov 12	30.90000 +0.02	31.00	30.80	30.99	80,270
29 Nov 12	30.87500 +0.33	30.99	30.60	30.60	72,047
28 Nov 12	30.54000 +0.14	30.59	30.26	30.30	40,721
27 Nov 12	30.40000 +0.04	30.58	30.14	30.42	63,021
26 Nov 12	30.36490 -0.41	30.59	30.20	30.55	41,025
23 Nov 12	30.77500 +0.65	30.77	30.25	30.47	69,320
22 Nov 12	30.12990 -0.32	30.60	30.10	30.45	65,065
21 Nov 12	30.44500 -0.08	30.50	30.13	30.38	38,390
20 Nov 12	30.52990 +0.35	30.56	30.00	30.26	39,680
19 Nov 12	30.17990 +0.22	30.28	29.91	30.00	80,722
16 Nov 12	29.96490 -0.23	30.21	29.82	30.21	138,564
15 Nov 12	30.19000 -0.20	30.20	29.97	30.02	54,552
14 Nov 12	30.39000 +0.33	30.50	29.97	30.04	72,062
13 Nov 12	30.06490 +0.07	30.22	29.92	30.00	92,827
12 Nov 12	29.99500 -0.21	30.30	29.99	30.07	82,182
09 Nov 12	30.21000 -0.90	30.94	30.10	30.75	137,597
08 Nov 12	31.11490 +0.05	31.45	30.82	30.82	47,763
07 Nov 12	31.06000 -0.04	31.70	30.77	30.77	66,247
06 Nov 12	31.10000 -0.50	31.70	30.77	31.70	92,392
05 Nov 12	31.60000 +0.00	31.68	31.25	31.25	63,316
02 Nov 12	31.60000 +0.27	31.73	31.20	31.20	53,017
01 Nov 12	31.33500 +0.54	31.33	30.56	30.90	35,186
31 Oct 12	30.79000 -0.18	31.20	30.78	31.04	74,541
30 Oct 12	30.97500 +0.85	31.09	30.25	30.25	69,000
29 Oct 12	30.12500 -0.41	30.42	30.00	30.42	59,460
26 Oct 12	30.53500 -0.24	30.74	30.37	30.50	60,406
25 Oct 12	30.77990 +0.63	30.85	29.89	30.00	125,538
24 Oct 12	30.15000 -0.43	30.55	30.02	30.55	52,727
23 Oct 12	30.57500 -0.11	30.62	30.13	30.62	57,572
22 Oct 12	30.69000 -0.21	31.00	30.64	30.75	36,387
19 Oct 12	30.90000 -0.12	31.02	30.73	31.00	59,334
18 Oct 12	31.02000 -0.14	31.15	30.92	31.15	143,946
17 Oct 12	31.15500 +0.08	31.23	30.77	30.96	90,886
16 Oct 12	31.07500 +0.36	31.12	30.40	30.85	74,961
15 Oct 12	30.71490 +0.00	30.91	30.41	30.85	67,454
12 Oct 12	30.71490 +0.07	30.78	30.51	30.51	52,263
11 Oct 12	30.64000 -0.24	30.98	30.57	30.70	80,420
10 Oct 12	30.87990 +0.32	31.00	30.51	30.52	93,951
09 Oct 12	30.56000 -0.14	30.93	30.56	30.90	54,553
08 Oct 12	30.70000 -0.65	31.29	30.61	31.25	93,905
05 Oct 12	31.35000 +0.49	31.56	31.18	31.35	177,198
04 Oct 12	30.86490 +0.16	31.01	30.69	30.80	76,538
03 Oct 12	30.70000 -0.13	31.08	30.56	31.08	39,309
02 Oct 12	30.83500 -0.24	31.31	30.81	31.00	62,863
01 Oct 12	31.07000 -0.12	31.69	30.91	31.00	62,435
28 Sep 12	31.19000 -0.48	31.75	31.03	31.75	94,622
27 Sep 12	31.67000 +0.21	32.11	31.65	31.82	83,246
26 Sep 12	31.46000 -0.69	32.13	31.26	32.11	123,271
25 Sep 12	32.15000 +0.01	32.50	31.78	32.14	59,163
24 Sep 12	32.14000 -1.01	33.20	32.14	33.20	97,849
21 Sep 12	33.15000 +0.35	33.51	32.69	33.19	232,457
20 Sep 12	32.80000 +0.88	32.81	31.81	32.09	113,447
19 Sep 12	31.92500 +0.27	31.92	31.39	31.77	85,860
18 Sep 12	31.65000 -0.01	31.85	31.26	31.85	58,939
17 Sep 12	31.66000 -0.27	32.01	31.39	31.91	99,923
14 Sep 12	31.92990 +0.58	32.06	31.42	31.65	151,950
13 Sep 12	31.35000 -0.20	31.65	31.12	31.65	63,630
12 Sep 12	31.55000 +0.21	31.88	31.20	31.28	157,915
11 Sep 12	31.34000 +0.34	31.44	30.80	30.81	81,228
10 Sep 12	31.00000 -0.02	31.09	30.75	30.95	50,129
07 Sep 12	31.02500 +0.92	31.19	30.32	30.40	151,704
06 Sep 12	30.10000 +0.13	30.26	29.83	29.99	221,351
05 Sep 12	29.97000 -0.08	30.10	29.95	29.97	167,508
04 Sep 12	30.04500 -0.41	30.46	30.00	30.27	84,591
03 Sep 12	30.45500 -0.18	30.62	30.26	30.31	77,838
31 Aug 12	30.64000 -0.03	30.72	30.45	30.51	68,538
30 Aug 12	30.67500 +0.24	31.09	30.25	30.30	129,774
29 Aug 12	30.43500 -0.26	30.50	30.10	30.31	67,929
28 Aug 12	30.69500 +0.09	30.69	30.00	30.51	108,246
27 Aug 12	30.60500 -0.34	30.94	30.53	30.85	35,533
24 Aug 12	30.94500 -0.18	31.20	30.63	31.05	93,722
23 Aug 12	31.12000 -0.15	31.50	31.06	31.50	80,623
22 Aug 12	31.27500 -0.43	31.60	31.25	31.60	53,377
21 Aug 12	31.70000 +0.44	31.90	31.19	31.19	80,573
20 Aug 12	31.26490 -0.13	31.45	31.10	31.40	51,645
17 Aug 12	31.39500 +0.25	31.40	31.04	31.04	83,877
16 Aug 12	31.15000 -0.05	31.51	30.96	31.35	66,800
15 Aug 12	31.20000 -0.19	31.75	31.08	31.22	50,006
14 Aug 12	31.39500 -0.38	31.70	31.13	31.69	120,456
13 Aug 12	31.77000 +0.27	31.85	31.08	31.85	102,919
10 Aug 12	31.50500 -0.30	31.81	31.35	31.50	89,412
09 Aug 12	31.80000 -0.87	32.34	31.72	32.13	113,388
08 Aug 12	32.67000 -0.53	33.19	32.33	32.97	126,590
07 Aug 12	33.20000 +0.19	33.20	32.72	32.75	107,324
06 Aug 12	33.00500 +0.62	33.05	32.62	32.73	98,134
03 Aug 12	32.38500 +0.43	32.54	31.95	32.02	94,340
02 Aug 12	31.95000 -0.52	32.57	31.95	32.20	103,949
01 Aug 12	32.47000 -0.52	32.99	32.36	32.91	101,630
31 Jul 12	32.99000 -1.58	33.96	32.85	33.50	248,275
30 Jul 12	34.57000 +0.11	34.58	34.06	34.26	71,688
27 Jul 12	34.46490 +0.54	34.46	33.72	33.95	88,384
26 Jul 12	33.92000 +0.58	33.95	33.18	33.21	65,133
25 Jul 12	33.34000 -0.19	33.65	33.30	33.31	64,083
24 Jul 12	33.52990 -0.06	33.81	33.14	33.71	103,600
23 Jul 12	33.59000 -1.36	34.81	33.17	33.91	186,801
20 Jul 12	34.95000 -0.14	35.63	34.62	35.30	172,537
19 Jul 12	35.09000 +0.77	35.57	34.19	34.20	173,958
18 Jul 12	34.32000 +0.26	34.33	33.88	34.00	99,866
17 Jul 12	34.05500 +0.08	34.29	33.75	34.10	179,517
16 Jul 12	33.97500 +1.29	34.38	33.45	33.75	262,117
13 Jul 12	32.68500 +1.59	32.83	31.41	31.50	234,816
12 Jul 12	31.10000 -0.01	31.59	30.86	31.00	108,167
11 Jul 12	31.11000 +0.26	31.11	30.75	30.90	53,698
10 Jul 12	30.85500 +0.10	31.18	30.50	30.90	78,259
09 Jul 12	30.75000 -0.24	31.28	30.71	30.96	68,230
06 Jul 12	30.98500 -0.48	31.45	30.95	31.30	100,226
05 Jul 12	31.46490 -0.18	31.88	31.26	31.70	77,346
04 Jul 12	31.64500 +0.13	31.74	31.48	31.63	59,128
03 Jul 12	31.51490 +0.31	31.66	31.21	31.47	114,070
02 Jul 12	31.20000 +0.34	31.54	30.70	30.91	120,064
29 Jun 12	30.86000 +0.61	31.00	30.41	30.41	100,509
28 Jun 12	30.25000 +0.19	30.25	29.90	29.99	75,458
27 Jun 12	30.05500 +0.18	30.24	29.91	29.95	76,137
26 Jun 12	29.87000 -0.13	30.20	29.82	29.99	103,347
25 Jun 12	30.00000 -0.50	30.60	29.93	30.60	112,343
22 Jun 12	30.50500 -0.04	30.64	30.30	30.49	51,186
21 Jun 12	30.54000 +0.10	30.85	30.47	30.50	71,330
20 Jun 12	30.44500 +0.07	30.63	30.20	30.50	60,275
19 Jun 12	30.37000 +0.27	30.48	30.00	30.09	93,297
18 Jun 12	30.10000 +0.10	30.56	30.03	30.50	114,455
15 Jun 12	30.00000 -0.15	30.26	29.98	30.15	128,271
14 Jun 12	30.15000 -0.70	30.87	30.02	30.65	112,073
13 Jun 12	30.85000 +0.76	30.85	29.83	30.10	203,965
12 Jun 12	30.09000 -0.05	30.39	29.91	29.98	116,214
11 Jun 12	30.14000 -0.22	30.83	29.97	30.60	160,105
08 Jun 12	30.35500 +0.07	30.38	30.03	30.28	74,344
07 Jun 12	30.28500 -0.22	30.49	30.03	30.47	147,992
06 Jun 12	30.50500 +0.55	30.69	29.90	29.99	111,608
05 Jun 12	29.96000 -0.04	30.15	29.83	30.00	134,846
04 Jun 12	29.99500 +0.01	30.20	29.75	29.75	159,114
01 Jun 12	29.99000 -0.50	30.36	29.86	30.20	285,148
31 May 12	30.48500 -0.99	31.78	30.33	31.27	415,553
30 May 12	31.47500 -0.56	32.18	31.38	31.62	94,870
29 May 12	32.03500 -0.19	32.47	31.90	32.19	110,795
28 May 12	32.22990 +0.23	32.42	32.03	32.25	43,668
25 May 12	32.00000 +0.59	32.38	31.66	32.11	264,070
24 May 12	31.41490 +0.15	31.58	31.10	31.34	108,916
23 May 12	31.26000 -0.34	31.58	31.12	31.19	76,759
22 May 12	31.60000 +0.16	32.16	31.39	31.86	105,020
21 May 12	31.44000 -0.76	32.26	31.33	32.04	108,445
18 May 12	32.20000 +0.84	32.36	31.05	31.50	204,331
17 May 12	31.36490 -0.48	31.78	31.10	31.66	130,572
16 May 12	31.84000 -0.63	32.59	31.66	32.50	164,883
15 May 12	32.47500 +0.21	32.99	32.01	32.01	147,747
14 May 12	32.26490 -0.15	32.33	32.00	32.00	103,405
11 May 12	32.41000 -0.63	32.71	32.34	32.44	174,493
10 May 12	33.04500 +0.63	33.21	32.13	32.55	167,778
09 May 12	32.41000 -0.64	33.05	31.72	33.05	191,983
08 May 12	33.05000 -0.22	33.69	32.80	33.36	143,227
07 May 12	33.27000 +0.02	33.51	32.88	33.10	181,010
04 May 12	33.25000 -0.24	33.74	33.05	33.06	181,331
03 May 12	33.49000 -1.04	34.74	33.23	34.60	253,574
02 May 12	34.53500 +0.01	34.91	34.00	34.25	236,020
30 Apr 12	34.52000 +0.58	34.78	33.91	34.36	221,514
27 Apr 12	33.93500 +0.14	34.40	33.52	33.80	205,160
26 Apr 12	33.79490 +0.11	34.00	33.26	33.88	211,194
25 Apr 12	33.67990 +0.48	33.78	33.06	33.30	181,150
24 Apr 12	33.20000 -0.06	33.59	33.05	33.35	198,316
23 Apr 12	33.26000 -0.86	34.35	33.11	34.35	155,262
20 Apr 12	34.12000 -0.28	34.47	33.74	34.47	129,724
19 Apr 12	34.40000 +0.26	34.48	33.90	34.36	117,605
18 Apr 12	34.14490 -1.05	34.99	33.14	34.58	462,098
17 Apr 12	35.19000 +0.29	35.35	34.89	35.35	143,916
16 Apr 12	34.90000 +0.50	35.30	34.13	34.19	257,822
13 Apr 12	34.40500 -0.19	35.09	34.18	34.88	162,438
12 Apr 12	34.60000 +0.44	34.81	34.12	34.49	220,052
11 Apr 12	34.16490 +0.95	34.46	33.69	34.01	298,163
10 Apr 12	33.21490 +0.34	34.14	32.53	32.70	259,226
05 Apr 12	32.87000 +0.33	33.41	32.65	33.10	192,724
04 Apr 12	32.53500 -0.74	33.26	32.33	33.10	252,959
03 Apr 12	33.27990 -0.11	33.89	33.28	33.50	194,304
02 Apr 12	33.39000 -0.95	34.38	32.74	33.90	382,697
30 Mar 12	34.34490 -0.26	34.60	34.00	34.30	232,686
29 Mar 12	34.60000 -0.80	35.41	34.38	35.34	270,075
28 Mar 12	35.40000 -0.33	35.87	35.35	35.70	220,298
27 Mar 12	35.72990 -0.17	36.25	35.39	35.95	268,359
26 Mar 12	35.90000 -0.02	36.20	35.51	35.84	210,872
23 Mar 12	35.92500 -0.32	36.26	35.60	35.73	218,809
22 Mar 12	36.24490 +2.61	36.30	34.12	34.65	584,713
21 Mar 12	33.63500 +0.40	34.45	33.26	33.26	250,056
20 Mar 12	33.23500 -0.69	34.00	32.72	33.81	222,979
19 Mar 12	33.92500 -0.09	34.41	33.83	33.85	163,578
16 Mar 12	34.01490 -1.26	34.69	33.90	34.17	671,489
15 Mar 12	35.27500 +0.48	35.55	34.75	34.90	176,003
14 Mar 12	34.80000 -1.24	36.26	34.66	36.25	265,601
13 Mar 12	36.04000 +0.09	36.30	35.38	36.04	186,147
12 Mar 12	35.95000 -0.10	36.46	35.63	36.00	152,811
09 Mar 12	36.05500 -0.28	36.49	35.91	36.30	135,126
08 Mar 12	36.33500 +1.23	36.47	35.00	35.00	207,919
07 Mar 12	35.10500 -0.15	35.49	34.86	35.15	232,944
06 Mar 12	35.26000 -0.76	36.13	35.15	36.00	185,328
05 Mar 12	36.02000 -0.67	36.51	35.75	36.41	151,289
02 Mar 12	36.69000 +0.06	36.90	36.28	36.85	99,588
01 Mar 12	36.63500 +0.23	36.79	36.29	36.39	111,542
29 Feb 12	36.40000 -0.01	37.20	36.25	36.69	129,848
28 Feb 12	36.41000 +0.09	36.73	36.10	36.35	92,647
27 Feb 12	36.32000 +0.01	36.60	36.00	36.12	94,180
24 Feb 12	36.31000 +0.35	37.03	35.99	36.00	286,549
23 Feb 12	35.96500 -1.66	37.67	35.56	37.39	489,472
22 Feb 12	37.62990 -0.41	38.08	37.21	37.99	126,480
21 Feb 12	38.04000 -0.58	38.62	38.01	38.46	134,567
20 Feb 12	38.62000 +0.02	38.99	38.06	38.50	97,482
17 Feb 12	38.60000 +0.75	38.60	37.81	37.91	137,622
16 Feb 12	37.85000 -0.46	38.19	37.67	38.01	114,394
15 Feb 12	38.30500 +0.28	38.65	38.28	38.35	162,424
14 Feb 12	38.02000 +0.08	38.57	37.55	37.72	183,779
13 Feb 12	37.93500 -0.39	38.38	37.85	38.38	119,529
10 Feb 12	38.32500 -0.17	38.50	38.01	38.40	84,946
09 Feb 12	38.50000 +0.11	38.75	38.30	38.50	105,454
08 Feb 12	38.39490 +0.09	38.65	38.24	38.50	117,630
07 Feb 12	38.30990 -0.69	38.94	38.29	38.93	107,376
06 Feb 12	39.00000 -0.02	39.09	38.67	39.00	97,320
03 Feb 12	39.02000 +0.03	39.12	38.51	39.00	101,629
02 Feb 12	38.98500 -0.01	39.20	38.65	38.95	131,247
01 Feb 12	39.00000 +0.40	39.30	38.38	38.38	115,964
31 Jan 12	38.60000 +0.00	38.90	38.41	38.90	94,969
30 Jan 12	38.60000 -0.16	38.90	38.03	38.54	106,149
27 Jan 12	38.75500 -0.97	39.83	38.75	39.60	97,922
26 Jan 12	39.72990 +1.95	39.94	37.95	38.00	305,459
25 Jan 12	37.77990 +0.05	38.06	37.50	37.70	149,321
24 Jan 12	37.72500 -0.25	38.09	37.51	38.00	175,540
23 Jan 12	37.97000 +0.07	38.30	37.51	37.81	188,765
20 Jan 12	37.90000 -0.94	38.88	37.16	38.78	267,394
19 Jan 12	38.84490 -0.65	39.75	38.65	39.49	207,622
18 Jan 12	39.49000 -0.21	39.83	39.04	39.70	119,757
17 Jan 12	39.70000 +0.37	39.95	39.53	39.53	126,819
16 Jan 12	39.32990 +0.00	39.50	38.99	39.14	67,832
13 Jan 12	39.32990 -0.37	39.99	39.06	39.99	120,552
12 Jan 12	39.70000 +0.21	40.37	39.33	39.49	223,513
11 Jan 12	39.49490 +0.26	39.50	39.00	39.28	189,394
10 Jan 12	39.22990 +0.23	39.50	38.87	39.27	147,322
09 Jan 12	39.00000 -0.03	39.44	38.91	39.11	117,991
06 Jan 12	39.02500 +0.16	39.28	38.68	38.86	175,125
05 Jan 12	38.86500 -0.13	39.20	38.71	39.15	128,957
04 Jan 12	39.00000 -0.38	39.39	38.80	39.33	180,204
03 Jan 12	39.37990 +1.04	39.40	38.50	38.54	280,986
02 Jan 12	38.33500 +0.24	38.69	37.92	37.99	145,206
30 Dec 11	38.09000 -0.10	38.21	37.80	38.20	106,313
29 Dec 11	38.19490 +0.96	38.19	37.35	37.35	153,262
28 Dec 11	37.23500 -0.92	38.24	37.24	38.06	285,864
27 Dec 11	38.15000 +1.47	38.31	36.54	36.60	315,963
23 Dec 11	36.68500 -0.16	36.87	35.74	36.56	497,905
22 Dec 11	36.85000 -2.75	39.70	36.47	39.60	847,882
21 Dec 11	39.60000 -0.18	40.35	39.34	39.50	350,423
20 Dec 11	39.77500 -1.22	40.68	39.62	40.21	547,999
19 Dec 11	40.99000 -4.32	44.98	40.73	44.72	639,756
16 Dec 11	45.31500 -1.67	47.10	45.31	46.91	413,214
15 Dec 11	46.98500 -0.01	47.46	46.05	47.00	343,976
14 Dec 11	47.00000 -0.10	48.26	44.74	46.58	556,997
13 Dec 11	47.10000 +1.85	47.12	44.78	44.93	471,278
12 Dec 11	45.25000 +0.30	45.25	44.55	44.95	398,030
09 Dec 11	44.95000 +0.26	44.95	44.01	44.01	244,404
08 Dec 11	44.69490 +0.49	44.82	43.94	44.60	185,080
07 Dec 11	44.20500 -0.45	45.10	43.90	44.69	247,210
06 Dec 11	44.65990 -0.34	45.00	44.10	44.40	202,820
05 Dec 11	45.00000 +0.81	45.00	44.30	44.40	350,177
02 Dec 11	44.19490 +0.44	44.50	43.76	43.90	241,760
01 Dec 11	43.75500 -0.84	44.69	43.76	44.51	203,096
30 Nov 11	44.59490 +1.20	44.65	43.12	43.22	305,225
29 Nov 11	43.39000 +0.39	43.82	42.20	42.58	259,221
28 Nov 11	43.00000 +1.25	43.10	42.14	42.14	154,078
25 Nov 11	41.75000 +0.24	41.99	41.21	41.35	137,011
24 Nov 11	41.50500 +0.37	41.99	41.01	41.01	210,276
23 Nov 11	41.14000 -0.82	42.14	41.11	41.65	237,430
22 Nov 11	41.95990 +0.12	42.55	41.65	41.87	202,468
21 Nov 11	41.83500 -1.85	43.49	41.83	43.49	277,212
18 Nov 11	43.68000 +0.53	46.50	43.20	46.16	732,634
17 Nov 11	43.15000 -0.79	43.70	41.50	43.67	611,011
16 Nov 11	43.94490 -1.63	45.22	43.87	45.06	289,169
15 Nov 11	45.57490 +1.26	45.61	43.72	43.77	458,368
14 Nov 11	44.31500 -1.84	46.36	43.70	46.26	358,973
11 Nov 11	46.15500 +0.02	46.43	45.33	45.77	303,296
10 Nov 11	46.13000 -0.51	46.62	45.38	46.00	366,928
09 Nov 11	46.64490 +0.03	47.27	45.89	46.98	329,981
08 Nov 11	46.60990 +0.35	47.00	46.21	46.44	291,784
07 Nov 11	46.25990 -0.42	46.47	45.56	45.76	360,617
04 Nov 11	46.67490 -0.59	47.00	46.11	46.37	449,157
03 Nov 11	47.26500 +2.00	47.87	45.96	46.30	623,868
02 Nov 11	45.26500 +0.43	46.25	44.88	45.01	488,091
01 Nov 11	44.83000 -0.27	45.03	43.90	44.41	388,869
31 Oct 11	45.10000 -0.34	45.29	44.71	45.20	445,376
28 Oct 11	45.43500 -0.12	45.64	45.01	45.40	341,571
27 Oct 11	45.55500 +0.81	45.80	45.20	45.79	597,358
26 Oct 11	44.75000 +1.20	44.85	43.50	43.50	404,233
25 Oct 11	43.55000 -1.70	45.68	43.50	45.01	508,848
24 Oct 11	45.25000 -0.02	45.79	44.93	45.45	481,393
21 Oct 11	45.27490 +1.12	45.63	43.70	44.00	442,067
20 Oct 11	44.15500 -2.15	46.17	43.52	45.51	957,613
19 Oct 11	46.30000 +1.33	46.65	44.62	44.79	998,012
18 Oct 11	44.96500 +2.22	45.15	42.06	42.15	1,051,627
17 Oct 11	42.75000 +4.76	43.49	40.55	40.71	1,763,830
14 Oct 11	37.99000 +0.39	38.28	37.37	37.51	298,518
13 Oct 11	37.60000 +0.08	37.95	37.30	37.35	272,494
12 Oct 11	37.51500 +0.18	37.62	36.61	37.33	382,848
11 Oct 11	37.33500 +0.36	37.48	36.26	37.15	255,706
10 Oct 11	36.97000 -0.82	37.99	36.43	37.99	480,416
07 Oct 11	37.79000 -0.67	38.73	37.30	38.53	311,272
06 Oct 11	38.45500 +0.42	38.64	37.65	38.00	295,467
05 Oct 11	38.04000 +0.13	38.80	37.59	38.80	361,827
04 Oct 11	37.91500 -0.69	38.47	37.05	38.33	565,873
03 Oct 11	38.60500 -1.15	39.19	38.15	39.19	137,027
30 Sep 11	39.75000 +0.27	39.75	38.81	39.30	424,182
29 Sep 11	39.47990 +1.26	39.48	38.01	38.01	326,657
28 Sep 11	38.21500 -0.33	38.61	37.87	37.95	227,182
27 Sep 11	38.55000 +0.40	38.81	38.33	38.78	410,781
26 Sep 11	38.15000 +0.06	38.65	36.80	37.63	285,743
23 Sep 11	38.09000 +0.45	38.10	37.00	37.64	405,635
22 Sep 11	37.64000 -0.58	37.83	37.31	37.41	406,477
21 Sep 11	38.21500 -0.56	38.89	38.00	38.88	181,676
20 Sep 11	38.77990 +0.94	38.78	37.50	37.50	235,944
19 Sep 11	37.84490 -0.33	38.10	37.30	37.53	280,966
16 Sep 11	38.17500 +0.16	38.30	37.26	38.22	507,423
15 Sep 11	38.01500 +0.61	38.45	37.43	37.50	413,586
14 Sep 11	37.40000 +0.56	37.46	36.43	36.44	215,454
13 Sep 11	36.84490 +0.63	36.97	36.01	36.90	305,082
12 Sep 11	36.21000 -0.83	36.50	35.51	36.00	294,258
09 Sep 11	37.04000 +0.36	37.20	36.21	36.26	507,228
08 Sep 11	36.67990 +0.00	37.01	36.31	36.88	433,449
07 Sep 11	36.67990 +2.44	36.85	34.99	35.00	951,743
06 Sep 11	34.24000 +0.32	34.88	33.60	34.40	490,940
05 Sep 11	33.92000 +0.08	33.92	32.86	33.09	531,020
02 Sep 11	33.84000 -0.46	33.94	33.30	33.70	339,855
01 Sep 11	34.30000 +0.80	34.37	32.91	33.83	338,697
31 Aug 11	33.50000 +1.00	33.90	32.42	32.64	320,463
30 Aug 11	32.50000 +0.42	32.66	32.03	32.44	232,121
29 Aug 11	32.07990 +0.49	32.48	31.66	32.00	120,726
26 Aug 11	31.59000 -0.02	31.63	30.60	31.60	217,642
25 Aug 11	31.61490 -0.21	32.94	31.06	32.25	268,967
24 Aug 11	31.82000 +0.90	31.97	30.63	31.35	252,410
23 Aug 11	30.92500 +0.19	31.83	30.25	31.75	257,351
22 Aug 11	30.73500 +0.26	31.27	30.00	30.25	226,297
19 Aug 11	30.47500 -0.57	31.29	29.50	30.90	445,241
18 Aug 11	31.05000 -1.84	32.70	30.25	32.70	619,592
17 Aug 11	32.89000 +0.01	33.20	32.14	32.71	209,732
16 Aug 11	32.87500 -0.81	33.50	32.17	33.50	441,957
15 Aug 11	33.68500 -0.32	34.66	33.31	34.66	365,227
12 Aug 11	34.00500 +0.28	34.84	32.55	33.40	338,186
11 Aug 11	33.72990 +0.97	34.00	32.04	33.71	425,653
10 Aug 11	32.75500 -0.18	35.46	32.04	34.90	1,166,642
09 Aug 11	32.94000 +1.84	33.10	29.25	30.67	1,296,614
08 Aug 11	31.10000 -1.65	32.69	30.63	32.00	980,691
05 Aug 11	32.75000 -0.41	34.12	30.23	31.05	1,172,757
04 Aug 11	33.16000 -0.90	35.33	32.65	34.25	614,256
03 Aug 11	34.06000 +0.13	34.73	32.48	33.20	709,367
02 Aug 11	33.92990 -1.83	35.53	33.84	35.50	529,495
01 Aug 11	35.76000 -0.62	37.44	35.74	37.04	255,803
29 Jul 11	36.37990 -0.04	36.42	35.10	36.00	392,108
28 Jul 11	36.41500 -0.32	36.95	36.01	36.38	260,428
27 Jul 11	36.73500 -0.40	37.44	36.52	36.70	186,033
26 Jul 11	37.14000 -0.49	37.90	36.78	37.73	191,543
25 Jul 11	37.63500 +0.19	37.72	36.94	37.14	186,459
22 Jul 11	37.44000 -0.01	38.15	37.31	37.95	238,172
21 Jul 11	37.45000 +0.60	37.79	36.57	37.20	244,129
20 Jul 11	36.85500 -0.41	37.69	36.70	37.47	247,125
19 Jul 11	37.26500 +0.63	37.50	36.51	36.75	190,167
18 Jul 11	36.64000 -1.11	37.90	36.35	37.49	310,200
15 Jul 11	37.75000 -0.24	38.09	37.33	37.81	267,780
14 Jul 11	37.98500 -1.35	39.24	37.83	39.20	436,134
13 Jul 11	39.34000 +1.02	39.85	37.80	38.02	473,248
12 Jul 11	38.32000 -0.71	38.49	36.88	38.31	511,600
11 Jul 11	39.02990 -1.04	40.34	38.76	40.10	341,563
08 Jul 11	40.06500 -0.24	41.00	39.81	40.40	439,760
07 Jul 11	40.30000 +0.77	40.40	39.40	39.64	479,614
06 Jul 11	39.52500 +0.28	40.02	39.05	39.44	320,143
05 Jul 11	39.24490 -0.46	39.75	39.16	39.70	215,354
04 Jul 11	39.70000 +0.25	40.00	39.15	39.47	211,877
01 Jul 11	39.45000 +0.45	39.65	38.76	39.01	240,876
30 Jun 11	39.00000 +0.29	39.15	38.56	38.67	324,297
29 Jun 11	38.70500 +1.20	38.89	37.58	37.58	314,343
28 Jun 11	37.50500 +0.27	38.19	37.13	37.80	244,008
27 Jun 11	37.23500 +0.01	37.70	36.85	36.85	310,180
24 Jun 11	37.22500 -1.21	39.12	36.65	38.79	584,096
23 Jun 11	38.43500 -1.18	39.70	38.08	39.70	327,055
22 Jun 11	39.62000 -0.32	40.09	39.50	40.00	624,835
21 Jun 11	39.93500 +0.76	40.48	39.30	39.30	593,867
20 Jun 11	39.17990 -0.12	39.22	38.85	39.22	437,717
17 Jun 11	39.30000 +0.26	39.76	38.60	39.00	681,828
16 Jun 11	39.04490 +0.04	39.04	38.06	38.65	489,174
15 Jun 11	39.00000 -0.03	39.28	38.85	38.90	401,873
14 Jun 11	39.03500 +0.63	39.10	38.60	38.61	547,736
13 Jun 11	38.40000 +0.24	38.50	38.01	38.15	189,677
10 Jun 11	38.16500 +0.22	38.31	37.81	37.96	591,948
09 Jun 11	37.95000 +1.15	38.00	36.36	36.57	438,990
08 Jun 11	36.80500 -1.02	37.81	36.75	37.80	284,399
07 Jun 11	37.82500 +0.42	37.94	37.06	37.45	494,658
06 Jun 11	37.40000 +1.53	37.47	35.75	35.75	358,729
03 Jun 11	35.87000 -0.05	36.02	35.36	35.70	239,905
02 Jun 11	35.91500 -0.38	36.27	35.71	36.10	111,899
01 Jun 11	36.29490 -0.05	36.72	36.06	36.30	178,803
31 May 11	36.34490 +0.13	36.66	36.13	36.20	372,622
30 May 11	36.21000 +0.40	36.24	35.66	35.66	157,542
27 May 11	35.80500 -0.19	36.32	35.80	36.15	267,269
26 May 11	36.00000 +0.03	36.28	35.59	36.00	252,620
25 May 11	35.97500 -0.05	36.20	35.24	36.20	264,396
24 May 11	36.02000 +0.57	36.33	35.42	35.42	302,499
23 May 11	35.45000 -0.57	35.80	35.08	35.77	295,678
20 May 11	36.02000 -0.09	36.55	35.65	36.40	448,577
19 May 11	36.11000 +0.35	36.99	36.00	36.58	910,762
18 May 11	35.76490 +2.01	36.33	34.12	34.80	945,543
17 May 11	33.75500 -0.65	34.86	33.62	34.20	292,302
16 May 11	34.41000 -0.19	34.67	34.02	34.40	219,609
13 May 11	34.60000 -0.06	34.94	34.60	34.66	164,220
12 May 11	34.66000 -0.38	35.20	34.52	34.78	238,537
11 May 11	35.03500 +0.19	35.28	34.83	35.13	208,535
10 May 11	34.84490 +0.39	35.19	34.51	34.51	263,429
09 May 11	34.45000 +0.63	34.65	33.71	33.97	425,600
06 May 11	33.82000 +0.07	34.24	33.26	33.60	378,886
05 May 11	33.75000 -0.58	34.70	33.38	34.35	336,017
04 May 11	34.32990 +0.06	34.89	33.90	34.00	549,172
03 May 11	34.26490 -1.70	35.78	33.65	35.65	877,278
02 May 11	35.96000 -0.04	36.50	35.83	36.05	261,490
29 Apr 11	36.00000 -0.89	36.48	35.20	36.40	444,727
28 Apr 11	36.89490 -0.86	37.98	36.31	37.98	454,061
27 Apr 11	37.75000 -0.35	38.21	37.58	38.10	225,041
26 Apr 11	38.10000 +0.22	38.50	37.60	37.97	248,980
21 Apr 11	37.88500 +0.86	38.03	37.02	37.53	212,421
20 Apr 11	37.02000 +0.96	37.58	36.40	36.68	322,010
19 Apr 11	36.06000 +0.29	36.67	35.25	35.44	285,684
18 Apr 11	35.77000 -1.51	37.58	35.13	37.40	739,270
15 Apr 11	37.27990 +0.01	37.50	36.85	37.03	253,769
14 Apr 11	37.26500 -0.64	38.17	37.21	37.95	407,608
13 Apr 11	37.90500 +0.40	38.22	37.33	37.51	397,109
12 Apr 11	37.50000 -1.90	38.11	36.82	38.10	744,616
11 Apr 11	39.40000 -0.38	39.90	38.71	39.78	593,032
08 Apr 11	39.78500 +2.79	39.84	36.90	37.26	673,779
07 Apr 11	36.99490 +1.05	37.10	35.97	36.00	487,255
06 Apr 11	35.94490 +0.76	35.94	35.10	35.10	249,057
05 Apr 11	35.18500 -0.13	35.58	35.03	35.20	247,175
04 Apr 11	35.31490 +0.24	35.47	35.01	35.19	238,541
01 Apr 11	35.07500 +0.53	35.24	34.60	34.60	281,419
31 Mar 11	34.54000 +0.00	34.75	34.38	34.64	322,046
30 Mar 11	34.54490 +0.44	34.58	34.20	34.50	278,033
29 Mar 11	34.10500 -0.19	34.31	33.80	34.20	474,688
28 Mar 11	34.30000 -0.47	34.76	33.95	34.50	549,498
25 Mar 11	34.77000 -0.13	35.04	34.43	34.74	448,976
24 Mar 11	34.90500 -0.37	35.38	34.63	35.13	505,437
23 Mar 11	35.27990 +1.51	35.47	33.30	33.30	688,049
22 Mar 11	33.76490 -0.29	34.26	33.27	34.23	510,917
21 Mar 11	34.05000 -0.64	35.80	33.49	35.67	1,086,184
18 Mar 11	34.69490 -0.31	36.19	34.53	35.50	1,573,171
17 Mar 11	35.00000 +2.81	35.49	32.45	33.21	1,581,992
16 Mar 11	32.19500 +0.62	33.35	31.40	31.40	1,302,172
15 Mar 11	31.57500 -0.42	32.49	31.50	31.60	1,617,117
14 Mar 11	32.00000 +0.60	32.10	30.80	30.99	964,933
11 Mar 11	31.39500 -0.29	31.68	31.12	31.50	801,969
10 Mar 11	31.68500 +0.06	31.81	31.08	31.50	1,408,996
09 Mar 11	31.62500 +1.63	32.06	29.96	30.00	2,102,069
08 Mar 11	30.00000 -0.06	30.34	29.59	30.30	541,287
07 Mar 11	30.06000 +0.03	30.85	30.03	30.20	748,993
04 Mar 11	30.02500 +0.33	30.58	29.75	30.05	729,463
03 Mar 11	29.69000 -0.71	31.60	29.58	31.25	1,660,887
02 Mar 11	30.40000 +2.00	31.04	28.83	29.30	2,948,785
01 Mar 11	28.39990 +1.38	29.55	28.30	28.60	3,199,721
28 Feb 11	27.02000 +1.55	27.02	25.30	25.59	763,691
25 Feb 11	25.47500 +0.38	25.58	25.20	25.22	463,941
24 Feb 11	25.09990 -0.53	25.45	24.26	25.40	914,534
23 Feb 11	25.63000 -0.42	26.11	25.44	25.97	331,735
22 Feb 11	26.04990 -0.41	26.25	25.27	26.19	688,326
21 Feb 11	26.46000 -0.45	26.85	26.35	26.85	298,996
18 Feb 11	26.90500 +0.26	26.95	26.41	26.65	270,476
17 Feb 11	26.64990 -0.10	26.95	26.41	26.80	305,980
16 Feb 11	26.74990 +0.05	27.00	26.36	26.78	370,959
15 Feb 11	26.69990 -0.27	27.10	26.70	27.00	290,524
14 Feb 11	26.97000 +0.41	27.17	26.60	26.80	310,287
11 Feb 11	26.56490 -0.07	26.75	26.35	26.50	268,734
10 Feb 11	26.63500 -0.31	27.00	26.35	27.00	414,494
09 Feb 11	26.94990 +0.44	27.10	26.48	26.50	552,531
08 Feb 11	26.50500 -0.58	27.17	26.50	27.02	750,685
07 Feb 11	27.08500 -0.43	27.27	26.56	27.20	863,529
04 Feb 11	27.51490 +0.11	27.67	27.30	27.52	229,359
03 Feb 11	27.39990 -0.01	27.62	26.90	27.40	589,362
02 Feb 11	27.41000 -0.35	27.99	27.25	27.99	383,809
01 Feb 11	27.76490 +0.13	28.25	27.68	27.80	293,214
31 Jan 11	27.63500 -0.19	27.90	27.40	27.82	208,917
28 Jan 11	27.82500 -0.52	28.40	27.83	28.39	313,873
27 Jan 11	28.34990 -0.26	28.95	28.33	28.61	317,625
26 Jan 11	28.61000 +0.31	28.66	28.08	28.50	189,232
25 Jan 11	28.29990 -0.32	28.66	28.17	28.50	255,968
24 Jan 11	28.62000 -0.11	28.86	28.35	28.70	650,876
21 Jan 11	28.73000 -0.05	29.10	28.65	28.90	665,169
20 Jan 11	28.77500 -0.59	29.36	28.35	29.35	506,087
19 Jan 11	29.36490 +0.36	29.94	28.93	29.25	1,124,639
18 Jan 11	28.99990 +0.56	29.05	28.68	28.73	354,387
17 Jan 11	28.44000 +0.06	28.67	28.23	28.50	415,976
14 Jan 11	28.38500 +0.72	28.45	27.45	27.53	670,605
13 Jan 11	27.67000 +0.14	27.69	27.26	27.60	414,317
12 Jan 11	27.53500 +0.37	27.64	26.97	27.15	288,090
11 Jan 11	27.16490 +0.51	27.16	26.70	26.81	215,335
10 Jan 11	26.64990 -0.40	27.15	26.53	27.15	259,670
07 Jan 11	27.04500 -0.28	27.35	27.05	27.35	174,974
06 Jan 11	27.33000 -0.05	27.61	27.20	27.52	169,849
05 Jan 11	27.37500 -0.14	27.60	27.06	27.55	255,808
04 Jan 11	27.51490 -0.03	27.89	27.35	27.65	312,642
03 Jan 11	27.54000 +0.53	27.64	27.38	27.40	218,161
30 Dec 10	27.01490 -0.39	27.44	26.97	27.40	141,173
29 Dec 10	27.39990 +0.76	27.46	26.65	26.65	336,266
28 Dec 10	26.63500 -0.19	26.88	26.38	26.73	144,152
27 Dec 10	26.83000 -0.17	26.95	26.55	26.95	134,206
23 Dec 10	26.99990 +0.09	27.25	26.79	26.95	259,357
22 Dec 10	26.90500 +0.05	27.06	26.70	26.94	228,044
21 Dec 10	26.85500 +0.52	26.99	26.40	26.40	359,160
20 Dec 10	26.33000 -0.48	26.83	26.18	26.73	529,678
17 Dec 10	26.81000 +0.13	27.06	26.71	26.75	474,403
16 Dec 10	26.68500 -0.17	26.90	26.51	26.75	274,823
15 Dec 10	26.85500 -0.35	27.25	26.77	27.19	287,466
14 Dec 10	27.21000 +0.20	27.34	26.99	27.21	300,084
13 Dec 10	27.01490 +0.24	27.25	26.80	27.15	384,088
10 Dec 10	26.77500 -0.18	27.19	26.66	27.08	262,031
09 Dec 10	26.95500 -0.24	27.49	26.80	27.41	449,470
08 Dec 10	27.19500 -0.68	27.90	27.15	27.84	430,575
07 Dec 10	27.87000 -0.38	28.48	27.87	28.34	395,631
06 Dec 10	28.25500 -0.02	28.59	28.17	28.40	217,249
03 Dec 10	28.27500 +0.25	28.35	27.83	27.83	244,272
02 Dec 10	28.02000 +0.58	28.06	27.42	27.43	479,047
01 Dec 10	27.44000 +0.81	27.49	26.88	27.00	351,940
30 Nov 10	26.63500 -0.03	27.07	26.55	26.89	357,422
29 Nov 10	26.66490 -0.90	27.56	26.60	27.55	352,518
26 Nov 10	27.56000 -0.03	27.64	27.04	27.50	193,435
25 Nov 10	27.59500 +0.52	27.74	27.00	27.10	307,325
24 Nov 10	27.07000 +0.51	27.12	26.16	26.70	536,201
23 Nov 10	26.56000 -0.99	27.48	26.15	27.47	727,062
22 Nov 10	27.54500 +0.05	27.82	27.30	27.82	335,089
19 Nov 10	27.49990 +0.17	27.80	27.26	27.49	317,369
18 Nov 10	27.33000 +0.14	27.85	27.12	27.45	385,525
17 Nov 10	27.19000 +0.20	27.19	26.71	26.95	249,797
16 Nov 10	26.98500 -1.02	27.89	26.90	27.89	329,081
15 Nov 10	28.00500 +0.41	28.00	27.17	27.29	273,715
12 Nov 10	27.59990 -0.58	27.98	27.46	27.80	391,389
11 Nov 10	28.18000 -0.24	28.75	27.83	28.75	419,978
10 Nov 10	28.42000 -0.62	29.20	28.33	29.20	384,954
09 Nov 10	29.04000 +0.11	29.40	28.51	28.75	595,732
08 Nov 10	28.92990 +0.57	29.15	28.09	28.10	501,017
05 Nov 10	28.35500 +0.15	28.52	28.09	28.21	255,729
04 Nov 10	28.20500 +0.23	28.75	27.70	28.75	604,316
03 Nov 10	27.98000 -0.30	28.30	27.90	28.16	324,072
02 Nov 10	28.27500 +1.15	28.90	27.14	27.70	1,014,936
01 Nov 10	27.12000 +0.37	27.47	26.98	27.08	198,745
29 Oct 10	26.74990 -0.08	26.98	26.55	26.58	143,117
28 Oct 10	26.83000 +0.10	27.08	26.58	26.95	268,760
27 Oct 10	26.72500 -0.23	27.33	26.61	26.98	307,501
26 Oct 10	26.95500 -0.92	27.93	26.93	27.87	372,475
25 Oct 10	27.88000 +0.27	28.00	27.77	27.77	253,878
22 Oct 10	27.61000 -0.22	27.90	27.48	27.65	235,902
21 Oct 10	27.83000 +0.84	27.96	27.03	27.19	466,942
20 Oct 10	26.99000 +0.16	27.36	26.52	26.85	277,507
19 Oct 10	26.83500 -0.32	27.38	26.72	27.21	272,954
18 Oct 10	27.15500 +1.16	27.22	25.80	26.02	533,474
15 Oct 10	25.99500 -0.05	26.27	25.96	26.21	217,847
14 Oct 10	26.04990 +0.15	26.24	25.90	26.00	228,919
13 Oct 10	25.89990 +0.79	25.90	25.08	25.13	285,360
12 Oct 10	25.10500 -0.13	25.24	24.90	25.21	199,190
11 Oct 10	25.23000 +0.02	25.52	25.16	25.21	147,839
08 Oct 10	25.21490 -0.26	25.58	25.16	25.41	275,047
07 Oct 10	25.47500 -0.15	25.60	25.24	25.54	199,059
06 Oct 10	25.62500 +0.08	26.00	25.41	25.70	302,235
05 Oct 10	25.54500 +0.22	25.60	25.08	25.57	207,792
04 Oct 10	25.33000 -0.23	25.77	25.26	25.61	209,643
01 Oct 10	25.55500 +0.14	26.43	25.52	25.64	419,249
30 Sep 10	25.41490 -0.27	25.93	25.34	25.42	178,529
29 Sep 10	25.68500 -0.13	26.01	25.42	25.77	190,130
28 Sep 10	25.81490 +0.13	25.94	25.12	25.55	200,385
27 Sep 10	25.68500 +0.15	26.23	25.58	25.87	297,934
24 Sep 10	25.53500 +0.49	25.71	24.85	24.85	226,714
23 Sep 10	25.04990 -0.39	25.67	24.70	25.50	274,826
22 Sep 10	25.43500 -0.17	25.97	25.27	25.85	179,011
21 Sep 10	25.60500 -0.09	25.89	25.59	25.79	163,362
20 Sep 10	25.69000 -0.15	25.96	25.34	25.96	273,383
17 Sep 10	25.84000 +0.08	26.20	25.60	26.16	515,581
16 Sep 10	25.76000 -0.18	26.24	25.71	26.09	169,758
15 Sep 10	25.94000 -0.23	26.25	25.94	26.17	153,231
14 Sep 10	26.17000 +0.26	26.25	25.84	26.00	226,643
13 Sep 10	25.91490 +0.32	26.02	25.69	26.00	183,188
10 Sep 10	25.59000 -0.18	25.79	25.46	25.65	172,189
09 Sep 10	25.77500 -0.05	25.86	25.25	25.25	185,580
08 Sep 10	25.82500 +0.08	25.90	25.15	25.50	189,667
07 Sep 10	25.74500 -0.30	25.95	25.45	25.85	207,240
06 Sep 10	26.04990 -0.08	26.50	25.96	26.40	134,277
03 Sep 10	26.12500 +0.18	26.56	25.72	25.90	344,405
02 Sep 10	25.94000 +0.44	26.07	25.33	25.50	445,400
01 Sep 10	25.49500 +0.98	25.54	24.14	24.74	361,850
31 Aug 10	24.52000 +0.22	24.56	23.81	23.91	188,812
30 Aug 10	24.29990 -0.16	24.72	24.12	24.72	125,422
27 Aug 10	24.46490 +0.14	24.59	24.00	24.21	196,243
26 Aug 10	24.32500 +0.48	24.61	23.95	24.00	293,157
25 Aug 10	23.84990 -0.21	24.37	23.61	24.11	345,712
24 Aug 10	24.05500 -0.44	24.47	23.55	24.37	468,528
23 Aug 10	24.49500 -0.17	24.84	24.34	24.84	292,616
20 Aug 10	24.66490 -0.49	25.29	24.55	25.04	315,580
19 Aug 10	25.14990 -0.33	25.77	25.11	25.51	249,160
18 Aug 10	25.47500 -0.15	25.73	25.26	25.67	302,875
17 Aug 10	25.63000 +0.59	25.69	24.96	25.20	245,201
16 Aug 10	25.03500 +0.28	25.23	24.70	24.96	190,210
13 Aug 10	24.75500 -0.54	25.60	24.54	25.50	616,656
12 Aug 10	25.29990 -0.20	25.67	25.25	25.27	404,047
11 Aug 10	25.49990 -0.86	26.19	25.46	26.06	456,025
10 Aug 10	26.36000 -0.36	26.77	26.11	26.60	315,870
09 Aug 10	26.72000 +0.32	26.85	26.45	26.47	276,688
06 Aug 10	26.39500 -0.35	27.05	26.26	26.75	481,365
05 Aug 10	26.74990 +0.09	26.98	26.25	26.68	566,602
04 Aug 10	26.66490 -1.15	27.89	26.24	27.85	1,120,846
03 Aug 10	27.81000 -0.19	28.05	27.23	28.05	712,071
02 Aug 10	28.00500 +1.39	28.23	26.89	26.95	627,858
30 Jul 10	26.61490 +0.04	26.92	26.29	26.31	277,300
29 Jul 10	26.57500 +0.01	27.06	26.25	26.25	367,524
28 Jul 10	26.57000 -0.43	27.07	25.90	26.90	527,181
27 Jul 10	27.00500 +0.13	27.28	26.63	26.85	588,926
26 Jul 10	26.88000 +0.72	27.02	26.22	26.35	593,892
23 Jul 10	26.16000 +0.41	26.24	25.51	25.80	388,222
22 Jul 10	25.74990 +0.66	25.83	24.95	25.05	544,563
21 Jul 10	25.08500 +0.74	25.43	24.48	24.48	504,617
20 Jul 10	24.34990 -0.33	24.98	24.10	24.98	223,411
19 Jul 10	24.67500 -0.06	24.85	24.40	24.78	334,826
16 Jul 10	24.73500 +0.29	25.49	24.48	24.50	666,147
15 Jul 10	24.44500 -0.26	24.95	24.29	24.75	267,436
14 Jul 10	24.70500 -0.09	24.89	24.50	24.80	208,668
13 Jul 10	24.79990 +0.39	24.84	24.30	24.30	228,423
12 Jul 10	24.41000 +0.17	24.59	24.10	24.48	192,477
09 Jul 10	24.23500 +0.13	24.38	24.02	24.19	188,609
08 Jul 10	24.11000 -0.13	24.53	24.03	24.50	348,053
07 Jul 10	24.23500 -0.02	24.33	23.70	24.10	274,559
06 Jul 10	24.25500 +0.67	24.56	23.70	23.75	350,547
05 Jul 10	23.58490 +0.13	23.74	23.35	23.70	199,617
02 Jul 10	23.45500 +0.13	23.77	23.40	23.40	308,276
01 Jul 10	23.32500 -0.32	23.88	23.20	23.50	452,566
30 Jun 10	23.64990 -0.22	24.09	23.61	24.00	494,312
29 Jun 10	23.86500 -1.33	25.05	23.82	25.00	580,909
28 Jun 10	25.19990 +0.55	25.37	24.64	24.90	398,148
25 Jun 10	24.64990 -0.11	25.11	24.58	24.68	332,758
24 Jun 10	24.76490 -0.30	25.36	24.66	25.36	519,168
23 Jun 10	25.06000 -0.57	25.49	24.93	25.30	489,339
22 Jun 10	25.62500 -0.13	25.86	25.08	25.71	356,433
21 Jun 10	25.75500 +0.22	26.25	25.65	25.70	796,576
18 Jun 10	25.53000 +0.18	25.67	25.26	25.26	672,286
17 Jun 10	25.34990 +0.22	25.45	24.86	24.97	294,382
16 Jun 10	25.12500 -0.35	25.65	24.87	25.50	376,556
15 Jun 10	25.48000 +0.34	25.55	24.98	25.01	391,383
14 Jun 10	25.14000 +0.59	25.38	24.75	24.77	585,660
11 Jun 10	24.54500 +0.28	24.75	24.28	24.62	436,492
10 Jun 10	24.26000 -0.10	24.71	24.07	24.07	525,665
09 Jun 10	24.36500 +0.99	24.36	23.66	23.75	459,176
08 Jun 10	23.37500 +0.15	23.60	23.00	23.55	538,547
07 Jun 10	23.23000 -0.48	23.58	23.05	23.25	628,245
04 Jun 10	23.71000 -0.79	24.77	23.60	24.44	534,654
03 Jun 10	24.49500 +0.35	24.88	24.42	24.44	286,217
02 Jun 10	24.14990 -0.08	24.28	23.69	23.90	246,343
01 Jun 10	24.23000 -0.22	24.35	23.65	24.30	307,078
31 May 10	24.44500 +0.15	24.77	24.06	24.07	121,577
28 May 10	24.29500 +0.05	24.76	24.17	24.32	426,152
27 May 10	24.24990 +0.70	24.40	23.73	23.82	607,573
26 May 10	23.54500 +0.58	24.00	23.21	23.30	603,106
25 May 10	22.96500 -1.02	23.51	22.67	23.43	934,805
24 May 10	23.99000 -0.12	24.47	23.61	24.30	286,996
21 May 10	24.11000 +0.57	24.27	23.23	23.38	760,358
20 May 10	23.54500 -0.42	24.49	23.10	24.20	784,639
19 May 10	23.97000 -0.89	25.15	23.95	24.58	910,441
18 May 10	24.86000 +0.67	25.43	24.84	25.20	677,417
17 May 10	24.19500 -0.49	24.59	24.05	24.32	427,377
14 May 10	24.68000 -0.94	25.63	24.49	25.55	580,303
13 May 10	25.62500 +0.13	25.70	25.21	25.51	223,235
12 May 10	25.49990 +0.26	25.50	24.55	25.08	697,277
11 May 10	25.23500 +0.91	25.34	24.00	24.00	851,996
10 May 10	24.33000 +1.43	24.60	23.83	24.20	739,328
07 May 10	22.89990 -0.29	23.85	22.48	22.51	1,083,561
06 May 10	23.19000 -0.04	23.77	22.83	23.08	867,390
05 May 10	23.23000 -0.66	24.06	23.10	23.86	703,317
04 May 10	23.88500 -1.48	25.53	23.74	25.42	917,243
03 May 10	25.36000 +0.74	25.70	24.25	24.50	824,992
30 Apr 10	24.62000 -0.04	25.15	24.35	24.57	999,940
29 Apr 10	24.66000 +1.95	24.66	22.60	22.90	945,397
28 Apr 10	22.71000 -0.91	23.75	22.40	23.65	1,046,337
27 Apr 10	23.62000 -0.55	24.40	23.60	24.22	491,780
26 Apr 10	24.17000 +0.10	24.50	24.12	24.40	492,055
23 Apr 10	24.07000 +0.34	24.24	23.70	23.81	405,760
22 Apr 10	23.73000 -0.42	24.46	23.67	24.26	518,360
21 Apr 10	24.14990 +0.34	24.78	24.15	24.24	619,958
20 Apr 10	23.81000 +0.50	23.82	23.35	23.35	353,383
19 Apr 10	23.30500 -0.37	23.66	23.15	23.50	599,002
16 Apr 10	23.67500 -0.47	24.32	23.58	24.00	589,024
15 Apr 10	24.14990 -0.41	24.70	23.92	24.65	703,489
14 Apr 10	24.55500 +0.42	24.62	24.10	24.20	477,384
13 Apr 10	24.13500 -0.44	24.64	23.97	24.62	673,582
12 Apr 10	24.57500 +0.69	24.74	23.93	24.10	937,383
09 Apr 10	23.88500 +0.44	23.95	23.53	23.64	648,465
08 Apr 10	23.44000 +0.00	23.75	22.95	23.44	802,532
07 Apr 10	23.44500 +1.01	23.75	22.60	22.75	1,388,347
06 Apr 10	22.43490 +0.25	22.48	22.20	22.29	383,705
01 Apr 10	22.18490 +0.53	22.21	21.71	21.71	393,766
31 Mar 10	21.64990 -0.06	21.78	21.52	21.78	372,274
30 Mar 10	21.71000 -0.16	22.10	21.53	21.90	297,192
29 Mar 10	21.86500 -0.32	22.42	21.75	22.23	443,767
26 Mar 10	22.18000 +0.07	22.25	21.92	22.14	596,672
25 Mar 10	22.11000 +0.95	22.31	21.13	21.30	1,137,071
24 Mar 10	21.16000 +0.12	21.28	20.90	21.12	498,990
23 Mar 10	21.04000 +0.11	21.20	20.65	20.76	493,935
22 Mar 10	20.93490 -0.13	21.08	20.77	21.08	843,955
19 Mar 10	21.06000 -0.15	21.59	20.67	21.10	1,667,188
18 Mar 10	21.21000 -1.90	22.38	20.97	21.90	2,209,445
17 Mar 10	23.11000 +0.55	23.11	22.63	22.65	458,824
16 Mar 10	22.56500 +0.37	22.61	22.00	22.00	317,341
15 Mar 10	22.19990 -0.38	22.70	22.15	22.63	339,127
12 Mar 10	22.58000 +0.40	22.70	22.13	22.28	498,749
11 Mar 10	22.18490 -0.26	22.52	22.09	22.40	348,904
10 Mar 10	22.44500 +0.24	22.56	22.00	22.16	384,222
09 Mar 10	22.20500 +0.01	22.40	21.78	22.27	394,508
08 Mar 10	22.19500 +0.07	22.38	22.06	22.21	401,631
05 Mar 10	22.13000 +0.42	22.22	21.75	21.91	806,286
04 Mar 10	21.70500 -0.03	22.15	21.33	21.59	736,621
03 Mar 10	21.74000 +0.67	21.78	21.10	21.15	787,301
02 Mar 10	21.06500 +0.36	21.17	20.65	20.68	585,167
01 Mar 10	20.70500 +0.58	20.72	20.30	20.48	598,338
26 Feb 10	20.12000 +0.38	20.14	19.93	19.98	745,356
25 Feb 10	19.74500 -0.43	20.15	19.64	20.13	690,805
24 Feb 10	20.17500 -0.44	20.92	20.06	20.63	707,767
23 Feb 10	20.61500 -0.25	21.33	20.45	20.96	818,522
22 Feb 10	20.86000 +0.44	21.17	20.56	20.56	761,813
19 Feb 10	20.42000 +0.13	20.48	19.94	20.08	445,924
18 Feb 10	20.29000 +0.11	20.45	20.12	20.17	508,833
17 Feb 10	20.18490 +0.23	20.25	19.97	20.20	556,523
16 Feb 10	19.95000 +0.48	19.97	19.60	19.66	557,375
15 Feb 10	19.47500 -0.15	19.76	19.40	19.65	287,256
12 Feb 10	19.63000 -0.44	20.35	19.25	20.25	1,092,065
11 Feb 10	20.07000 +0.00	20.43	19.85	20.14	571,121
10 Feb 10	20.07000 -0.05	20.50	19.98	20.34	491,051
09 Feb 10	20.12000 +0.06	20.36	19.91	20.03	777,737
08 Feb 10	20.06000 -0.21	20.63	19.85	20.52	785,335
05 Feb 10	20.27000 -0.77	20.88	20.00	20.82	1,142,948
04 Feb 10	21.04500 -0.34	21.50	20.86	21.50	778,282
03 Feb 10	21.38490 +0.21	21.90	21.24	21.65	1,169,165
02 Feb 10	21.17000 +0.89	21.19	20.20	20.60	1,034,169
01 Feb 10	20.28490 -0.21	20.58	19.90	20.52	1,121,655
29 Jan 10	20.49500 +0.19	20.64	20.07	20.50	784,929
28 Jan 10	20.31000 -0.16	21.02	20.26	20.73	991,006
27 Jan 10	20.46500 -0.49	20.92	20.33	20.80	737,354
26 Jan 10	20.96000 -0.06	21.18	20.75	20.98	440,442
25 Jan 10	21.02000 -0.21	21.40	20.92	21.18	445,138
22 Jan 10	21.23490 -0.34	21.64	20.95	21.55	748,646
21 Jan 10	21.57500 -0.25	22.28	21.55	22.11	567,296
20 Jan 10	21.82500 -0.24	22.47	21.82	22.09	689,002
19 Jan 10	22.07000 -0.08	22.20	21.55	22.02	754,179
18 Jan 10	22.14500 -0.27	22.55	21.80	22.43	622,657
15 Jan 10	22.41500 -0.66	23.24	22.30	23.24	582,892
14 Jan 10	23.08000 -0.38	23.68	22.92	23.68	488,621
13 Jan 10	23.45500 -0.28	23.51	23.11	23.26	632,179
12 Jan 10	23.73490 +1.15	24.25	23.48	24.02	1,481,852
11 Jan 10	22.58000 -0.80	23.75	22.42	23.75	783,870
08 Jan 10	23.38490 +1.28	23.40	22.10	22.17	1,073,331
07 Jan 10	22.09990 -0.16	22.27	21.61	22.13	413,963
06 Jan 10	22.26000 +0.17	22.45	21.77	22.20	552,564
05 Jan 10	22.09500 +0.69	22.16	21.32	21.50	622,476
04 Jan 10	21.40500 +0.66	21.43	20.67	20.67	412,080
30 Dec 09	20.74990 -0.02	20.89	20.61	20.70	133,350
29 Dec 09	20.77000 -0.17	21.15	20.70	21.00	184,502
28 Dec 09	20.94000 +0.00	21.31	20.87	20.96	170,227

SGL Carbon SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	4.99000 -0.11	5.13	4.87	5.04	507,550
19 Oct 26	5.10000 -0.22	5.30	5.10	5.26	186,346
16 Oct 26	5.32000 +0.00	5.49	5.27	5.37	287,297
15 Oct 26	5.32000 -0.32	5.51	5.25	5.51	336,952
14 Oct 26	5.64000 +0.02	5.78	5.57	5.63	325,671
13 Oct 26	5.62000 +0.02	5.72	5.45	5.54	339,821
12 Oct 26	5.60000 +0.12	5.74	5.52	5.52	297,739
09 Oct 26	5.48000 +0.13	5.60	5.36	5.45	330,294
08 Oct 26	5.35000 -0.06	5.54	5.28	5.41	287,935
07 Oct 26	5.41000 +0.03	5.69	5.35	5.36	750,941
06 Oct 26	5.38000 +0.52	5.45	4.83	4.83	772,798
05 Oct 26	4.86500 -0.09	4.97	4.82	4.97	335,783
02 Oct 26	4.95000 -0.02	5.00	4.76	5.00	451,874
01 Oct 26	4.97000 +0.21	5.05	4.64	4.70	520,398
30 Sep 26	4.76000 +0.00	4.80	4.65	4.80	337,904
29 Sep 26	4.76000 +0.15	4.80	4.64	4.70	160,241
28 Sep 26	4.61000 +0.04	4.70	4.55	4.59	155,559
25 Sep 26	4.57500 -0.01	4.80	4.51	4.70	280,089
24 Sep 26	4.58500 +0.14	4.65	4.30	4.39	557,873
23 Sep 26	4.44500 +0.04	4.55	4.36	4.45	307,312
22 Sep 26	4.41000 +0.19	4.43	4.16	4.24	266,233
21 Sep 26	4.21500 +0.14	4.27	4.02	4.02	180,938
18 Sep 26	4.08000 -0.09	4.26	4.07	4.16	275,173
17 Sep 26	4.17000 +0.05	4.23	4.07	4.15	112,668
16 Sep 26	4.12500 +0.13	4.15	4.00	4.00	262,450
15 Sep 26	4.00000 -0.01	4.06	3.98	4.03	104,393
14 Sep 26	4.01000 -0.15	4.17	3.99	4.17	199,346
11 Sep 26	4.16000 +0.00	4.24	4.14	4.16	41,524
10 Sep 26	4.15500 -0.03	4.29	4.13	4.18	269,299
09 Sep 26	4.18500 -0.08	4.28	4.14	4.25	232,653
08 Sep 26	4.26000 +0.05	4.26	4.14	4.20	133,622
07 Sep 26	4.21000 +0.12	4.21	4.10	4.11	147,145
04 Sep 26	4.09000 +0.05	4.13	4.03	4.08	168,599
03 Sep 26	4.04500 -0.02	4.11	4.00	4.11	117,773
02 Sep 26	4.06500 -0.05	4.20	4.00	4.20	85,996
01 Sep 26	4.11500 -0.02	4.24	4.07	4.24	96,481
31 Aug 26	4.13500 -0.05	4.20	4.12	4.16	49,874
28 Aug 26	4.18500 +0.00	4.26	4.16	4.24	84,799
27 Aug 26	4.18500 +0.01	4.27	4.05	4.05	92,023
26 Aug 26	4.17500 -0.02	4.29	4.10	4.10	94,811
25 Aug 26	4.20000 +0.07	4.30	4.16	4.18	187,185
24 Aug 26	4.12500 -0.02	4.18	4.05	4.05	173,553
21 Aug 26	4.14500 +0.09	4.19	4.09	4.12	170,853
20 Aug 26	4.05500 -0.07	4.20	4.05	4.20	247,587
19 Aug 26	4.12500 +0.03	4.25	4.03	4.25	73,313
18 Aug 26	4.10000 -0.13	4.20	4.05	4.18	99,613
17 Aug 26	4.22500 -0.01	4.35	4.20	4.21	82,586
14 Aug 26	4.23000 +0.01	4.26	4.16	4.16	81,961
13 Aug 26	4.22000 -0.10	4.40	4.18	4.40	67,539
12 Aug 26	4.31500 -0.01	4.39	4.26	4.26	74,300
11 Aug 26	4.32500 +0.03	4.39	4.21	4.39	187,872
10 Aug 26	4.29500 +0.01	4.39	4.22	4.29	335,825
07 Aug 26	4.28000 +0.05	4.36	4.18	4.18	141,289
06 Aug 26	4.23500 +0.24	4.33	4.14	4.16	429,859
05 Aug 26	4.00000 -0.01	4.06	3.95	4.04	131,154
04 Aug 26	4.01500 -0.01	4.11	3.93	4.05	212,987
03 Aug 26	4.02500 +0.28	4.10	3.78	3.83	451,618
31 Jul 26	3.75000 -0.01	3.86	3.74	3.80	91,462
30 Jul 26	3.76000 +0.13	3.82	3.62	3.62	166,122
29 Jul 26	3.62500 -0.02	3.72	3.53	3.61	261,582
28 Jul 26	3.64500 -0.12	3.97	3.63	3.97	305,723
27 Jul 26	3.76000 -0.15	4.10	3.76	4.10	157,566
24 Jul 26	3.91000 +0.03	3.91	3.78	3.87	243,390
23 Jul 26	3.88000 -0.10	3.97	3.84	3.97	252,557
22 Jul 26	3.98500 -0.01	4.02	3.91	4.00	112,545
21 Jul 26	3.99500 +0.05	4.10	3.91	3.92	118,043
20 Jul 26	3.94000 -0.07	4.09	3.88	3.97	117,158
17 Jul 26	4.01000 -0.13	4.09	3.92	4.09	107,243
16 Jul 26	4.13500 -0.01	4.24	4.12	4.21	71,993
15 Jul 26	4.15000 +0.04	4.24	4.07	4.11	143,198
14 Jul 26	4.11000 +0.07	4.18	3.96	3.96	204,208
13 Jul 26	4.04500 +0.07	4.09	3.91	3.91	108,681
10 Jul 26	3.97500 -0.07	4.05	3.93	3.98	108,464
09 Jul 26	4.04000 +0.11	4.13	3.99	4.00	114,957
08 Jul 26	3.93500 -0.20	4.12	3.90	4.10	313,092
07 Jul 26	4.13500 -0.20	4.34	4.13	4.28	153,187
06 Jul 26	4.34000 -0.07	4.42	4.28	4.42	65,708
03 Jul 26	4.41000 +0.07	4.47	4.32	4.32	59,324
02 Jul 26	4.33500 -0.03	4.51	4.26	4.32	113,757
01 Jul 26	4.37000 -0.08	4.45	4.34	4.45	72,137
30 Jun 26	4.44500 +0.27	4.52	4.27	4.34	245,274
29 Jun 26	4.17500 +0.00	4.37	4.07	4.16	365,883
26 Jun 26	4.17500 -0.38	4.39	4.11	4.34	378,385
25 Jun 26	4.56000 -0.08	4.67	4.45	4.64	212,995
24 Jun 26	4.63500 -0.14	4.75	4.61	4.75	143,536
23 Jun 26	4.77500 -0.26	4.98	4.72	4.98	111,839
22 Jun 26	5.03000 -0.02	5.10	4.95	5.10	62,560
19 Jun 26	5.05000 -0.02	5.13	4.97	5.05	128,510
18 Jun 26	5.07000 +0.05	5.07	4.95	4.99	96,873
17 Jun 26	5.02000 -0.07	5.15	4.95	5.08	175,448
16 Jun 26	5.09000 -0.13	5.30	5.01	5.26	169,579
15 Jun 26	5.22000 +0.04	5.41	5.20	5.30	265,057
12 Jun 26	5.18000 +0.36	5.23	4.86	4.92	309,310
11 Jun 26	4.82500 -0.03	4.95	4.73	4.77	111,184
10 Jun 26	4.85500 +0.07	4.94	4.78	4.84	178,086
09 Jun 26	4.78000 +0.03	5.04	4.71	4.75	421,890
08 Jun 26	4.75000 -0.01	4.88	4.56	4.62	306,376
05 Jun 26	4.76000 -0.44	5.16	4.75	5.16	256,501
04 Jun 26	5.20000 -0.19	5.37	5.20	5.36	143,890
03 Jun 26	5.39000 +0.01	5.54	5.37	5.42	168,295
02 Jun 26	5.38000 +0.23	5.50	5.20	5.22	295,648
01 Jun 26	5.15000 -0.22	5.47	5.10	5.47	338,842
29 May 26	5.37000 +0.36	5.67	5.01	5.01	621,806
28 May 26	5.01000 +0.30	5.04	4.68	4.68	432,831
27 May 26	4.71500 -0.01	4.75	4.59	4.74	125,951
26 May 26	4.72500 +0.16	4.74	4.53	4.54	206,252
25 May 26	4.56500 +0.05	4.60	4.47	4.58	108,415
22 May 26	4.52000 +0.09	4.57	4.43	4.43	101,122
21 May 26	4.43000 -0.08	4.56	4.32	4.41	233,674
20 May 26	4.50500 +0.10	4.57	4.41	4.45	117,144
19 May 26	4.41000 -0.08	4.59	4.36	4.41	277,719
18 May 26	4.49000 -0.09	4.67	4.45	4.67	200,018
15 May 26	4.57500 -0.21	4.74	4.57	4.74	155,572
14 May 26	4.78500 -0.04	4.86	4.70	4.83	119,600
13 May 26	4.82000 +0.31	4.89	4.53	4.66	397,776
12 May 26	4.51500 -0.20	4.64	4.47	4.60	203,641
11 May 26	4.71000 +0.24	4.72	4.49	4.60	254,464
08 May 26	4.47500 -0.28	4.65	4.40	4.64	339,776
07 May 26	4.75000 +0.07	4.85	4.39	4.40	547,641
06 May 26	4.68000 +0.14	4.74	4.49	4.49	385,827
05 May 26	4.54000 +0.16	4.55	4.36	4.39	323,501
04 May 26	4.37500 +0.01	4.59	4.37	4.38	247,846
30 Apr 26	4.36500 -0.01	4.39	4.22	4.36	238,434
29 Apr 26	4.37500 -0.11	4.53	4.36	4.45	271,954
28 Apr 26	4.48000 -0.07	4.51	4.32	4.39	276,404
27 Apr 26	4.54500 -0.05	4.75	4.55	4.56	428,207
24 Apr 26	4.59500 +0.18	4.64	4.39	4.42	354,500
23 Apr 26	4.41500 -0.11	4.56	4.41	4.45	294,261
22 Apr 26	4.52000 +0.27	4.55	4.21	4.25	549,678
21 Apr 26	4.25000 +0.20	4.28	4.05	4.05	257,408
20 Apr 26	4.05500 -0.11	4.11	4.03	4.05	200,697
17 Apr 26	4.16000 +0.07	4.16	4.01	4.04	223,748
16 Apr 26	4.08500 +0.04	4.13	3.99	4.05	136,042
15 Apr 26	4.04500 +0.01	4.16	4.01	4.09	356,603
14 Apr 26	4.03000 +0.01	4.09	4.00	4.07	266,473
13 Apr 26	4.02000 +0.11	4.04	3.83	3.84	445,856
10 Apr 26	3.91000 +0.19	3.93	3.74	3.82	353,573
09 Apr 26	3.72000 +0.09	3.72	3.50	3.62	325,148
08 Apr 26	3.63000 +0.25	3.65	3.51	3.54	235,986
07 Apr 26	3.38000 +0.01	3.45	3.35	3.36	260,977
02 Apr 26	3.37500 -0.01	3.38	3.26	3.31	100,786
01 Apr 26	3.38500 +0.12	3.44	3.30	3.44	219,114
31 Mar 26	3.26500 +0.05	3.30	3.15	3.15	122,384
30 Mar 26	3.21500 -0.02	3.24	3.15	3.18	147,616
27 Mar 26	3.23500 -0.08	3.34	3.22	3.34	136,951
26 Mar 26	3.31000 -0.14	3.43	3.30	3.43	248,243
25 Mar 26	3.45500 +0.15	3.48	3.34	3.35	224,889
24 Mar 26	3.30000 +0.06	3.37	3.20	3.24	281,636
23 Mar 26	3.24000 -0.02	3.30	3.08	3.15	392,313
20 Mar 26	3.26000 +0.01	3.30	3.18	3.27	2,281,696
19 Mar 26	3.25000 -0.33	3.60	3.13	3.54	659,061
18 Mar 26	3.57500 -0.06	3.64	3.56	3.63	324,176
17 Mar 26	3.63000 +0.10	3.66	3.46	3.53	245,710
16 Mar 26	3.53500 -0.03	3.62	3.53	3.59	140,057
13 Mar 26	3.57000 -0.13	3.68	3.56	3.68	193,629
12 Mar 26	3.70000 -0.05	3.75	3.69	3.75	118,575
11 Mar 26	3.75000 +0.01	3.79	3.68	3.71	161,195
10 Mar 26	3.74000 +0.06	3.80	3.73	3.79	205,105
09 Mar 26	3.68000 -0.26	3.83	3.68	3.80	359,138
06 Mar 26	3.94000 +0.01	4.03	3.91	3.92	446,028
05 Mar 26	3.93000 +0.04	4.07	3.90	3.92	338,974
04 Mar 26	3.89500 +0.06	3.92	3.81	3.84	299,440
03 Mar 26	3.84000 -0.23	4.03	3.82	4.00	480,778
02 Mar 26	4.07500 +0.15	4.13	3.90	3.95	647,842
27 Feb 26	3.92500 +0.04	3.94	3.85	3.91	205,439
26 Feb 26	3.88000 +0.00	3.96	3.83	3.87	278,000
25 Feb 26	3.88500 -0.02	3.98	3.87	3.96	314,334
24 Feb 26	3.90500 -0.36	4.28	3.81	4.28	588,715
23 Feb 26	4.26500 -0.03	4.30	4.18	4.26	192,864
20 Feb 26	4.29000 -0.08	4.38	4.24	4.37	251,829
19 Feb 26	4.37000 -0.04	4.41	4.32	4.39	303,473
18 Feb 26	4.41000 -0.01	4.43	4.34	4.36	183,157
17 Feb 26	4.42000 -0.14	4.55	4.27	4.50	645,742
16 Feb 26	4.56000 -0.10	4.66	4.54	4.64	152,046
13 Feb 26	4.65500 -0.02	4.66	4.51	4.66	433,654
12 Feb 26	4.67500 +0.02	4.81	4.65	4.68	286,138
11 Feb 26	4.65500 +0.04	4.72	4.63	4.63	322,130
10 Feb 26	4.61500 +0.07	4.65	4.55	4.55	120,452
09 Feb 26	4.54500 +0.03	4.58	4.45	4.49	221,545
06 Feb 26	4.52000 +0.05	4.57	4.42	4.43	391,565
05 Feb 26	4.47000 +0.00	4.55	4.41	4.55	275,781
04 Feb 26	4.47000 +0.13	4.60	4.30	4.36	506,702
03 Feb 26	4.33500 +0.19	4.39	4.18	4.18	568,812
02 Feb 26	4.14500 +0.04	4.20	4.04	4.07	461,921
30 Jan 26	4.10500 +0.12	4.11	3.96	4.00	334,378
29 Jan 26	3.99000 -0.11	4.14	3.99	4.14	256,764
28 Jan 26	4.10000 +0.01	4.13	3.98	4.10	281,283
27 Jan 26	4.09500 +0.02	4.09	3.95	4.04	359,720
26 Jan 26	4.07500 +0.01	4.14	3.98	4.09	587,073
23 Jan 26	4.06000 +0.05	4.20	4.02	4.08	583,085
22 Jan 26	4.00500 +0.33	4.02	3.72	3.78	782,880
21 Jan 26	3.68000 +0.16	3.70	3.48	3.53	403,131
20 Jan 26	3.51500 +0.01	3.55	3.43	3.50	336,469
19 Jan 26	3.51000 -0.14	3.66	3.48	3.51	406,005
16 Jan 26	3.65000 -0.14	3.72	3.52	3.71	736,691
15 Jan 26	3.79000 +0.64	3.85	3.14	3.16	1,642,964
14 Jan 26	3.14500 -0.01	3.15	3.10	3.14	200,333
13 Jan 26	3.15000 +0.01	3.16	3.12	3.15	141,829
12 Jan 26	3.14500 -0.09	3.26	3.14	3.22	151,340
09 Jan 26	3.23000 -0.15	3.39	3.20	3.39	378,014
08 Jan 26	3.38000 -0.08	3.48	3.38	3.48	176,942
07 Jan 26	3.46500 +0.08	3.55	3.37	3.37	490,200
06 Jan 26	3.38000 +0.18	3.38	3.03	3.05	318,868
05 Jan 26	3.20000 +0.05	3.21	3.15	3.19	243,132
02 Jan 26	3.15000 +0.02	3.18	3.10	3.12	149,342
30 Dec 25	3.13000 +0.06	3.14	3.04	3.05	129,014
29 Dec 25	3.07500 -0.05	3.14	3.02	3.09	323,269
23 Dec 25	3.12500 +0.10	3.14	3.01	3.03	221,205
22 Dec 25	3.02500 +0.02	3.04	2.95	2.98	275,847
19 Dec 25	3.01000 +0.15	3.04	2.91	2.91	446,308
18 Dec 25	2.85500 +0.00	2.86	2.86	2.86	221,858
17 Dec 25	2.85500 +0.00	2.86	2.86	2.86	247,591
16 Dec 25	2.85500 -0.10	2.91	2.85	2.87	202,549
15 Dec 25	2.95000 +0.00	2.95	2.95	2.95	149,685
12 Dec 25	2.95000 +0.01	3.02	2.93	2.95	190,699
11 Dec 25	2.94000 -0.04	3.06	2.92	2.99	374,637
10 Dec 25	2.98500 +0.05	3.05	2.90	2.90	449,267
09 Dec 25	2.93500 +0.02	2.98	2.89	2.89	311,832
08 Dec 25	2.91000 -0.03	2.95	2.89	2.91	158,902
05 Dec 25	2.94500 +0.03	2.99	2.90	2.90	231,766
04 Dec 25	2.91500 -0.02	2.95	2.87	2.94	265,261
03 Dec 25	2.93000 +0.02	3.00	2.90	2.90	128,537
02 Dec 25	2.91500 -0.01	2.94	2.89	2.92	192,412
01 Dec 25	2.92000 +0.01	2.95	2.88	2.95	163,953
28 Nov 25	2.91500 +0.10	2.92	2.81	2.81	136,556
27 Nov 25	2.82000 +0.13	2.83	2.76	2.76	107,792
26 Nov 25	2.68500 +0.00	2.68	2.68	2.68	0
25 Nov 25	2.68500 +0.10	2.70	2.58	2.61	334,048
24 Nov 25	2.59000 -0.05	2.68	2.59	2.63	2,488,029
21 Nov 25	2.63500 -0.01	2.65	2.58	2.61	163,549
20 Nov 25	2.64500 -0.01	2.66	2.62	2.65	123,301
19 Nov 25	2.65000 +0.06	2.68	2.59	2.60	208,953
18 Nov 25	2.59000 -0.07	2.67	2.56	2.64	332,395
17 Nov 25	2.66000 +0.00	2.71	2.59	2.64	438,763
14 Nov 25	2.66500 -0.04	2.71	2.56	2.70	1,372,797
13 Nov 25	2.70500 +0.00	2.70	2.70	2.70	413,510
12 Nov 25	2.70500 -0.10	2.85	2.70	2.84	323,245
11 Nov 25	2.80000 -0.10	2.90	2.78	2.90	434,123
10 Nov 25	2.89500 -0.10	2.99	2.89	2.99	101,036
07 Nov 25	2.99500 +0.00	2.99	2.99	2.99	319,570
06 Nov 25	2.99500 +0.17	3.20	2.96	3.19	635,849
05 Nov 25	2.82500 -0.07	2.90	2.83	2.87	370,379
04 Nov 25	2.89500 -0.17	2.95	2.88	2.95	206,412
03 Nov 25	3.06500 +0.00	3.07	3.07	3.07	293,116
31 Oct 25	3.06500 -0.05	3.15	3.06	3.09	134,166
30 Oct 25	3.11500 +0.01	3.14	3.09	3.09	185,575
29 Oct 25	3.11000 -0.01	3.13	3.09	3.09	96,911
28 Oct 25	3.11500 -0.03	3.15	3.08	3.13	223,293
27 Oct 25	3.14000 -0.04	3.20	3.13	3.17	111,833
24 Oct 25	3.18500 +0.00	3.24	3.15	3.20	217,927
23 Oct 25	3.18000 +0.02	3.20	3.14	3.15	120,735
22 Oct 25	3.16500 -0.05	3.19	3.14	3.14	115,701
21 Oct 25	3.21000 +0.00	3.22	3.14	3.22	111,633
20 Oct 25	3.21500 +0.04	3.23	3.15	3.15	136,668
17 Oct 25	3.17500 -0.06	3.20	3.13	3.20	149,476
16 Oct 25	3.23500 +0.02	3.27	3.20	3.24	236,656
15 Oct 25	3.21000 -0.02	3.30	3.20	3.26	128,976
14 Oct 25	3.23000 -0.07	3.33	3.21	3.33	92,973
13 Oct 25	3.30000 +0.06	3.32	3.20	3.20	229,439
10 Oct 25	3.24500 -0.04	3.38	3.24	3.31	157,179
09 Oct 25	3.28500 -0.08	3.51	3.19	3.36	353,390
08 Oct 25	3.36500 +0.00	3.37	3.37	3.37	103,206
07 Oct 25	3.36500 +0.13	3.43	3.29	3.32	123,999
06 Oct 25	3.23000 +0.00	3.23	3.23	3.23	280,309
03 Oct 25	3.23000 -0.02	3.26	3.18	3.23	117,376
02 Oct 25	3.25000 -0.01	3.35	3.19	3.29	239,189
01 Oct 25	3.25500 +0.03	3.26	3.10	3.18	414,560
30 Sep 25	3.23000 +0.00	3.23	3.23	3.23	179,677
29 Sep 25	3.23000 -0.02	3.30	3.20	3.25	128,684
26 Sep 25	3.25000 +0.01	3.33	3.21	3.30	380,440
25 Sep 25	3.24500 -0.09	3.40	3.24	3.30	270,927
24 Sep 25	3.33500 +0.03	3.36	3.28	3.36	298,599
23 Sep 25	3.31000 +0.03	3.35	3.27	3.28	177,113
22 Sep 25	3.28000 +0.00	3.28	3.28	3.28	413,786
19 Sep 25	3.28000 -0.11	3.44	3.28	3.40	471,472
18 Sep 25	3.38500 +0.03	3.47	3.37	3.42	149,204
17 Sep 25	3.36000 +0.00	3.42	3.34	3.38	81,235
16 Sep 25	3.35500 +0.04	3.36	3.31	3.32	91,573
15 Sep 25	3.31500 +0.06	3.35	3.23	3.28	122,009
12 Sep 25	3.26000 +0.03	3.27	3.20	3.25	68,149
11 Sep 25	3.23000 -0.07	3.30	3.21	3.29	166,726
10 Sep 25	3.29500 +0.01	3.33	3.26	3.30	103,036
09 Sep 25	3.28500 +0.08	3.31	3.26	3.27	125,877
08 Sep 25	3.21000 +0.00	3.21	3.21	3.21	162,215
05 Sep 25	3.21000 -0.05	3.30	3.21	3.21	108,630
04 Sep 25	3.25500 -0.03	3.29	3.23	3.26	139,140
03 Sep 25	3.29000 +0.01	3.38	3.25	3.31	112,287
02 Sep 25	3.27500 -0.08	3.39	3.27	3.38	202,064
01 Sep 25	3.36000 -0.03	3.41	3.35	3.37	61,382
29 Aug 25	3.38500 +0.03	3.43	3.34	3.43	100,979
28 Aug 25	3.35500 +0.08	3.38	3.28	3.33	123,944
27 Aug 25	3.27500 -0.06	3.34	3.28	3.34	63,413
26 Aug 25	3.34000 -0.02	3.36	3.29	3.33	127,996
25 Aug 25	3.35500 -0.01	3.39	3.34	3.36	59,072
22 Aug 25	3.37000 -0.03	3.40	3.34	3.37	100,530
21 Aug 25	3.39500 +0.09	3.40	3.26	3.29	99,017
20 Aug 25	3.31000 -0.05	3.35	3.30	3.33	59,683
19 Aug 25	3.36000 +0.04	3.40	3.34	3.35	62,899
18 Aug 25	3.32000 +0.06	3.44	3.27	3.32	145,168
15 Aug 25	3.25500 -0.08	3.44	3.26	3.44	130,558
14 Aug 25	3.34000 +0.00	3.34	3.34	3.34	106,965
13 Aug 25	3.34000 -0.01	3.37	3.26	3.33	190,498
12 Aug 25	3.35000 -0.07	3.41	3.35	3.40	81,628
11 Aug 25	3.41500 -0.09	3.62	3.41	3.59	125,964
08 Aug 25	3.50000 +0.07	3.55	3.41	3.47	162,161
07 Aug 25	3.43500 -0.16	3.47	3.20	3.37	329,983
06 Aug 25	3.60000 +0.03	3.62	3.56	3.60	71,658
05 Aug 25	3.57000 +0.08	3.59	3.53	3.54	120,416
04 Aug 25	3.49500 +0.06	3.52	3.34	3.34	86,146
01 Aug 25	3.43000 -0.02	3.44	3.35	3.41	137,965
31 Jul 25	3.45500 -0.12	3.63	3.43	3.56	137,350
30 Jul 25	3.57000 +0.04	3.59	3.50	3.54	86,136
29 Jul 25	3.53000 -0.06	3.63	3.53	3.60	110,719
28 Jul 25	3.59000 -0.11	3.74	3.59	3.72	154,395
25 Jul 25	3.69500 -0.01	3.70	3.62	3.65	47,236
24 Jul 25	3.70000 +0.01	3.89	3.70	3.89	74,051
23 Jul 25	3.69000 +0.00	3.69	3.69	3.69	77,203
22 Jul 25	3.69000 -0.26	3.82	3.66	3.80	95,464
21 Jul 25	3.95000 +0.00	3.95	3.95	3.95	158,335
18 Jul 25	3.95000 +0.23	3.95	3.74	3.74	312,142
17 Jul 25	3.72500 +0.13	3.75	3.57	3.63	220,982
16 Jul 25	3.59500 +0.00	3.60	3.60	3.60	112,531
15 Jul 25	3.59500 +0.01	3.75	3.59	3.62	186,434
14 Jul 25	3.58500 +0.09	3.59	3.37	3.45	222,240
11 Jul 25	3.50000 -0.13	3.58	3.50	3.57	94,846
10 Jul 25	3.63500 +0.06	3.63	3.55	3.60	144,034
09 Jul 25	3.57500 -0.04	3.67	3.55	3.67	147,951
08 Jul 25	3.62000 +0.06	3.62	3.52	3.56	101,295
07 Jul 25	3.55500 +0.00	3.58	3.52	3.54	54,897
04 Jul 25	3.56000 -0.03	3.61	3.55	3.56	67,398
03 Jul 25	3.58500 +0.04	3.64	3.54	3.64	115,901
02 Jul 25	3.55000 -0.06	3.55	3.43	3.43	58,829
01 Jul 25	3.60500 +0.00	3.61	3.61	3.61	71,931
30 Jun 25	3.60500 +0.00	3.61	3.61	3.61	69,103
27 Jun 25	3.60500 +0.05	3.64	3.56	3.64	60,788
26 Jun 25	3.55500 +0.05	3.60	3.42	3.42	71,587
25 Jun 25	3.50500 +0.04	3.60	3.47	3.50	86,251
24 Jun 25	3.46500 +0.19	3.46	3.38	3.41	114,476
23 Jun 25	3.27000 -0.06	3.36	3.26	3.34	189,170
20 Jun 25	3.33000 -0.08	3.46	3.33	3.41	138,826
19 Jun 25	3.41000 -0.08	3.49	3.41	3.49	43,317
18 Jun 25	3.49500 -0.07	3.53	3.45	3.51	72,471
17 Jun 25	3.56000 -0.10	3.67	3.55	3.59	95,346
16 Jun 25	3.66000 +0.11	3.69	3.55	3.55	99,344
13 Jun 25	3.55500 -0.05	3.67	3.50	3.60	148,689
12 Jun 25	3.60500 -0.14	3.70	3.58	3.70	111,157
11 Jun 25	3.75000 -0.04	3.83	3.75	3.82	52,600
10 Jun 25	3.78500 +0.01	3.81	3.75	3.80	76,448
09 Jun 25	3.78000 +0.00	3.78	3.78	3.78	48,982
06 Jun 25	3.78000 +0.01	3.84	3.72	3.83	70,019
05 Jun 25	3.77000 +0.00	3.77	3.77	3.77	234,326
04 Jun 25	3.77000 +0.09	3.78	3.67	3.70	136,543
03 Jun 25	3.68000 +0.06	3.68	3.54	3.65	138,865
02 Jun 25	3.62000 -0.07	3.68	3.59	3.68	100,539
30 May 25	3.69000 +0.03	3.74	3.65	3.65	93,921
29 May 25	3.66500 -0.02	3.77	3.64	3.74	73,902
28 May 25	3.68000 +0.05	3.72	3.62	3.62	85,569
27 May 25	3.63500 +0.06	3.64	3.51	3.51	75,796
26 May 25	3.58000 +0.13	3.60	3.50	3.50	86,103
23 May 25	3.45000 -0.09	3.62	3.43	3.56	167,174
22 May 25	3.54000 -0.07	3.62	3.49	3.62	134,578
21 May 25	3.61000 -0.10	3.65	3.55	3.64	116,066
20 May 25	3.71000 +0.10	3.73	3.57	3.62	120,123
19 May 25	3.61500 +0.02	3.70	3.55	3.60	97,975
16 May 25	3.60000 -0.20	3.81	3.60	3.80	124,407
15 May 25	3.79500 -0.14	3.88	3.79	3.84	101,512
14 May 25	3.93500 +0.00	3.93	3.93	3.93	0
13 May 25	3.93500 +0.13	3.96	3.82	3.82	113,565
12 May 25	3.80000 -0.14	4.07	3.79	3.99	208,772
09 May 25	3.94500 +0.08	4.07	3.84	3.84	321,729
08 May 25	3.86500 +0.26	3.87	3.59	3.69	203,074
07 May 25	3.61000 +0.01	3.64	3.56	3.62	140,892
06 May 25	3.59500 -0.09	3.65	3.46	3.62	165,764
05 May 25	3.68000 +0.00	3.69	3.63	3.63	58,260
02 May 25	3.68000 +0.17	3.70	3.58	3.60	229,955
30 Apr 25	3.50500 -0.02	3.60	3.46	3.60	156,884
29 Apr 25	3.53000 +0.00	3.53	3.53	3.53	0
28 Apr 25	3.53000 +0.06	3.58	3.45	3.46	109,262
25 Apr 25	3.47500 -0.02	3.55	3.46	3.46	129,019
24 Apr 25	3.49000 +0.06	3.52	3.35	3.48	126,238
23 Apr 25	3.43500 +0.15	3.47	3.33	3.33	245,706
22 Apr 25	3.28000 -0.02	3.32	3.21	3.31	87,676
17 Apr 25	3.29500 -0.02	3.33	3.28	3.29	139,040
16 Apr 25	3.32000 -0.08	3.38	3.30	3.35	159,694
15 Apr 25	3.39500 +0.07	3.41	3.33	3.40	163,671
14 Apr 25	3.33000 +0.11	3.36	3.23	3.29	120,372
11 Apr 25	3.22000 +0.11	3.23	3.06	3.21	179,298
10 Apr 25	3.11500 +0.07	3.37	3.11	3.37	149,666
09 Apr 25	3.05000 -0.09	3.10	2.97	3.07	226,375
08 Apr 25	3.13500 +0.10	3.17	3.04	3.11	262,360
07 Apr 25	3.03500 +0.03	3.34	2.81	2.84	659,830
04 Apr 25	3.01000 -0.11	3.09	2.87	3.09	611,516
03 Apr 25	3.12000 -0.08	3.21	3.10	3.14	350,312
02 Apr 25	3.19500 -0.07	3.30	3.15	3.30	396,160
01 Apr 25	3.26500 -0.10	3.43	3.24	3.43	454,274
31 Mar 25	3.36500 -0.28	3.63	3.37	3.60	612,008
28 Mar 25	3.64000 -0.08	3.74	3.64	3.69	279,378
27 Mar 25	3.72000 -0.18	3.93	3.72	3.93	313,780
26 Mar 25	3.90500 +0.07	3.97	3.84	3.86	281,872
25 Mar 25	3.84000 +0.04	3.89	3.67	3.70	262,256
24 Mar 25	3.79500 -0.09	3.89	3.80	3.85	202,130
21 Mar 25	3.88000 -0.14	3.92	3.78	3.87	561,239
20 Mar 25	4.02500 -0.55	4.21	3.73	4.16	1,458,378
19 Mar 25	4.57000 -0.02	4.63	4.50	4.61	269,504
18 Mar 25	4.59500 +0.26	4.68	4.39	4.52	557,734
17 Mar 25	4.33500 +0.23	4.36	4.16	4.20	261,413
14 Mar 25	4.10500 +0.12	4.22	3.98	4.01	135,127
13 Mar 25	3.99000 -0.12	4.11	3.99	4.11	133,941
12 Mar 25	4.11500 -0.02	4.18	4.07	4.18	115,556
11 Mar 25	4.13500 -0.08	4.28	4.10	4.22	202,570
10 Mar 25	4.21500 -0.11	4.36	4.20	4.36	172,115
07 Mar 25	4.32500 -0.10	4.43	4.29	4.42	111,492
06 Mar 25	4.42500 +0.17	4.51	4.30	4.30	349,226
05 Mar 25	4.25500 +0.32	4.35	4.07	4.18	273,076
04 Mar 25	3.93500 -0.22	4.14	3.91	4.10	262,822
03 Mar 25	4.15500 +0.06	4.28	4.06	4.14	151,186
28 Feb 25	4.10000 -0.04	4.13	4.03	4.09	193,161
27 Feb 25	4.14000 -0.12	4.28	4.10	4.28	151,635
26 Feb 25	4.25500 +0.10	4.27	4.18	4.18	145,236
25 Feb 25	4.16000 -0.04	4.22	4.14	4.20	113,123
24 Feb 25	4.20000 +0.10	4.24	4.11	4.13	176,850
21 Feb 25	4.10000 +0.02	4.18	4.07	4.09	205,131
20 Feb 25	4.08000 +0.07	4.20	4.01	4.01	180,832
19 Feb 25	4.01000 -0.17	4.18	3.96	4.11	414,511
18 Feb 25	4.18000 +0.22	4.31	3.98	4.00	659,082
17 Feb 25	3.95500 +0.06	4.00	3.89	3.89	169,073
14 Feb 25	3.89500 -0.07	3.98	3.88	3.92	149,155
13 Feb 25	3.96500 +0.12	3.96	3.87	3.88	237,956
12 Feb 25	3.84500 +0.04	3.89	3.75	3.75	100,738
11 Feb 25	3.80500 -0.01	3.85	3.76	3.81	157,698
10 Feb 25	3.82000 -0.08	4.02	3.74	3.95	378,858
07 Feb 25	3.89500 +0.05	3.92	3.82	3.85	241,076
06 Feb 25	3.85000 +0.08	3.86	3.76	3.81	135,041
05 Feb 25	3.76500 +0.04	3.79	3.68	3.70	77,779
04 Feb 25	3.73000 +0.08	3.73	3.63	3.68	156,566
03 Feb 25	3.65000 -0.13	3.68	3.62	3.66	195,176
31 Jan 25	3.78000 +0.00	3.82	3.75	3.76	124,226
30 Jan 25	3.77500 +0.09	3.84	3.74	3.74	118,111
29 Jan 25	3.69000 -0.03	3.73	3.66	3.73	201,882
28 Jan 25	3.72500 +0.00	3.76	3.68	3.70	150,369
27 Jan 25	3.72500 -0.02	3.74	3.66	3.68	174,608
24 Jan 25	3.74500 -0.01	3.86	3.72	3.74	237,512
23 Jan 25	3.75000 +0.07	3.79	3.62	3.68	233,142
22 Jan 25	3.68000 -0.12	3.85	3.68	3.85	100,944
21 Jan 25	3.79500 -0.03	3.85	3.79	3.85	205,127
20 Jan 25	3.83000 +0.00	3.88	3.81	3.86	95,238
17 Jan 25	3.83000 +0.07	3.86	3.77	3.77	109,247
16 Jan 25	3.76000 -0.02	3.85	3.76	3.85	71,159
15 Jan 25	3.77500 +0.06	3.84	3.72	3.76	188,474
14 Jan 25	3.71500 -0.04	3.85	3.71	3.77	156,488
13 Jan 25	3.75000 -0.15	3.81	3.65	3.80	419,037
10 Jan 25	3.90000 -0.04	3.96	3.89	3.96	73,383
09 Jan 25	3.94500 -0.04	3.98	3.94	3.98	93,966
08 Jan 25	3.98500 -0.10	4.09	3.96	4.09	126,428
07 Jan 25	4.08000 -0.04	4.13	4.03	4.13	195,241
06 Jan 25	4.12000 +0.12	4.20	4.03	4.03	293,062
03 Jan 25	4.00000 -0.04	4.07	3.98	4.04	109,120
02 Jan 25	4.04000 +0.04	4.05	3.98	4.03	143,389
30 Dec 24	4.00000 +0.02	4.03	3.94	3.94	108,665
27 Dec 24	3.98500 +0.02	4.03	3.95	3.95	174,781
23 Dec 24	3.96500 +0.11	3.96	3.87	3.89	161,314
20 Dec 24	3.86000 -0.02	3.94	3.82	3.86	392,356
19 Dec 24	3.88000 -0.14	3.98	3.86	3.98	148,776
18 Dec 24	4.02000 +0.01	4.05	3.96	3.96	139,712
17 Dec 24	4.00500 -0.01	4.03	3.95	4.00	209,394
16 Dec 24	4.01000 -0.12	4.13	3.98	4.12	239,110
13 Dec 24	4.13000 -0.01	4.17	4.11	4.11	127,202
12 Dec 24	4.14000 -0.09	4.28	4.14	4.25	113,188
11 Dec 24	4.22500 -0.05	4.28	4.20	4.22	135,134
10 Dec 24	4.27000 -0.01	4.30	4.24	4.30	61,586
09 Dec 24	4.28000 +0.05	4.33	4.23	4.23	217,241
06 Dec 24	4.23500 +0.00	4.27	4.20	4.24	168,178
05 Dec 24	4.23500 +0.03	4.36	4.22	4.28	225,280
04 Dec 24	4.20500 +0.01	4.28	4.14	4.14	195,027
03 Dec 24	4.20000 +0.09	4.28	4.11	4.16	157,634
02 Dec 24	4.11500 +0.03	4.16	4.04	4.09	101,624
29 Nov 24	4.08000 -0.01	4.18	4.03	4.10	151,290
28 Nov 24	4.09000 +0.02	4.22	4.07	4.10	112,877
27 Nov 24	4.07000 -0.03	4.14	4.03	4.14	129,914
26 Nov 24	4.10000 +0.03	4.20	4.05	4.15	112,044
25 Nov 24	4.06500 -0.05	4.22	4.07	4.14	408,638
22 Nov 24	4.11000 -0.04	4.20	4.03	4.15	110,989
21 Nov 24	4.15000 -0.07	4.33	4.13	4.26	119,568
20 Nov 24	4.21500 -0.11	4.41	4.22	4.33	91,780
19 Nov 24	4.33000 -0.11	4.49	4.27	4.41	182,358
18 Nov 24	4.43500 -0.09	4.57	4.42	4.51	173,050
15 Nov 24	4.52000 +0.07	4.58	4.39	4.50	97,555
14 Nov 24	4.45000 +0.05	4.45	4.36	4.39	76,817
13 Nov 24	4.39500 -0.05	4.48	4.39	4.40	128,843
12 Nov 24	4.45000 -0.21	4.63	4.38	4.61	259,271
11 Nov 24	4.66000 -0.25	4.95	4.66	4.95	123,485
08 Nov 24	4.90500 +0.11	4.93	4.70	4.80	165,004
07 Nov 24	4.80000 +0.14	4.96	4.65	4.65	128,950
06 Nov 24	4.66500 +0.03	4.81	4.64	4.70	178,289
05 Nov 24	4.64000 +0.05	4.70	4.59	4.63	101,130
04 Nov 24	4.59000 -0.13	4.77	4.59	4.74	136,044
01 Nov 24	4.72000 +0.03	4.76	4.70	4.74	36,521
31 Oct 24	4.68500 -0.01	4.70	4.53	4.65	326,523
30 Oct 24	4.70000 -0.27	4.98	4.67	4.98	211,248
29 Oct 24	4.97000 -0.07	5.07	4.95	5.02	152,072
28 Oct 24	5.04000 -0.09	5.16	5.04	5.16	66,637
25 Oct 24	5.13000 -0.07	5.20	5.12	5.20	69,472
24 Oct 24	5.20000 -0.05	5.29	5.09	5.24	261,492
23 Oct 24	5.25000 -0.05	5.32	5.20	5.24	116,678
22 Oct 24	5.30000 +0.01	5.32	5.25	5.26	32,649
21 Oct 24	5.29000 -0.08	5.42	5.29	5.37	88,294
18 Oct 24	5.37000 +0.08	5.47	5.35	5.35	134,671
17 Oct 24	5.29000 +0.18	5.39	5.17	5.17	158,747
16 Oct 24	5.11000 -0.05	5.15	5.10	5.15	61,566
15 Oct 24	5.16000 +0.01	5.19	5.10	5.19	119,903
14 Oct 24	5.15000 +0.10	5.22	5.08	5.10	140,461
11 Oct 24	5.05000 -0.04	5.12	5.04	5.08	88,176
10 Oct 24	5.09000 -0.06	5.13	5.08	5.12	52,419
09 Oct 24	5.15000 +0.02	5.18	5.11	5.17	80,994
08 Oct 24	5.13000 -0.07	5.20	5.10	5.16	75,472
07 Oct 24	5.20000 -0.02	5.28	5.17	5.28	53,740
04 Oct 24	5.22000 +0.01	5.25	5.15	5.25	102,542
03 Oct 24	5.21000 -0.02	5.28	5.20	5.26	52,308
02 Oct 24	5.23000 -0.09	5.36	5.22	5.30	89,402
01 Oct 24	5.32000 -0.06	5.47	5.32	5.47	56,985
30 Sep 24	5.38000 -0.04	5.50	5.30	5.44	125,138
27 Sep 24	5.42000 +0.14	5.46	5.26	5.34	300,007
26 Sep 24	5.28000 +0.01	5.41	5.26	5.26	120,696
25 Sep 24	5.27000 -0.13	5.44	5.27	5.40	35,293
24 Sep 24	5.40000 +0.08	5.44	5.35	5.36	46,503
23 Sep 24	5.32000 -0.01	5.36	5.30	5.31	35,208
20 Sep 24	5.33000 -0.14	5.48	5.33	5.45	98,487
19 Sep 24	5.47000 +0.08	5.52	5.40	5.43	87,887
18 Sep 24	5.39000 +0.03	5.41	5.35	5.35	26,459
17 Sep 24	5.36000 +0.06	5.43	5.32	5.36	38,604
16 Sep 24	5.30000 -0.07	5.38	5.28	5.34	29,150
13 Sep 24	5.37000 +0.19	5.47	5.24	5.24	76,890
12 Sep 24	5.18000 +0.13	5.25	5.12	5.12	86,408
11 Sep 24	5.05000 -0.06	5.16	4.99	5.08	65,581
10 Sep 24	5.11000 -0.08	5.24	5.08	5.21	25,088
09 Sep 24	5.19000 -0.06	5.32	5.11	5.23	99,786
06 Sep 24	5.25000 -0.15	5.41	5.25	5.41	71,391
05 Sep 24	5.40000 -0.02	5.45	5.38	5.40	39,919
04 Sep 24	5.42000 +0.00	5.49	5.38	5.49	118,064
03 Sep 24	5.42000 -0.27	5.70	5.42	5.62	120,991
02 Sep 24	5.69000 +0.00	5.75	5.60	5.75	52,743
30 Aug 24	5.69000 -0.02	5.75	5.68	5.74	68,355
29 Aug 24	5.71000 +0.07	5.74	5.62	5.64	87,407
28 Aug 24	5.64000 -0.02	5.72	5.59	5.72	82,196
27 Aug 24	5.66000 -0.20	5.92	5.66	5.92	222,416
26 Aug 24	5.86000 +0.08	5.90	5.75	5.76	62,650
23 Aug 24	5.78000 -0.02	5.83	5.65	5.83	99,414
22 Aug 24	5.80000 -0.04	5.90	5.80	5.81	59,010
21 Aug 24	5.84000 +0.02	5.90	5.79	5.83	35,696
20 Aug 24	5.82000 -0.19	6.03	5.82	6.03	77,134
19 Aug 24	6.01000 +0.09	6.10	5.87	5.90	281,674
16 Aug 24	5.92000 -0.14	6.15	5.90	6.15	40,972
15 Aug 24	6.06000 +0.15	6.10	5.88	5.90	55,855
14 Aug 24	5.91000 -0.14	6.11	5.91	6.11	30,338
13 Aug 24	6.05000 +0.04	6.08	5.86	6.00	55,634
12 Aug 24	6.01000 -0.05	6.09	5.98	5.99	31,539
09 Aug 24	6.06000 +0.06	6.10	5.98	6.06	32,931
08 Aug 24	6.00000 +0.08	6.12	5.85	6.12	42,153
07 Aug 24	5.92000 +0.12	5.93	5.78	5.93	45,740
06 Aug 24	5.80000 +0.03	5.93	5.63	5.84	82,408
05 Aug 24	5.77000 -0.21	5.86	5.58	5.73	260,403
02 Aug 24	5.98000 -0.12	6.15	5.88	6.10	409,448
01 Aug 24	6.10000 -0.12	6.29	6.07	6.29	136,594
31 Jul 24	6.22000 +0.07	6.26	6.09	6.09	72,314
30 Jul 24	6.15000 +0.04	6.16	6.08	6.08	27,555
29 Jul 24	6.11000 +0.01	6.13	6.08	6.09	60,341
26 Jul 24	6.10000 -0.04	6.15	6.05	6.05	53,271
25 Jul 24	6.14000 -0.01	6.14	6.01	6.13	83,757
24 Jul 24	6.15000 +0.01	6.19	6.11	6.11	28,145
23 Jul 24	6.14000 -0.14	6.29	6.10	6.29	70,853
22 Jul 24	6.28000 -0.04	6.35	6.28	6.30	48,484
19 Jul 24	6.32000 -0.12	6.39	6.32	6.35	68,885
18 Jul 24	6.44000 -0.02	6.50	6.43	6.49	33,747
17 Jul 24	6.46000 +0.01	6.53	6.39	6.40	141,860
16 Jul 24	6.45000 +0.00	6.48	6.36	6.42	52,031
15 Jul 24	6.45000 -0.18	6.65	6.42	6.64	76,751
12 Jul 24	6.63000 -0.12	6.75	6.57	6.67	68,842
11 Jul 24	6.75000 +0.14	6.75	6.56	6.66	70,108
10 Jul 24	6.61000 +0.06	6.62	6.52	6.59	62,490
09 Jul 24	6.55000 -0.20	6.75	6.48	6.75	85,950
08 Jul 24	6.75000 +0.15	6.75	6.60	6.60	46,887
05 Jul 24	6.60000 -0.04	6.70	6.57	6.68	79,088
04 Jul 24	6.64000 +0.17	6.65	6.47	6.47	94,848
03 Jul 24	6.47000 +0.14	6.47	6.38	6.41	44,941
02 Jul 24	6.33000 -0.03	6.40	6.27	6.40	75,743
01 Jul 24	6.36000 +0.02	6.44	6.28	6.38	68,742
28 Jun 24	6.34000 -0.02	6.42	6.30	6.35	101,779
27 Jun 24	6.36000 -0.14	6.47	6.36	6.44	81,051
26 Jun 24	6.50000 +0.04	6.58	6.42	6.48	112,408
25 Jun 24	6.46000 -0.08	6.53	6.27	6.52	163,770
24 Jun 24	6.54000 +0.00	6.63	6.42	6.57	149,404
21 Jun 24	6.54000 -0.44	6.95	6.53	6.95	316,872
20 Jun 24	6.98000 +0.02	7.18	6.91	6.91	95,099
19 Jun 24	6.96000 -0.11	7.10	6.96	7.05	111,844
18 Jun 24	7.07000 -0.19	7.34	7.03	7.34	119,096
17 Jun 24	7.26000 +0.15	7.30	7.01	7.21	107,888
14 Jun 24	7.11000 -0.20	7.33	7.04	7.33	202,251
13 Jun 24	7.31000 -0.16	7.46	7.31	7.46	145,041
12 Jun 24	7.47000 +0.25	7.47	7.12	7.20	165,164
11 Jun 24	7.22000 -0.08	7.34	7.18	7.26	68,081
10 Jun 24	7.30000 -0.14	7.38	7.12	7.38	124,761
07 Jun 24	7.44000 -0.09	7.52	7.37	7.52	142,367
06 Jun 24	7.53000 +0.29	7.74	7.18	7.18	390,721
05 Jun 24	7.24000 +0.16	7.24	7.08	7.09	65,235
04 Jun 24	7.08000 -0.01	7.11	7.03	7.03	66,030
03 Jun 24	7.09000 +0.04	7.25	7.02	7.07	100,532
31 May 24	7.05000 +0.05	7.07	6.95	6.98	111,933
30 May 24	7.00000 +0.04	7.03	6.95	6.95	40,596
29 May 24	6.96000 -0.17	7.13	6.96	7.13	74,591
28 May 24	7.13000 +0.06	7.19	7.06	7.07	92,985
27 May 24	7.07000 +0.07	7.07	6.97	6.99	63,105
24 May 24	7.00000 +0.05	7.00	6.90	6.90	92,896
23 May 24	6.95000 -0.03	7.05	6.93	6.97	69,620
22 May 24	6.98000 -0.02	7.12	6.98	6.99	58,280
21 May 24	7.00000 -0.05	7.04	6.90	7.02	104,193
20 May 24	7.05000 +0.04	7.11	7.01	7.01	22,909
17 May 24	7.01000 -0.01	7.05	6.92	7.00	69,326
16 May 24	7.02000 -0.13	7.15	7.02	7.07	84,546
15 May 24	7.15000 +0.14	7.15	7.00	7.05	105,454
14 May 24	7.01000 +0.06	7.03	6.88	6.92	76,517
13 May 24	6.95000 +0.01	7.00	6.88	6.92	55,010
10 May 24	6.94000 -0.21	7.23	6.92	7.23	89,047
09 May 24	7.15000 +0.17	7.20	6.99	7.00	90,287
08 May 24	6.98000 +0.01	7.09	6.83	7.00	122,139
07 May 24	6.97000 +0.10	6.98	6.88	6.88	77,789
06 May 24	6.87000 +0.02	6.93	6.85	6.90	45,040
03 May 24	6.85000 +0.00	6.97	6.85	6.90	114,686
02 May 24	6.85000 +0.12	6.87	6.67	6.70	103,480
30 Apr 24	6.73000 -0.23	6.91	6.71	6.89	94,301
29 Apr 24	6.96000 +0.00	7.00	6.86	7.00	69,615
26 Apr 24	6.96000 +0.17	7.01	6.77	6.80	107,980
25 Apr 24	6.79000 -0.17	6.97	6.72	6.97	116,694
24 Apr 24	6.96000 +0.01	7.01	6.96	6.99	90,096
23 Apr 24	6.95000 +0.00	6.99	6.92	6.98	51,566
22 Apr 24	6.95000 +0.00	7.03	6.89	6.96	62,304
19 Apr 24	6.95000 -0.13	7.00	6.89	6.97	84,925
18 Apr 24	7.08000 +0.09	7.17	6.95	6.99	107,423
17 Apr 24	6.99000 +0.08	7.05	6.88	6.89	87,346
16 Apr 24	6.91000 -0.15	6.96	6.81	6.90	155,906
15 Apr 24	7.06000 +0.00	7.17	7.03	7.03	103,751
12 Apr 24	7.06000 -0.07	7.31	7.06	7.16	138,745
11 Apr 24	7.13000 -0.27	7.37	7.08	7.36	190,085
10 Apr 24	7.40000 +0.20	7.47	7.13	7.22	285,111
09 Apr 24	7.20000 -0.03	7.32	7.15	7.30	119,575
08 Apr 24	7.23000 +0.11	7.28	7.03	7.03	102,941
05 Apr 24	7.12000 -0.06	7.17	7.03	7.07	127,599
04 Apr 24	7.18000 +0.16	7.18	7.00	7.04	164,032
03 Apr 24	7.02000 +0.14	7.02	6.82	6.86	83,452
02 Apr 24	6.88000 -0.07	7.02	6.77	6.96	188,987
28 Mar 24	6.95500 -0.24	7.25	6.87	7.24	215,334
27 Mar 24	7.19500 +0.46	7.20	6.92	7.00	375,805
26 Mar 24	6.74000 +0.21	6.76	6.52	6.55	194,561
25 Mar 24	6.53000 +0.00	6.61	6.41	6.50	200,827
22 Mar 24	6.53000 +0.33	6.76	5.95	6.05	915,069
21 Mar 24	6.20000 +0.15	6.25	6.04	6.08	347,076
20 Mar 24	6.05000 -0.01	6.09	6.02	6.02	126,165
19 Mar 24	6.06000 -0.04	6.14	6.03	6.05	120,516
18 Mar 24	6.10000 +0.00	6.14	6.05	6.12	105,390
15 Mar 24	6.10000 +0.01	6.15	6.03	6.04	140,250
14 Mar 24	6.09000 -0.07	6.18	6.03	6.09	186,205
13 Mar 24	6.16000 +0.05	6.24	6.11	6.18	131,295
12 Mar 24	6.11000 +0.12	6.15	6.01	6.03	165,006
11 Mar 24	5.99500 -0.16	6.15	5.99	6.11	136,345
08 Mar 24	6.15000 -0.11	6.28	6.15	6.28	89,445
07 Mar 24	6.26000 +0.14	6.30	6.07	6.10	152,745
06 Mar 24	6.12000 +0.07	6.15	5.97	6.03	192,463
05 Mar 24	6.05000 -0.10	6.14	6.05	6.10	115,128
04 Mar 24	6.15000 -0.07	6.29	6.08	6.23	117,616
01 Mar 24	6.22500 +0.16	6.22	6.05	6.08	210,388
29 Feb 24	6.06000 +0.09	6.09	5.87	5.99	243,714
28 Feb 24	5.96500 -0.23	6.22	5.97	6.22	171,907
27 Feb 24	6.20000 +0.12	6.22	5.99	6.07	290,919
26 Feb 24	6.08000 +0.03	6.32	6.04	6.04	257,503
23 Feb 24	6.04500 -0.24	6.30	5.98	6.29	177,537
22 Feb 24	6.28000 +0.00	6.34	6.22	6.34	192,368
21 Feb 24	6.28500 +0.01	6.34	6.25	6.25	101,619
20 Feb 24	6.27500 -0.07	6.35	6.28	6.34	84,769
19 Feb 24	6.34000 +0.00	6.36	6.28	6.34	74,605
16 Feb 24	6.34000 +0.06	6.36	6.28	6.28	144,985
15 Feb 24	6.28000 +0.09	6.34	6.20	6.24	360,783
14 Feb 24	6.19000 +0.12	6.22	5.99	6.02	153,973
13 Feb 24	6.07000 -0.08	6.19	5.97	6.16	63,601
12 Feb 24	6.15000 +0.20	6.17	5.96	5.96	80,123
09 Feb 24	5.94500 -0.17	6.10	5.93	6.10	126,831
08 Feb 24	6.11500 +0.11	6.28	5.98	6.01	193,857
07 Feb 24	6.00000 +0.02	6.09	5.99	6.05	176,879
06 Feb 24	5.98000 +0.07	5.98	5.84	5.95	75,398
05 Feb 24	5.91000 -0.02	5.95	5.86	5.95	85,316
02 Feb 24	5.92500 +0.07	5.99	5.89	5.91	106,563
01 Feb 24	5.86000 -0.03	5.93	5.85	5.85	96,211
31 Jan 24	5.88500 +0.01	5.91	5.80	5.85	197,704
30 Jan 24	5.88000 -0.13	6.04	5.80	6.04	280,608
29 Jan 24	6.01000 +0.04	6.06	5.84	5.93	339,129
26 Jan 24	5.97500 +0.09	6.01	5.90	5.91	355,688
25 Jan 24	5.89000 -0.03	5.96	5.83	5.96	149,807
24 Jan 24	5.91500 +0.03	5.98	5.88	5.95	213,428
23 Jan 24	5.88500 +0.03	5.96	5.86	5.91	181,885
22 Jan 24	5.85500 +0.01	5.95	5.78	5.89	115,909
19 Jan 24	5.85000 -0.07	5.95	5.76	5.95	342,419
18 Jan 24	5.91500 -0.03	5.95	5.88	5.93	128,449
17 Jan 24	5.94000 -0.03	6.01	5.82	5.96	398,027
16 Jan 24	5.97500 -0.12	6.11	5.97	6.07	313,088
15 Jan 24	6.09500 -0.10	6.25	6.08	6.24	190,347
12 Jan 24	6.19000 -0.15	6.45	6.17	6.43	195,647
11 Jan 24	6.34000 -0.11	6.64	6.34	6.51	185,975
10 Jan 24	6.45000 +0.03	6.64	6.43	6.55	314,396
09 Jan 24	6.42000 +0.18	6.45	6.19	6.28	158,966
08 Jan 24	6.24500 +0.09	6.28	6.11	6.20	112,917
05 Jan 24	6.16000 -0.19	6.30	6.09	6.30	134,334
04 Jan 24	6.35000 +0.11	6.35	6.26	6.28	99,396
03 Jan 24	6.24000 -0.16	6.47	6.24	6.47	132,016
02 Jan 24	6.40000 -0.11	6.60	6.34	6.59	150,904
29 Dec 23	6.51000 +0.04	6.53	6.47	6.50	40,129
28 Dec 23	6.47000 +0.02	6.60	6.41	6.50	102,597
27 Dec 23	6.45000 +0.00	6.53	6.42	6.46	66,579
22 Dec 23	6.44500 -0.08	6.53	6.38	6.49	67,290
21 Dec 23	6.52500 +0.01	6.56	6.43	6.51	111,933
20 Dec 23	6.51000 +0.06	6.55	6.41	6.41	111,683
19 Dec 23	6.45000 +0.06	6.48	6.36	6.43	79,601
18 Dec 23	6.38500 +0.00	6.39	6.30	6.34	75,615
15 Dec 23	6.38500 +0.14	6.43	6.32	6.34	138,172
14 Dec 23	6.25000 +0.41	6.50	5.91	5.91	268,459
13 Dec 23	5.84000 -0.05	5.91	5.84	5.86	107,525
12 Dec 23	5.88500 -0.17	6.09	5.86	6.03	108,232
11 Dec 23	6.05500 -0.04	6.11	6.00	6.05	88,576
08 Dec 23	6.09500 +0.00	6.14	6.03	6.03	95,976
07 Dec 23	6.09500 -0.04	6.18	5.97	6.09	91,379
06 Dec 23	6.13500 +0.09	6.20	6.03	6.03	134,272
05 Dec 23	6.05000 +0.06	6.10	5.93	6.03	81,304
04 Dec 23	5.99000 -0.15	6.16	5.98	6.16	210,500
01 Dec 23	6.13500 +0.07	6.16	6.00	6.11	141,714
30 Nov 23	6.07000 +0.00	6.11	5.99	6.11	112,018
29 Nov 23	6.07000 +0.10	6.14	6.03	6.03	130,867
28 Nov 23	5.97500 +0.03	6.01	5.86	6.01	50,652
27 Nov 23	5.94000 -0.07	6.13	5.93	6.05	121,165
24 Nov 23	6.01500 +0.03	6.01	5.93	5.95	66,269
23 Nov 23	5.99000 -0.03	6.09	5.98	6.06	78,345
22 Nov 23	6.02000 +0.10	6.12	5.95	5.97	183,070
21 Nov 23	5.92000 -0.18	6.13	5.92	6.11	118,857
20 Nov 23	6.10500 -0.07	6.21	6.10	6.20	58,960
17 Nov 23	6.17500 +0.06	6.22	6.13	6.17	69,095
16 Nov 23	6.11500 -0.13	6.30	6.10	6.30	127,160
15 Nov 23	6.24500 +0.01	6.34	6.14	6.27	90,564
14 Nov 23	6.23000 +0.16	6.26	6.10	6.12	190,782
13 Nov 23	6.07500 +0.03	6.13	6.01	6.07	78,679
10 Nov 23	6.04000 -0.12	6.16	5.96	6.16	157,544
09 Nov 23	6.16000 +0.18	6.20	5.99	6.01	115,808
08 Nov 23	5.98000 +0.11	6.05	5.86	5.86	185,534
07 Nov 23	5.87000 -0.16	6.07	5.83	6.07	178,266
06 Nov 23	6.03000 +0.12	6.05	5.95	5.95	90,521
03 Nov 23	5.91500 +0.07	6.07	5.72	5.80	279,620
02 Nov 23	5.84500 +0.00	5.93	5.77	5.91	221,888
01 Nov 23	5.84500 +0.05	5.89	5.74	5.86	141,213
31 Oct 23	5.79500 +0.05	5.83	5.70	5.80	114,533
30 Oct 23	5.75000 +0.01	5.84	5.72	5.72	101,912
27 Oct 23	5.74000 +0.02	5.77	5.64	5.66	118,400
26 Oct 23	5.72000 +0.00	5.76	5.62	5.66	63,912
25 Oct 23	5.72000 -0.17	5.93	5.71	5.93	85,238
24 Oct 23	5.89000 +0.12	5.97	5.76	5.76	104,409
23 Oct 23	5.77000 -0.16	5.92	5.68	5.88	182,022
20 Oct 23	5.93000 -0.04	6.06	5.85	5.88	190,653
19 Oct 23	5.96500 -0.03	6.02	5.91	5.96	104,838
18 Oct 23	6.00000 -0.21	6.14	5.95	6.14	217,804
17 Oct 23	6.21000 -0.01	6.30	6.06	6.22	175,328
16 Oct 23	6.22500 -0.22	6.46	6.21	6.46	60,346
13 Oct 23	6.45000 -0.11	6.54	6.43	6.47	90,175
12 Oct 23	6.56000 +0.09	6.59	6.47	6.47	96,406
11 Oct 23	6.47000 +0.00	6.51	6.42	6.42	49,674
10 Oct 23	6.47000 +0.21	6.49	6.30	6.30	78,843
09 Oct 23	6.25500 -0.10	6.38	6.23	6.28	98,887
06 Oct 23	6.35500 -0.05	6.47	6.26	6.46	78,087
05 Oct 23	6.40500 -0.06	6.51	6.39	6.46	35,872
04 Oct 23	6.47000 -0.06	6.56	6.36	6.47	82,200
03 Oct 23	6.52500 -0.09	6.61	6.43	6.52	101,436
02 Oct 23	6.61000 +0.01	6.68	6.55	6.64	54,360
29 Sep 23	6.60500 +0.02	6.72	6.58	6.58	46,733
28 Sep 23	6.58500 -0.01	6.68	6.52	6.56	142,172
27 Sep 23	6.59000 +0.06	6.60	6.49	6.53	89,710
26 Sep 23	6.53500 -0.01	6.63	6.39	6.53	157,707
25 Sep 23	6.54000 -0.11	6.64	6.47	6.64	108,040
22 Sep 23	6.65000 -0.01	6.70	6.55	6.70	145,030
21 Sep 23	6.66500 -0.14	6.83	6.66	6.77	67,984
20 Sep 23	6.80000 +0.14	6.82	6.68	6.70	84,438
19 Sep 23	6.65500 -0.05	6.72	6.61	6.66	75,061
18 Sep 23	6.70500 -0.06	6.79	6.67	6.79	81,073
15 Sep 23	6.76500 -0.06	6.94	6.76	6.89	138,484
14 Sep 23	6.82500 +0.02	6.84	6.75	6.78	59,142
13 Sep 23	6.80500 +0.02	6.88	6.75	6.77	80,338
12 Sep 23	6.78500 -0.06	6.84	6.71	6.84	52,646
11 Sep 23	6.84000 +0.07	6.86	6.74	6.80	122,201
08 Sep 23	6.77500 -0.03	6.86	6.69	6.80	119,166
07 Sep 23	6.80500 -0.16	6.95	6.78	6.95	110,274
06 Sep 23	6.97000 -0.05	7.07	6.95	7.02	87,236
05 Sep 23	7.02000 -0.06	7.22	6.97	7.02	86,402
04 Sep 23	7.08000 +0.13	7.11	6.91	6.93	88,510
01 Sep 23	6.95000 -0.05	6.99	6.89	6.99	96,091
31 Aug 23	6.99500 +0.05	7.07	6.94	6.94	98,067
30 Aug 23	6.94500 -0.08	7.07	6.88	7.02	110,661
29 Aug 23	7.02500 -0.03	7.07	6.97	7.07	57,482
28 Aug 23	7.06000 +0.08	7.13	7.01	7.04	68,854
25 Aug 23	6.98000 +0.03	7.07	6.90	6.98	125,449
24 Aug 23	6.94500 -0.06	7.11	6.95	7.05	141,496
23 Aug 23	7.00500 -0.09	7.10	7.01	7.10	98,048
22 Aug 23	7.09000 +0.15	7.16	6.99	7.00	79,228
21 Aug 23	6.94000 -0.16	7.09	6.92	7.05	182,423
18 Aug 23	7.10000 -0.24	7.34	7.10	7.34	163,934
17 Aug 23	7.34500 -0.04	7.38	7.27	7.32	72,604
16 Aug 23	7.38500 +0.01	7.45	7.34	7.35	34,493
15 Aug 23	7.38000 -0.30	7.69	7.35	7.69	77,794
14 Aug 23	7.68000 +0.04	7.68	7.49	7.64	182,800
11 Aug 23	7.64000 +0.11	7.70	7.53	7.53	203,840
10 Aug 23	7.52500 +0.10	7.59	7.45	7.45	68,054
09 Aug 23	7.43000 -0.07	7.54	7.40	7.54	90,965
08 Aug 23	7.50000 -0.03	7.54	7.47	7.49	88,512
07 Aug 23	7.52500 +0.08	7.55	7.40	7.40	85,255
04 Aug 23	7.44500 -0.05	7.59	7.41	7.46	99,401
03 Aug 23	7.50000 +0.02	7.52	7.40	7.45	143,708
02 Aug 23	7.48000 +0.00	7.55	7.25	7.32	88,433
01 Aug 23	7.48000 -0.12	7.57	7.48	7.53	91,769
31 Jul 23	7.60000 +0.01	7.70	7.51	7.58	100,654
28 Jul 23	7.59500 -0.12	7.70	7.58	7.66	71,812
27 Jul 23	7.71500 +0.16	7.74	7.51	7.55	104,650
26 Jul 23	7.55000 -0.07	7.66	7.48	7.58	132,717
25 Jul 23	7.62000 -0.07	7.84	7.52	7.74	242,218
24 Jul 23	7.69000 -0.09	7.93	7.35	7.72	256,702
21 Jul 23	7.78500 -0.09	7.84	7.77	7.83	106,377
20 Jul 23	7.87500 -0.13	7.95	7.77	7.95	167,164
19 Jul 23	8.00000 -0.15	8.23	7.99	8.19	41,203
18 Jul 23	8.15500 +0.02	8.18	8.09	8.15	28,317
17 Jul 23	8.13500 -0.06	8.20	8.13	8.17	52,332
14 Jul 23	8.20000 -0.08	8.27	8.15	8.27	85,502
13 Jul 23	8.28000 -0.01	8.33	8.20	8.28	64,259
12 Jul 23	8.28500 +0.14	8.28	8.10	8.21	79,785
11 Jul 23	8.15000 +0.08	8.23	8.10	8.10	54,180
10 Jul 23	8.07000 +0.03	8.11	7.98	8.06	62,881
07 Jul 23	8.04000 +0.02	8.08	7.99	7.99	124,070
06 Jul 23	8.01500 -0.17	8.23	7.99	8.23	136,428
05 Jul 23	8.19000 -0.08	8.27	8.11	8.20	114,016
04 Jul 23	8.26500 -0.10	8.40	8.23	8.40	106,208
03 Jul 23	8.37000 -0.05	8.46	8.24	8.46	133,768
30 Jun 23	8.41500 +0.16	8.45	8.26	8.28	147,118
29 Jun 23	8.25000 -0.11	8.47	8.19	8.39	268,614
28 Jun 23	8.36000 +0.20	8.36	8.16	8.18	118,419
27 Jun 23	8.16000 +0.10	8.16	7.96	7.99	137,763
26 Jun 23	8.06000 +0.01	8.16	7.89	8.16	112,303
23 Jun 23	8.05500 -0.06	8.20	8.01	8.04	141,940
22 Jun 23	8.11500 +0.11	8.13	7.83	7.95	319,947
21 Jun 23	8.00000 -0.48	8.07	7.66	7.95	1,219,126
20 Jun 23	8.47500 -0.10	8.58	8.43	8.56	83,390
19 Jun 23	8.57500 -0.03	8.61	8.56	8.60	54,411
16 Jun 23	8.61000 +0.02	8.66	8.56	8.64	80,501
15 Jun 23	8.58500 +0.01	8.63	8.46	8.57	146,377
14 Jun 23	8.58000 -0.07	8.73	8.58	8.69	70,716
13 Jun 23	8.65500 +0.15	8.69	8.48	8.57	61,505
12 Jun 23	8.50000 +0.05	8.55	8.45	8.51	67,658
09 Jun 23	8.45500 -0.16	8.61	8.45	8.59	56,723
08 Jun 23	8.62000 -0.18	8.78	8.55	8.73	70,557
07 Jun 23	8.80000 +0.18	8.87	8.53	8.65	186,935
06 Jun 23	8.62500 +0.03	8.65	8.45	8.55	73,201
05 Jun 23	8.59500 +0.03	8.63	8.50	8.59	70,874
02 Jun 23	8.57000 +0.06	8.65	8.55	8.61	56,322
01 Jun 23	8.51000 +0.05	8.56	8.39	8.55	61,968
31 May 23	8.46500 -0.16	8.67	8.42	8.60	181,753
30 May 23	8.62500 -0.14	8.81	8.63	8.81	55,978
29 May 23	8.76000 -0.11	8.93	8.72	8.93	31,722
26 May 23	8.87000 +0.15	8.98	8.71	8.98	96,660
25 May 23	8.72000 +0.06	8.78	8.60	8.74	81,739
24 May 23	8.66500 -0.23	8.82	8.63	8.82	129,215
23 May 23	8.90000 -0.22	9.13	8.90	9.13	75,531
22 May 23	9.12000 -0.16	9.28	8.90	9.27	124,151
19 May 23	9.28500 +0.06	9.54	9.26	9.40	192,070
18 May 23	9.23000 +0.16	9.26	9.09	9.14	74,120
17 May 23	9.07000 +0.14	9.07	8.85	8.90	64,397
16 May 23	8.93000 -0.09	9.07	8.92	9.00	82,044
15 May 23	9.02500 -0.10	9.20	8.84	9.19	77,190
12 May 23	9.12000 +0.08	9.14	8.98	9.09	92,755
11 May 23	9.04000 -0.05	9.15	8.88	9.09	100,189
10 May 23	9.09000 +0.11	9.39	8.99	8.99	198,755
09 May 23	8.98000 +0.28	9.07	8.69	8.69	208,674
08 May 23	8.70000 -0.24	8.93	8.40	8.93	189,047
05 May 23	8.94000 +0.13	8.98	8.33	8.74	291,423
04 May 23	8.80500 -0.38	9.32	8.72	9.13	165,294
03 May 23	9.19000 +0.19	9.27	9.03	9.03	208,138
02 May 23	8.99500 +0.65	9.38	8.86	8.86	373,691
28 Apr 23	8.34000 +0.13	8.35	8.19	8.28	81,951
27 Apr 23	8.21500 -0.08	8.33	8.14	8.28	114,989
26 Apr 23	8.29500 -0.19	8.49	8.27	8.49	106,289
25 Apr 23	8.49000 -0.15	8.60	8.38	8.60	110,702
24 Apr 23	8.64000 +0.09	9.05	8.64	8.91	208,125
21 Apr 23	8.55000 -0.02	8.59	8.38	8.52	82,558
20 Apr 23	8.57000 -0.06	8.61	8.47	8.61	61,715
19 Apr 23	8.62500 -0.19	8.83	8.59	8.83	57,532
18 Apr 23	8.82000 +0.17	8.91	8.64	8.68	79,032
17 Apr 23	8.65000 -0.08	8.82	8.62	8.73	62,224
14 Apr 23	8.73000 +0.04	8.81	8.65	8.73	75,653
13 Apr 23	8.69000 +0.00	8.76	8.65	8.73	61,521
12 Apr 23	8.68500 +0.09	8.70	8.56	8.60	68,495
11 Apr 23	8.60000 +0.09	8.63	8.54	8.58	177,702
06 Apr 23	8.51000 -0.04	8.68	8.47	8.56	92,400
05 Apr 23	8.55000 -0.34	8.89	8.51	8.89	115,880
04 Apr 23	8.89000 -0.17	9.12	8.86	9.10	120,032
03 Apr 23	9.06500 -0.03	9.14	8.86	9.10	165,724
31 Mar 23	9.09000 -0.27	9.38	9.02	9.34	134,604
30 Mar 23	9.36500 +0.18	9.40	9.21	9.25	239,840
29 Mar 23	9.18000 +0.38	9.18	8.98	8.98	253,496
28 Mar 23	8.80500 +0.45	8.84	8.43	8.43	294,356
27 Mar 23	8.35000 +0.19	8.41	8.20	8.24	140,216
24 Mar 23	8.16000 +0.10	8.24	7.99	7.99	268,564
23 Mar 23	8.05500 +0.06	8.09	7.36	7.49	329,981
22 Mar 23	8.00000 -0.13	8.14	7.94	8.14	131,184
21 Mar 23	8.13000 +0.18	8.20	8.06	8.07	108,385
20 Mar 23	7.95000 -0.04	8.02	7.53	7.88	230,913
17 Mar 23	7.99000 -0.36	8.40	7.82	8.40	257,216
16 Mar 23	8.35000 +0.20	8.37	8.03	8.34	150,364
15 Mar 23	8.15000 -0.62	8.79	8.15	8.79	195,183
14 Mar 23	8.77000 +0.22	8.86	8.51	8.59	159,941
13 Mar 23	8.55500 -0.51	9.06	8.35	8.99	323,473
10 Mar 23	9.07000 -0.12	9.19	8.82	9.00	167,135
09 Mar 23	9.18500 +0.09	9.22	9.08	9.08	117,721
08 Mar 23	9.09500 -0.04	9.14	9.02	9.10	112,505
07 Mar 23	9.13500 -0.02	9.30	9.08	9.14	151,385
06 Mar 23	9.15500 +0.02	9.19	9.03	9.18	112,859
03 Mar 23	9.13500 +0.26	9.14	8.88	8.88	101,291
02 Mar 23	8.87500 -0.23	9.09	8.80	9.04	143,867
01 Mar 23	9.11000 +0.24	9.25	8.93	8.94	269,591
28 Feb 23	8.87000 +0.04	8.90	8.72	8.80	100,750
27 Feb 23	8.83000 +0.20	8.91	8.66	8.69	154,800
24 Feb 23	8.62500 -0.28	9.02	8.61	8.94	220,960
23 Feb 23	8.90500 -0.09	9.05	8.86	9.03	75,713
22 Feb 23	8.99500 -0.05	9.00	8.77	9.00	159,493
21 Feb 23	9.04000 -0.02	9.15	9.03	9.03	96,875
20 Feb 23	9.06000 +0.31	9.18	8.75	8.80	222,352
17 Feb 23	8.75000 +0.02	8.83	8.62	8.65	120,670
16 Feb 23	8.72500 -0.05	8.88	8.65	8.83	218,028
15 Feb 23	8.77500 +0.06	8.78	8.65	8.69	190,791
14 Feb 23	8.71500 +0.02	8.76	8.55	8.70	194,250
13 Feb 23	8.70000 +0.03	8.81	8.65	8.69	157,418
10 Feb 23	8.67000 -0.04	8.70	8.48	8.68	93,926
09 Feb 23	8.71000 +0.10	8.86	8.59	8.65	134,317
08 Feb 23	8.61000 +0.26	8.73	8.41	8.41	187,936
07 Feb 23	8.35000 -0.35	8.82	8.26	8.74	187,200
06 Feb 23	8.70000 -0.06	8.82	8.44	8.66	256,033
03 Feb 23	8.75500 +0.97	8.85	7.96	8.07	780,387
02 Feb 23	7.78000 -0.12	7.99	7.72	7.95	123,543
01 Feb 23	7.90000 -0.03	8.03	7.89	7.97	102,376
31 Jan 23	7.93000 -0.06	7.99	7.84	7.95	126,780
30 Jan 23	7.99000 -0.10	8.10	7.91	8.05	83,790
27 Jan 23	8.08500 +0.06	8.11	8.00	8.04	70,297
26 Jan 23	8.02500 +0.16	8.07	7.91	7.95	66,787
25 Jan 23	7.86000 -0.03	7.90	7.64	7.86	72,463
24 Jan 23	7.89000 -0.10	8.05	7.89	7.99	63,792
23 Jan 23	7.99000 +0.00	8.12	7.99	8.05	80,822
20 Jan 23	7.98500 +0.06	8.14	7.92	7.97	119,673
19 Jan 23	7.93000 -0.25	8.14	7.82	8.12	152,747
18 Jan 23	8.17500 +0.01	8.28	8.12	8.16	108,147
17 Jan 23	8.16500 -0.10	8.35	8.01	8.25	205,610
16 Jan 23	8.26000 +0.01	8.39	8.14	8.25	119,241
13 Jan 23	8.25000 +0.37	8.25	7.91	7.98	343,935
12 Jan 23	7.88000 +0.18	7.88	7.70	7.70	110,651
11 Jan 23	7.70000 +0.31	7.80	7.30	7.38	157,838
10 Jan 23	7.39000 -0.13	7.63	7.36	7.47	107,938
09 Jan 23	7.51500 +0.01	7.66	7.42	7.55	135,315
06 Jan 23	7.50500 -0.03	7.57	7.41	7.54	79,917
05 Jan 23	7.53000 -0.10	7.63	7.49	7.54	197,826
04 Jan 23	7.63000 +0.35	7.63	7.28	7.34	169,383
03 Jan 23	7.28000 +0.20	7.34	7.05	7.05	66,395
02 Jan 23	7.08500 +0.16	7.09	6.97	6.97	61,690
30 Dec 22	6.93000 -0.13	7.09	6.93	7.07	30,660
29 Dec 22	7.06000 +0.09	7.09	6.90	6.97	33,376
28 Dec 22	6.97500 -0.14	7.14	6.97	7.14	76,621
27 Dec 22	7.12000 +0.02	7.24	7.07	7.16	64,623
23 Dec 22	7.10000 +0.05	7.14	7.01	7.07	48,327
22 Dec 22	7.05000 +0.03	7.17	6.97	7.02	100,524
21 Dec 22	7.02500 +0.07	7.05	6.92	6.99	67,585
20 Dec 22	6.95500 +0.03	6.97	6.74	6.80	94,970
19 Dec 22	6.92500 +0.06	6.97	6.86	6.89	46,239
16 Dec 22	6.86500 -0.20	7.03	6.82	7.02	174,664
15 Dec 22	7.06500 -0.28	7.28	7.05	7.28	55,561
14 Dec 22	7.35000 -0.04	7.41	7.28	7.35	70,198
13 Dec 22	7.38500 +0.07	7.51	7.26	7.34	162,045
12 Dec 22	7.32000 -0.02	7.36	7.22	7.29	62,086
09 Dec 22	7.34000 +0.12	7.41	7.21	7.24	74,237
08 Dec 22	7.22000 +0.03	7.24	7.15	7.16	68,752
07 Dec 22	7.19000 -0.06	7.26	7.08	7.22	77,750
06 Dec 22	7.25000 -0.10	7.39	7.22	7.30	117,173
05 Dec 22	7.35000 -0.10	7.55	7.30	7.42	132,014
02 Dec 22	7.44500 -0.05	7.47	7.32	7.45	83,606
01 Dec 22	7.50000 +0.03	7.59	7.46	7.46	118,802
30 Nov 22	7.46500 +0.25	7.47	7.18	7.22	297,518
29 Nov 22	7.22000 +0.08	7.22	7.05	7.17	144,422
28 Nov 22	7.13500 -0.30	7.49	7.14	7.40	143,225
25 Nov 22	7.44000 -0.07	7.47	7.28	7.47	99,022
24 Nov 22	7.50500 -0.05	7.66	7.49	7.63	66,782
23 Nov 22	7.56000 +0.11	7.59	7.40	7.41	71,543
22 Nov 22	7.45000 +0.09	7.45	7.30	7.37	58,508
21 Nov 22	7.35500 -0.01	7.39	7.28	7.34	57,860
18 Nov 22	7.36500 +0.03	7.37	7.14	7.28	398,734
17 Nov 22	7.33000 +0.08	7.33	7.09	7.30	199,123
16 Nov 22	7.25000 -0.28	7.53	7.19	7.48	163,518
15 Nov 22	7.52500 -0.12	7.66	7.48	7.64	117,953
14 Nov 22	7.64500 -0.03	7.74	7.55	7.74	152,998
11 Nov 22	7.67000 -0.01	7.78	7.61	7.72	90,086
10 Nov 22	7.68500 +0.12	7.70	7.32	7.53	201,023
09 Nov 22	7.56500 -0.18	7.82	7.53	7.69	149,715
08 Nov 22	7.74500 +0.04	7.86	7.63	7.63	245,538
07 Nov 22	7.70500 +0.41	7.70	7.22	7.26	403,748
04 Nov 22	7.29000 +0.04	7.35	7.11	7.24	241,823
03 Nov 22	7.25000 +0.04	7.32	7.12	7.28	183,020
02 Nov 22	7.21000 -0.16	7.41	7.08	7.38	171,617
01 Nov 22	7.37500 +0.19	7.49	7.28	7.30	249,849
31 Oct 22	7.18500 -0.14	7.68	7.10	7.45	300,830
28 Oct 22	7.32000 +0.32	7.32	6.93	6.93	438,829
27 Oct 22	7.00000 +0.50	7.06	6.53	6.53	525,040
26 Oct 22	6.50000 -0.02	6.68	6.34	6.49	185,808
25 Oct 22	6.52000 +0.09	6.55	6.34	6.36	108,679
24 Oct 22	6.42500 +0.20	6.47	6.14	6.25	232,051
21 Oct 22	6.22500 -0.32	6.49	5.96	6.47	359,865
20 Oct 22	6.54500 +0.11	6.62	6.37	6.37	311,517
19 Oct 22	6.43500 +0.09	6.46	6.32	6.32	69,849
18 Oct 22	6.34000 +0.11	6.42	6.28	6.28	122,501
17 Oct 22	6.23000 +0.11	6.26	6.09	6.11	120,159
14 Oct 22	6.12500 -0.03	6.33	6.09	6.32	95,386
13 Oct 22	6.15000 +0.18	6.21	5.91	5.95	130,648
12 Oct 22	5.97500 +0.07	6.03	5.82	5.94	117,444
11 Oct 22	5.90500 -0.14	6.02	5.81	5.95	90,190
10 Oct 22	6.04500 -0.09	6.20	6.01	6.01	104,310
07 Oct 22	6.13500 +0.01	6.22	6.05	6.08	112,135
06 Oct 22	6.12500 -0.02	6.29	6.11	6.17	120,524
05 Oct 22	6.14500 -0.24	6.39	6.05	6.31	190,637
04 Oct 22	6.38500 +0.23	6.45	6.25	6.25	101,061
03 Oct 22	6.15500 +0.16	6.16	5.91	5.91	103,728
30 Sep 22	6.00000 +0.19	6.11	5.85	5.88	112,976
29 Sep 22	5.81000 -0.14	6.00	5.72	5.93	220,682
28 Sep 22	5.94500 +0.00	5.98	5.69	5.88	269,063
27 Sep 22	5.95000 -0.21	6.25	5.93	6.11	133,934
26 Sep 22	6.15500 +0.00	6.26	6.10	6.11	137,457
23 Sep 22	6.15500 -0.28	6.49	6.14	6.49	291,326
22 Sep 22	6.43500 -0.07	6.65	6.32	6.37	167,072
21 Sep 22	6.50000 +0.14	6.53	6.23	6.24	149,754
20 Sep 22	6.36500 -0.03	6.63	6.33	6.51	166,696
19 Sep 22	6.39500 +0.11	6.44	6.12	6.24	156,888
16 Sep 22	6.29000 -0.31	6.61	6.18	6.59	487,190
15 Sep 22	6.60000 +0.20	6.74	6.35	6.45	598,295
14 Sep 22	6.40000 -1.11	7.10	6.39	7.10	2,314,369
13 Sep 22	7.51500 -0.19	7.82	7.45	7.82	162,892
12 Sep 22	7.70500 +0.11	7.81	7.66	7.72	129,664
09 Sep 22	7.59500 -0.04	7.70	7.55	7.65	134,427
08 Sep 22	7.63000 +0.24	7.85	7.46	7.49	280,244
07 Sep 22	7.39500 +0.80	7.44	7.07	7.22	375,799
06 Sep 22	6.59500 +0.04	6.72	6.48	6.59	87,379
05 Sep 22	6.55000 -0.24	6.79	6.50	6.79	55,817
02 Sep 22	6.79500 +0.24	6.85	6.61	6.62	102,482
01 Sep 22	6.56000 -0.23	6.79	6.53	6.79	153,641
31 Aug 22	6.79000 -0.11	6.95	6.76	6.91	149,306
30 Aug 22	6.90000 +0.01	7.05	6.80	6.86	86,877
29 Aug 22	6.89000 -0.07	6.98	6.82	6.88	89,820
26 Aug 22	6.95500 -0.24	7.25	6.95	7.19	99,599
25 Aug 22	7.20000 +0.08	7.28	7.10	7.28	125,375
24 Aug 22	7.12000 +0.04	7.14	7.00	7.05	66,075
23 Aug 22	7.08000 +0.05	7.16	7.00	7.07	145,742
22 Aug 22	7.03500 -0.20	7.28	6.97	7.20	124,711
19 Aug 22	7.24000 -0.34	7.49	7.22	7.49	127,410
18 Aug 22	7.57500 +0.03	7.63	7.47	7.53	73,845
17 Aug 22	7.54000 -0.12	7.70	7.49	7.70	141,375
16 Aug 22	7.66000 +0.04	7.69	7.53	7.68	112,182
15 Aug 22	7.62000 -0.18	7.84	7.60	7.84	122,013
12 Aug 22	7.80000 -0.08	7.92	7.77	7.92	171,182
11 Aug 22	7.88000 +0.32	7.97	7.55	7.55	287,039
10 Aug 22	7.56500 +0.60	7.62	6.97	7.07	272,729
09 Aug 22	6.97000 -0.27	7.24	6.92	7.15	133,111
08 Aug 22	7.23500 +0.00	7.39	7.08	7.32	135,841
05 Aug 22	7.24000 -0.16	7.57	7.09	7.49	328,312
04 Aug 22	7.40000 +0.11	7.60	7.33	7.34	261,500
03 Aug 22	7.29000 +0.04	7.32	7.11	7.20	170,561
02 Aug 22	7.25000 +0.04	7.26	7.07	7.14	125,256
01 Aug 22	7.21000 -0.15	7.41	7.10	7.38	98,868
29 Jul 22	7.36500 +0.16	7.43	7.20	7.25	257,744
28 Jul 22	7.20000 +0.27	7.30	6.99	7.04	212,226
27 Jul 22	6.92500 +0.05	6.93	6.77	6.85	148,297
26 Jul 22	6.88000 -0.05	7.10	6.85	6.86	211,057
25 Jul 22	6.92500 +0.03	6.99	6.80	6.80	95,480
22 Jul 22	6.90000 +0.07	6.99	6.80	6.81	215,046
21 Jul 22	6.83000 +0.13	6.84	6.64	6.64	126,428
20 Jul 22	6.70000 +0.01	6.74	6.58	6.68	193,759
19 Jul 22	6.69000 +0.15	6.69	6.36	6.49	185,269
18 Jul 22	6.54000 +0.36	6.64	6.26	6.32	316,938
15 Jul 22	6.18000 +0.29	6.22	5.89	5.92	170,818
14 Jul 22	5.88500 -0.10	6.04	5.83	5.92	127,919
13 Jul 22	5.99000 -0.09	6.14	5.95	6.11	116,905
12 Jul 22	6.07500 -0.10	6.16	5.89	6.08	151,593
11 Jul 22	6.17000 -0.22	6.37	6.11	6.30	129,806
08 Jul 22	6.39000 +0.26	6.39	6.05	6.20	222,568
07 Jul 22	6.12500 +0.26	6.14	5.93	5.94	234,727
06 Jul 22	5.86500 +0.13	5.91	5.76	5.91	144,914
05 Jul 22	5.73500 -0.37	6.22	5.72	6.22	218,398
04 Jul 22	6.10500 +0.10	6.14	5.95	6.09	232,004
01 Jul 22	6.00500 +0.02	6.09	5.86	5.99	209,238
30 Jun 22	5.98500 -0.21	6.22	5.83	6.22	370,975
29 Jun 22	6.19500 -0.30	6.38	6.16	6.32	159,848
28 Jun 22	6.49500 +0.13	6.60	6.45	6.53	129,594
27 Jun 22	6.37000 +0.09	6.49	6.30	6.36	133,659
24 Jun 22	6.28500 -0.04	6.34	6.23	6.34	146,579
23 Jun 22	6.32500 -0.34	6.69	6.32	6.61	256,577
22 Jun 22	6.66000 -0.35	6.99	6.61	6.89	457,007
21 Jun 22	7.00500 +0.22	7.11	6.80	6.82	343,657
20 Jun 22	6.78000 +0.12	6.78	6.63	6.78	139,120
17 Jun 22	6.66000 +0.07	6.74	6.53	6.55	460,397
16 Jun 22	6.59500 -0.27	6.95	6.56	6.89	260,578
15 Jun 22	6.86000 -0.04	6.98	6.68	6.97	213,834
14 Jun 22	6.90000 +0.08	6.91	6.66	6.86	276,384
13 Jun 22	6.82000 -0.23	6.98	6.71	6.84	435,914
10 Jun 22	7.05000 -0.27	7.43	6.98	7.28	471,301
09 Jun 22	7.32500 +0.16	7.41	7.01	7.05	519,404
08 Jun 22	7.16500 +0.60	7.34	6.71	6.75	1,012,527
07 Jun 22	6.56500 +0.66	6.69	5.85	5.85	870,070
06 Jun 22	5.91000 +0.03	5.97	5.84	5.94	80,047
03 Jun 22	5.88000 -0.04	5.97	5.86	5.95	141,331
02 Jun 22	5.92000 +0.14	5.93	5.83	5.86	94,260
01 Jun 22	5.78000 -0.05	5.95	5.78	5.91	150,733
31 May 22	5.83000 -0.09	5.86	5.76	5.86	211,039
30 May 22	5.92000 +0.09	5.95	5.86	5.88	176,763
27 May 22	5.83500 +0.11	5.86	5.72	5.78	169,605
26 May 22	5.72500 +0.09	5.74	5.63	5.68	66,011
25 May 22	5.63500 +0.08	5.68	5.53	5.66	146,937
24 May 22	5.56000 -0.20	5.78	5.56	5.72	161,195
23 May 22	5.75500 +0.04	5.86	5.59	5.80	203,730
20 May 22	5.71500 +0.16	5.83	5.53	5.53	538,160
19 May 22	5.55000 +0.00	5.57	5.42	5.51	249,247
18 May 22	5.55000 +0.00	5.69	5.54	5.57	143,033
17 May 22	5.55000 +0.26	5.64	5.38	5.38	235,837
16 May 22	5.29000 -0.10	5.39	5.22	5.35	143,537
13 May 22	5.39000 +0.21	5.41	5.28	5.34	173,886
12 May 22	5.18000 +0.03	5.22	4.94	5.08	238,315
11 May 22	5.15000 +0.18	5.16	4.94	5.01	197,201
10 May 22	4.96600 +0.19	5.02	4.79	4.80	246,302
09 May 22	4.78000 -0.11	5.05	4.78	4.87	261,747
06 May 22	4.88600 -0.30	5.15	4.59	5.11	830,046
05 May 22	5.18500 +0.01	5.43	5.05	5.30	352,888
04 May 22	5.17500 +0.04	5.20	5.07	5.20	99,339
03 May 22	5.14000 +0.03	5.18	5.07	5.14	108,721
02 May 22	5.10500 -0.16	5.18	5.03	5.16	135,811
29 Apr 22	5.26000 +0.08	5.30	5.20	5.20	107,819
28 Apr 22	5.18000 +0.11	5.22	5.07	5.11	210,633
27 Apr 22	5.06500 -0.14	5.26	5.04	5.21	153,024
26 Apr 22	5.21000 -0.01	5.32	5.20	5.30	245,900
25 Apr 22	5.22500 -0.09	5.28	5.11	5.24	253,519
22 Apr 22	5.31500 -0.09	5.43	5.25	5.36	258,891
21 Apr 22	5.40500 +0.14	5.48	5.22	5.34	157,736
20 Apr 22	5.27000 +0.17	5.28	5.07	5.16	142,391
19 Apr 22	5.10000 -0.01	5.13	5.01	5.10	89,498
14 Apr 22	5.10500 +0.14	5.15	4.92	4.94	261,255
13 Apr 22	4.96200 -0.06	5.01	4.91	5.00	160,343
12 Apr 22	5.02500 +0.00	5.07	4.91	4.96	174,859
11 Apr 22	5.02500 -0.08	5.10	4.99	5.10	183,324
08 Apr 22	5.10500 +0.03	5.16	5.06	5.11	156,951
07 Apr 22	5.07000 -0.02	5.26	5.07	5.20	242,555
06 Apr 22	5.09500 -0.24	5.41	5.05	5.34	460,457
05 Apr 22	5.33500 -0.38	5.68	5.33	5.64	473,399
04 Apr 22	5.72000 +0.02	5.80	5.58	5.75	151,767
01 Apr 22	5.69500 +0.03	5.78	5.59	5.69	177,593
31 Mar 22	5.67000 +0.01	5.74	5.61	5.67	178,902
30 Mar 22	5.66000 -0.25	5.89	5.61	5.88	261,326
29 Mar 22	5.91000 +0.38	5.91	5.57	5.66	396,430
28 Mar 22	5.53000 +0.00	5.74	5.48	5.59	261,227
25 Mar 22	5.53000 +0.17	5.66	5.38	5.52	359,745
24 Mar 22	5.36000 -0.52	6.03	5.33	6.00	982,421
23 Mar 22	5.88000 -0.05	5.98	5.76	5.95	214,804
22 Mar 22	5.93000 +0.08	5.96	5.83	5.83	108,393
21 Mar 22	5.85000 -0.01	5.90	5.74	5.86	150,576
18 Mar 22	5.86000 +0.04	5.89	5.69	5.80	165,070
17 Mar 22	5.82000 -0.08	6.00	5.77	5.91	283,228
16 Mar 22	5.90000 +0.36	5.94	5.66	5.66	275,660
15 Mar 22	5.54000 -0.27	5.73	5.48	5.71	205,998
14 Mar 22	5.81000 +0.22	5.82	5.63	5.73	261,086
11 Mar 22	5.59000 +0.19	5.86	5.41	5.41	263,776
10 Mar 22	5.40000 -0.16	5.63	5.36	5.59	311,764
09 Mar 22	5.56000 +0.39	5.68	5.25	5.29	415,173
08 Mar 22	5.17000 +0.13	5.25	4.90	4.90	282,316
07 Mar 22	5.04000 -0.02	5.19	4.65	4.88	503,231
04 Mar 22	5.06000 -0.32	5.40	5.04	5.39	341,783
03 Mar 22	5.38000 -0.10	5.65	5.36	5.51	157,602
02 Mar 22	5.48000 +0.00	5.53	5.32	5.39	209,838
01 Mar 22	5.48000 -0.30	5.80	5.48	5.75	357,183
28 Feb 22	5.78000 +0.13	5.79	5.46	5.46	297,847
25 Feb 22	5.65000 +0.30	5.68	5.34	5.49	315,276
24 Feb 22	5.35000 -0.11	5.36	5.07	5.15	513,388
23 Feb 22	5.46000 -0.07	5.69	5.43	5.52	170,892
22 Feb 22	5.53000 +0.08	5.62	5.23	5.26	338,131
21 Feb 22	5.45000 -0.24	5.75	5.40	5.75	492,012
18 Feb 22	5.69000 -0.13	5.86	5.65	5.83	180,064
17 Feb 22	5.82000 -0.26	5.99	5.72	5.93	451,754
16 Feb 22	6.08000 -0.01	6.18	6.04	6.04	150,750
15 Feb 22	6.09000 +0.27	6.09	5.79	5.82	208,463
14 Feb 22	5.82000 -0.16	5.87	5.60	5.83	283,476
11 Feb 22	5.98000 -0.25	6.14	5.66	6.12	736,140
10 Feb 22	6.23000 +0.06	6.31	6.12	6.19	258,936
09 Feb 22	6.17000 +0.22	6.23	5.99	5.99	189,467
08 Feb 22	5.95000 -0.07	6.11	5.85	6.02	201,801
07 Feb 22	6.02000 -0.02	6.09	6.01	6.08	116,642
04 Feb 22	6.04000 -0.11	6.17	6.02	6.17	171,542
03 Feb 22	6.15000 -0.15	6.35	6.13	6.35	172,792
02 Feb 22	6.30000 +0.12	6.57	6.30	6.46	271,826
01 Feb 22	6.18000 +0.05	6.29	6.13	6.23	159,228
31 Jan 22	6.13000 +0.14	6.23	6.04	6.12	173,327
28 Jan 22	5.99000 -0.23	6.24	5.91	6.24	264,464
27 Jan 22	6.22000 -0.06	6.26	6.09	6.19	212,237
26 Jan 22	6.28000 +0.22	6.34	6.13	6.19	191,610
25 Jan 22	6.06000 +0.01	6.19	5.93	6.13	294,473
24 Jan 22	6.05000 -0.57	6.60	5.98	6.60	564,643
21 Jan 22	6.62000 -0.18	6.71	6.48	6.65	297,694
20 Jan 22	6.80000 +0.00	6.84	6.71	6.82	143,538
19 Jan 22	6.80000 -0.08	6.89	6.73	6.82	214,071
18 Jan 22	6.88000 -0.15	7.02	6.80	7.01	194,808
17 Jan 22	7.03000 +0.07	7.07	6.91	7.01	125,249
14 Jan 22	6.96000 -0.19	7.10	6.86	7.07	233,979
13 Jan 22	7.15000 -0.04	7.20	7.04	7.17	256,804
12 Jan 22	7.19000 -0.02	7.41	7.14	7.27	279,299
11 Jan 22	7.21000 +0.07	7.24	7.10	7.21	180,232
10 Jan 22	7.14000 -0.44	7.58	7.10	7.57	403,494
07 Jan 22	7.58000 -0.02	7.68	7.41	7.68	213,427
06 Jan 22	7.60000 -0.27	7.78	7.55	7.78	159,903
05 Jan 22	7.87000 -0.04	8.01	7.83	7.94	155,164
04 Jan 22	7.91000 +0.10	8.07	7.87	7.88	232,663
03 Jan 22	7.81000 +0.12	7.96	7.74	7.74	185,687
30 Dec 21	7.69000 +0.02	7.72	7.55	7.65	78,608
29 Dec 21	7.67000 -0.06	7.79	7.62	7.72	170,830
28 Dec 21	7.73000 -0.03	7.89	7.70	7.81	102,302
27 Dec 21	7.76000 -0.08	7.84	7.71	7.77	80,096
23 Dec 21	7.84000 +0.14	7.86	7.67	7.73	145,630
22 Dec 21	7.70000 +0.24	7.70	7.39	7.53	212,579
21 Dec 21	7.46000 +0.05	7.53	7.37	7.51	175,321
20 Dec 21	7.41000 -0.16	7.49	7.29	7.38	201,959
17 Dec 21	7.57000 -0.06	7.67	7.43	7.67	284,410
16 Dec 21	7.63000 +0.15	7.83	7.53	7.53	256,372
15 Dec 21	7.48000 -0.08	7.67	7.46	7.54	166,303
14 Dec 21	7.56000 -0.12	7.75	7.53	7.66	275,096
13 Dec 21	7.68000 -0.17	7.91	7.65	7.86	142,570
10 Dec 21	7.85000 -0.12	8.01	7.84	7.93	109,387
09 Dec 21	7.97000 -0.17	8.34	7.96	8.07	171,549
08 Dec 21	8.14000 -0.04	8.17	7.96	8.16	232,011
07 Dec 21	8.18000 +0.39	8.18	7.90	7.91	291,496
06 Dec 21	7.79000 +0.04	7.86	7.57	7.83	170,695
03 Dec 21	7.75000 -0.06	8.13	7.72	7.94	214,626
02 Dec 21	7.81000 -0.21	7.96	7.74	7.93	246,920
01 Dec 21	8.02000 +0.30	8.05	7.80	7.90	257,549
30 Nov 21	7.72000 -0.08	7.90	7.64	7.72	295,853
29 Nov 21	7.80000 -0.06	8.09	7.73	8.01	285,703
26 Nov 21	7.86000 -0.46	8.21	7.82	8.04	419,261
25 Nov 21	8.32000 -0.22	8.53	8.08	8.50	348,376
24 Nov 21	8.54000 +0.08	8.60	8.38	8.49	195,631
23 Nov 21	8.46000 -0.31	8.74	8.46	8.69	257,321
22 Nov 21	8.77000 +0.12	8.89	8.58	8.61	282,171
19 Nov 21	8.65000 -0.26	8.96	8.40	8.90	750,774
18 Nov 21	8.91000 -0.20	9.17	8.85	9.10	232,994
17 Nov 21	9.11000 +0.00	9.17	8.95	9.07	213,814
16 Nov 21	9.11000 -0.07	9.37	9.11	9.12	255,413
15 Nov 21	9.18000 +0.00	9.44	9.04	9.26	309,586
12 Nov 21	9.18000 -0.19	9.48	8.90	9.38	512,007
11 Nov 21	9.37000 +0.65	9.57	8.67	8.68	861,532
10 Nov 21	8.72000 +0.04	8.73	8.46	8.72	325,301
09 Nov 21	8.68000 -0.02	9.18	8.61	8.84	376,423
08 Nov 21	8.70000 +0.34	8.72	8.25	8.25	349,838
05 Nov 21	8.36000 -0.04	8.44	8.24	8.38	227,819
04 Nov 21	8.40000 +0.10	8.58	8.33	8.33	336,906
03 Nov 21	8.30000 -0.06	8.54	8.26	8.37	207,422
02 Nov 21	8.36000 -0.10	8.47	8.27	8.43	239,430
01 Nov 21	8.46000 +0.20	8.49	8.17	8.31	335,747
29 Oct 21	8.26000 -0.11	8.39	8.16	8.31	259,625
28 Oct 21	8.37000 +0.17	8.40	8.15	8.19	237,263
27 Oct 21	8.20000 +0.21	8.22	7.93	8.00	210,207
26 Oct 21	7.99000 +0.17	8.16	7.81	7.85	272,311
25 Oct 21	7.82000 +0.01	7.91	7.60	7.78	419,993
22 Oct 21	7.81000 +0.01	7.94	7.66	7.85	530,973
21 Oct 21	7.80000 +0.27	7.88	7.28	7.37	947,938
20 Oct 21	7.53000 -1.16	8.63	7.43	8.62	2,270,755
19 Oct 21	8.69000 -0.57	9.32	8.66	9.28	252,899
18 Oct 21	9.26000 -0.04	9.36	9.17	9.29	123,573
15 Oct 21	9.30000 +0.16	9.33	9.11	9.22	175,180
14 Oct 21	9.14000 +0.12	9.18	9.01	9.09	131,001
13 Oct 21	9.02000 +0.08	9.31	8.95	8.99	243,872
12 Oct 21	8.94000 +0.07	9.05	8.73	8.76	175,776
11 Oct 21	8.87000 +0.00	8.90	8.68	8.86	136,246
08 Oct 21	8.87000 -0.11	9.04	8.82	9.00	133,482
07 Oct 21	8.98000 +0.25	8.98	8.69	8.77	172,061
06 Oct 21	8.73000 -0.31	8.99	8.50	8.99	378,859
05 Oct 21	9.04000 -0.04	9.18	8.84	9.07	293,335
04 Oct 21	9.08000 -0.03	9.27	8.94	9.08	326,419
01 Oct 21	9.11000 -0.31	9.45	9.07	9.13	392,502
30 Sep 21	9.42000 -0.01	9.55	9.34	9.49	134,065
29 Sep 21	9.43000 +0.08	9.62	9.36	9.36	171,522
28 Sep 21	9.35000 -0.19	9.53	9.08	9.48	331,914
27 Sep 21	9.54000 -0.02	9.79	9.41	9.59	245,790
24 Sep 21	9.56000 -0.29	9.76	9.43	9.76	276,441
23 Sep 21	9.85000 +0.02	10.06	9.73	10.02	209,438
22 Sep 21	9.83000 +0.26	9.86	9.65	9.67	227,170
21 Sep 21	9.57000 -0.43	10.08	9.48	10.02	365,176
20 Sep 21	10.00000 -0.14	10.12	9.79	10.00	731,718
17 Sep 21	10.14000 -0.20	10.50	10.06	10.38	264,397
16 Sep 21	10.34000 -0.10	10.56	10.24	10.40	219,919
15 Sep 21	10.44000 -0.24	10.74	10.28	10.66	260,859
14 Sep 21	10.68000 +0.30	10.74	10.34	10.34	414,021
13 Sep 21	10.38000 -0.30	10.78	10.28	10.66	389,782
10 Sep 21	10.68000 +0.62	10.74	10.08	10.08	518,596
09 Sep 21	10.06000 +0.06	10.08	9.77	9.90	207,449
08 Sep 21	10.00000 -0.06	10.12	9.87	10.02	197,752
07 Sep 21	10.06000 -0.02	10.34	10.00	10.08	175,677
06 Sep 21	10.08000 -0.20	10.42	9.96	10.26	346,943
03 Sep 21	10.28000 +0.39	10.58	9.82	9.87	722,452
02 Sep 21	9.89000 +0.09	10.08	9.75	9.75	399,120
01 Sep 21	9.80000 +0.39	9.80	9.38	9.46	392,724
31 Aug 21	9.41000 -0.34	9.78	9.38	9.75	282,270
30 Aug 21	9.75000 +0.22	9.91	9.54	9.54	257,390
27 Aug 21	9.53000 +0.24	9.57	9.23	9.29	201,224
26 Aug 21	9.29000 -0.06	9.40	9.12	9.29	168,236
25 Aug 21	9.35000 +0.16	9.49	9.12	9.23	322,644
24 Aug 21	9.19000 +0.23	9.40	9.01	9.03	354,762
23 Aug 21	8.96000 +0.23	9.00	8.80	8.85	165,091
20 Aug 21	8.73000 -0.31	9.00	8.61	9.00	355,167
19 Aug 21	9.04000 -0.27	9.26	8.92	9.24	328,319
18 Aug 21	9.31000 +0.19	9.31	9.05	9.24	193,685
17 Aug 21	9.12000 +0.03	9.20	8.92	9.03	200,338
16 Aug 21	9.09000 -0.41	9.53	8.91	9.53	460,164
13 Aug 21	9.50000 -0.09	9.71	9.35	9.64	364,355
12 Aug 21	9.59000 -0.33	10.22	9.27	9.90	651,181
11 Aug 21	9.92000 -0.14	10.14	9.86	10.06	299,052
10 Aug 21	10.06000 +0.27	10.14	9.78	9.90	436,782
09 Aug 21	9.79000 +0.45	9.85	9.20	9.34	593,225
06 Aug 21	9.34000 -0.49	10.06	9.29	10.06	707,141
05 Aug 21	9.83000 -0.95	10.78	9.69	10.78	1,239,414
04 Aug 21	10.78000 +1.12	10.88	9.64	9.74	1,625,619
03 Aug 21	9.66000 +0.17	9.71	9.32	9.46	478,794
02 Aug 21	9.49000 +0.11	9.72	9.31	9.42	349,546
30 Jul 21	9.38000 -0.08	9.48	9.19	9.41	273,857
29 Jul 21	9.46000 +0.02	9.76	9.39	9.47	217,044
28 Jul 21	9.44000 -0.05	9.47	9.17	9.40	305,785
27 Jul 21	9.49000 -0.07	9.52	9.29	9.48	273,709
26 Jul 21	9.56000 +0.15	9.58	9.30	9.33	270,597
23 Jul 21	9.41000 -0.24	9.80	9.29	9.67	430,096
22 Jul 21	9.65000 -0.03	9.94	9.59	9.75	388,921
21 Jul 21	9.68000 +0.46	9.71	9.11	9.30	616,451
20 Jul 21	9.22000 +0.48	9.30	8.73	8.86	456,653
19 Jul 21	8.74000 -0.33	9.14	8.62	9.04	573,903
16 Jul 21	9.07000 -0.23	9.40	8.92	9.33	640,958
15 Jul 21	9.30000 +0.03	9.44	8.92	9.00	691,460
14 Jul 21	9.27000 +0.24	9.50	8.90	8.94	1,138,532
13 Jul 21	9.03000 +1.31	9.05	7.59	7.71	1,448,526
12 Jul 21	7.72000 -0.14	7.92	7.53	7.92	526,853
09 Jul 21	7.86000 +0.27	7.90	7.58	7.69	380,711
08 Jul 21	7.59000 -0.15	7.78	7.43	7.73	360,094
07 Jul 21	7.74000 -0.14	7.96	7.68	7.91	280,125
06 Jul 21	7.88000 -0.24	8.15	7.85	8.08	229,455
05 Jul 21	8.12000 +0.19	8.21	7.90	7.93	257,802
02 Jul 21	7.93000 -0.05	8.16	7.90	7.99	150,917
01 Jul 21	7.98000 -0.11	8.20	7.79	8.05	499,724
30 Jun 21	8.09000 -0.15	8.48	8.02	8.16	473,058
29 Jun 21	8.24000 -0.06	8.45	8.02	8.34	485,325
28 Jun 21	8.30000 +0.20	8.42	8.06	8.15	409,390
25 Jun 21	8.10000 -0.05	8.57	8.02	8.07	767,163
24 Jun 21	8.15000 +0.23	8.16	7.72	7.85	1,237,234
23 Jun 21	7.92000 +1.06	7.95	6.93	6.94	1,432,865
22 Jun 21	6.86000 +0.18	6.90	6.52	6.73	423,149
21 Jun 21	6.68000 +0.11	6.74	6.46	6.55	291,894
18 Jun 21	6.57000 -0.22	6.88	6.57	6.82	324,458
17 Jun 21	6.79000 -0.19	6.99	6.79	6.87	141,804
16 Jun 21	6.98000 -0.12	7.18	6.85	7.18	216,857
15 Jun 21	7.10000 -0.08	7.23	7.07	7.19	145,574
14 Jun 21	7.18000 +0.07	7.31	7.12	7.12	144,392
11 Jun 21	7.11000 +0.07	7.17	6.99	7.05	125,894
10 Jun 21	7.04000 -0.13	7.21	7.01	7.21	113,310
09 Jun 21	7.17000 -0.08	7.39	7.11	7.29	307,048
08 Jun 21	7.25000 -0.07	7.32	7.18	7.30	113,778
07 Jun 21	7.32000 -0.04	7.48	7.24	7.30	330,853
04 Jun 21	7.36000 +0.32	7.36	6.99	7.03	313,553
03 Jun 21	7.04000 +0.01	7.26	7.00	7.07	253,462
02 Jun 21	7.03000 +0.03	7.03	6.87	6.93	178,189
01 Jun 21	7.00000 +0.37	7.08	6.65	6.65	537,436
31 May 21	6.63000 +0.11	6.69	6.47	6.51	216,354
28 May 21	6.52000 +0.35	6.63	6.21	6.25	527,862
27 May 21	6.17000 +0.07	6.24	6.08	6.13	254,403
26 May 21	6.10000 +0.04	6.15	5.95	6.15	225,400
25 May 21	6.06000 -0.39	6.50	6.05	6.48	386,502
21 May 21	6.45000 +0.39	6.45	6.02	6.02	680,702
20 May 21	6.06000 +0.01	6.10	5.92	6.07	105,449
19 May 21	6.05000 +0.00	6.08	5.86	6.04	203,058
18 May 21	6.05000 +0.00	6.18	6.00	6.06	237,453
17 May 21	6.05000 -0.11	6.24	5.94	6.19	188,552
14 May 21	6.16000 +0.07	6.19	5.96	6.19	133,184
13 May 21	6.09000 -0.16	6.20	5.81	6.20	315,144
12 May 21	6.25000 +0.02	6.49	6.11	6.23	256,316
11 May 21	6.23000 -0.28	6.45	6.12	6.45	524,499
10 May 21	6.51000 -0.01	6.58	6.47	6.53	183,428
07 May 21	6.52000 +0.01	6.65	6.43	6.59	162,787
06 May 21	6.51000 +0.19	6.55	6.26	6.26	514,123
05 May 21	6.32000 +0.19	6.35	6.12	6.19	273,919
04 May 21	6.13000 -0.22	6.40	6.13	6.38	285,122
03 May 21	6.35000 +0.16	6.39	6.10	6.10	206,359
30 Apr 21	6.19000 -0.08	6.34	6.14	6.34	230,782
29 Apr 21	6.27000 -0.09	6.40	6.19	6.34	226,620
28 Apr 21	6.36000 +0.25	6.39	6.13	6.15	310,022
27 Apr 21	6.11000 -0.05	6.22	6.04	6.11	186,524
26 Apr 21	6.16000 +0.19	6.18	5.91	5.91	193,925
23 Apr 21	5.97000 +0.02	5.97	5.83	5.91	151,628
22 Apr 21	5.95000 +0.10	6.02	5.84	5.84	157,626
21 Apr 21	5.85000 +0.03	5.89	5.69	5.81	246,022
20 Apr 21	5.82000 -0.24	6.12	5.79	6.07	246,917
19 Apr 21	6.06000 -0.19	6.30	6.05	6.24	187,062
16 Apr 21	6.25000 -0.04	6.36	6.16	6.29	176,517
15 Apr 21	6.29000 +0.18	6.32	6.09	6.09	238,685
14 Apr 21	6.11000 -0.05	6.14	6.02	6.10	101,186
13 Apr 21	6.16000 +0.19	6.23	5.95	5.98	315,593
12 Apr 21	5.97000 -0.09	6.15	5.97	6.00	148,960
09 Apr 21	6.06000 -0.12	6.29	6.03	6.19	221,895
08 Apr 21	6.18000 +0.00	6.24	6.08	6.24	159,608
07 Apr 21	6.18000 -0.12	6.40	6.16	6.40	182,995
06 Apr 21	6.30000 +0.14	6.44	6.22	6.32	327,796
01 Apr 21	6.16000 +0.12	6.27	6.02	6.05	234,293
31 Mar 21	6.04000 +0.04	6.11	5.92	5.94	257,840
30 Mar 21	6.00000 +0.20	6.02	5.80	5.80	202,676
29 Mar 21	5.80000 -0.18	6.06	5.74	6.00	403,939
26 Mar 21	5.98000 +0.31	6.10	5.59	5.65	883,962
25 Mar 21	5.67000 -0.99	6.70	5.28	6.70	2,171,944
24 Mar 21	6.66000 -0.05	6.70	6.57	6.67	185,113
23 Mar 21	6.71000 +0.02	6.81	6.51	6.67	274,774
22 Mar 21	6.69000 -0.14	6.86	6.65	6.77	198,619
19 Mar 21	6.83000 -0.09	6.93	6.71	6.93	444,428
18 Mar 21	6.92000 +0.15	6.99	6.81	6.83	175,256
17 Mar 21	6.77000 -0.11	6.95	6.72	6.91	237,605
16 Mar 21	6.88000 -0.11	7.15	6.78	7.15	480,640
15 Mar 21	6.99000 +0.19	7.35	6.87	6.87	1,093,897
12 Mar 21	6.80000 -0.11	6.88	6.77	6.86	136,938
11 Mar 21	6.91000 -0.07	7.05	6.86	7.05	123,526
10 Mar 21	6.98000 +0.13	7.13	6.77	6.85	475,458
09 Mar 21	6.85000 -0.17	7.05	6.82	7.01	245,619
08 Mar 21	7.02000 +0.46	7.03	6.66	6.72	398,265
05 Mar 21	6.56000 -0.09	6.76	6.18	6.46	563,598
04 Mar 21	6.65000 -0.32	6.88	6.57	6.88	294,257
03 Mar 21	6.97000 -0.13	7.15	6.85	7.09	176,421
02 Mar 21	7.10000 +0.03	7.11	6.86	7.00	338,854
01 Mar 21	7.07000 +0.19	7.15	6.95	7.01	263,407
26 Feb 21	6.88000 -0.05	6.98	6.60	6.64	285,303
25 Feb 21	6.93000 -0.05	7.07	6.87	7.05	200,883
24 Feb 21	6.98000 +0.15	7.09	6.80	6.80	315,261
23 Feb 21	6.83000 -0.44	7.31	6.53	7.28	628,505
22 Feb 21	7.27000 +0.34	7.47	7.00	7.01	608,145
19 Feb 21	6.93000 +0.07	6.96	6.63	6.78	364,748
18 Feb 21	6.86000 -0.04	7.08	6.82	6.90	348,803
17 Feb 21	6.90000 -0.41	7.35	6.86	7.33	493,502
16 Feb 21	7.31000 -0.04	7.52	7.24	7.39	354,019
15 Feb 21	7.35000 +0.16	7.37	7.09	7.29	431,405
12 Feb 21	7.19000 +0.04	7.26	6.78	7.21	778,159
11 Feb 21	7.15000 +0.73	7.38	6.69	6.75	1,029,657
10 Feb 21	6.42000 +0.01	6.54	6.33	6.42	283,144
09 Feb 21	6.41000 -0.05	6.52	6.32	6.46	180,290
08 Feb 21	6.46000 +0.14	6.51	6.29	6.35	288,897
05 Feb 21	6.32000 -0.19	6.44	6.26	6.42	358,173
04 Feb 21	6.51000 +0.00	6.62	6.41	6.55	294,346
03 Feb 21	6.51000 -0.17	6.85	6.51	6.80	341,582
02 Feb 21	6.68000 +0.42	6.69	6.31	6.35	550,759
01 Feb 21	6.26000 +0.01	6.42	6.18	6.30	282,954
29 Jan 21	6.25000 -0.05	6.42	6.13	6.22	341,452
28 Jan 21	6.30000 +0.23	6.48	5.87	5.98	826,504
27 Jan 21	6.07000 -0.43	6.56	5.96	6.54	653,607
26 Jan 21	6.50000 +0.21	6.57	6.01	6.32	665,557
25 Jan 21	6.29000 +0.05	6.41	6.04	6.34	624,613
22 Jan 21	6.24000 -0.04	6.32	5.99	6.18	948,785
21 Jan 21	6.28000 +0.30	6.44	5.99	6.10	1,267,383
20 Jan 21	5.98000 +0.59	5.98	5.42	5.50	994,615
19 Jan 21	5.39000 +0.44	5.41	4.99	5.00	810,522
18 Jan 21	4.94500 +0.25	4.95	4.68	4.72	469,348
15 Jan 21	4.70000 -0.29	5.00	4.68	5.00	616,357
14 Jan 21	4.99000 +0.25	4.99	4.74	4.75	652,316
13 Jan 21	4.73500 -0.03	4.80	4.61	4.79	845,024
12 Jan 21	4.77000 +0.49	4.81	4.33	4.34	1,058,906
11 Jan 21	4.27500 +0.06	4.38	4.18	4.20	569,543
08 Jan 21	4.21500 -0.13	4.40	4.18	4.38	355,620
07 Jan 21	4.34500 +0.12	4.36	4.24	4.24	599,097
06 Jan 21	4.22500 +0.19	4.37	3.94	4.02	1,111,799
05 Jan 21	4.03000 +0.27	4.07	3.73	3.73	695,494
04 Jan 21	3.76000 +0.16	3.95	3.63	3.63	509,367
30 Dec 20	3.59500 +0.01	3.62	3.55	3.57	122,651
29 Dec 20	3.58500 -0.05	3.69	3.59	3.63	177,029
28 Dec 20	3.63500 -0.03	3.77	3.62	3.66	156,185
23 Dec 20	3.66000 -0.01	3.68	3.51	3.66	221,933
22 Dec 20	3.67000 +0.06	3.70	3.58	3.60	291,000
21 Dec 20	3.61000 -0.26	3.82	3.58	3.76	461,354
18 Dec 20	3.86500 +0.15	3.87	3.69	3.70	444,832
17 Dec 20	3.71000 +0.03	3.74	3.64	3.68	203,455
16 Dec 20	3.68000 +0.00	3.77	3.62	3.71	182,694
15 Dec 20	3.68000 +0.11	3.69	3.53	3.55	223,519
14 Dec 20	3.57000 -0.10	3.73	3.34	3.63	526,950
11 Dec 20	3.66500 -0.18	3.85	3.61	3.80	301,038
10 Dec 20	3.85000 -0.01	3.90	3.78	3.80	183,907
09 Dec 20	3.85500 +0.03	3.94	3.83	3.88	195,727
08 Dec 20	3.83000 -0.18	3.94	3.77	3.92	227,792
07 Dec 20	4.01500 -0.01	4.05	3.87	4.00	226,091
04 Dec 20	4.02000 +0.11	4.05	3.86	3.86	289,225
03 Dec 20	3.91000 -0.08	4.02	3.86	4.00	178,486
02 Dec 20	3.99500 -0.12	4.15	3.96	4.15	180,152
01 Dec 20	4.11500 +0.19	4.14	3.96	3.96	545,113
30 Nov 20	3.92000 +0.02	3.97	3.80	3.90	231,156
27 Nov 20	3.90000 -0.02	4.01	3.86	3.90	166,922
26 Nov 20	3.92000 +0.03	4.03	3.81	3.92	259,305
25 Nov 20	3.89000 +0.07	3.99	3.84	3.87	355,112
24 Nov 20	3.82000 +0.13	3.86	3.65	3.73	303,682
23 Nov 20	3.69500 +0.22	3.73	3.56	3.58	224,966
20 Nov 20	3.47000 -0.09	3.60	3.47	3.60	136,365
19 Nov 20	3.56000 +0.05	3.64	3.41	3.52	273,758
18 Nov 20	3.50500 +0.05	3.64	3.45	3.55	236,032
17 Nov 20	3.45500 +0.20	3.56	3.21	3.21	280,938
16 Nov 20	3.25000 +0.03	3.40	3.18	3.40	134,093
13 Nov 20	3.22500 +0.22	3.47	3.05	3.05	361,177
12 Nov 20	3.00500 +0.06	3.06	2.91	2.95	94,614
11 Nov 20	2.95000 -0.06	3.05	2.92	3.02	79,567
10 Nov 20	3.01000 -0.01	3.06	2.96	2.99	132,853
09 Nov 20	3.02000 +0.29	3.05	2.72	2.72	209,886
06 Nov 20	2.73000 -0.05	2.87	2.70	2.79	57,486
05 Nov 20	2.78000 +0.12	2.81	2.68	2.71	80,045
04 Nov 20	2.66500 -0.07	2.78	2.66	2.74	96,403
03 Nov 20	2.73000 +0.06	2.77	2.65	2.65	38,092
02 Nov 20	2.67000 -0.06	2.79	2.64	2.73	86,855
30 Oct 20	2.73000 -0.05	2.80	2.58	2.73	185,528
29 Oct 20	2.78000 +0.03	2.81	2.65	2.68	114,895
28 Oct 20	2.75000 -0.04	2.79	2.61	2.76	150,891
27 Oct 20	2.79000 +0.00	2.86	2.71	2.86	94,445
26 Oct 20	2.79000 -0.05	2.92	2.73	2.80	110,687
23 Oct 20	2.84000 +0.13	2.86	2.70	2.70	102,109
22 Oct 20	2.71000 -0.10	2.82	2.62	2.82	294,960
21 Oct 20	2.81000 -0.16	2.98	2.81	2.92	186,383
20 Oct 20	2.97500 +0.01	3.03	2.90	3.03	86,297
19 Oct 20	2.96500 -0.01	3.06	2.93	2.97	48,618
16 Oct 20	2.97500 +0.06	2.99	2.91	2.94	77,277
15 Oct 20	2.91500 -0.16	3.06	2.88	3.06	158,976
14 Oct 20	3.07500 -0.08	3.15	3.06	3.13	87,391
13 Oct 20	3.15000 -0.05	3.21	3.10	3.19	34,834
12 Oct 20	3.20500 +0.05	3.28	3.14	3.14	74,745
09 Oct 20	3.15500 +0.02	3.20	3.13	3.14	51,670
08 Oct 20	3.13500 -0.05	3.23	3.10	3.20	97,554
07 Oct 20	3.18500 -0.03	3.27	3.15	3.27	59,313
06 Oct 20	3.21000 +0.01	3.31	3.16	3.16	71,315
05 Oct 20	3.20000 +0.02	3.30	3.19	3.20	42,760
02 Oct 20	3.18500 +0.13	3.21	3.07	3.11	120,664
01 Oct 20	3.05000 -0.10	3.17	3.05	3.09	31,634
30 Sep 20	3.15000 +0.09	3.18	3.04	3.07	73,132
29 Sep 20	3.06000 +0.05	3.10	2.96	2.96	63,678
28 Sep 20	3.00500 +0.05	3.12	2.99	3.05	95,914
25 Sep 20	2.95500 +0.03	2.97	2.86	2.96	64,889
24 Sep 20	2.92000 -0.08	3.03	2.89	2.99	79,749
23 Sep 20	3.00000 -0.06	3.13	3.00	3.07	80,787
22 Sep 20	3.05500 +0.08	3.10	2.95	3.01	114,685
21 Sep 20	2.97500 -0.22	3.16	2.97	3.16	190,506
18 Sep 20	3.19000 -0.04	3.26	3.19	3.21	49,709
17 Sep 20	3.23000 -0.06	3.28	3.21	3.24	38,017
16 Sep 20	3.29000 +0.00	3.31	3.25	3.28	43,020
15 Sep 20	3.29000 +0.05	3.35	3.20	3.29	52,662
14 Sep 20	3.24000 -0.02	3.33	3.24	3.33	28,982
11 Sep 20	3.26000 -0.07	3.33	3.26	3.32	16,877
10 Sep 20	3.33000 +0.03	3.43	3.31	3.33	81,511
09 Sep 20	3.30000 -0.04	3.37	3.26	3.28	85,215
08 Sep 20	3.33500 +0.05	3.36	3.24	3.31	65,523
07 Sep 20	3.28500 +0.00	3.38	3.26	3.27	117,704
04 Sep 20	3.29000 +0.05	3.31	3.15	3.20	73,586
03 Sep 20	3.24000 +0.01	3.33	3.19	3.29	95,888
02 Sep 20	3.23500 +0.01	3.32	3.17	3.27	119,460
01 Sep 20	3.22500 -0.04	3.35	3.18	3.27	148,389
31 Aug 20	3.26500 +0.00	3.37	3.23	3.24	100,345
28 Aug 20	3.27000 +0.04	3.31	3.16	3.27	155,527
27 Aug 20	3.23000 -0.08	3.31	3.19	3.27	165,638
26 Aug 20	3.30500 +0.01	3.39	3.26	3.26	101,493
25 Aug 20	3.30000 -0.02	3.41	3.27	3.38	112,758
24 Aug 20	3.32000 -0.03	3.41	3.32	3.32	89,433
21 Aug 20	3.35000 -0.05	3.46	3.32	3.44	119,193
20 Aug 20	3.39500 -0.18	3.60	3.38	3.60	80,903
19 Aug 20	3.58000 +0.05	3.61	3.49	3.49	76,812
18 Aug 20	3.53000 +0.02	3.60	3.45	3.45	123,818
17 Aug 20	3.50500 -0.10	3.59	3.32	3.59	240,759
14 Aug 20	3.60500 -0.06	3.65	3.52	3.63	170,440
13 Aug 20	3.66000 -0.11	3.81	3.64	3.75	119,287
12 Aug 20	3.77000 -0.02	3.84	3.75	3.82	162,070
11 Aug 20	3.78500 +0.21	3.82	3.60	3.60	298,046
10 Aug 20	3.57500 +0.01	3.65	3.52	3.55	180,578
07 Aug 20	3.56500 -0.04	3.64	3.48	3.60	194,896
06 Aug 20	3.61000 +0.08	3.64	3.50	3.50	205,989
05 Aug 20	3.53000 +0.22	3.56	3.38	3.38	137,726
04 Aug 20	3.31000 -0.06	3.47	3.27	3.38	145,237
03 Aug 20	3.36500 +0.23	3.38	3.15	3.19	159,103
31 Jul 20	3.13500 +0.07	3.22	3.09	3.14	192,677
30 Jul 20	3.07000 -0.12	3.26	3.07	3.24	141,996
29 Jul 20	3.19000 -0.13	3.30	3.18	3.29	94,746
28 Jul 20	3.31500 +0.03	3.48	3.24	3.33	177,543
27 Jul 20	3.28500 -0.07	3.39	3.26	3.39	129,971
24 Jul 20	3.36000 -0.10	3.40	3.35	3.40	60,320
23 Jul 20	3.46000 -0.02	3.55	3.45	3.54	93,897
22 Jul 20	3.48000 -0.08	3.57	3.42	3.50	148,226
21 Jul 20	3.55500 +0.12	3.62	3.48	3.48	343,410
20 Jul 20	3.44000 -0.02	3.49	3.31	3.39	252,362
17 Jul 20	3.46000 +0.10	3.54	3.33	3.42	273,004
16 Jul 20	3.36500 +0.04	3.37	3.23	3.30	199,963
15 Jul 20	3.32500 +0.13	3.41	3.20	3.22	178,778
14 Jul 20	3.19000 -0.17	3.29	3.14	3.25	137,448
13 Jul 20	3.36000 +0.20	3.36	3.18	3.18	158,657
10 Jul 20	3.16000 -0.01	3.17	3.09	3.17	120,857
09 Jul 20	3.17000 -0.11	3.35	3.16	3.34	130,563
08 Jul 20	3.28000 -0.06	3.35	3.24	3.35	112,516
07 Jul 20	3.33500 -0.10	3.42	3.30	3.36	134,035
06 Jul 20	3.43000 +0.08	3.45	3.35	3.35	135,050
03 Jul 20	3.35000 +0.01	3.42	3.32	3.38	79,820
02 Jul 20	3.33500 +0.08	3.37	3.21	3.21	174,987
01 Jul 20	3.25500 +0.03	3.33	3.17	3.17	97,062
30 Jun 20	3.23000 -0.07	3.38	3.16	3.33	100,790
29 Jun 20	3.30000 +0.24	3.30	3.05	3.11	176,774
26 Jun 20	3.05500 -0.07	3.15	3.04	3.14	134,340
25 Jun 20	3.12500 -0.01	3.16	3.04	3.10	138,330
24 Jun 20	3.13500 -0.04	3.23	3.07	3.13	97,777
23 Jun 20	3.17000 +0.13	3.20	3.06	3.06	110,462
22 Jun 20	3.03500 -0.07	3.15	2.95	3.15	123,626
19 Jun 20	3.11000 -0.06	3.17	3.05	3.14	162,779
18 Jun 20	3.17000 -0.04	3.23	3.06	3.18	171,159
17 Jun 20	3.21000 +0.04	3.22	3.11	3.19	158,322
16 Jun 20	3.17000 +0.00	3.29	3.11	3.29	103,875
15 Jun 20	3.17500 +0.01	3.19	3.03	3.08	139,485
12 Jun 20	3.16000 -0.03	3.27	3.13	3.16	184,018
11 Jun 20	3.19000 -0.15	3.34	3.19	3.26	239,709
10 Jun 20	3.34500 +0.01	3.41	3.26	3.32	266,623
09 Jun 20	3.33500 -0.22	3.61	3.27	3.61	322,892
08 Jun 20	3.55500 +0.12	3.61	3.31	3.42	403,454
05 Jun 20	3.43500 +0.11	3.44	3.23	3.39	421,059
04 Jun 20	3.32500 +0.21	3.35	3.06	3.06	297,286
03 Jun 20	3.11500 +0.09	3.12	2.97	2.98	376,744
02 Jun 20	3.03000 +0.22	3.08	2.81	2.81	315,225
29 May 20	2.80500 -0.13	2.90	2.78	2.90	251,667
28 May 20	2.94000 +0.00	3.02	2.89	2.99	146,107
27 May 20	2.94000 +0.03	3.02	2.86	2.93	244,294
26 May 20	2.91000 -0.02	2.96	2.88	2.90	100,347
25 May 20	2.93000 +0.12	2.93	2.81	2.87	169,740
22 May 20	2.81500 -0.05	2.95	2.77	2.81	239,716
21 May 20	2.86500 +0.03	2.94	2.80	2.82	205,859
20 May 20	2.84000 +0.13	2.84	2.63	2.72	211,901
19 May 20	2.71500 -0.06	2.82	2.64	2.78	192,410
18 May 20	2.77000 +0.15	2.79	2.54	2.54	259,462
15 May 20	2.61500 +0.05	2.69	2.52	2.57	185,741
14 May 20	2.57000 +0.04	2.57	2.43	2.51	248,545
13 May 20	2.53000 -0.16	2.66	2.51	2.64	335,200
12 May 20	2.69000 +0.00	2.72	2.63	2.72	89,225
11 May 20	2.69000 -0.10	2.86	2.64	2.83	138,494
08 May 20	2.79000 +0.02	2.85	2.73	2.76	137,025
07 May 20	2.77000 +0.07	2.79	2.64	2.75	144,165
06 May 20	2.70500 -0.10	2.88	2.70	2.81	192,053
05 May 20	2.80000 +0.10	2.81	2.69	2.70	112,470
04 May 20	2.70000 -0.13	2.84	2.60	2.77	316,713
30 Apr 20	2.82500 -0.11	3.02	2.73	2.97	325,917
29 Apr 20	2.93000 +0.20	2.93	2.71	2.78	320,069
28 Apr 20	2.73000 +0.01	2.80	2.67	2.74	236,678
27 Apr 20	2.72500 +0.03	2.80	2.68	2.80	125,911
24 Apr 20	2.69500 -0.09	2.80	2.66	2.77	139,426
23 Apr 20	2.78000 +0.09	2.80	2.71	2.76	126,733
22 Apr 20	2.69000 +0.00	2.72	2.62	2.69	152,338
21 Apr 20	2.69000 -0.09	2.82	2.65	2.73	301,970
20 Apr 20	2.78000 -0.11	2.94	2.74	2.89	211,271
17 Apr 20	2.88500 +0.31	2.88	2.69	2.70	354,228
16 Apr 20	2.58000 +0.05	2.65	2.53	2.63	273,935
15 Apr 20	2.53000 -0.33	2.86	2.47	2.86	361,209
14 Apr 20	2.85500 +0.18	2.89	2.73	2.76	196,604
09 Apr 20	2.67000 +0.07	2.71	2.58	2.70	426,296
08 Apr 20	2.60500 -0.01	2.65	2.58	2.60	195,497
07 Apr 20	2.61500 +0.01	2.79	2.54	2.75	369,658
06 Apr 20	2.60500 +0.19	2.70	2.45	2.52	403,591
03 Apr 20	2.41000 +0.02	2.49	2.33	2.43	292,667
02 Apr 20	2.39500 -0.06	2.47	2.32	2.45	336,890
01 Apr 20	2.45000 -0.03	2.50	2.38	2.47	102,066
31 Mar 20	2.48400 +0.11	2.49	2.36	2.43	357,008
30 Mar 20	2.37200 +0.00	2.43	2.26	2.43	295,794
27 Mar 20	2.37200 -0.05	2.45	2.30	2.42	300,703
26 Mar 20	2.42600 +0.02	2.43	2.28	2.43	374,779
25 Mar 20	2.40800 +0.06	2.64	2.34	2.52	786,026
24 Mar 20	2.34600 +0.10	2.39	2.26	2.36	514,179
23 Mar 20	2.24800 +0.02	2.33	2.16	2.20	500,119
20 Mar 20	2.23200 -0.04	2.42	2.20	2.34	714,030
19 Mar 20	2.27000 +0.01	2.44	2.12	2.44	568,293
18 Mar 20	2.25600 -0.21	2.44	2.16	2.43	547,987
17 Mar 20	2.46800 +0.16	2.48	2.12	2.40	855,550
16 Mar 20	2.30400 -0.27	2.38	2.03	2.35	1,320,086
13 Mar 20	2.57800 +0.17	2.78	2.43	2.78	978,008
12 Mar 20	2.40800 -0.47	2.79	2.36	2.79	932,670
11 Mar 20	2.87400 -0.02	3.05	2.86	3.01	689,303
10 Mar 20	2.89200 -0.01	3.08	2.87	3.00	788,953
09 Mar 20	2.90000 -0.31	3.09	2.88	3.09	1,137,029
06 Mar 20	3.21200 -0.08	3.29	3.15	3.28	495,613
05 Mar 20	3.29000 -0.10	3.47	3.24	3.42	517,428
04 Mar 20	3.39400 -0.08	3.55	3.39	3.53	497,158
03 Mar 20	3.47000 +0.03	3.65	3.45	3.56	604,818
02 Mar 20	3.43800 +0.01	3.55	3.32	3.48	636,719
28 Feb 20	3.42800 -0.20	3.56	3.37	3.50	858,959
27 Feb 20	3.62400 -0.19	3.79	3.57	3.74	449,960
26 Feb 20	3.81400 -0.01	3.83	3.68	3.80	590,178
25 Feb 20	3.82800 -0.01	3.93	3.78	3.78	352,284
24 Feb 20	3.83400 -0.19	3.97	3.79	3.97	538,668
21 Feb 20	4.02800 -0.05	4.11	3.98	4.07	316,815
20 Feb 20	4.07800 -0.05	4.16	4.03	4.12	347,220
19 Feb 20	4.13000 +0.05	4.16	4.08	4.14	171,918
18 Feb 20	4.08000 -0.11	4.22	4.03	4.22	460,452
17 Feb 20	4.19000 -0.03	4.33	4.18	4.22	360,831
14 Feb 20	4.21800 +0.04	4.35	4.20	4.20	243,966
13 Feb 20	4.18000 -0.10	4.34	4.17	4.25	298,882
12 Feb 20	4.27800 +0.05	4.34	4.26	4.28	451,734
11 Feb 20	4.22400 +0.11	4.30	4.14	4.17	360,315
10 Feb 20	4.11200 -0.01	4.20	4.03	4.09	285,683
07 Feb 20	4.12200 -0.13	4.30	4.07	4.25	264,173
06 Feb 20	4.25400 +0.04	4.35	4.24	4.29	173,281
05 Feb 20	4.21000 +0.02	4.31	4.13	4.19	154,889
04 Feb 20	4.18800 +0.21	4.29	3.96	3.96	304,355
03 Feb 20	3.97800 -0.05	4.06	3.93	4.02	316,063
31 Jan 20	4.03200 -0.28	4.41	4.01	4.29	844,255
30 Jan 20	4.31000 -0.08	4.35	4.27	4.33	130,844
29 Jan 20	4.39200 +0.08	4.41	4.30	4.30	104,595
28 Jan 20	4.30800 -0.03	4.40	4.26	4.33	208,020
27 Jan 20	4.33800 -0.10	4.43	4.29	4.43	244,698
24 Jan 20	4.43800 +0.10	4.59	4.33	4.33	355,969
23 Jan 20	4.33800 -0.03	4.42	4.32	4.38	166,783
22 Jan 20	4.37000 -0.08	4.49	4.36	4.45	382,814
21 Jan 20	4.45000 -0.14	4.60	4.45	4.60	241,734
20 Jan 20	4.59200 +0.00	4.63	4.54	4.55	132,126
17 Jan 20	4.58800 -0.01	4.67	4.55	4.66	150,748
16 Jan 20	4.59600 +0.05	4.75	4.53	4.53	271,474
15 Jan 20	4.54600 -0.03	4.63	4.54	4.58	187,178
14 Jan 20	4.57400 -0.02	4.65	4.55	4.63	154,506
13 Jan 20	4.59000 -0.11	4.74	4.56	4.70	178,503
10 Jan 20	4.70200 +0.05	4.79	4.69	4.71	123,723
09 Jan 20	4.65400 -0.10	4.89	4.64	4.84	265,788
08 Jan 20	4.75800 -0.07	4.85	4.64	4.84	164,444
07 Jan 20	4.83000 +0.15	4.87	4.69	4.69	310,786
06 Jan 20	4.67600 -0.08	4.71	4.43	4.71	444,954
03 Jan 20	4.75600 -0.18	4.97	4.67	4.96	377,452
02 Jan 20	4.94000 +0.20	5.18	4.74	4.74	539,460
30 Dec 19	4.74000 +0.13	4.77	4.60	4.60	154,602
27 Dec 19	4.61200 +0.01	4.76	4.60	4.61	207,554
23 Dec 19	4.60200 +0.05	4.67	4.52	4.61	226,472
20 Dec 19	4.55400 -0.30	4.90	4.49	4.82	655,088
19 Dec 19	4.85600 -0.03	4.96	4.76	4.85	326,292
18 Dec 19	4.88200 +0.02	4.98	4.76	4.82	317,801
17 Dec 19	4.86000 -0.13	5.01	4.76	5.01	215,015
16 Dec 19	4.99400 +0.13	5.03	4.85	4.92	304,318
13 Dec 19	4.86000 +0.17	4.90	4.74	4.79	523,648
12 Dec 19	4.69200 +0.13	4.78	4.50	4.53	154,520
11 Dec 19	4.56400 +0.02	4.59	4.48	4.50	109,703
10 Dec 19	4.54400 -0.18	4.65	4.49	4.65	187,101
09 Dec 19	4.72200 -0.01	4.89	4.65	4.71	236,107
06 Dec 19	4.73000 +0.26	4.74	4.50	4.53	315,305
05 Dec 19	4.46800 +0.13	4.56	4.39	4.39	249,397
04 Dec 19	4.33800 +0.09	4.43	4.20	4.20	161,066
03 Dec 19	4.25200 -0.04	4.33	4.25	4.33	237,014
02 Dec 19	4.29200 -0.08	4.46	4.28	4.43	146,159
29 Nov 19	4.36800 -0.12	4.58	4.36	4.51	174,905
28 Nov 19	4.48400 -0.04	4.61	4.44	4.55	136,076
27 Nov 19	4.52400 +0.15	4.60	4.34	4.34	183,561
26 Nov 19	4.37000 +0.04	4.43	4.31	4.36	165,399
25 Nov 19	4.33000 +0.01	4.38	4.26	4.32	137,317
22 Nov 19	4.31600 +0.01	4.41	4.30	4.32	162,038
21 Nov 19	4.31000 -0.18	4.49	4.31	4.42	131,973
20 Nov 19	4.48800 -0.03	4.54	4.41	4.50	110,730
19 Nov 19	4.51400 +0.01	4.63	4.51	4.53	111,980
18 Nov 19	4.50200 -0.13	4.70	4.46	4.70	149,747
15 Nov 19	4.63400 -0.16	4.84	4.54	4.84	214,962
14 Nov 19	4.79600 +0.06	4.83	4.64	4.68	165,448
13 Nov 19	4.73400 -0.03	4.83	4.66	4.79	171,040
12 Nov 19	4.76400 +0.04	4.81	4.66	4.78	218,128
11 Nov 19	4.72600 -0.02	4.78	4.59	4.71	237,874
08 Nov 19	4.74400 -0.07	4.79	4.65	4.75	147,738
07 Nov 19	4.81800 +0.36	4.84	4.47	4.50	395,096
06 Nov 19	4.45400 -0.14	4.64	4.44	4.63	182,225
05 Nov 19	4.59600 +0.09	4.68	4.42	4.50	233,684
04 Nov 19	4.50200 +0.19	4.62	4.29	4.30	405,598
01 Nov 19	4.31200 +0.14	4.33	4.16	4.16	171,326
31 Oct 19	4.17600 -0.01	4.18	4.10	4.11	137,707
30 Oct 19	4.18200 -0.02	4.22	4.11	4.18	140,944
29 Oct 19	4.20000 +0.05	4.36	4.16	4.22	270,230
28 Oct 19	4.14600 -0.25	4.40	4.03	4.40	525,830
25 Oct 19	4.39200 -0.28	4.73	4.05	4.70	615,298
24 Oct 19	4.66800 +0.12	4.75	4.61	4.61	114,200
23 Oct 19	4.54800 -0.02	4.61	4.46	4.59	125,147
22 Oct 19	4.57000 -0.24	4.84	4.56	4.84	152,258
21 Oct 19	4.81000 +0.32	4.81	4.48	4.51	192,453
18 Oct 19	4.48800 -0.08	4.59	4.44	4.49	83,573
17 Oct 19	4.56600 -0.05	4.74	4.56	4.64	85,804
16 Oct 19	4.61600 +0.14	4.64	4.39	4.40	163,701
15 Oct 19	4.48000 +0.11	4.48	4.24	4.38	215,067
14 Oct 19	4.36600 -0.09	4.45	4.26	4.41	149,773
11 Oct 19	4.45800 +0.13	4.46	4.31	4.31	129,948
10 Oct 19	4.33000 +0.13	4.33	4.12	4.20	175,248
09 Oct 19	4.19800 +0.02	4.25	4.11	4.15	104,535
08 Oct 19	4.18000 -0.10	4.34	4.11	4.29	155,983
07 Oct 19	4.28200 -0.02	4.29	4.19	4.29	125,544
04 Oct 19	4.29800 +0.08	4.31	4.18	4.27	121,366
02 Oct 19	4.22000 -0.02	4.31	4.20	4.27	201,325
01 Oct 19	4.24200 -0.11	4.41	4.22	4.40	147,676
30 Sep 19	4.35600 +0.02	4.38	4.26	4.36	175,876
27 Sep 19	4.33200 -0.01	4.42	4.33	4.39	303,872
26 Sep 19	4.34600 -0.16	4.64	4.34	4.59	122,942
25 Sep 19	4.50400 +0.07	4.50	4.32	4.36	116,560
24 Sep 19	4.43400 -0.09	4.61	4.43	4.55	162,643
23 Sep 19	4.52000 -0.13	4.68	4.52	4.68	130,649
20 Sep 19	4.65200 -0.21	4.91	4.63	4.90	162,543
19 Sep 19	4.85800 +0.06	4.89	4.74	4.84	133,304
18 Sep 19	4.79600 -0.12	5.01	4.79	4.96	155,202
17 Sep 19	4.92000 -0.11	5.03	4.80	5.03	213,789
16 Sep 19	5.03000 -0.04	5.14	5.01	5.02	143,268
13 Sep 19	5.07500 +0.20	5.24	4.90	4.90	521,023
12 Sep 19	4.87000 -0.37	5.23	4.86	5.15	456,445
11 Sep 19	5.24000 +0.37	5.32	4.88	4.88	555,765
10 Sep 19	4.87400 +0.02	4.91	4.77	4.80	323,628
09 Sep 19	4.85400 +0.29	4.88	4.61	4.61	370,361
06 Sep 19	4.56000 -0.23	4.84	4.56	4.84	438,063
05 Sep 19	4.79200 +0.41	4.86	4.44	4.45	516,612
04 Sep 19	4.38400 +0.04	4.48	4.34	4.40	222,294
03 Sep 19	4.34400 +0.07	4.39	4.24	4.25	106,755
02 Sep 19	4.27600 -0.21	4.51	4.25	4.51	317,324
30 Aug 19	4.48600 -0.07	4.62	4.45	4.62	385,679
29 Aug 19	4.55600 +0.05	4.70	4.42	4.42	603,816
28 Aug 19	4.50200 +0.15	4.50	4.26	4.36	495,953
27 Aug 19	4.35000 +0.12	4.35	4.12	4.25	371,070
26 Aug 19	4.22600 -0.04	4.37	4.15	4.37	231,630
23 Aug 19	4.26400 -0.18	4.53	4.23	4.51	372,606
22 Aug 19	4.44400 -0.04	4.65	4.32	4.47	527,450
21 Aug 19	4.48800 +0.44	4.50	4.07	4.11	852,595
20 Aug 19	4.04400 +0.20	4.17	3.81	3.92	897,595
19 Aug 19	3.84800 +0.20	3.95	3.70	3.88	1,085,954
16 Aug 19	3.65000 -0.16	3.99	3.57	3.90	1,125,341
15 Aug 19	3.81200 -1.60	4.70	3.57	4.67	3,096,990
14 Aug 19	5.41000 -0.11	5.64	5.41	5.53	142,249
13 Aug 19	5.52000 +0.01	5.55	5.27	5.49	184,929
12 Aug 19	5.51000 -0.10	5.77	5.45	5.70	307,047
09 Aug 19	5.61500 -0.58	6.08	5.60	6.06	326,188
08 Aug 19	6.19500 +0.11	6.26	6.02	6.10	90,671
07 Aug 19	6.09000 +0.09	6.28	5.95	6.07	193,561
06 Aug 19	6.00500 +0.11	6.11	5.89	6.10	179,981
05 Aug 19	5.89500 +0.01	5.91	5.70	5.89	187,905
02 Aug 19	5.88500 -0.25	6.13	5.83	6.09	326,261
01 Aug 19	6.13500 -0.01	6.22	6.07	6.17	30,128
31 Jul 19	6.14500 +0.09	6.25	6.07	6.07	102,266
30 Jul 19	6.05500 -0.12	6.22	6.03	6.16	111,710
29 Jul 19	6.17000 +0.02	6.20	6.10	6.14	55,295
26 Jul 19	6.15000 +0.00	6.26	6.09	6.15	72,172
25 Jul 19	6.15000 -0.34	6.62	6.10	6.52	223,657
24 Jul 19	6.48500 +0.16	6.49	6.30	6.35	120,661
23 Jul 19	6.32000 +0.21	6.39	6.13	6.15	124,660
22 Jul 19	6.11000 +0.03	6.13	6.01	6.07	66,379
19 Jul 19	6.08500 +0.08	6.14	5.99	6.09	157,989
18 Jul 19	6.00500 -0.15	6.22	6.01	6.22	135,321
17 Jul 19	6.16000 -0.12	6.36	6.15	6.34	80,260
16 Jul 19	6.28000 -0.07	6.39	6.24	6.39	51,754
15 Jul 19	6.35500 +0.05	6.39	6.20	6.22	55,497
12 Jul 19	6.30500 +0.04	6.34	6.16	6.28	107,857
11 Jul 19	6.26000 -0.18	6.53	6.25	6.53	119,606
10 Jul 19	6.44000 +0.05	6.55	6.39	6.50	118,499
09 Jul 19	6.39500 -0.11	6.55	6.30	6.51	155,959
08 Jul 19	6.50500 -0.28	6.85	6.49	6.76	246,476
05 Jul 19	6.79000 -0.16	6.97	6.76	6.91	99,059
04 Jul 19	6.95500 +0.05	6.97	6.87	6.88	65,421
03 Jul 19	6.90000 -0.11	7.05	6.86	6.95	70,118
02 Jul 19	7.00500 -0.15	7.24	6.91	7.24	84,529
01 Jul 19	7.15500 +0.01	7.34	7.10	7.25	108,959
28 Jun 19	7.15000 +0.10	7.24	7.03	7.03	52,466
27 Jun 19	7.05500 +0.07	7.19	6.99	7.00	56,502
26 Jun 19	6.99000 +0.01	7.09	6.95	7.00	72,533
25 Jun 19	6.97500 -0.03	7.03	6.92	7.02	45,822
24 Jun 19	7.00000 -0.05	7.11	6.96	7.11	54,597
21 Jun 19	7.05500 -0.04	7.22	7.02	7.05	58,993
20 Jun 19	7.09500 +0.01	7.20	7.07	7.18	33,020
19 Jun 19	7.08000 -0.01	7.29	7.05	7.05	72,155
18 Jun 19	7.09000 -0.01	7.14	6.95	7.01	103,702
17 Jun 19	7.10500 +0.11	7.14	6.95	6.95	65,873
14 Jun 19	7.00000 -0.14	7.16	6.99	7.09	106,825
13 Jun 19	7.13500 -0.14	7.35	7.14	7.35	45,336
12 Jun 19	7.28000 -0.05	7.41	7.21	7.21	66,980
11 Jun 19	7.33000 +0.30	7.43	7.01	7.01	170,819
07 Jun 19	7.02500 +0.30	7.11	6.66	6.81	128,379
06 Jun 19	6.72500 -0.18	6.97	6.64	6.97	187,652
05 Jun 19	6.90500 -0.03	7.08	6.86	7.01	69,120
04 Jun 19	6.94000 +0.37	6.98	6.57	6.64	114,425
03 Jun 19	6.57000 -0.17	6.90	6.51	6.85	143,371
31 May 19	6.74500 -0.26	6.97	6.67	6.97	172,250
30 May 19	7.00000 -0.01	7.11	6.96	7.03	94,091
29 May 19	7.01000 -0.20	7.28	6.99	7.24	131,374
28 May 19	7.21500 -0.03	7.47	7.16	7.30	186,165
27 May 19	7.25000 +0.07	7.28	7.12	7.24	36,194
24 May 19	7.17500 -0.01	7.30	7.14	7.16	82,893
23 May 19	7.19000 -0.16	7.34	7.18	7.30	65,608
22 May 19	7.35000 +0.01	7.49	7.32	7.42	80,834
21 May 19	7.34500 +0.10	7.47	7.18	7.18	108,303
20 May 19	7.24500 -0.14	7.53	7.20	7.45	86,674
17 May 19	7.38000 -0.13	7.51	7.29	7.51	108,479
16 May 19	7.50500 +0.15	7.52	7.24	7.26	103,569
15 May 19	7.35500 -0.08	7.57	7.16	7.57	168,575
14 May 19	7.43500 +0.20	7.51	7.24	7.24	102,638
13 May 19	7.23500 -0.29	7.56	7.18	7.55	137,752
10 May 19	7.52500 +0.26	7.60	7.25	7.26	122,040
09 May 19	7.27000 -0.16	7.50	7.20	7.49	144,210
08 May 19	7.43000 -0.14	7.58	7.30	7.53	236,317
07 May 19	7.56500 -0.20	8.00	7.51	8.00	210,964
06 May 19	7.77000 -0.38	8.03	7.65	8.03	149,952
03 May 19	8.15500 +0.21	8.27	7.89	7.95	198,000
02 May 19	7.94000 -0.02	8.02	7.82	7.93	124,316
30 Apr 19	7.96000 +0.06	8.10	7.91	7.98	97,634
29 Apr 19	7.90000 +0.14	7.96	7.75	7.78	106,484
26 Apr 19	7.76000 -0.02	7.83	7.65	7.80	97,164
25 Apr 19	7.78000 -0.08	7.99	7.75	7.89	56,975
24 Apr 19	7.86000 -0.24	8.18	7.84	8.15	117,177
23 Apr 19	8.10000 +0.05	8.22	7.97	8.03	90,217
18 Apr 19	8.05000 -0.18	8.32	8.03	8.32	146,330
17 Apr 19	8.23500 +0.06	8.28	8.16	8.22	90,344
16 Apr 19	8.17500 +0.23	8.24	7.95	7.95	226,615
15 Apr 19	7.95000 +0.09	8.09	7.86	7.86	108,360
12 Apr 19	7.86000 +0.07	8.07	7.80	7.90	120,236
11 Apr 19	7.79500 +0.05	7.97	7.64	7.72	99,363
10 Apr 19	7.74500 +0.03	7.86	7.72	7.72	101,361
09 Apr 19	7.71500 -0.34	8.14	7.61	8.01	231,370
08 Apr 19	8.05500 +0.02	8.09	7.90	8.04	98,599
05 Apr 19	8.03500 -0.13	8.26	8.03	8.14	85,831
04 Apr 19	8.16000 +0.01	8.25	8.02	8.20	94,424
03 Apr 19	8.15000 +0.29	8.24	7.93	7.93	293,536
02 Apr 19	7.86000 -0.04	8.03	7.76	7.99	266,167
01 Apr 19	7.90000 +0.03	8.11	7.84	7.95	170,367
29 Mar 19	7.87500 -0.15	8.04	7.70	8.02	316,610
28 Mar 19	8.02500 +0.15	8.25	7.80	7.80	470,888
27 Mar 19	7.87000 +0.58	7.98	7.18	7.26	600,608
26 Mar 19	7.29000 +0.13	7.29	7.01	7.14	93,204
25 Mar 19	7.16500 -0.10	7.25	7.07	7.20	116,939
22 Mar 19	7.26000 -0.05	7.45	7.26	7.32	165,254
21 Mar 19	7.31500 +0.13	7.35	7.07	7.26	111,649
20 Mar 19	7.19000 -0.16	7.34	7.17	7.34	85,529
19 Mar 19	7.35000 +0.19	7.39	7.16	7.16	249,549
18 Mar 19	7.15500 -0.08	7.28	7.07	7.26	101,479
15 Mar 19	7.24000 +0.01	7.34	7.20	7.26	122,918
14 Mar 19	7.23000 +0.06	7.28	7.16	7.20	57,671
13 Mar 19	7.17000 -0.09	7.32	7.07	7.19	90,673
12 Mar 19	7.26000 +0.16	7.35	7.05	7.11	184,842
11 Mar 19	7.10500 +0.30	7.13	6.86	6.86	156,053
08 Mar 19	6.80500 -0.03	6.86	6.68	6.80	74,197
07 Mar 19	6.83000 -0.16	7.03	6.80	7.03	123,318
06 Mar 19	6.98500 -0.09	7.11	6.92	7.07	153,127
05 Mar 19	7.07000 -0.24	7.32	7.01	7.32	189,419
04 Mar 19	7.31500 +0.03	7.55	7.25	7.30	117,951
01 Mar 19	7.28500 +0.16	7.34	7.20	7.22	98,339
28 Feb 19	7.12000 -0.16	7.34	7.03	7.26	256,336
27 Feb 19	7.28000 -0.17	7.43	7.26	7.41	144,421
26 Feb 19	7.45000 -0.14	7.68	7.44	7.59	89,026
25 Feb 19	7.59000 -0.05	7.84	7.57	7.74	164,754
22 Feb 19	7.64000 +0.22	7.72	7.47	7.48	234,018
21 Feb 19	7.41500 +0.01	7.51	7.38	7.51	57,484
20 Feb 19	7.41000 +0.02	7.52	7.35	7.43	61,232
19 Feb 19	7.38500 -0.12	7.53	7.30	7.51	70,145
18 Feb 19	7.50500 +0.14	7.58	7.35	7.43	85,088
15 Feb 19	7.36000 +0.13	7.47	7.15	7.24	133,549
14 Feb 19	7.23500 +0.12	7.34	7.01	7.19	174,576
13 Feb 19	7.11500 -0.02	7.26	7.04	7.26	111,815
12 Feb 19	7.13500 +0.17	7.32	6.99	7.00	150,482
11 Feb 19	6.96500 +0.08	7.06	6.86	6.97	50,562
08 Feb 19	6.89000 -0.23	7.24	6.88	7.11	137,852
07 Feb 19	7.12000 -0.28	7.47	7.10	7.47	191,061
06 Feb 19	7.40000 +0.04	7.45	7.33	7.43	63,597
05 Feb 19	7.36000 -0.07	7.50	7.32	7.45	111,560
04 Feb 19	7.43500 +0.22	7.49	7.16	7.34	221,568
01 Feb 19	7.22000 +0.05	7.25	7.10	7.25	158,810
31 Jan 19	7.17000 +0.11	7.39	7.09	7.09	288,318
30 Jan 19	7.06500 +0.04	7.13	6.96	7.05	103,232
29 Jan 19	7.02500 -0.04	7.10	6.91	7.10	104,276
28 Jan 19	7.06500 -0.09	7.26	6.99	7.26	105,012
25 Jan 19	7.16000 +0.19	7.24	7.03	7.08	149,133
24 Jan 19	6.97000 -0.03	7.15	6.92	7.01	123,739
23 Jan 19	7.00000 -0.05	7.17	6.96	7.08	134,062
22 Jan 19	7.05000 -0.14	7.20	6.99	7.20	102,633
21 Jan 19	7.19000 +0.18	7.32	7.07	7.08	184,037
18 Jan 19	7.01000 +0.13	7.06	6.93	7.01	152,387
17 Jan 19	6.88500 -0.12	7.11	6.82	6.97	163,820
16 Jan 19	7.00500 +0.41	7.20	6.76	6.80	473,834
15 Jan 19	6.60000 +0.09	6.70	6.52	6.57	159,211
14 Jan 19	6.51500 -0.11	6.67	6.43	6.65	129,480
11 Jan 19	6.62000 -0.07	6.86	6.56	6.74	172,230
10 Jan 19	6.68500 +0.04	6.80	6.47	6.70	172,485
09 Jan 19	6.64500 +0.22	6.74	6.34	6.45	265,539
08 Jan 19	6.42500 +0.00	6.72	6.34	6.38	396,442
07 Jan 19	6.42500 +0.14	6.59	6.36	6.40	265,737
04 Jan 19	6.28000 +0.28	6.32	6.07	6.07	258,685
03 Jan 19	6.00000 -0.36	6.44	5.91	6.40	320,703
02 Jan 19	6.36000 +0.27	6.41	5.99	6.09	291,377
28 Dec 18	6.09500 +0.11	6.30	6.00	6.00	183,868
27 Dec 18	5.99000 -0.01	6.35	5.90	6.10	278,717
21 Dec 18	6.00000 -0.11	6.11	5.90	6.05	435,906
20 Dec 18	6.11000 -0.18	6.36	6.07	6.30	367,643
19 Dec 18	6.29500 -0.01	6.35	6.16	6.28	223,088
18 Dec 18	6.30000 +0.12	6.45	6.09	6.19	317,870
17 Dec 18	6.18000 -0.22	6.50	6.06	6.50	407,160
14 Dec 18	6.39500 +0.13	6.51	6.20	6.30	313,339
13 Dec 18	6.26000 -0.31	6.71	6.20	6.66	536,521
12 Dec 18	6.57500 +0.09	6.64	6.13	6.55	491,082
11 Dec 18	6.49000 -0.11	6.60	6.05	6.42	1,281,310
10 Dec 18	6.60000 -0.39	7.04	6.51	7.00	517,151
07 Dec 18	6.99000 -0.11	7.29	6.88	7.24	900,201
06 Dec 18	7.09500 -1.71	8.66	6.95	8.66	1,864,260
05 Dec 18	8.80000 -0.30	9.02	8.80	9.01	195,408
04 Dec 18	9.10000 -0.24	9.28	9.06	9.28	120,650
03 Dec 18	9.34000 +0.47	9.38	8.95	9.06	275,592
30 Nov 18	8.87000 -0.11	9.07	8.82	9.07	124,797
29 Nov 18	8.98000 +0.03	9.23	8.86	9.12	154,134
28 Nov 18	8.94500 -0.12	9.21	8.84	9.18	227,500
27 Nov 18	9.06000 -0.03	9.31	8.99	9.10	209,018
26 Nov 18	9.09000 +0.49	9.10	8.69	8.69	199,322
23 Nov 18	8.60000 -0.05	8.77	8.54	8.77	81,781
22 Nov 18	8.65000 +0.04	8.78	8.53	8.66	203,024
21 Nov 18	8.61000 -0.29	9.07	8.57	9.06	346,469
20 Nov 18	8.90000 -0.13	9.11	8.79	9.05	261,112
19 Nov 18	9.03000 +0.03	9.19	8.94	8.94	191,226
16 Nov 18	9.00000 -0.17	9.39	8.95	9.27	210,474
15 Nov 18	9.17000 +0.05	9.30	9.03	9.15	131,192
14 Nov 18	9.12000 -0.11	9.30	9.03	9.22	163,467
13 Nov 18	9.22500 +0.08	9.34	9.14	9.24	246,632
12 Nov 18	9.15000 -0.37	9.80	9.10	9.77	310,782
09 Nov 18	9.51500 -0.48	9.95	9.49	9.95	361,540
08 Nov 18	9.99500 -0.07	10.26	9.77	10.15	461,110
07 Nov 18	10.06000 +0.10	10.51	9.90	10.03	565,935
06 Nov 18	9.96000 +0.99	10.58	9.53	9.70	1,449,899
05 Nov 18	8.96500 +0.08	8.98	8.74	8.95	189,222
02 Nov 18	8.88500 -0.06	9.15	8.82	9.05	246,793
01 Nov 18	8.94500 +0.08	9.02	8.74	8.87	164,332
31 Oct 18	8.86500 +0.19	9.00	8.75	8.88	234,485
30 Oct 18	8.67000 +0.21	8.73	8.33	8.49	165,750
29 Oct 18	8.46000 +0.20	8.65	8.27	8.27	311,544
26 Oct 18	8.26000 -0.06	8.38	8.08	8.38	223,058
25 Oct 18	8.32500 +0.10	8.40	8.08	8.25	182,768
24 Oct 18	8.23000 -0.03	8.43	8.13	8.32	210,772
23 Oct 18	8.26000 -0.14	8.36	8.11	8.30	228,056
22 Oct 18	8.40000 -0.14	8.73	8.31	8.68	167,672
19 Oct 18	8.54000 -0.06	8.63	8.31	8.63	253,969
18 Oct 18	8.60500 -0.04	8.89	8.56	8.67	338,660
17 Oct 18	8.64500 -0.06	8.81	8.59	8.72	379,815
16 Oct 18	8.70500 +0.34	8.71	8.30	8.47	287,433
15 Oct 18	8.37000 +0.07	8.55	8.10	8.55	239,296
12 Oct 18	8.30000 +0.03	8.50	7.86	8.48	555,956
11 Oct 18	8.27500 -0.01	8.49	7.96	8.06	384,920
10 Oct 18	8.28000 -0.70	9.09	8.27	9.09	492,851
09 Oct 18	8.98500 -0.07	9.14	8.87	9.05	218,237
08 Oct 18	9.05000 -0.18	9.23	9.02	9.23	141,588
05 Oct 18	9.22500 -0.13	9.44	9.18	9.44	193,141
04 Oct 18	9.35500 -0.25	9.59	9.33	9.52	189,422
02 Oct 18	9.60500 -0.10	9.68	9.48	9.62	137,599
01 Oct 18	9.70000 +0.27	9.80	9.37	9.42	576,044
28 Sep 18	9.42500 -0.07	9.60	9.35	9.52	167,300
27 Sep 18	9.50000 -0.06	9.68	9.48	9.51	183,906
26 Sep 18	9.56500 -0.21	9.89	9.52	9.89	162,998
25 Sep 18	9.77000 -0.07	9.94	9.73	9.94	114,900
24 Sep 18	9.84000 -0.10	10.00	9.77	10.00	141,465
21 Sep 18	9.93500 -0.03	10.13	9.93	10.00	265,977
20 Sep 18	9.96500 +0.07	10.03	9.87	9.90	95,658
19 Sep 18	9.90000 -0.02	10.00	9.80	9.90	168,118
18 Sep 18	9.91500 -0.02	10.13	9.88	10.00	160,057
17 Sep 18	9.93500 +0.00	10.06	9.74	10.03	296,892
14 Sep 18	9.93500 +0.14	10.18	9.85	9.90	395,027
13 Sep 18	9.80000 -0.52	10.33	9.74	10.31	581,780
12 Sep 18	10.32000 +0.11	10.35	10.20	10.22	145,518
11 Sep 18	10.21000 -0.09	10.37	10.17	10.25	93,748
10 Sep 18	10.30000 +0.04	10.45	10.21	10.23	113,781
07 Sep 18	10.26000 -0.09	10.43	10.13	10.43	99,700
06 Sep 18	10.35000 -0.03	10.43	10.24	10.32	113,005
05 Sep 18	10.38000 -0.04	10.50	10.33	10.39	117,098
04 Sep 18	10.42000 -0.30	10.83	10.41	10.82	165,517
03 Sep 18	10.72000 -0.03	10.91	10.69	10.75	78,138
31 Aug 18	10.75000 -0.13	10.93	10.71	10.93	111,747
30 Aug 18	10.88000 -0.21	11.16	10.85	11.16	153,642
29 Aug 18	11.09000 -0.15	11.43	10.98	11.34	178,975
28 Aug 18	11.24000 +0.29	11.42	10.97	11.01	328,689
27 Aug 18	10.95000 -0.06	11.08	10.82	11.06	90,628
24 Aug 18	11.01000 -0.05	11.25	10.93	11.11	100,616
23 Aug 18	11.06000 -0.11	11.20	11.04	11.14	100,277
22 Aug 18	11.17000 -0.05	11.30	11.05	11.30	140,495
21 Aug 18	11.22000 +0.03	11.38	11.16	11.21	166,652
20 Aug 18	11.19000 +0.13	11.28	11.09	11.16	174,180
17 Aug 18	11.06000 -0.27	11.37	11.04	11.37	152,886
16 Aug 18	11.33000 +0.02	11.50	11.26	11.31	139,359
15 Aug 18	11.31000 -0.64	12.00	11.22	12.00	479,417
14 Aug 18	11.95000 +0.18	12.00	11.61	11.91	337,343
13 Aug 18	11.77000 +0.00	12.00	11.50	11.76	482,557
10 Aug 18	11.77000 -0.18	11.99	11.61	11.78	376,992
09 Aug 18	11.95000 +0.11	12.07	11.60	11.91	696,678
08 Aug 18	11.84000 +0.72	12.05	11.05	11.05	1,312,556
07 Aug 18	11.12000 +1.25	11.21	9.82	10.12	1,417,045
06 Aug 18	9.87000 -0.05	10.03	9.70	9.95	290,617
03 Aug 18	9.91500 +0.06	10.16	9.83	9.93	172,446
02 Aug 18	9.85500 -0.21	10.02	9.78	9.99	201,766
01 Aug 18	10.06000 -0.05	10.25	10.00	10.15	123,386
31 Jul 18	10.11000 +0.04	10.15	10.00	10.05	83,681
30 Jul 18	10.07000 -0.04	10.16	10.00	10.08	74,474
27 Jul 18	10.11000 +0.04	10.20	10.07	10.09	88,265
26 Jul 18	10.07000 +0.07	10.15	9.98	10.07	115,725
25 Jul 18	9.99500 -0.07	10.16	9.93	10.02	146,838
24 Jul 18	10.07000 +0.12	10.16	9.96	10.04	166,604
23 Jul 18	9.95000 -0.06	10.19	9.89	10.07	225,587
20 Jul 18	10.01000 +0.02	10.10	9.86	10.00	176,539
19 Jul 18	9.99500 -0.11	10.36	9.97	10.14	481,918
18 Jul 18	10.11000 +0.35	10.44	9.78	9.79	420,431
17 Jul 18	9.75500 +0.07	9.82	9.56	9.70	213,704
16 Jul 18	9.69000 +0.18	9.82	9.57	9.57	248,663
13 Jul 18	9.50500 +0.16	9.61	9.35	9.38	144,199
12 Jul 18	9.34500 +0.05	9.40	9.26	9.31	130,379
11 Jul 18	9.29500 -0.17	9.48	9.27	9.41	131,984
10 Jul 18	9.46500 +0.12	9.54	9.33	9.44	130,074
09 Jul 18	9.34500 -0.05	9.53	9.33	9.46	90,068
06 Jul 18	9.40000 +0.04	9.44	9.27	9.44	158,472
05 Jul 18	9.36000 +0.00	9.44	9.19	9.44	250,561
04 Jul 18	9.36000 -0.03	9.41	9.20	9.38	195,149
03 Jul 18	9.39000 +0.23	9.43	9.20	9.34	262,819
02 Jul 18	9.16500 -0.05	9.40	9.07	9.28	193,862
29 Jun 18	9.21000 +0.19	9.28	9.05	9.05	129,347
28 Jun 18	9.02500 -0.24	9.27	8.94	9.20	170,205
27 Jun 18	9.26000 +0.07	9.34	8.94	9.20	201,155
26 Jun 18	9.18500 -0.02	9.35	9.05	9.25	261,280
25 Jun 18	9.21000 -0.35	9.51	9.18	9.51	240,953
22 Jun 18	9.56500 -0.27	9.93	9.45	9.85	382,139
21 Jun 18	9.83000 -0.33	10.20	9.80	10.20	202,659
20 Jun 18	10.16000 +0.17	10.31	9.98	10.08	247,565
19 Jun 18	9.99000 -0.30	10.23	9.92	10.22	220,020
18 Jun 18	10.29000 -0.24	10.55	10.22	10.45	244,991
15 Jun 18	10.53000 +0.01	10.97	10.52	10.75	480,873
14 Jun 18	10.52000 +0.29	10.62	10.16	10.18	417,344
13 Jun 18	10.23000 +0.13	10.29	9.98	10.07	280,797
12 Jun 18	10.10000 -0.06	10.23	10.06	10.18	96,124
11 Jun 18	10.16000 +0.16	10.28	10.03	10.04	203,339
08 Jun 18	10.00000 -0.03	10.05	9.85	9.95	129,020
07 Jun 18	10.03000 -0.05	10.26	9.96	10.17	134,563
06 Jun 18	10.08000 +0.15	10.23	9.97	10.01	318,381
05 Jun 18	9.92500 -0.07	10.02	9.72	9.98	283,688
04 Jun 18	9.99500 -0.01	10.16	9.94	10.16	147,156
01 Jun 18	10.00000 +0.02	10.22	9.93	10.01	397,115
31 May 18	9.97500 -0.19	10.28	9.90	10.19	303,734
30 May 18	10.17000 -0.03	10.22	9.78	10.21	452,850
29 May 18	10.20000 -0.50	10.76	10.16	10.76	329,470
28 May 18	10.70000 +0.13	10.97	10.61	10.70	395,244
25 May 18	10.57000 -0.14	10.85	10.51	10.78	299,155
24 May 18	10.71000 -0.23	11.01	10.64	10.96	226,361
23 May 18	10.94000 -0.08	11.15	10.72	10.97	431,706
22 May 18	11.02000 +0.14	11.19	10.88	11.00	484,755
18 May 18	10.88000 +0.00	11.02	10.81	10.88	152,465
17 May 18	10.88000 -0.08	11.01	10.84	10.93	145,230
16 May 18	10.96000 +0.35	10.99	10.57	10.59	359,589
15 May 18	10.61000 -0.10	10.74	10.49	10.67	238,286
14 May 18	10.71000 -0.09	10.90	10.67	10.78	172,050
11 May 18	10.80000 -0.15	11.03	10.74	10.95	168,603
10 May 18	10.95000 +0.25	10.96	10.57	10.75	261,796
09 May 18	10.70000 -0.13	10.95	10.36	10.87	628,774
08 May 18	10.83000 -0.68	11.60	10.61	11.57	577,112
07 May 18	11.51000 +0.10	11.55	11.40	11.52	184,024
04 May 18	11.41000 +0.00	11.54	11.37	11.53	205,104
03 May 18	11.41000 -0.11	11.62	11.35	11.59	251,220
02 May 18	11.52000 +0.35	11.58	11.14	11.14	321,391
30 Apr 18	11.17000 -0.11	11.38	11.13	11.26	273,470
27 Apr 18	11.28000 +0.05	11.52	11.21	11.30	388,948
26 Apr 18	11.23000 +0.18	11.31	10.98	11.06	257,462
25 Apr 18	11.05000 -0.45	11.47	10.95	11.47	413,075
24 Apr 18	11.50000 -0.24	11.81	11.37	11.79	367,513
23 Apr 18	11.74000 +0.00	11.96	11.60	11.75	248,459
20 Apr 18	11.74000 +0.12	12.00	11.63	11.65	411,082
19 Apr 18	11.62000 -0.05	11.77	11.54	11.66	165,958
18 Apr 18	11.67000 +0.09	11.69	11.45	11.61	212,370
17 Apr 18	11.58000 +0.28	11.62	11.24	11.32	205,707
16 Apr 18	11.30000 -0.20	11.57	11.29	11.53	104,221
13 Apr 18	11.50000 +0.09	11.65	11.39	11.45	221,571
12 Apr 18	11.41000 +0.21	11.44	11.05	11.20	153,471
11 Apr 18	11.20000 +0.16	11.30	11.04	11.05	225,080
10 Apr 18	11.04000 +0.07	11.06	10.89	11.04	166,397
09 Apr 18	10.97000 +0.05	11.12	10.89	11.00	167,006
06 Apr 18	10.92000 -0.10	11.02	10.87	10.98	131,137
05 Apr 18	11.02000 +0.24	11.17	10.83	11.08	315,769
04 Apr 18	10.78000 -0.47	11.22	10.73	11.20	404,881
03 Apr 18	11.25000 -0.20	11.44	11.11	11.31	320,790
29 Mar 18	11.45000 +0.08	11.48	11.30	11.48	191,068
28 Mar 18	11.37000 -0.17	11.53	11.20	11.53	281,686
27 Mar 18	11.54000 +0.22	11.66	11.39	11.56	271,979
26 Mar 18	11.32000 -0.09	11.57	11.24	11.45	246,205
23 Mar 18	11.41000 -0.30	11.63	11.35	11.61	431,819
22 Mar 18	11.71000 -0.40	12.16	11.67	11.99	263,286
21 Mar 18	12.11000 -0.12	12.22	11.92	12.22	303,932
20 Mar 18	12.23000 +0.01	12.34	12.13	12.30	242,580
19 Mar 18	12.22000 -0.30	12.58	12.19	12.50	385,152
16 Mar 18	12.52000 -0.43	13.15	12.31	13.00	524,735
15 Mar 18	12.95000 +1.00	13.02	12.08	12.32	833,093
14 Mar 18	11.95000 +0.27	12.48	11.67	11.98	841,628
13 Mar 18	11.68000 -0.18	11.94	11.61	11.94	195,967
12 Mar 18	11.86000 +0.05	11.98	11.79	11.89	174,238
09 Mar 18	11.81000 +0.07	11.82	11.63	11.70	94,653
08 Mar 18	11.74000 +0.16	11.78	11.54	11.57	220,412
07 Mar 18	11.58000 +0.23	11.58	11.19	11.29	172,049
06 Mar 18	11.35000 +0.13	11.47	11.28	11.28	192,214
05 Mar 18	11.22000 +0.15	11.35	10.86	10.93	253,874
02 Mar 18	11.07000 -0.46	11.45	11.06	11.28	248,650
01 Mar 18	11.53000 -0.11	11.65	11.34	11.56	290,487
28 Feb 18	11.64000 -0.18	11.82	11.55	11.77	107,205
27 Feb 18	11.82000 +0.08	11.88	11.68	11.80	167,596
26 Feb 18	11.74000 +0.09	11.92	11.64	11.66	209,104
23 Feb 18	11.65000 +0.03	11.70	11.40	11.62	166,691
22 Feb 18	11.62000 +0.02	11.64	11.45	11.54	113,219
21 Feb 18	11.60000 -0.07	11.71	11.52	11.63	107,995
20 Feb 18	11.67000 +0.15	11.74	11.50	11.60	95,457
19 Feb 18	11.52000 -0.10	11.75	11.52	11.64	145,453
16 Feb 18	11.62000 +0.06	11.69	11.48	11.61	135,779
15 Feb 18	11.56000 -0.02	11.82	11.51	11.67	92,603
14 Feb 18	11.58000 +0.27	11.68	11.31	11.40	202,885
13 Feb 18	11.31000 -0.09	11.51	11.31	11.44	138,145
12 Feb 18	11.40000 +0.03	11.64	11.38	11.48	158,334
09 Feb 18	11.37000 +0.00	11.44	11.18	11.20	287,254
08 Feb 18	11.37000 -0.16	11.62	11.25	11.55	288,050
07 Feb 18	11.53000 +0.20	11.73	11.35	11.55	302,205
06 Feb 18	11.33000 -0.38	11.57	10.99	11.15	511,389
05 Feb 18	11.71000 -0.37	11.96	11.54	11.90	282,826
02 Feb 18	12.08000 -0.25	12.61	11.90	12.20	424,871
01 Feb 18	12.33000 -0.20	12.62	12.21	12.58	251,361
31 Jan 18	12.53000 -0.04	12.65	12.40	12.50	233,990
30 Jan 18	12.57000 -0.29	12.86	12.47	12.78	232,082
29 Jan 18	12.86000 -0.02	13.05	12.84	12.91	186,397
26 Jan 18	12.88000 -0.01	12.96	12.76	12.80	218,682
25 Jan 18	12.89000 -0.10	13.18	12.53	12.97	347,340
24 Jan 18	12.99000 -0.38	13.43	12.99	13.38	183,377
23 Jan 18	13.37000 +0.22	13.53	13.16	13.20	370,638
22 Jan 18	13.15000 -0.05	13.38	13.13	13.21	295,089
19 Jan 18	13.20000 +0.16	13.26	12.96	13.06	284,846
18 Jan 18	13.04000 +0.24	13.05	12.80	12.87	319,259
17 Jan 18	12.80000 +0.01	12.87	12.63	12.78	226,098
16 Jan 18	12.79000 +0.17	12.81	12.59	12.61	324,521
15 Jan 18	12.62000 +0.21	12.88	12.34	12.42	397,691
12 Jan 18	12.41000 +0.12	12.42	12.20	12.30	161,298
11 Jan 18	12.29000 -0.08	12.41	12.22	12.41	100,941
10 Jan 18	12.37000 -0.14	12.55	12.20	12.50	249,823
09 Jan 18	12.51000 -0.18	12.76	12.41	12.75	265,304
08 Jan 18	12.69000 +0.22	12.80	12.40	12.61	352,007
05 Jan 18	12.47000 +0.08	12.56	12.24	12.40	253,754
04 Jan 18	12.39000 -0.45	12.94	12.36	12.90	389,593
03 Jan 18	12.84000 +0.97	12.84	11.89	11.90	595,862
02 Jan 18	11.87000 +0.48	11.98	11.38	11.49	478,785
29 Dec 17	11.39000 -0.06	11.48	11.28	11.43	108,759
28 Dec 17	11.45000 -0.24	11.77	11.39	11.69	189,869
27 Dec 17	11.69500 -0.11	11.95	11.59	11.95	259,023
22 Dec 17	11.80500 +0.19	11.97	11.56	11.65	418,462
21 Dec 17	11.62000 +0.24	11.70	11.25	11.48	305,316
20 Dec 17	11.37500 -0.06	11.67	11.30	11.50	361,282
19 Dec 17	11.43000 +0.16	11.53	11.18	11.30	359,188
18 Dec 17	11.26500 +0.22	11.36	11.12	11.15	390,083
15 Dec 17	11.04500 -0.12	11.20	11.03	11.18	386,456
14 Dec 17	11.16500 -0.78	11.61	11.11	11.55	1,051,310
13 Dec 17	11.95000 -0.15	12.19	11.84	12.15	650,751
12 Dec 17	12.10000 +1.04	12.23	11.28	11.40	910,444
11 Dec 17	11.06500 +0.09	11.17	10.88	11.01	386,231
08 Dec 17	10.98000 +0.06	11.35	10.91	10.99	530,146
07 Dec 17	10.91500 -0.06	11.14	10.90	11.01	287,290
06 Dec 17	10.97500 -0.13	11.02	10.87	11.00	243,301
05 Dec 17	11.10000 -0.10	11.26	10.95	11.20	334,573
04 Dec 17	11.20000 +0.35	11.35	10.84	11.01	699,809
01 Dec 17	10.85500 -0.47	11.40	10.79	11.40	783,725
30 Nov 17	11.32500 -0.23	11.58	11.19	11.50	713,853
29 Nov 17	11.55000 -0.48	12.18	11.51	12.13	578,574
28 Nov 17	12.03000 -0.07	12.20	11.91	12.09	334,381
27 Nov 17	12.10000 -0.36	12.48	12.02	12.48	332,519
24 Nov 17	12.46500 +0.22	12.65	12.23	12.25	538,550
23 Nov 17	12.25000 -0.15	12.39	12.02	12.39	441,862
22 Nov 17	12.39500 +0.01	12.50	12.31	12.38	252,036
21 Nov 17	12.38500 -0.01	12.54	12.32	12.37	303,068
20 Nov 17	12.39500 -0.01	12.56	12.32	12.40	270,214
17 Nov 17	12.41000 -0.27	12.65	12.27	12.65	297,992
16 Nov 17	12.68000 +0.18	12.81	12.52	12.63	267,718
15 Nov 17	12.50500 -0.17	12.60	12.28	12.60	425,263
14 Nov 17	12.67500 +0.34	12.73	12.32	12.49	334,714
13 Nov 17	12.33500 -0.52	12.94	12.23	12.83	680,617
10 Nov 17	12.85000 -0.15	13.11	12.80	13.03	387,082
09 Nov 17	13.00000 +0.26	13.68	12.93	13.26	814,915
08 Nov 17	12.74000 -0.09	12.98	12.41	12.81	811,209
07 Nov 17	12.82500 -0.19	13.10	12.80	12.95	250,958
06 Nov 17	13.01000 -0.48	13.52	12.98	13.48	410,633
03 Nov 17	13.49500 -0.14	13.69	13.45	13.60	193,134
02 Nov 17	13.63000 -0.02	13.75	13.55	13.75	211,252
01 Nov 17	13.64500 +0.16	13.99	13.52	13.56	273,496
30 Oct 17	13.48500 +0.04	13.64	13.40	13.43	180,989
27 Oct 17	13.44500 -0.13	13.59	13.24	13.59	270,989
26 Oct 17	13.57000 +0.44	13.59	13.10	13.10	285,599
25 Oct 17	13.13000 -0.17	13.34	13.13	13.27	217,697
24 Oct 17	13.30000 +0.03	13.39	13.20	13.23	196,001
23 Oct 17	13.26500 -0.01	13.44	13.18	13.35	155,975
20 Oct 17	13.27000 -0.09	13.56	13.27	13.36	220,222
19 Oct 17	13.36500 -0.40	13.75	13.05	13.75	420,536
18 Oct 17	13.76000 +0.01	13.92	13.49	13.72	196,598
17 Oct 17	13.75000 -0.01	13.81	13.52	13.76	250,268
16 Oct 17	13.75500 -0.20	13.97	13.66	13.97	388,022
13 Oct 17	13.95500 -0.07	14.27	13.91	14.03	265,044
12 Oct 17	14.02000 +0.36	14.03	13.52	13.63	316,283
11 Oct 17	13.66000 +0.08	13.73	13.48	13.61	248,082
10 Oct 17	13.58000 +0.18	13.72	13.36	13.49	205,397
09 Oct 17	13.39500 +0.00	13.61	13.32	13.47	311,327
06 Oct 17	13.40000 +0.01	13.49	12.88	13.36	542,454
05 Oct 17	13.39000 -0.46	13.82	13.11	13.80	637,732
04 Oct 17	13.85500 -0.02	13.98	13.56	13.82	528,659
02 Oct 17	13.87000 -0.44	14.43	13.84	14.28	379,685
29 Sep 17	14.30500 -0.06	14.40	13.99	14.39	394,888
28 Sep 17	14.37000 +0.48	14.50	13.82	13.84	625,633
27 Sep 17	13.89000 +0.33	13.89	13.57	13.57	308,426
26 Sep 17	13.56500 -0.31	13.84	13.45	13.78	330,838
25 Sep 17	13.87500 -0.24	14.19	13.80	14.15	319,639
22 Sep 17	14.12000 +0.45	14.15	13.48	13.61	389,815
21 Sep 17	13.67000 -0.03	13.85	13.60	13.70	195,531
20 Sep 17	13.70000 -0.16	13.90	13.63	13.89	265,654
19 Sep 17	13.86500 +0.16	13.98	13.55	13.59	559,048
18 Sep 17	13.70500 -0.38	14.30	13.64	14.04	657,475
15 Sep 17	14.08000 -0.17	14.25	13.95	14.19	518,772
14 Sep 17	14.25000 -0.16	14.47	14.18	14.34	410,276
13 Sep 17	14.41500 +0.15	14.45	14.12	14.12	373,953
12 Sep 17	14.26500 -0.02	14.65	13.98	14.34	679,552
11 Sep 17	14.29000 +0.24	14.70	14.10	14.13	555,023
08 Sep 17	14.05000 -0.26	14.31	13.74	14.29	467,207
07 Sep 17	14.31000 +0.25	14.52	13.99	14.24	857,896
06 Sep 17	14.06500 +0.49	14.10	13.41	13.41	610,763
05 Sep 17	13.57500 -0.19	13.88	13.27	13.81	552,840
04 Sep 17	13.76000 +0.27	13.76	13.23	13.51	595,934
01 Sep 17	13.49000 -0.22	13.90	13.43	13.79	604,676
31 Aug 17	13.70500 +0.71	13.70	13.02	13.10	669,576
30 Aug 17	12.99500 +0.31	12.99	12.69	12.92	515,218
29 Aug 17	12.69000 +0.02	12.94	12.39	12.90	1,025,802
28 Aug 17	12.67000 +0.42	12.83	12.47	12.60	752,961
25 Aug 17	12.25000 +0.03	12.42	12.15	12.28	219,102
24 Aug 17	12.21500 -0.08	12.48	12.18	12.35	334,264
23 Aug 17	12.29500 +0.36	12.48	11.90	11.97	556,364
22 Aug 17	11.93000 +0.20	11.98	11.68	11.77	304,611
21 Aug 17	11.73500 +0.01	11.85	11.59	11.77	388,146
18 Aug 17	11.72000 +0.31	11.73	11.13	11.36	398,841
17 Aug 17	11.41500 -0.04	11.60	11.27	11.50	207,038
16 Aug 17	11.45500 +0.13	11.74	11.39	11.40	449,980
15 Aug 17	11.32500 +0.12	11.44	11.10	11.40	450,324
14 Aug 17	11.20500 +0.43	11.53	11.04	11.25	840,471
11 Aug 17	10.77500 -0.13	10.94	10.60	10.89	573,344
10 Aug 17	10.90500 -0.45	11.94	10.78	11.41	1,098,925
09 Aug 17	11.35500 +0.05	11.72	11.30	11.60	697,552
08 Aug 17	11.30000 -0.47	11.76	11.24	11.76	576,685
07 Aug 17	11.77500 +0.77	11.86	11.10	11.10	924,677
04 Aug 17	11.00000 +0.15	11.03	10.77	10.89	178,100
03 Aug 17	10.85000 +0.02	10.93	10.71	10.86	155,419
02 Aug 17	10.83500 +0.06	10.94	10.77	10.81	109,978
01 Aug 17	10.77000 +0.12	10.98	10.60	10.73	202,534
31 Jul 17	10.65500 -0.12	10.78	10.58	10.78	126,790
28 Jul 17	10.77000 +0.02	10.79	10.55	10.72	157,477
27 Jul 17	10.75000 -0.04	10.95	10.72	10.75	331,787
26 Jul 17	10.79000 +0.19	10.81	10.59	10.67	211,003
25 Jul 17	10.60000 +0.14	10.69	10.48	10.48	183,897
24 Jul 17	10.46500 -0.04	10.73	10.44	10.52	315,844
21 Jul 17	10.50500 -0.30	10.85	10.44	10.84	399,171
20 Jul 17	10.80000 -0.04	11.02	10.77	10.97	163,216
19 Jul 17	10.84000 -0.11	11.02	10.73	11.02	106,314
18 Jul 17	10.95500 -0.09	11.16	10.84	11.05	220,272
17 Jul 17	11.04500 +0.10	11.20	10.90	11.00	244,163
14 Jul 17	10.94500 -0.03	11.10	10.83	10.99	201,052
13 Jul 17	10.98000 +0.13	11.02	10.71	10.94	290,922
12 Jul 17	10.85000 +0.34	10.88	10.60	10.60	251,044
11 Jul 17	10.51500 -0.10	10.74	10.47	10.72	194,067
10 Jul 17	10.61500 +0.06	10.69	10.52	10.56	206,864
07 Jul 17	10.55500 -0.22	10.79	10.31	10.79	462,268
06 Jul 17	10.78000 -0.18	11.01	10.73	11.01	277,094
05 Jul 17	10.96000 -0.03	11.15	10.85	11.03	320,435
04 Jul 17	10.99000 -0.06	11.14	10.81	11.00	220,403
03 Jul 17	11.05000 +0.18	11.05	10.86	10.94	198,672
30 Jun 17	10.87500 +0.17	10.89	10.61	10.67	255,045
29 Jun 17	10.70500 -0.26	11.01	10.66	10.98	261,878
28 Jun 17	10.96500 +0.11	11.04	10.65	10.79	351,706
27 Jun 17	10.86000 -0.20	11.06	10.83	11.06	113,734
26 Jun 17	11.05500 +0.15	11.30	10.95	10.99	245,415
23 Jun 17	10.90500 -0.14	11.05	10.82	11.05	164,873
22 Jun 17	11.04000 -0.02	11.16	10.89	11.16	182,544
21 Jun 17	11.06000 +0.20	11.18	10.68	10.85	367,202
20 Jun 17	10.86000 -0.25	11.18	10.84	11.18	374,525
19 Jun 17	11.11000 -0.11	11.38	10.73	11.38	1,036,822
16 Jun 17	11.21500 -0.13	11.45	11.21	11.30	1,098,254
15 Jun 17	11.34500 -0.10	11.49	11.15	11.49	305,720
14 Jun 17	11.45000 +0.03	11.78	11.40	11.50	620,396
13 Jun 17	11.41500 +0.35	11.45	11.19	11.20	360,595
12 Jun 17	11.06500 -0.33	11.46	11.03	11.45	509,681
09 Jun 17	11.39500 +0.39	11.44	11.00	11.04	747,396
08 Jun 17	11.01000 +0.08	11.05	10.84	10.94	339,053
07 Jun 17	10.93000 -0.06	11.02	10.82	10.97	354,597
06 Jun 17	10.99000 +0.19	10.99	10.63	10.80	313,875
02 Jun 17	10.80000 +0.24	10.99	10.60	10.62	517,634
01 Jun 17	10.56500 +0.12	10.60	10.38	10.49	172,581
31 May 17	10.44500 -0.11	10.62	10.40	10.59	324,319
30 May 17	10.55500 -0.14	10.77	10.37	10.77	426,599
29 May 17	10.69500 +0.26	10.90	10.44	10.45	472,369
26 May 17	10.43500 -0.04	10.55	10.36	10.55	248,325
25 May 17	10.47500 +0.04	10.54	10.40	10.50	127,874
24 May 17	10.43500 -0.01	10.59	10.35	10.51	282,003
23 May 17	10.44500 -0.06	10.52	10.41	10.50	395,579
22 May 17	10.50000 +0.05	10.60	10.40	10.55	363,552
19 May 17	10.45000 +0.21	10.51	10.28	10.43	409,602
18 May 17	10.24000 +0.16	10.30	10.00	10.00	634,389
17 May 17	10.07500 -0.77	10.84	10.07	10.81	1,090,544
16 May 17	10.84000 +0.39	10.84	10.42	10.49	647,440
15 May 17	10.45500 +0.04	10.49	10.30	10.45	378,738
12 May 17	10.41500 +0.51	10.45	9.88	9.94	650,029
11 May 17	9.90700 +0.02	10.19	9.77	9.93	566,041
10 May 17	9.89100 +0.22	9.89	9.59	9.72	282,503
09 May 17	9.66900 +0.05	9.75	9.60	9.65	311,386
08 May 17	9.61800 -0.32	9.98	9.53	9.98	433,075
05 May 17	9.94100 +0.01	9.99	9.75	9.97	690,245
04 May 17	9.93200 +0.36	9.98	9.57	9.59	856,249
03 May 17	9.57300 -0.09	9.68	9.50	9.67	532,945
02 May 17	9.66000 +0.38	9.69	9.31	9.36	644,003
28 Apr 17	9.28300 +0.15	9.32	9.08	9.15	257,728
27 Apr 17	9.12900 -0.16	9.28	9.11	9.28	173,228
26 Apr 17	9.28700 +0.01	9.37	9.16	9.29	296,020
25 Apr 17	9.27700 +0.04	9.30	9.00	9.30	302,622
24 Apr 17	9.23500 +0.36	9.28	9.05	9.07	368,489
21 Apr 17	8.87200 -0.04	8.98	8.84	8.98	246,484
20 Apr 17	8.91400 -0.05	8.95	8.82	8.95	256,612
19 Apr 17	8.96000 +0.16	9.01	8.80	8.82	360,251
18 Apr 17	8.80000 -0.23	9.12	8.80	9.12	359,404
13 Apr 17	9.03500 -0.03	9.14	8.88	9.14	391,402
12 Apr 17	9.06800 +0.05	9.21	9.01	9.06	501,627
11 Apr 17	9.02200 -0.46	9.44	9.01	9.44	547,624
10 Apr 17	9.48600 +0.09	9.56	9.39	9.40	340,212
07 Apr 17	9.39900 -0.10	9.50	9.35	9.46	296,070
06 Apr 17	9.50000 +0.00	9.51	9.36	9.50	350,184
05 Apr 17	9.50000 +0.15	9.60	9.40	9.42	438,452
04 Apr 17	9.35000 +0.02	9.47	9.34	9.36	402,490
03 Apr 17	9.33300 -0.21	9.58	9.29	9.58	645,920
31 Mar 17	9.54000 +0.22	9.62	9.36	9.40	920,764
30 Mar 17	9.32200 +0.37	9.32	8.95	8.95	742,645
29 Mar 17	8.94800 -0.05	9.07	8.75	9.06	814,578
28 Mar 17	9.00000 +0.31	9.00	8.72	8.76	757,179
27 Mar 17	8.69300 +0.11	8.75	8.50	8.64	609,180
24 Mar 17	8.58400 +0.04	8.63	8.46	8.55	327,309
23 Mar 17	8.54000 +0.05	8.57	8.28	8.57	466,605
22 Mar 17	8.49100 -0.28	8.71	8.36	8.71	813,942
21 Mar 17	8.77400 +0.32	8.90	8.48	8.49	1,910,646
20 Mar 17	8.45000 +0.27	8.45	8.12	8.20	450,062
17 Mar 17	8.17900 -0.02	8.22	8.09	8.18	441,656
16 Mar 17	8.19600 +0.07	8.32	8.13	8.24	490,025
15 Mar 17	8.13000 -0.07	8.22	8.05	8.22	243,601
14 Mar 17	8.20000 -0.04	8.28	8.13	8.26	274,595
13 Mar 17	8.24200 +0.04	8.30	8.10	8.30	310,556
10 Mar 17	8.19800 +0.07	8.30	8.11	8.20	311,089
09 Mar 17	8.12900 -0.07	8.19	8.06	8.17	352,529
08 Mar 17	8.20300 -0.18	8.39	8.13	8.39	462,731
07 Mar 17	8.38700 -0.07	8.48	8.31	8.48	251,773
06 Mar 17	8.45500 +0.02	8.49	8.26	8.47	314,191
03 Mar 17	8.43200 -0.14	8.53	8.35	8.53	341,958
02 Mar 17	8.56700 -0.09	8.68	8.46	8.67	501,681
01 Mar 17	8.65900 +0.61	8.68	8.18	8.35	1,109,107
28 Feb 17	8.04800 +0.15	8.06	7.84	7.92	298,123
27 Feb 17	7.89400 -0.06	8.08	7.83	8.08	438,636
24 Feb 17	7.95300 -0.10	8.07	7.94	8.06	593,634
23 Feb 17	8.05400 -0.11	8.18	8.03	8.18	439,015
22 Feb 17	8.16000 -0.05	8.36	8.15	8.26	363,788
21 Feb 17	8.21300 +0.06	8.25	8.09	8.18	287,937
20 Feb 17	8.15000 +0.01	8.17	8.08	8.17	291,814
17 Feb 17	8.13800 +0.00	8.16	8.02	8.16	353,188
16 Feb 17	8.13700 -0.16	8.30	8.10	8.28	415,484
15 Feb 17	8.30000 -0.13	8.51	8.23	8.50	326,111
14 Feb 17	8.42600 +0.04	8.49	8.12	8.32	694,163
13 Feb 17	8.39000 +0.25	8.39	8.17	8.18	398,609
10 Feb 17	8.14000 +0.03	8.15	8.07	8.14	263,125
09 Feb 17	8.10900 -0.03	8.15	8.05	8.14	308,255
08 Feb 17	8.14000 +0.08	8.14	8.03	8.10	277,851
07 Feb 17	8.06200 -0.01	8.12	8.00	8.09	229,869
06 Feb 17	8.07000 -0.19	8.26	7.99	8.26	434,346
03 Feb 17	8.25700 +0.08	8.27	8.15	8.18	388,889
02 Feb 17	8.17700 +0.09	8.18	8.10	8.10	462,673
01 Feb 17	8.08300 +0.04	8.14	8.07	8.10	195,178
31 Jan 17	8.04500 +0.00	8.15	8.01	8.05	451,636
30 Jan 17	8.04400 -0.21	8.26	8.01	8.26	488,614
27 Jan 17	8.25800 -0.05	8.35	8.22	8.31	440,775
26 Jan 17	8.31100 -0.04	8.44	8.31	8.41	343,492
25 Jan 17	8.35000 +0.04	8.40	8.32	8.38	363,759
24 Jan 17	8.30900 +0.01	8.37	8.30	8.34	245,108
23 Jan 17	8.30400 -0.11	8.43	8.27	8.38	497,432
20 Jan 17	8.41900 +0.06	8.42	8.36	8.38	406,487
19 Jan 17	8.35700 -0.05	8.45	8.28	8.45	499,050
18 Jan 17	8.40300 +0.00	8.46	8.36	8.41	374,466
17 Jan 17	8.40000 -0.23	8.63	8.38	8.63	591,640
16 Jan 17	8.63200 -0.07	8.75	8.63	8.70	268,762
13 Jan 17	8.70300 +0.07	8.74	8.61	8.62	281,452
12 Jan 17	8.63000 -0.07	8.76	8.60	8.72	371,150
11 Jan 17	8.70300 +0.03	8.75	8.61	8.65	639,813
10 Jan 17	8.67000 -0.15	8.82	8.60	8.82	488,290
09 Jan 17	8.82000 -0.07	8.98	8.73	8.91	818,676
06 Jan 17	8.88500 +0.31	8.94	8.50	8.57	621,430
05 Jan 17	8.57700 +0.02	8.68	8.52	8.59	472,766
04 Jan 17	8.55300 +0.02	8.57	8.40	8.57	268,359
03 Jan 17	8.53500 +0.01	8.65	8.49	8.60	340,804
02 Jan 17	8.52500 +0.16	8.58	8.32	8.40	278,382
30 Dec 16	8.36000 -0.04	8.38	8.24	8.38	268,768
29 Dec 16	8.40000 -0.14	8.53	8.35	8.53	382,013
28 Dec 16	8.53900 +0.37	8.64	8.18	8.20	805,469
27 Dec 16	8.17000 +0.07	8.22	8.11	8.11	283,840
23 Dec 16	8.10000 +0.04	8.17	8.05	8.05	374,510
22 Dec 16	8.06100 -0.12	8.27	8.05	8.19	646,235
21 Dec 16	8.18000 +0.28	8.26	7.88	7.88	897,343
20 Dec 16	7.89800 -0.07	8.00	7.78	7.95	1,157,987
19 Dec 16	7.96600 -0.07	8.12	7.86	8.03	1,025,131
16 Dec 16	8.04000 -0.10	8.11	7.96	8.11	1,073,502
15 Dec 16	8.13700 +0.06	8.18	8.01	8.03	1,435,904
14 Dec 16	8.08000 -0.15	8.16	7.98	8.14	1,476,332
13 Dec 16	8.22500 -0.27	8.45	8.09	8.43	1,472,699
12 Dec 16	8.50000 +0.23	8.50	8.30	8.37	1,042,861
09 Dec 16	8.27100 -0.07	8.37	8.12	8.20	1,397,788
08 Dec 16	8.33600 -0.15	8.48	8.23	8.38	706,665
07 Dec 16	8.48500 -0.10	8.73	8.36	8.69	570,762
06 Dec 16	8.58700 -0.03	8.69	8.53	8.69	476,426
05 Dec 16	8.61300 -0.10	8.92	8.61	8.73	346,387
02 Dec 16	8.71200 +0.01	8.77	8.60	8.69	291,059
01 Dec 16	8.70000 -0.15	8.85	8.47	8.47	608,783
30 Nov 16	8.85000 -0.88	9.15	8.59	8.90	806,230
29 Nov 16	9.72800 -0.41	9.99	9.56	9.70	657,250
28 Nov 16	10.13500 -0.29	10.31	10.06	10.26	99,111
25 Nov 16	10.42500 -0.03	10.46	10.22	10.40	104,976
24 Nov 16	10.46000 +0.09	10.52	10.31	10.38	72,763
23 Nov 16	10.37500 +0.05	10.41	10.11	10.41	96,339
22 Nov 16	10.33000 +0.04	10.38	10.25	10.27	50,425
21 Nov 16	10.29000 +0.14	10.38	10.01	10.20	78,093
18 Nov 16	10.14500 -0.17	10.43	10.10	10.43	107,630
17 Nov 16	10.32000 -0.20	10.60	10.28	10.60	89,029
16 Nov 16	10.52500 -0.11	10.75	10.50	10.68	71,137
15 Nov 16	10.63500 -0.03	10.81	10.60	10.75	71,189
14 Nov 16	10.67000 -0.07	10.97	10.65	10.74	94,637
11 Nov 16	10.74500 -0.01	10.88	10.65	10.85	105,866
10 Nov 16	10.75500 -0.02	11.16	10.70	10.92	112,468
09 Nov 16	10.78000 +0.03	10.87	10.29	10.47	201,331
08 Nov 16	10.74500 -0.28	11.05	10.70	11.05	93,796
07 Nov 16	11.02500 +0.05	11.15	10.94	11.15	78,149
04 Nov 16	10.98000 +0.03	11.15	10.93	10.93	53,296
03 Nov 16	10.94500 -0.12	11.40	10.94	11.06	88,332
02 Nov 16	11.06000 -0.11	11.15	10.99	11.15	49,694
01 Nov 16	11.17000 -0.19	11.44	11.05	11.44	64,498
31 Oct 16	11.36000 -0.02	11.40	11.26	11.38	47,813
28 Oct 16	11.37500 +0.10	11.50	11.27	11.49	114,787
27 Oct 16	11.27500 +0.20	11.43	10.95	11.10	225,827
26 Oct 16	11.07000 +0.07	11.23	10.97	11.10	110,356
25 Oct 16	11.00000 -0.31	11.32	10.80	11.32	217,457
24 Oct 16	11.31500 -0.34	11.86	11.25	11.74	155,589
21 Oct 16	11.65000 +0.10	11.79	11.48	11.53	160,390
20 Oct 16	11.54500 -0.24	11.74	11.02	11.43	375,857
19 Oct 16	11.78500 +0.08	11.85	11.65	11.73	79,070
18 Oct 16	11.70500 +0.01	11.86	11.62	11.73	79,510
17 Oct 16	11.69500 -0.06	11.81	11.61	11.73	67,300
14 Oct 16	11.75000 +0.23	11.77	11.52	11.52	91,178
13 Oct 16	11.52000 -0.18	11.89	11.33	11.89	150,196
12 Oct 16	11.70500 +0.56	12.09	11.12	11.12	427,325
11 Oct 16	11.14500 +0.54	11.15	10.66	10.68	241,530
10 Oct 16	10.61000 +0.03	10.67	10.55	10.58	76,892
07 Oct 16	10.58000 -0.23	10.92	10.58	10.86	70,112
06 Oct 16	10.81000 +0.14	10.85	10.72	10.75	72,876
05 Oct 16	10.67500 -0.02	10.78	10.65	10.78	63,599
04 Oct 16	10.70000 +0.26	10.80	10.36	10.36	118,651
30 Sep 16	10.44000 -0.15	10.50	10.25	10.41	109,423
29 Sep 16	10.59000 +0.17	10.66	10.36	10.66	98,612
28 Sep 16	10.42000 -0.22	10.77	10.32	10.77	104,278
27 Sep 16	10.63500 -0.24	10.83	10.54	10.82	65,452
26 Sep 16	10.88000 -0.10	10.99	10.76	10.99	61,015
23 Sep 16	10.97500 +0.06	11.02	10.84	11.00	52,603
22 Sep 16	10.92000 +0.38	11.00	10.51	10.65	123,619
21 Sep 16	10.54000 +0.14	10.61	10.40	10.52	57,553
20 Sep 16	10.40500 +0.01	10.55	10.35	10.40	63,122
19 Sep 16	10.39000 +0.10	10.43	10.24	10.32	79,809
16 Sep 16	10.29500 -0.01	10.40	10.20	10.35	83,813
15 Sep 16	10.30000 +0.08	10.39	10.20	10.20	92,270
14 Sep 16	10.22000 -0.19	10.63	10.22	10.47	66,744
13 Sep 16	10.41500 -0.20	10.91	10.35	10.69	152,746
12 Sep 16	10.62000 -0.35	10.95	10.44	10.95	166,479
09 Sep 16	10.96500 -0.06	11.22	10.86	11.22	90,924
08 Sep 16	11.02000 -0.24	11.35	10.98	11.35	73,711
07 Sep 16	11.26500 +0.30	11.30	10.98	11.05	91,133
06 Sep 16	10.96500 -0.08	11.19	10.94	11.18	146,453
05 Sep 16	11.04500 -0.02	11.19	10.98	11.15	123,291
02 Sep 16	11.06500 -0.13	11.23	11.01	11.22	158,223
01 Sep 16	11.19500 -0.35	11.57	11.14	11.52	87,223
31 Aug 16	11.54000 +0.10	11.81	11.41	11.44	136,960
30 Aug 16	11.44000 +0.10	11.56	11.33	11.38	78,331
29 Aug 16	11.34000 -0.03	11.44	11.14	11.20	88,065
26 Aug 16	11.37000 +0.39	11.40	11.01	11.18	75,224
25 Aug 16	10.98000 -0.51	11.40	10.98	11.39	135,216
24 Aug 16	11.48500 -0.01	11.75	11.40	11.69	76,618
23 Aug 16	11.49500 +0.21	11.66	11.24	11.30	106,978
22 Aug 16	11.28500 -0.02	11.53	11.21	11.30	86,345
19 Aug 16	11.30500 -0.13	11.48	11.25	11.42	74,403
18 Aug 16	11.44000 +0.28	11.63	11.26	11.27	79,308
17 Aug 16	11.16000 -0.04	11.32	11.06	11.20	76,722
16 Aug 16	11.20000 -0.08	11.51	11.19	11.20	129,336
15 Aug 16	11.28000 -0.24	11.65	11.24	11.60	94,413
12 Aug 16	11.51500 -0.15	11.77	11.49	11.65	85,205
11 Aug 16	11.67000 +0.27	11.72	11.28	11.35	181,558
10 Aug 16	11.39500 -0.11	11.60	11.30	11.51	116,566
09 Aug 16	11.51000 +0.26	11.66	11.35	11.40	148,094
08 Aug 16	11.25000 +0.19	11.34	11.12	11.14	84,958
05 Aug 16	11.06500 +0.09	11.10	10.84	10.84	59,670
04 Aug 16	10.97000 -0.20	11.27	10.90	11.03	111,340
03 Aug 16	11.17500 +0.49	11.25	10.62	10.64	78,413
02 Aug 16	10.69000 -0.31	11.03	10.58	11.02	104,172
01 Aug 16	10.99500 +0.10	11.12	10.92	10.99	89,885
29 Jul 16	10.89500 +0.12	10.94	10.65	10.78	93,589
28 Jul 16	10.78000 -0.10	10.91	10.74	10.89	62,954
27 Jul 16	10.88000 +0.11	11.14	10.77	10.80	115,397
26 Jul 16	10.77500 +0.07	10.83	10.58	10.73	63,509
25 Jul 16	10.70000 -0.01	10.89	10.65	10.80	67,840
22 Jul 16	10.70500 -0.21	10.85	10.60	10.77	88,332
21 Jul 16	10.91500 +0.34	10.91	10.63	10.65	110,359
20 Jul 16	10.58000 +0.06	10.69	10.31	10.62	105,812
19 Jul 16	10.52500 -0.06	10.76	10.40	10.56	63,414
18 Jul 16	10.58500 -0.12	10.90	10.58	10.71	90,280
15 Jul 16	10.70500 +0.08	10.77	10.49	10.64	71,994
14 Jul 16	10.62500 +0.25	10.72	10.32	10.48	107,303
13 Jul 16	10.37500 -0.30	10.80	10.36	10.68	91,537
12 Jul 16	10.67500 +0.48	10.85	10.20	10.24	281,834
11 Jul 16	10.19500 +0.42	10.32	9.81	10.00	108,830
08 Jul 16	9.77900 +0.37	9.80	9.34	9.45	112,654
07 Jul 16	9.40900 +0.28	9.52	9.05	9.10	90,180
06 Jul 16	9.12900 -0.29	9.55	8.94	9.55	204,678
05 Jul 16	9.41500 -0.48	9.91	9.36	9.91	119,491
04 Jul 16	9.90000 -0.18	10.19	9.87	10.15	66,270
01 Jul 16	10.08000 +0.25	10.17	9.72	9.92	114,336
30 Jun 16	9.83000 +0.07	9.95	9.68	9.80	118,384
29 Jun 16	9.76000 +0.25	9.85	9.50	9.72	116,606
28 Jun 16	9.51100 -0.22	10.00	9.50	10.00	180,702
27 Jun 16	9.72600 -0.47	10.42	9.73	10.42	177,404
24 Jun 16	10.20000 -0.35	10.49	9.44	9.55	254,984
23 Jun 16	10.54500 -0.09	10.74	10.43	10.69	146,128
22 Jun 16	10.63500 +0.02	10.82	10.44	10.82	104,190
21 Jun 16	10.61500 -0.36	11.12	10.61	10.95	116,727
20 Jun 16	10.98000 +0.47	11.15	10.70	11.10	184,376
17 Jun 16	10.51000 +0.31	11.18	10.23	10.24	237,779
16 Jun 16	10.20500 -0.48	10.61	10.02	10.57	207,159
15 Jun 16	10.68500 +0.01	10.81	10.46	10.71	119,895
14 Jun 16	10.68000 -0.05	10.82	10.45	10.52	127,288
13 Jun 16	10.73500 -0.39	11.00	10.47	11.00	223,184
10 Jun 16	11.12000 -0.36	11.40	10.92	11.40	242,846
09 Jun 16	11.47500 -0.23	11.68	11.35	11.68	141,375
08 Jun 16	11.71000 -0.29	11.87	11.45	11.87	202,266
07 Jun 16	12.00000 -0.09	12.23	11.78	12.23	145,744
06 Jun 16	12.09000 +0.07	12.30	11.61	11.99	171,425
03 Jun 16	12.02000 -0.15	12.33	11.90	12.20	248,131
02 Jun 16	12.17500 +0.56	12.27	11.56	11.56	283,831
01 Jun 16	11.62000 -0.11	11.93	11.40	11.78	206,490
31 May 16	11.73500 +0.43	12.05	11.31	11.31	510,831
30 May 16	11.30000 -2.11	12.95	11.11	12.85	856,312
27 May 16	13.41500 +2.85	13.41	11.28	11.60	1,414,490
26 May 16	10.57000 +0.65	10.74	9.84	9.94	315,273
25 May 16	9.91900 +0.29	9.94	9.57	9.68	89,819
24 May 16	9.62900 +0.08	9.65	9.44	9.59	58,636
23 May 16	9.54900 -0.10	9.82	9.44	9.56	93,935
20 May 16	9.65000 +0.18	9.65	9.41	9.41	70,727
19 May 16	9.47000 -0.16	9.56	9.24	9.50	83,375
18 May 16	9.62900 -0.01	9.74	9.55	9.55	71,158
17 May 16	9.64300 +0.36	9.84	9.41	9.46	106,607
13 May 16	9.28400 -0.14	9.43	9.15	9.40	91,361
12 May 16	9.42800 -0.43	9.95	9.40	9.75	135,643
11 May 16	9.86300 +0.69	9.88	9.14	9.28	183,457
10 May 16	9.17600 +0.15	9.24	9.00	9.01	85,339
09 May 16	9.02800 -0.34	9.48	9.03	9.48	69,781
06 May 16	9.37100 +0.27	9.47	9.03	9.11	65,237
05 May 16	9.10300 -0.16	9.46	9.03	9.46	69,606
04 May 16	9.26700 -0.04	9.45	9.11	9.45	75,731
03 May 16	9.30500 -0.53	9.75	9.31	9.75	114,176
02 May 16	9.83700 -0.38	10.31	9.75	10.25	92,313
29 Apr 16	10.21500 +0.13	10.36	10.00	10.02	183,273
28 Apr 16	10.08500 +0.17	10.16	9.73	9.86	124,473
27 Apr 16	9.91100 +0.51	9.91	9.40	9.50	128,147
26 Apr 16	9.40500 -0.10	9.55	9.40	9.52	86,261
25 Apr 16	9.50000 -0.15	9.79	9.50	9.62	67,770
22 Apr 16	9.64700 -0.20	9.79	9.53	9.77	122,707
21 Apr 16	9.84700 -0.06	9.96	9.68	9.95	109,676
20 Apr 16	9.90500 +0.16	9.97	9.72	9.76	146,583
19 Apr 16	9.74600 +0.07	9.85	9.66	9.80	61,371
18 Apr 16	9.67800 +0.08	9.76	9.41	9.41	95,267
15 Apr 16	9.59400 +0.02	9.60	9.41	9.60	121,597
14 Apr 16	9.57000 -0.07	9.80	9.26	9.77	160,108
13 Apr 16	9.63600 +0.62	9.78	9.07	9.12	263,658
12 Apr 16	9.01800 -0.01	9.22	8.90	9.10	67,181
11 Apr 16	9.02500 +0.31	9.14	8.82	8.82	145,153
08 Apr 16	8.71200 +0.25	8.83	8.42	8.44	104,098
07 Apr 16	8.46400 -0.07	8.65	8.41	8.56	121,868
06 Apr 16	8.53700 +0.00	8.64	8.45	8.64	104,498
05 Apr 16	8.53600 -0.53	9.00	8.51	9.00	180,899
04 Apr 16	9.07000 -0.04	9.22	8.95	9.22	88,733
01 Apr 16	9.10700 +0.07	9.20	8.83	8.95	105,322
31 Mar 16	9.03300 +0.02	9.09	8.85	8.93	96,691
30 Mar 16	9.00900 +0.20	9.17	8.91	8.92	130,120
29 Mar 16	8.80600 -0.33	9.35	8.75	9.03	199,028
24 Mar 16	9.13900 -0.15	9.27	8.76	9.18	258,862
23 Mar 16	9.28900 -0.27	9.64	9.21	9.58	154,760
22 Mar 16	9.56000 +0.16	9.57	9.03	9.37	163,309
21 Mar 16	9.39700 +0.11	9.59	9.20	9.20	74,758
18 Mar 16	9.28400 +0.13	9.51	9.15	9.15	167,556
17 Mar 16	9.15800 +0.06	9.27	8.93	9.20	118,368
16 Mar 16	9.10200 -0.16	9.10	8.67	8.81	598,836
15 Mar 16	9.26700 -0.43	9.71	9.15	9.71	202,106
14 Mar 16	9.69700 +0.21	9.76	9.41	9.48	93,835
11 Mar 16	9.48400 +0.36	9.48	9.07	9.25	77,447
10 Mar 16	9.12200 -0.18	9.54	8.97	9.54	169,639
09 Mar 16	9.30000 -0.33	9.52	9.20	9.47	194,433
08 Mar 16	9.62600 -0.18	9.94	9.48	9.73	134,499
07 Mar 16	9.81000 -0.33	10.35	9.54	10.22	251,571
04 Mar 16	10.14000 +0.25	10.25	9.93	9.96	202,827
03 Mar 16	9.89200 -0.07	10.19	9.80	10.07	218,919
02 Mar 16	9.96600 +0.14	10.37	9.81	9.93	207,539
01 Mar 16	9.83000 +0.19	10.00	9.65	9.65	172,651
29 Feb 16	9.64100 -0.01	9.76	9.31	9.72	147,238
26 Feb 16	9.64800 -0.84	9.87	9.31	9.50	242,670
25 Feb 16	10.49000 +0.15	10.69	10.35	10.46	108,097
24 Feb 16	10.33500 -0.22	10.70	10.15	10.70	89,668
23 Feb 16	10.55000 -0.51	11.17	10.52	11.05	110,530
22 Feb 16	11.05500 +0.76	11.10	10.40	10.40	115,838
19 Feb 16	10.30000 -0.21	10.82	10.06	10.50	174,138
18 Feb 16	10.51000 -0.05	10.85	10.36	10.70	162,823
17 Feb 16	10.56000 +0.44	10.73	10.07	10.13	153,055
16 Feb 16	10.12500 -0.25	10.63	10.00	10.58	157,515
15 Feb 16	10.37500 +0.48	10.41	10.03	10.12	145,038
12 Feb 16	9.90000 +0.62	10.26	9.32	9.33	327,434
11 Feb 16	9.28300 -0.05	9.49	8.99	9.38	302,595
10 Feb 16	9.33300 +0.39	9.58	8.82	8.92	211,554
09 Feb 16	8.94700 +0.51	9.07	8.24	8.30	270,482
08 Feb 16	8.44100 -0.49	9.09	8.36	8.91	201,887
05 Feb 16	8.92700 -0.08	9.40	8.90	9.16	227,118
04 Feb 16	9.01100 +0.05	9.22	8.63	9.22	243,210
03 Feb 16	8.96000 +0.27	9.12	8.66	8.81	144,349
02 Feb 16	8.68900 -0.85	9.61	8.64	9.51	342,319
01 Feb 16	9.53900 +0.15	9.64	9.38	9.45	143,337
29 Jan 16	9.38900 +0.25	9.40	9.15	9.25	167,836
28 Jan 16	9.13700 -0.03	9.32	9.05	9.05	102,870
27 Jan 16	9.16800 +0.00	9.20	9.01	9.14	130,994
26 Jan 16	9.16600 +0.36	9.19	8.63	8.86	341,680
25 Jan 16	8.80900 -0.16	9.43	8.73	9.43	296,041
22 Jan 16	8.97400 +0.04	9.46	8.97	9.28	272,824
21 Jan 16	8.93500 +0.03	9.17	8.66	9.11	343,763
20 Jan 16	8.90200 -1.10	9.99	8.86	9.99	406,592
19 Jan 16	10.00500 +0.04	10.24	9.88	10.15	187,517
18 Jan 16	9.96300 -0.44	10.72	9.91	10.65	215,928
15 Jan 16	10.40000 -0.88	11.23	10.24	11.22	319,582
14 Jan 16	11.28000 -0.17	11.60	11.08	11.60	149,745
13 Jan 16	11.45000 +0.32	11.96	11.25	11.30	227,277
12 Jan 16	11.12500 +0.05	11.40	11.03	11.12	129,639
11 Jan 16	11.08000 +0.02	11.31	11.08	11.12	105,593
08 Jan 16	11.06000 -0.30	11.52	11.03	11.40	236,801
07 Jan 16	11.36000 -0.87	12.11	11.23	12.11	352,619
06 Jan 16	12.23000 -0.27	12.51	12.12	12.50	122,027
05 Jan 16	12.50000 -0.10	12.69	12.42	12.59	95,532
04 Jan 16	12.60500 -0.33	12.85	12.44	12.85	165,879
30 Dec 15	12.93500 -0.29	13.22	12.90	13.20	95,783
29 Dec 15	13.23000 +0.29	13.35	13.00	13.01	85,980
28 Dec 15	12.94000 -0.33	13.35	12.91	13.21	88,038
23 Dec 15	13.27000 +0.52	13.40	12.85	12.91	158,073
22 Dec 15	12.75000 +0.18	12.84	12.50	12.63	129,181
21 Dec 15	12.57000 -0.17	12.89	12.57	12.89	204,405
18 Dec 15	12.74000 -0.31	13.07	12.74	13.00	195,356
17 Dec 15	13.04500 -0.21	13.41	13.02	13.40	163,073
16 Dec 15	13.25500 +0.18	13.40	13.00	13.27	143,068
15 Dec 15	13.08000 +0.11	13.60	13.04	13.19	203,352
14 Dec 15	12.96500 -0.01	13.07	12.75	12.99	198,867
11 Dec 15	12.98000 -0.22	13.21	12.84	13.20	178,315
10 Dec 15	13.20000 -0.43	13.73	13.20	13.57	199,972
09 Dec 15	13.62500 -0.20	14.01	13.57	13.98	178,407
08 Dec 15	13.82500 -0.31	14.11	13.70	13.97	161,197
07 Dec 15	14.13500 +0.16	14.39	14.10	14.19	123,718
04 Dec 15	13.97000 -0.10	14.09	13.65	14.00	178,672
03 Dec 15	14.07500 -0.28	14.47	14.07	14.30	154,920
02 Dec 15	14.36000 -0.24	14.64	14.31	14.62	89,267
01 Dec 15	14.60000 -0.03	14.70	14.48	14.52	178,663
30 Nov 15	14.63000 +0.11	14.67	14.39	14.50	126,771
27 Nov 15	14.52500 +0.09	14.55	14.28	14.47	105,640
26 Nov 15	14.44000 +0.21	14.52	14.19	14.38	167,856
25 Nov 15	14.22500 +0.62	14.30	13.52	13.61	173,803
24 Nov 15	13.60500 -0.37	14.03	13.59	14.03	152,368
23 Nov 15	13.97000 +0.03	14.09	13.78	14.00	107,565
20 Nov 15	13.93500 +0.05	14.06	13.64	13.77	156,092
19 Nov 15	13.88500 -0.08	14.20	13.77	13.99	147,190
18 Nov 15	13.96500 +0.28	14.11	13.61	13.61	171,950
17 Nov 15	13.69000 +0.36	13.70	13.39	13.54	160,216
16 Nov 15	13.33000 +0.09	13.53	13.19	13.20	141,198
13 Nov 15	13.24000 +0.18	13.40	13.10	13.27	133,563
12 Nov 15	13.06000 -0.34	13.40	13.03	13.40	181,167
11 Nov 15	13.39500 +0.04	13.58	13.23	13.41	189,418
10 Nov 15	13.35500 -0.27	13.72	13.22	13.65	316,480
09 Nov 15	13.62000 -0.43	14.31	13.55	14.00	360,702
06 Nov 15	14.04500 +0.22	14.06	13.60	13.80	339,977
05 Nov 15	13.82500 -1.10	14.95	13.82	14.89	596,875
04 Nov 15	14.92000 -2.06	15.69	14.81	15.50	747,472
03 Nov 15	16.97500 +0.09	17.05	16.77	16.90	153,927
02 Nov 15	16.88500 +0.17	16.97	16.72	16.72	134,471
30 Oct 15	16.72000 +0.15	16.92	16.40	16.92	180,408
29 Oct 15	16.56500 +0.07	16.72	16.51	16.52	88,864
28 Oct 15	16.49500 +0.34	16.57	16.14	16.16	104,786
27 Oct 15	16.16000 -0.52	16.75	16.11	16.75	126,870
26 Oct 15	16.68500 -0.08	16.78	16.38	16.49	150,195
23 Oct 15	16.76000 +0.23	17.06	16.55	16.55	355,146
22 Oct 15	16.53500 +0.62	16.53	15.98	15.98	183,151
21 Oct 15	15.91500 +0.10	16.13	15.85	16.13	127,251
20 Oct 15	15.81000 -0.38	16.17	15.76	16.10	146,043
19 Oct 15	16.19500 -0.51	16.76	16.17	16.70	146,052
16 Oct 15	16.70000 +0.13	16.90	16.57	16.57	223,923
15 Oct 15	16.57000 +0.07	16.57	16.42	16.57	102,717
14 Oct 15	16.50500 +0.45	16.55	16.17	16.35	292,983
13 Oct 15	16.05000 -0.16	16.15	15.75	16.10	245,439
12 Oct 15	16.21000 -0.25	16.57	15.99	16.57	208,851
09 Oct 15	16.45500 +0.64	16.45	15.90	15.95	310,642
08 Oct 15	15.82000 +0.27	15.90	15.39	15.65	213,508
07 Oct 15	15.55000 +0.45	15.59	15.12	15.17	205,032
06 Oct 15	15.10000 +0.34	15.13	14.66	14.82	174,240
05 Oct 15	14.76000 +0.38	14.88	14.61	14.80	118,099
02 Oct 15	14.38000 +0.07	14.64	14.23	14.43	97,219
01 Oct 15	14.31500 +0.10	14.60	14.12	14.26	102,043
30 Sep 15	14.21500 +0.57	14.22	13.73	13.77	134,674
29 Sep 15	13.65000 +0.26	13.74	13.28	13.38	132,796
28 Sep 15	13.39000 -0.68	14.06	13.39	14.00	204,372
25 Sep 15	14.07500 -0.16	14.40	14.03	14.40	116,945
24 Sep 15	14.23500 -0.11	14.66	14.15	14.59	116,206
23 Sep 15	14.34500 -0.02	14.74	14.35	14.60	92,912
22 Sep 15	14.37000 -0.15	14.65	14.27	14.50	124,535
21 Sep 15	14.51500 -0.20	14.98	14.45	14.59	85,223
18 Sep 15	14.71500 -0.28	15.18	14.68	15.18	187,755
17 Sep 15	15.00000 +0.25	15.26	14.76	14.80	328,505
16 Sep 15	14.75000 +0.13	14.84	14.56	14.77	138,039
15 Sep 15	14.62000 +0.09	14.75	14.47	14.53	131,481
14 Sep 15	14.53000 -0.06	14.74	14.47	14.60	74,738
11 Sep 15	14.59000 -0.16	14.78	14.55	14.70	100,287
10 Sep 15	14.75000 +0.24	14.84	14.41	14.50	149,762
09 Sep 15	14.51000 +0.36	14.61	14.19	14.50	168,833
08 Sep 15	14.15000 +0.02	14.32	14.04	14.23	73,543
07 Sep 15	14.12500 +0.10	14.29	14.01	14.24	50,501
04 Sep 15	14.02500 -0.59	14.57	14.02	14.48	134,900
03 Sep 15	14.61000 +0.06	14.74	14.41	14.69	165,329
02 Sep 15	14.55000 +0.41	14.64	14.31	14.64	180,461
01 Sep 15	14.14000 -0.32	14.32	13.98	14.23	109,630
31 Aug 15	14.46000 +0.10	14.85	14.27	14.85	103,511
28 Aug 15	14.36500 +0.11	14.39	13.99	14.34	196,327
27 Aug 15	14.25000 +0.10	15.10	14.12	15.03	243,751
26 Aug 15	14.14500 +0.16	14.57	13.67	13.94	177,163
25 Aug 15	13.98500 +0.89	14.30	13.35	13.38	316,774
24 Aug 15	13.09000 -0.53	13.45	12.85	13.45	415,008
21 Aug 15	13.62000 -0.55	14.07	13.62	14.00	255,196
20 Aug 15	14.17000 -0.43	14.68	14.15	14.59	229,072
19 Aug 15	14.60500 -0.82	15.43	14.58	15.28	234,173
18 Aug 15	15.42000 -0.03	15.48	15.14	15.31	145,063
17 Aug 15	15.45000 -0.68	16.29	15.41	16.29	185,324
14 Aug 15	16.12500 +0.08	16.29	16.01	16.08	141,266
13 Aug 15	16.05000 +0.11	16.35	15.90	16.35	173,132
12 Aug 15	15.93500 -0.07	16.02	15.70	16.02	151,951
11 Aug 15	16.00500 -0.56	16.77	15.89	16.77	201,996
10 Aug 15	16.56500 +0.40	16.65	16.19	16.30	332,855
07 Aug 15	16.17000 -0.91	16.95	16.11	16.95	211,906
06 Aug 15	17.07500 +0.20	17.25	16.50	16.85	233,443
05 Aug 15	16.88000 +0.60	16.88	16.30	16.38	204,086
04 Aug 15	16.28000 +0.29	16.34	15.93	16.11	103,978
03 Aug 15	15.99000 +0.32	16.03	15.64	15.71	198,529
31 Jul 15	15.67000 -0.32	16.22	15.60	16.22	188,110
30 Jul 15	15.99500 -0.32	16.47	15.85	16.40	187,182
29 Jul 15	16.32000 -0.07	16.65	16.23	16.60	108,660
28 Jul 15	16.39000 +0.14	16.54	16.03	16.30	106,705
27 Jul 15	16.25000 -0.32	16.80	16.24	16.70	115,101
24 Jul 15	16.56500 -0.18	16.90	16.44	16.80	152,535
23 Jul 15	16.75000 +0.62	16.76	16.08	16.16	268,550
22 Jul 15	16.13000 -0.25	16.46	16.08	16.32	112,655
21 Jul 15	16.38000 +0.13	16.50	16.27	16.35	169,894
20 Jul 15	16.25000 +0.59	16.31	15.90	15.94	318,574
17 Jul 15	15.66000 +0.07	15.77	15.58	15.65	144,957
16 Jul 15	15.59000 +0.31	15.63	15.06	15.21	119,928
15 Jul 15	15.28500 -0.35	15.61	15.27	15.54	116,615
14 Jul 15	15.63000 -0.02	15.72	15.30	15.70	65,582
13 Jul 15	15.65000 +0.19	15.68	15.40	15.59	159,791
10 Jul 15	15.45500 -0.02	15.90	15.09	15.75	289,133
09 Jul 15	15.47500 +0.14	15.61	15.19	15.32	216,031
08 Jul 15	15.34000 -0.18	15.80	15.12	15.79	209,225
07 Jul 15	15.52000 +0.63	16.11	14.49	15.04	783,585
06 Jul 15	14.89000 +0.06	15.19	14.66	14.66	156,325
03 Jul 15	14.83500 -0.13	15.07	14.73	14.95	71,018
02 Jul 15	14.96500 +0.06	15.10	14.82	14.90	85,865
01 Jul 15	14.91000 +0.43	15.15	14.50	14.60	127,525
30 Jun 15	14.48000 -0.36	14.84	14.48	14.54	115,904
29 Jun 15	14.83500 -0.30	14.98	14.30	14.31	178,393
26 Jun 15	15.13000 +0.26	15.18	14.64	14.85	151,216
25 Jun 15	14.87000 +0.07	14.94	14.65	14.65	91,908
24 Jun 15	14.80000 -0.12	15.01	14.65	14.95	74,966
23 Jun 15	14.92000 +0.29	15.15	14.81	14.83	199,518
22 Jun 15	14.63000 +0.40	14.81	14.55	14.59	147,677
19 Jun 15	14.23500 +0.18	14.73	14.05	14.05	206,890
18 Jun 15	14.05000 +0.09	14.16	13.65	13.86	210,621
17 Jun 15	13.96500 -0.18	14.27	13.95	14.22	92,724
16 Jun 15	14.15000 +0.20	14.27	13.70	14.05	118,792
15 Jun 15	13.94500 -0.09	14.05	13.70	13.99	99,756
12 Jun 15	14.03500 -0.43	14.52	13.97	14.44	104,313
11 Jun 15	14.46500 -0.11	14.90	14.34	14.34	82,222
10 Jun 15	14.57500 +0.64	14.57	13.85	13.85	151,786
09 Jun 15	13.93500 -0.32	14.30	13.79	14.21	308,120
08 Jun 15	14.25500 -0.69	14.90	14.26	14.90	183,613
05 Jun 15	14.95000 +0.10	14.97	14.76	14.90	121,619
04 Jun 15	14.85500 -0.23	15.20	14.55	15.15	127,519
03 Jun 15	15.08000 +0.45	15.12	14.70	14.80	121,989
02 Jun 15	14.62500 -0.10	14.88	14.51	14.82	81,531
01 Jun 15	14.72000 -0.22	15.00	14.57	14.95	122,929
29 May 15	14.94000 -0.07	15.00	14.60	15.00	184,735
28 May 15	15.01000 +0.10	15.01	14.56	14.90	147,612
27 May 15	14.91500 -0.16	15.24	14.75	15.10	202,149
26 May 15	15.08000 -0.35	15.59	15.01	15.54	171,803
22 May 15	15.42500 +0.08	15.49	15.19	15.35	89,650
21 May 15	15.34500 -0.10	15.50	15.21	15.46	102,347
20 May 15	15.45000 -0.23	15.89	15.30	15.75	188,017
19 May 15	15.68000 -0.31	16.29	15.68	16.05	262,997
18 May 15	15.99000 +0.68	16.10	15.35	15.50	341,488
15 May 15	15.31000 +0.02	15.43	15.14	15.41	133,081
14 May 15	15.29500 +0.51	15.35	14.57	15.05	160,383
13 May 15	14.79000 +0.19	15.06	14.67	14.67	146,275
12 May 15	14.60500 -0.37	14.99	14.58	14.84	150,256
11 May 15	14.97000 -0.03	15.14	14.88	15.05	83,844
08 May 15	15.00500 +0.07	15.08	14.73	15.08	170,821
07 May 15	14.94000 -0.39	15.40	14.53	15.40	281,618
06 May 15	15.32500 +0.26	15.43	15.01	15.10	217,061
05 May 15	15.06000 -0.33	15.57	15.06	15.45	179,809
04 May 15	15.39000 +0.84	15.39	14.75	15.36	319,659
30 Apr 15	14.55500 +0.06	14.90	14.46	14.53	360,115
29 Apr 15	14.50000 -0.40	15.20	14.21	15.19	246,900
28 Apr 15	14.90000 -0.17	15.10	14.82	15.10	192,766
27 Apr 15	15.07000 +0.22	15.10	14.70	15.10	277,693
24 Apr 15	14.85000 +0.29	14.85	14.52	14.60	156,202
23 Apr 15	14.56000 -0.37	15.36	14.40	15.36	220,693
22 Apr 15	14.93000 -0.19	15.13	14.68	15.10	264,700
21 Apr 15	15.12500 -0.15	15.48	15.05	15.40	291,750
20 Apr 15	15.28000 -0.46	15.90	15.25	15.89	350,200
17 Apr 15	15.74000 -0.30	16.45	15.73	16.22	400,386
16 Apr 15	16.04000 -0.01	16.44	15.97	16.09	280,303
15 Apr 15	16.05000 +0.68	16.10	15.51	15.59	274,220
14 Apr 15	15.36500 -0.14	15.60	15.32	15.43	146,016
13 Apr 15	15.50000 +0.01	15.70	15.30	15.32	155,226
10 Apr 15	15.49500 +0.06	15.60	15.38	15.41	208,634
09 Apr 15	15.43500 -0.04	15.56	15.16	15.49	211,074
08 Apr 15	15.48000 -0.15	16.05	15.45	15.70	261,011
07 Apr 15	15.62500 +0.40	15.70	15.38	15.48	195,377
02 Apr 15	15.22500 -0.10	15.51	15.17	15.42	101,483
01 Apr 15	15.33000 +0.15	15.44	15.10	15.12	228,672
31 Mar 15	15.18000 -0.08	15.59	15.17	15.30	200,608
30 Mar 15	15.26000 +0.02	15.44	15.08	15.22	163,337
27 Mar 15	15.24500 +0.02	15.50	15.08	15.42	220,817
26 Mar 15	15.23000 +0.13	15.28	14.88	14.95	244,083
25 Mar 15	15.10000 -0.61	15.75	14.73	15.63	685,204
24 Mar 15	15.71000 -0.15	15.94	15.64	15.76	161,828
23 Mar 15	15.86000 -0.20	16.00	15.61	15.90	236,852
20 Mar 15	16.05500 +0.16	16.26	15.73	15.75	239,049
19 Mar 15	15.90000 +0.10	16.44	15.74	15.75	423,157
18 Mar 15	15.79500 -0.69	16.79	15.53	16.79	746,748
17 Mar 15	16.48500 -0.36	16.99	16.36	16.99	335,263
16 Mar 15	16.84500 -0.40	16.95	16.51	16.66	460,166
13 Mar 15	17.24000 -0.02	17.50	17.00	17.40	145,164
12 Mar 15	17.26000 -0.24	17.60	17.24	17.50	129,649
11 Mar 15	17.50000 +0.14	17.59	17.24	17.59	279,293
10 Mar 15	17.36000 +0.32	17.60	17.00	17.20	466,898
09 Mar 15	17.04000 +0.46	17.04	16.60	16.86	301,413
06 Mar 15	16.58000 +0.14	16.82	16.48	16.60	262,419
05 Mar 15	16.44000 +0.31	16.54	16.05	16.20	178,969
04 Mar 15	16.13000 -0.23	16.63	15.77	16.50	341,746
03 Mar 15	16.35500 -0.07	16.85	16.34	16.65	277,295
02 Mar 15	16.42000 +0.10	16.88	16.26	16.26	321,906
27 Feb 15	16.31500 +0.06	16.40	16.05	16.32	179,482
26 Feb 15	16.26000 +0.02	16.39	16.05	16.25	164,845
25 Feb 15	16.24000 -0.20	16.50	16.00	16.50	251,428
24 Feb 15	16.44000 +0.17	16.56	15.97	16.38	212,812
23 Feb 15	16.27000 -0.20	16.85	15.93	16.80	329,500
20 Feb 15	16.47500 +0.31	16.62	15.75	16.28	385,039
19 Feb 15	16.17000 -0.60	16.89	16.00	16.86	360,510
18 Feb 15	16.77000 +0.53	17.06	16.50	16.60	623,631
17 Feb 15	16.23500 +0.15	16.40	15.84	16.32	368,720
16 Feb 15	16.09000 +1.14	16.46	15.04	15.04	704,466
13 Feb 15	14.95500 +0.52	15.16	14.56	14.58	362,738
12 Feb 15	14.43000 +0.08	14.70	14.38	14.52	164,820
11 Feb 15	14.35500 -0.37	14.80	14.31	14.80	222,261
10 Feb 15	14.72000 -0.26	15.05	14.66	14.91	161,010
09 Feb 15	14.98500 +0.14	15.15	14.68	14.69	237,652
06 Feb 15	14.84000 +0.11	14.97	14.54	14.77	304,360
05 Feb 15	14.73500 +0.16	14.85	14.29	14.50	260,977
04 Feb 15	14.57500 -0.14	14.85	14.40	14.85	208,023
03 Feb 15	14.71000 +0.22	15.25	14.50	14.59	290,236
02 Feb 15	14.49500 +0.38	14.53	14.05	14.15	289,593
30 Jan 15	14.11500 -0.10	14.61	14.05	14.38	415,419
29 Jan 15	14.21000 -0.60	14.66	14.14	14.59	426,828
28 Jan 15	14.80500 -0.26	15.48	14.59	15.28	355,942
27 Jan 15	15.06000 -0.42	15.77	14.95	15.61	354,713
26 Jan 15	15.48000 +0.48	15.60	14.47	14.88	314,233
23 Jan 15	15.00000 +0.00	15.21	14.86	15.20	399,371
22 Jan 15	15.00000 +0.29	15.27	14.70	14.71	495,179
21 Jan 15	14.71000 +0.02	14.74	14.03	14.72	475,569
20 Jan 15	14.68500 +0.60	14.86	14.23	14.23	438,078
19 Jan 15	14.09000 +0.07	14.15	13.65	14.01	259,614
16 Jan 15	14.02500 +0.13	14.09	13.64	13.89	430,447
15 Jan 15	13.90000 +1.17	14.06	12.94	12.99	667,350
14 Jan 15	12.73000 -0.56	13.35	12.73	13.20	328,759
13 Jan 15	13.29000 +0.09	13.39	12.82	13.20	260,154
12 Jan 15	13.20000 -0.06	13.56	13.15	13.45	253,362
09 Jan 15	13.25500 -0.56	13.91	13.19	13.88	273,694
08 Jan 15	13.82000 +0.45	13.89	13.34	13.64	167,214
07 Jan 15	13.37000 -0.11	13.83	13.30	13.55	136,883
06 Jan 15	13.48500 +0.19	13.76	13.11	13.29	196,842
05 Jan 15	13.29000 -0.71	14.02	13.20	14.02	297,625
02 Jan 15	14.00000 +0.28	14.00	13.40	13.98	252,985
30 Dec 14	13.72000 -0.11	14.00	13.70	13.99	114,921
29 Dec 14	13.83500 +0.02	14.15	13.77	13.85	222,980
23 Dec 14	13.81500 +0.17	13.81	13.34	13.68	244,543
22 Dec 14	13.64500 +0.12	13.84	13.50	13.68	177,318
19 Dec 14	13.53000 -0.20	14.00	13.39	13.88	361,736
18 Dec 14	13.73000 +0.64	13.78	13.30	13.30	328,082
17 Dec 14	13.09000 +0.24	13.15	12.56	12.87	199,385
16 Dec 14	12.85000 +0.57	12.85	12.14	12.58	313,674
15 Dec 14	12.28000 -0.47	13.15	12.22	12.85	435,876
12 Dec 14	12.75000 -0.76	13.75	12.69	13.44	497,641
11 Dec 14	13.50500 +0.03	13.83	13.22	13.56	349,763
10 Dec 14	13.48000 -0.41	14.19	13.38	14.05	314,843
09 Dec 14	13.89000 -0.30	14.31	13.79	14.15	280,749
08 Dec 14	14.19000 -0.03	14.47	14.08	14.30	284,262
05 Dec 14	14.21500 -0.06	14.44	13.98	14.42	256,593
04 Dec 14	14.27000 -0.40	14.87	14.10	14.87	367,673
03 Dec 14	14.67500 +0.69	14.71	13.90	14.05	354,094
02 Dec 14	13.99000 -0.05	14.22	13.81	14.10	291,832
01 Dec 14	14.03500 -0.55	14.63	13.92	14.63	327,100
28 Nov 14	14.58000 -0.14	14.77	14.20	14.70	238,410
27 Nov 14	14.72000 -0.36	15.19	14.52	15.19	296,836
26 Nov 14	15.08500 -0.23	15.45	14.90	15.35	312,581
25 Nov 14	15.31500 +0.06	15.40	14.73	15.31	725,201
24 Nov 14	15.25000 +0.80	15.34	14.55	14.65	809,203
21 Nov 14	14.45500 +0.59	14.45	13.98	13.99	350,362
20 Nov 14	13.86500 -0.18	14.18	13.60	14.11	289,934
19 Nov 14	14.04500 +0.19	14.27	13.81	13.95	319,132
18 Nov 14	13.85500 +0.27	13.97	13.53	13.80	330,603
17 Nov 14	13.58500 +0.40	13.69	12.90	13.00	387,695
14 Nov 14	13.18500 +0.01	13.31	13.03	13.20	146,650
13 Nov 14	13.18000 -0.22	13.63	13.07	13.45	326,847
12 Nov 14	13.39500 -0.71	14.05	13.34	14.00	398,361
11 Nov 14	14.10500 -0.14	14.38	13.91	14.37	309,671
10 Nov 14	14.24500 +0.12	14.51	14.03	14.20	445,525
07 Nov 14	14.12500 +0.15	14.32	13.65	13.90	536,050
06 Nov 14	13.97500 +1.50	14.06	12.66	12.66	908,244
05 Nov 14	12.47500 -0.33	12.99	12.40	12.98	349,283
04 Nov 14	12.80500 +0.20	13.22	12.63	12.77	812,537
03 Nov 14	12.60500 +0.26	12.94	12.22	12.43	482,611
31 Oct 14	12.34000 -0.06	12.64	12.28	12.58	238,453
30 Oct 14	12.40500 -0.30	12.81	12.00	12.70	584,060
29 Oct 14	12.70000 -0.33	13.25	12.63	13.17	428,718
28 Oct 14	13.03000 +0.40	13.26	12.81	12.81	596,691
27 Oct 14	12.62500 -0.10	12.94	12.42	12.89	410,302
24 Oct 14	12.73000 -0.40	13.14	12.56	13.05	589,863
23 Oct 14	13.12500 -0.38	13.53	12.95	13.43	407,072
22 Oct 14	13.50000 +0.13	13.77	13.39	13.47	418,007
21 Oct 14	13.37500 +0.24	13.52	13.08	13.10	503,255
20 Oct 14	13.13000 -0.72	13.98	12.86	13.93	668,191
17 Oct 14	13.85000 +0.35	13.98	13.55	13.60	628,717
16 Oct 14	13.50000 -0.10	13.93	13.05	13.74	1,005,943
15 Oct 14	13.60000 -0.22	14.19	13.51	13.85	764,518
14 Oct 14	13.82500 -0.57	14.49	13.61	14.20	1,265,531
13 Oct 14	14.40000 -0.42	14.79	14.36	14.59	657,863
10 Oct 14	14.82000 -0.38	15.23	14.78	14.97	685,849
09 Oct 14	15.20000 -0.35	15.75	15.20	15.60	1,488,614
08 Oct 14	15.54500 +0.55	15.64	14.65	14.77	812,378
07 Oct 14	15.00000 -0.75	15.61	14.85	15.50	474,913
06 Oct 14	15.75000 -0.42	16.37	15.35	16.30	473,404
02 Oct 14	16.16500 -0.58	16.72	16.10	16.70	380,999
01 Oct 14	16.75000 +0.38	16.78	16.40	16.42	318,800
30 Sep 14	16.37500 +0.08	16.57	15.71	15.83	604,603
29 Sep 14	16.30000 -2.26	17.95	16.28	17.90	859,698
26 Sep 14	18.55500 +0.05	18.70	18.34	18.61	145,276
25 Sep 14	18.50500 -0.02	18.99	18.30	18.52	279,550
24 Sep 14	18.52500 -1.75	20.17	18.31	20.10	811,550
23 Sep 14	20.27000 -0.66	20.95	20.18	20.90	196,740
22 Sep 14	20.93490 -0.16	21.39	20.93	21.04	210,171
19 Sep 14	21.09000 +0.46	21.09	20.50	20.76	498,661
18 Sep 14	20.63000 +0.16	20.77	20.30	20.56	181,188
17 Sep 14	20.47000 +0.30	20.65	20.17	20.30	200,974
16 Sep 14	20.17500 -0.42	20.63	19.95	20.63	307,616
15 Sep 14	20.59990 -1.38	21.92	20.45	21.92	348,673
12 Sep 14	21.97500 -0.25	22.73	21.85	22.37	94,703
11 Sep 14	22.23000 +0.15	22.50	21.88	22.08	147,792
10 Sep 14	22.07500 -0.16	22.24	22.02	22.15	100,338
09 Sep 14	22.23490 -0.42	22.72	22.03	22.59	172,878
08 Sep 14	22.65500 +0.12	22.66	22.43	22.59	67,277
05 Sep 14	22.53490 +0.10	22.64	22.40	22.40	56,142
04 Sep 14	22.43000 -0.20	22.58	22.22	22.53	71,548
03 Sep 14	22.63490 +0.33	22.72	22.31	22.31	123,122
02 Sep 14	22.29990 +0.07	22.36	22.12	22.20	70,069
01 Sep 14	22.23000 -0.05	22.31	22.11	22.23	41,574
29 Aug 14	22.27500 -0.12	22.40	22.01	22.31	118,023
28 Aug 14	22.39990 -0.55	23.00	22.27	22.98	161,677
27 Aug 14	22.94990 +0.01	23.19	22.76	22.76	92,621
26 Aug 14	22.93490 +0.05	22.94	22.71	22.72	103,074
25 Aug 14	22.88490 +0.04	23.02	22.79	22.98	84,479
22 Aug 14	22.84500 -0.39	23.34	22.73	23.22	157,960
21 Aug 14	23.23490 -0.45	23.65	23.10	23.58	117,834
20 Aug 14	23.68490 -0.55	24.28	23.52	24.28	90,409
19 Aug 14	24.23000 +0.09	24.41	24.15	24.20	76,283
18 Aug 14	24.13500 -0.07	24.30	23.80	24.05	77,952
15 Aug 14	24.21000 -0.49	24.91	24.14	24.75	70,154
14 Aug 14	24.69990 +0.24	24.97	24.42	24.42	75,348
13 Aug 14	24.46000 +0.19	24.60	24.18	24.36	42,700
12 Aug 14	24.26500 -0.23	24.69	24.26	24.50	69,134
11 Aug 14	24.49000 +0.34	24.80	24.18	24.21	113,806
08 Aug 14	24.14990 +0.74	24.41	22.90	22.90	171,052
07 Aug 14	23.41000 +0.20	23.70	22.80	22.80	174,439
06 Aug 14	23.21000 -0.02	23.35	22.98	23.05	171,022
05 Aug 14	23.23000 +0.23	23.49	22.92	22.92	145,875
04 Aug 14	22.99990 -0.28	23.28	22.80	22.92	100,945
01 Aug 14	23.28490 -0.80	24.05	23.13	24.00	219,841
31 Jul 14	24.08000 -0.50	24.69	23.88	24.68	153,928
30 Jul 14	24.57500 -0.78	25.48	24.41	25.48	151,937
29 Jul 14	25.35500 -0.30	26.03	25.33	25.60	188,173
28 Jul 14	25.65500 +0.11	26.03	25.41	25.41	139,956
25 Jul 14	25.54990 +0.12	25.90	25.41	25.49	149,714
24 Jul 14	25.42500 +0.20	25.50	25.22	25.22	96,136
23 Jul 14	25.22000 +0.12	25.37	24.99	25.00	62,059
22 Jul 14	25.09990 +0.14	25.27	24.95	25.01	60,313
21 Jul 14	24.96000 -0.22	25.50	24.85	25.22	94,940
18 Jul 14	25.17500 +0.07	25.28	24.55	24.90	56,901
17 Jul 14	25.10500 +0.07	25.28	24.69	25.00	81,663
16 Jul 14	25.03000 +0.68	25.25	24.32	24.52	123,694
15 Jul 14	24.35500 +0.01	24.64	24.14	24.27	43,104
14 Jul 14	24.34000 +0.66	24.57	23.78	23.78	95,528
11 Jul 14	23.68490 -0.32	24.02	23.68	23.98	54,011
10 Jul 14	23.99990 -0.52	24.52	23.60	24.41	153,476
09 Jul 14	24.52000 +0.33	24.55	23.90	24.18	84,978
08 Jul 14	24.19500 -0.76	24.95	24.01	24.95	120,685
07 Jul 14	24.95500 -0.17	25.20	24.81	25.11	36,319
04 Jul 14	25.12500 +0.17	25.17	24.79	25.10	44,920
03 Jul 14	24.96000 +0.47	25.10	24.51	24.59	81,347
02 Jul 14	24.48500 +0.47	24.56	23.89	23.89	50,166
01 Jul 14	24.01500 -0.01	24.22	23.72	24.11	65,135
30 Jun 14	24.02500 -0.14	24.30	23.82	24.00	62,692
27 Jun 14	24.16500 +0.47	24.21	23.67	23.89	44,612
26 Jun 14	23.69500 -0.80	24.56	23.61	24.50	124,064
25 Jun 14	24.49500 -0.33	24.85	24.17	24.79	65,540
24 Jun 14	24.82500 +0.12	25.06	24.70	24.87	46,473
23 Jun 14	24.70500 -0.41	25.15	24.64	25.15	60,807
20 Jun 14	25.11000 -0.01	25.30	25.03	25.30	82,724
19 Jun 14	25.12000 -0.19	25.40	25.06	25.40	78,118
18 Jun 14	25.31490 +0.34	25.31	25.03	25.10	84,039
17 Jun 14	24.97500 +0.08	25.18	24.81	25.03	75,489
16 Jun 14	24.89990 +0.27	25.15	24.00	24.52	98,005
13 Jun 14	24.62500 -0.31	24.92	24.55	24.83	78,819
12 Jun 14	24.93500 +0.15	25.00	24.72	24.81	70,235
11 Jun 14	24.78000 -0.40	25.18	24.58	25.09	89,476
10 Jun 14	25.18000 +0.01	25.50	24.91	25.17	94,183
09 Jun 14	25.17500 +0.11	25.20	24.98	25.19	24,086
06 Jun 14	25.06000 +0.36	25.14	24.75	24.75	75,171
05 Jun 14	24.69990 +0.08	24.95	24.31	24.56	57,221
04 Jun 14	24.62000 -0.16	24.86	24.45	24.77	68,410
03 Jun 14	24.78000 +0.01	24.90	24.41	24.75	159,954
02 Jun 14	24.77000 -0.24	25.33	24.67	25.15	82,007
30 May 14	25.01000 -0.28	25.45	25.01	25.18	115,604
29 May 14	25.29500 +0.00	25.37	25.16	25.16	26,570
28 May 14	25.29000 -0.24	25.74	25.00	25.58	112,375
27 May 14	25.53500 +0.48	25.95	25.06	25.11	235,973
26 May 14	25.06000 +0.91	25.06	24.25	24.25	185,112
23 May 14	24.14500 +0.50	24.17	23.60	23.65	83,407
22 May 14	23.64500 +0.39	23.81	23.32	23.32	73,422
21 May 14	23.26000 -0.09	23.65	23.19	23.30	64,702
20 May 14	23.34990 +0.01	23.60	23.19	23.30	74,952
19 May 14	23.33490 -0.06	23.73	23.12	23.48	95,681
16 May 14	23.39000 -0.16	23.60	23.15	23.52	114,136
15 May 14	23.54990 -0.73	24.32	23.52	24.07	133,392
14 May 14	24.28000 -0.59	25.19	24.03	25.01	183,710
13 May 14	24.87500 -0.26	25.45	24.83	25.31	180,513
12 May 14	25.14000 +1.84	25.22	23.95	24.35	572,079
09 May 14	23.29990 +0.03	23.36	23.01	23.13	47,228
08 May 14	23.26500 +0.08	23.49	22.65	23.25	109,471
07 May 14	23.18000 -0.15	23.44	22.82	23.25	129,450
06 May 14	23.32500 +0.06	23.71	23.27	23.31	63,716
05 May 14	23.26500 -0.22	23.43	22.90	23.38	68,613
02 May 14	23.48000 -0.52	24.00	23.48	23.95	129,122
30 Apr 14	23.99990 +0.87	24.00	22.91	22.91	201,766
29 Apr 14	23.13490 +0.31	23.19	22.69	23.19	104,035
28 Apr 14	22.82000 -0.40	23.65	22.82	23.26	210,343
25 Apr 14	23.22000 -0.34	23.61	23.07	23.30	56,641
24 Apr 14	23.56000 +0.31	23.72	23.20	23.25	83,680
23 Apr 14	23.24990 -0.15	23.52	23.08	23.25	89,500
22 Apr 14	23.39990 +0.38	23.43	23.01	23.01	102,459
17 Apr 14	23.01500 +0.19	23.11	22.66	22.79	114,895
16 Apr 14	22.82500 +0.70	22.85	22.15	22.22	113,832
15 Apr 14	22.12000 -0.58	22.68	22.00	22.68	126,745
14 Apr 14	22.69990 -0.04	22.75	22.09	22.48	175,103
11 Apr 14	22.74000 -0.72	23.33	22.65	23.25	208,608
10 Apr 14	23.46000 -0.07	24.13	23.38	23.57	218,067
09 Apr 14	23.52500 +0.10	23.69	23.22	23.45	113,590
08 Apr 14	23.42500 +0.05	23.56	23.10	23.56	162,193
07 Apr 14	23.37500 -0.73	23.87	23.25	23.77	199,258
04 Apr 14	24.10500 -0.41	24.49	23.95	24.49	198,023
03 Apr 14	24.51000 -0.11	24.79	24.36	24.67	124,610
02 Apr 14	24.62000 +0.02	24.96	24.47	24.76	131,557
01 Apr 14	24.59990 -0.10	24.93	24.49	24.62	99,286
31 Mar 14	24.69500 +0.25	24.92	24.35	24.51	179,575
28 Mar 14	24.44000 +0.38	24.48	24.16	24.21	112,020
27 Mar 14	24.06000 +0.11	24.23	23.88	23.95	92,341
26 Mar 14	23.94990 +0.34	24.24	23.72	23.77	116,597
25 Mar 14	23.61000 +0.10	23.93	23.42	23.42	165,725
24 Mar 14	23.51500 -0.86	24.56	23.42	24.56	187,654
21 Mar 14	24.37000 +0.02	24.75	24.25	24.46	160,970
20 Mar 14	24.35500 -0.47	24.76	24.03	24.75	134,135
19 Mar 14	24.82500 +0.09	25.15	24.60	24.80	209,535
18 Mar 14	24.74000 +0.86	24.93	23.72	23.89	344,835
17 Mar 14	23.88000 +0.08	24.01	22.86	23.00	379,273
14 Mar 14	23.79500 -0.15	23.87	23.40	23.66	247,828
13 Mar 14	23.94500 -0.75	25.06	23.78	24.60	322,576
12 Mar 14	24.69990 -0.36	25.02	24.13	25.00	298,317
11 Mar 14	25.05500 -1.09	26.43	24.91	26.12	513,259
10 Mar 14	26.14500 -1.56	27.53	26.04	27.47	423,935
07 Mar 14	27.71000 -0.45	28.41	27.35	27.75	210,903
06 Mar 14	28.16000 +0.24	28.52	27.92	27.92	91,860
05 Mar 14	27.92500 -0.49	28.75	27.83	28.55	116,943
04 Mar 14	28.41000 +0.58	28.70	27.75	27.76	164,660
03 Mar 14	27.83500 -1.46	28.90	27.83	28.67	209,174
28 Feb 14	29.29990 +0.19	29.30	28.78	29.10	91,683
27 Feb 14	29.10500 -0.53	29.65	28.69	29.46	117,285
26 Feb 14	29.63500 -0.07	30.29	29.52	29.85	238,469
25 Feb 14	29.71000 +0.03	30.00	29.33	29.85	131,983
24 Feb 14	29.67500 +0.47	30.40	28.77	29.25	253,964
21 Feb 14	29.21000 -1.21	29.27	27.76	27.98	757,500
20 Feb 14	30.42000 +0.11	30.54	29.64	29.84	118,826
19 Feb 14	30.31490 -0.39	30.85	29.99	30.85	155,635
18 Feb 14	30.70000 +0.00	30.97	29.68	30.80	371,873
17 Feb 14	30.70500 +3.46	30.80	28.69	28.70	802,160
14 Feb 14	27.24990 -0.11	27.60	27.16	27.43	70,920
13 Feb 14	27.36000 +0.07	27.56	27.08	27.21	77,561
12 Feb 14	27.29000 -0.14	27.78	27.03	27.33	104,955
11 Feb 14	27.43000 +0.12	27.69	27.10	27.17	76,270
10 Feb 14	27.31000 -0.11	27.94	27.21	27.61	78,436
07 Feb 14	27.42000 +0.17	27.64	27.21	27.42	73,793
06 Feb 14	27.24990 +0.41	27.64	26.94	26.94	140,181
05 Feb 14	26.84000 +0.18	27.20	26.30	26.39	118,979
04 Feb 14	26.65500 -0.17	26.75	26.03	26.55	141,433
03 Feb 14	26.83000 -0.87	27.69	26.71	27.66	103,507
31 Jan 14	27.69990 -0.08	27.96	27.18	27.85	78,415
30 Jan 14	27.77500 -0.14	28.09	27.50	27.80	119,540
29 Jan 14	27.91000 +0.56	28.33	27.66	27.71	203,815
28 Jan 14	27.34990 +0.39	28.00	27.11	27.11	197,419
27 Jan 14	26.96000 -0.54	27.58	26.67	27.38	216,984
24 Jan 14	27.49990 -0.93	28.65	27.19	28.64	186,058
23 Jan 14	28.43000 -0.60	29.23	28.33	28.90	111,305
22 Jan 14	29.02990 +0.22	29.16	28.71	28.92	73,041
21 Jan 14	28.81490 -0.40	29.14	28.52	29.00	104,710
20 Jan 14	29.21000 -0.39	29.70	28.31	29.58	164,669
17 Jan 14	29.59500 -0.38	30.10	29.13	30.00	133,544
16 Jan 14	29.97500 -0.42	30.52	29.94	30.11	79,888
15 Jan 14	30.39500 +0.11	30.55	30.03	30.40	74,305
14 Jan 14	30.28500 +0.11	30.42	29.57	30.00	108,801
13 Jan 14	30.17990 +0.56	30.49	29.60	29.74	147,985
10 Jan 14	29.62000 +0.07	29.62	29.32	29.48	122,207
09 Jan 14	29.55500 -0.15	29.99	29.43	29.55	79,131
08 Jan 14	29.71000 +0.10	29.99	29.51	29.72	89,631
07 Jan 14	29.61000 +0.02	29.91	29.44	29.73	62,616
06 Jan 14	29.59000 -0.41	30.26	29.56	30.14	64,785
03 Jan 14	30.00000 +1.51	30.00	28.43	28.56	156,555
02 Jan 14	28.49000 -0.28	29.25	28.33	28.85	90,610
30 Dec 13	28.77500 -0.18	29.11	28.54	28.73	55,260
27 Dec 13	28.95500 -0.06	29.17	28.53	29.01	64,754
23 Dec 13	29.01490 +0.11	29.23	28.53	28.98	106,145
20 Dec 13	28.89990 +0.05	29.20	28.41	28.98	142,508
19 Dec 13	28.84990 +0.17	29.28	28.61	28.78	103,037
18 Dec 13	28.68000 +0.00	29.23	28.65	28.87	86,432
17 Dec 13	28.68000 +0.15	28.90	28.41	28.55	62,734
16 Dec 13	28.53000 +0.57	28.76	27.66	27.80	120,138
13 Dec 13	27.96000 -0.14	28.42	27.75	28.10	94,856
12 Dec 13	28.09990 -1.89	29.71	27.68	29.71	472,798
11 Dec 13	29.98500 -0.21	30.60	29.75	29.89	137,811
10 Dec 13	30.19500 +0.35	30.44	29.68	29.80	101,977
09 Dec 13	29.84500 -0.16	30.19	29.16	30.19	100,091
06 Dec 13	30.00000 +0.30	30.08	29.50	29.80	75,650
05 Dec 13	29.69990 -0.06	30.07	29.50	29.53	92,369
04 Dec 13	29.76000 -0.74	30.83	29.47	30.83	127,670
03 Dec 13	30.50000 -0.73	31.35	29.72	31.23	277,085
02 Dec 13	31.22500 +1.03	31.44	29.91	30.24	265,228
29 Nov 13	30.19000 +0.20	30.24	29.63	30.03	114,539
28 Nov 13	29.99000 +0.15	30.10	29.39	29.90	137,281
27 Nov 13	29.84000 -0.23	30.14	29.14	30.10	196,360
26 Nov 13	30.07000 +0.07	30.44	29.56	30.15	585,112
25 Nov 13	29.99500 +1.12	30.05	29.16	29.86	309,809
22 Nov 13	28.87990 +2.38	29.60	26.38	26.55	420,545
21 Nov 13	26.49500 -0.19	26.89	26.35	26.75	73,340
20 Nov 13	26.68500 -0.36	27.09	26.29	26.93	133,060
19 Nov 13	27.04500 -0.05	27.25	26.84	27.09	56,882
18 Nov 13	27.09990 -0.05	27.42	26.77	27.12	150,086
15 Nov 13	27.14990 +0.03	27.30	26.67	27.30	61,192
14 Nov 13	27.12000 +0.10	27.60	26.84	27.19	82,030
13 Nov 13	27.02500 -0.40	27.63	26.45	27.54	102,423
12 Nov 13	27.42500 -0.12	27.78	27.31	27.58	64,699
11 Nov 13	27.54990 -0.11	28.23	27.17	27.52	128,978
08 Nov 13	27.65500 -0.29	28.28	27.53	27.83	88,317
07 Nov 13	27.94990 -1.47	29.50	27.70	29.19	138,800
06 Nov 13	29.41490 +1.59	29.93	28.00	28.03	219,387
05 Nov 13	27.82000 -0.79	28.66	27.65	28.41	83,995
04 Nov 13	28.61000 -0.14	28.93	28.38	28.71	59,313
01 Nov 13	28.75500 -0.04	28.77	28.34	28.75	35,683
31 Oct 13	28.79000 +0.72	28.83	27.91	27.91	75,532
30 Oct 13	28.07500 +0.08	28.27	27.58	27.98	58,529
29 Oct 13	27.99990 -0.26	28.50	27.75	28.30	83,652
28 Oct 13	28.26490 -0.18	29.50	27.76	28.38	226,226
25 Oct 13	28.44000 +0.00	28.83	28.33	28.51	62,200
24 Oct 13	28.44500 +0.12	28.89	28.30	28.33	85,557
23 Oct 13	28.32500 -0.10	28.60	28.30	28.34	38,545
22 Oct 13	28.43000 -0.38	28.86	28.24	28.81	55,493
21 Oct 13	28.81000 +0.77	28.95	27.91	27.99	203,116
18 Oct 13	28.04000 +0.06	28.08	27.68	27.82	63,627
17 Oct 13	27.98500 +0.24	27.99	27.31	27.75	60,720
16 Oct 13	27.74990 -0.21	27.92	27.28	27.92	51,746
15 Oct 13	27.95500 +0.47	28.17	27.50	27.50	91,967
14 Oct 13	27.49000 +0.11	27.91	26.94	27.30	66,053
11 Oct 13	27.37500 -0.20	27.85	27.17	27.82	66,434
10 Oct 13	27.58000 +0.07	27.94	27.39	27.60	80,641
09 Oct 13	27.51490 -0.57	27.99	27.30	27.99	71,357
08 Oct 13	28.08000 -0.33	28.47	27.92	28.47	37,768
07 Oct 13	28.41000 +0.42	28.48	27.65	27.90	66,947
04 Oct 13	27.99000 +0.10	28.14	27.44	27.83	53,572
03 Oct 13	27.88500 +0.00	27.94	27.60	27.87	29,834
02 Oct 13	27.89000 -0.22	28.05	27.36	28.00	91,844
01 Oct 13	28.11000 -0.01	28.55	27.77	28.15	94,696
30 Sep 13	28.12000 +0.33	28.30	27.21	27.40	139,043
27 Sep 13	27.79000 -0.43	28.35	27.59	28.24	100,828
26 Sep 13	28.22000 -0.26	28.41	27.72	28.40	113,249
25 Sep 13	28.48000 +1.28	28.48	26.83	26.92	330,315
24 Sep 13	27.19990 +0.14	27.35	26.30	26.80	114,410
23 Sep 13	27.06000 +1.56	27.18	25.45	25.45	238,753
20 Sep 13	25.49990 -0.29	26.45	25.36	25.51	583,610
19 Sep 13	25.79000 -0.89	27.35	25.68	26.95	221,401
18 Sep 13	26.68500 +0.36	26.75	26.02	26.40	76,791
17 Sep 13	26.32000 -0.97	27.23	26.20	27.23	137,273
16 Sep 13	27.29000 +0.49	27.51	27.02	27.50	215,970
13 Sep 13	26.79990 +0.74	26.84	25.71	26.37	234,411
12 Sep 13	26.05500 +0.27	26.19	25.47	25.68	218,249
11 Sep 13	25.78000 +1.36	25.86	24.66	24.91	278,221
10 Sep 13	24.42000 +1.09	24.49	23.56	23.56	194,252
09 Sep 13	23.33000 +0.02	23.61	23.13	23.13	79,906
06 Sep 13	23.31000 -0.02	23.31	22.88	23.26	104,278
05 Sep 13	23.33000 -0.07	23.52	22.88	23.38	175,663
04 Sep 13	23.39990 -0.36	23.80	23.15	23.73	84,792
03 Sep 13	23.76000 -0.02	24.00	23.67	23.74	65,897
02 Sep 13	23.78490 -0.16	24.29	23.70	24.29	86,996
30 Aug 13	23.94500 -0.64	24.75	23.94	24.36	60,758
29 Aug 13	24.58500 +0.16	24.87	24.10	24.40	87,451
28 Aug 13	24.42500 -0.34	24.44	23.75	24.44	135,525
27 Aug 13	24.76490 -0.61	25.25	24.49	25.04	98,871
26 Aug 13	25.37000 +0.02	25.44	24.71	25.31	64,344
23 Aug 13	25.34990 +0.09	25.83	25.14	25.30	72,682
22 Aug 13	25.25500 +0.76	25.40	24.64	24.75	92,459
21 Aug 13	24.49990 -0.15	24.88	24.15	24.88	75,580
20 Aug 13	24.64990 -0.51	25.25	24.50	25.25	62,198
19 Aug 13	25.16000 -0.06	25.40	25.00	25.25	69,748
16 Aug 13	25.22000 +0.06	25.41	24.85	25.30	84,971
15 Aug 13	25.15500 +0.01	25.48	24.85	25.25	87,575
14 Aug 13	25.14500 +0.39	25.34	24.35	24.75	128,741
13 Aug 13	24.75500 +0.91	24.82	23.84	23.85	119,671
12 Aug 13	23.84500 +0.20	23.86	23.49	23.72	59,984
09 Aug 13	23.64990 -0.14	23.85	23.40	23.67	107,240
08 Aug 13	23.78490 -0.21	24.52	23.40	24.10	91,191
07 Aug 13	23.99500 -0.05	24.10	23.65	23.65	43,102
06 Aug 13	24.04990 -0.55	24.96	23.84	24.56	107,949
05 Aug 13	24.59500 -0.30	24.95	24.32	24.95	91,769
02 Aug 13	24.89500 +0.10	24.96	24.32	24.61	74,672
01 Aug 13	24.79000 +0.22	25.23	24.64	24.64	120,914
31 Jul 13	24.57500 +1.43	24.91	23.23	23.26	156,698
30 Jul 13	23.14990 +0.00	23.58	22.89	23.20	96,680
29 Jul 13	23.14990 -0.47	24.18	23.12	24.00	111,993
26 Jul 13	23.62000 -0.23	24.20	23.56	24.16	46,107
25 Jul 13	23.84990 -0.11	24.50	23.71	24.20	105,185
24 Jul 13	23.95500 +1.21	23.96	22.80	22.80	188,680
23 Jul 13	22.74990 +0.30	22.80	22.30	22.46	89,564
22 Jul 13	22.44990 -0.04	22.80	22.32	22.50	86,328
19 Jul 13	22.49000 +0.22	22.49	21.81	22.38	95,405
18 Jul 13	22.27000 +0.30	22.40	21.80	21.99	94,435
17 Jul 13	21.97500 -0.02	22.19	21.80	22.00	80,288
16 Jul 13	21.99990 -0.13	22.19	21.85	22.10	90,280
15 Jul 13	22.12500 +0.13	22.31	21.80	22.31	120,298
12 Jul 13	21.99990 +0.61	22.13	21.57	21.60	168,604
11 Jul 13	21.39000 -0.83	22.66	21.25	22.33	147,543
10 Jul 13	22.22000 -0.03	22.76	22.07	22.23	122,863
09 Jul 13	22.24500 +0.90	22.49	20.83	21.10	176,507
08 Jul 13	21.34990 +0.15	21.50	21.13	21.23	130,515
05 Jul 13	21.19990 -0.73	22.24	20.73	22.01	342,315
04 Jul 13	21.92500 -0.29	22.42	21.23	21.89	343,150
03 Jul 13	22.21500 -0.93	22.95	22.04	22.57	238,307
02 Jul 13	23.14990 -0.98	24.25	23.15	24.00	234,980
01 Jul 13	24.12500 -0.31	24.59	23.81	24.30	173,981
28 Jun 13	24.43500 -2.98	26.67	24.26	25.50	770,236
27 Jun 13	27.41490 +0.45	27.49	26.80	27.02	119,293
26 Jun 13	26.96490 +0.60	27.16	26.25	26.36	123,619
25 Jun 13	26.36000 -0.33	27.00	26.17	26.83	94,401
24 Jun 13	26.69500 +1.01	26.69	25.43	25.68	254,700
21 Jun 13	25.68500 -0.57	26.46	25.60	26.25	224,963
20 Jun 13	26.25500 -0.26	26.67	26.00	26.24	289,041
19 Jun 13	26.51000 -1.09	27.54	26.50	27.51	283,881
18 Jun 13	27.59990 -0.11	28.05	27.37	27.45	127,056
17 Jun 13	27.71000 +1.05	27.96	26.64	26.64	190,087
14 Jun 13	26.66000 +0.05	27.25	26.51	26.69	104,337
13 Jun 13	26.61000 -0.33	26.98	26.16	26.80	166,371
12 Jun 13	26.94000 -0.53	27.51	26.80	27.41	72,589
11 Jun 13	27.47500 +0.06	27.51	27.00	27.10	117,186
10 Jun 13	27.42000 +0.27	27.60	27.16	27.22	71,930
07 Jun 13	27.14990 +0.51	27.43	26.65	26.70	133,577
06 Jun 13	26.64000 -0.86	27.95	26.63	27.50	172,785
05 Jun 13	27.49990 -0.32	27.85	27.30	27.70	102,358
04 Jun 13	27.82000 -0.38	28.42	27.75	28.23	80,331
03 Jun 13	28.19990 -0.31	28.50	27.80	28.50	120,025
31 May 13	28.50500 +0.09	28.74	28.15	28.30	102,905
30 May 13	28.41490 +0.28	28.49	27.94	28.10	28,365
29 May 13	28.13000 -0.51	28.60	27.89	28.60	82,558
28 May 13	28.64000 +0.55	29.20	28.06	28.13	83,837
27 May 13	28.09000 -0.24	28.26	27.72	28.13	66,967
24 May 13	28.33000 -0.03	28.51	27.72	28.39	81,542
23 May 13	28.36000 -0.36	28.40	27.51	28.05	130,778
22 May 13	28.72000 -0.30	28.98	28.43	28.89	70,712
21 May 13	29.02000 +0.35	29.02	28.06	28.61	113,595
20 May 13	28.67500 +0.05	29.42	28.40	28.70	65,331
17 May 13	28.62500 +0.14	28.67	28.34	28.40	74,695
16 May 13	28.48500 +0.07	28.66	28.28	28.35	76,720
15 May 13	28.42000 +0.18	28.66	28.26	28.35	83,122
14 May 13	28.23500 +0.18	28.30	27.35	28.05	104,728
13 May 13	28.05500 -0.44	28.75	27.81	28.48	96,525
10 May 13	28.49990 +0.00	29.00	27.70	28.43	140,508
09 May 13	28.49990 -0.18	28.70	28.26	28.70	58,292
08 May 13	28.68000 -0.56	29.23	28.50	29.02	171,020
07 May 13	29.24000 +2.17	29.45	27.07	27.07	445,689
06 May 13	27.07000 +0.52	27.28	26.45	26.62	237,997
03 May 13	26.54990 +0.53	26.72	25.90	25.95	229,461
02 May 13	26.02000 +0.09	26.06	25.13	26.00	205,562
30 Apr 13	25.93000 -0.24	26.50	25.55	26.10	155,955
29 Apr 13	26.17500 +0.40	26.30	25.55	25.94	121,321
26 Apr 13	25.77000 -0.63	26.70	25.76	26.60	170,338
25 Apr 13	26.39990 +0.24	26.50	26.00	26.37	154,282
24 Apr 13	26.15500 +0.16	26.39	25.87	25.89	164,072
23 Apr 13	25.99990 -0.70	26.86	25.90	26.75	240,273
22 Apr 13	26.69500 +0.70	26.88	26.19	26.19	265,118
19 Apr 13	25.99990 -1.08	26.99	25.61	26.99	460,413
18 Apr 13	27.08000 -2.92	28.80	26.90	28.80	1,267,871
17 Apr 13	29.99500 -0.27	30.41	29.98	30.37	125,656
16 Apr 13	30.27000 -0.44	30.74	30.10	30.55	99,486
15 Apr 13	30.71000 -0.13	30.75	30.23	30.73	100,190
12 Apr 13	30.84000 -0.11	30.95	30.55	30.95	53,951
11 Apr 13	30.95000 +0.15	30.95	30.48	30.80	62,044
10 Apr 13	30.80000 +0.09	31.00	30.63	30.67	87,848
09 Apr 13	30.71490 +0.52	30.73	30.10	30.10	88,522
08 Apr 13	30.19500 -0.10	30.59	30.06	30.59	59,604
05 Apr 13	30.30000 -0.25	30.91	30.10	30.91	98,731
04 Apr 13	30.55000 +0.05	31.00	30.25	30.36	102,098
03 Apr 13	30.50000 -0.70	31.15	30.44	31.01	78,507
02 Apr 13	31.20500 +0.50	31.20	30.28	30.72	120,161
28 Mar 13	30.70500 +0.32	30.80	30.30	30.30	87,721
27 Mar 13	30.38500 -0.32	30.83	30.12	30.72	126,577
26 Mar 13	30.71000 -0.18	31.00	30.54	30.91	90,884
25 Mar 13	30.89000 -0.06	30.99	30.51	30.90	134,862
22 Mar 13	30.95000 -0.44	31.06	30.58	31.06	151,227
21 Mar 13	31.39500 +0.64	31.40	30.50	30.98	187,797
20 Mar 13	30.76000 -0.03	30.93	30.66	30.75	122,798
19 Mar 13	30.79500 -0.41	31.21	30.65	31.20	108,098
18 Mar 13	31.20000 -0.30	31.51	29.98	30.00	453,104
15 Mar 13	31.50000 +0.23	31.84	31.45	31.60	348,673
14 Mar 13	31.27500 -0.52	31.81	30.41	30.80	502,467
13 Mar 13	31.80000 -0.71	32.88	31.71	32.30	191,452
12 Mar 13	32.50500 -0.29	32.77	32.35	32.50	56,032
11 Mar 13	32.79500 -0.21	33.04	32.44	32.78	98,562
08 Mar 13	33.00500 +0.27	33.44	32.80	32.81	80,608
07 Mar 13	32.73500 -0.07	33.12	32.70	32.90	67,223
06 Mar 13	32.80500 +0.32	33.23	32.40	32.51	132,397
05 Mar 13	32.48500 +0.64	32.66	31.93	31.93	179,782
04 Mar 13	31.85000 -0.32	32.12	31.41	31.89	128,326
01 Mar 13	32.17000 -0.32	32.67	31.60	32.41	168,899
28 Feb 13	32.49000 -0.44	33.40	32.37	33.30	126,629
27 Feb 13	32.92990 +0.13	33.12	32.56	33.12	70,637
26 Feb 13	32.80000 -0.47	33.20	32.51	32.56	126,548
25 Feb 13	33.27000 +0.19	33.46	32.86	33.03	128,908
22 Feb 13	33.07500 +0.17	33.25	32.81	33.05	70,367
21 Feb 13	32.90000 -0.07	33.15	32.58	32.75	130,095
20 Feb 13	32.97000 +0.37	33.08	32.55	32.60	89,371
19 Feb 13	32.60000 +0.16	32.98	32.40	32.40	76,293
18 Feb 13	32.44000 -0.24	32.80	32.12	32.12	105,834
15 Feb 13	32.67990 +0.03	32.78	32.40	32.78	59,671
14 Feb 13	32.65000 -0.14	32.85	32.49	32.70	70,872
13 Feb 13	32.79000 +1.14	33.25	31.68	31.69	252,233
12 Feb 13	31.65000 +0.54	31.65	30.82	31.18	67,456
11 Feb 13	31.11000 +0.00	31.24	30.83	31.08	62,396
08 Feb 13	31.11490 +0.24	31.32	30.83	30.98	81,455
07 Feb 13	30.87000 +0.14	31.06	30.50	31.00	74,996
06 Feb 13	30.73500 +0.14	31.11	30.60	30.80	90,706
05 Feb 13	30.59500 +0.32	30.77	30.10	30.41	134,672
04 Feb 13	30.27990 -1.22	31.50	30.25	31.50	290,981
01 Feb 13	31.50000 +0.05	31.69	31.27	31.27	87,252
31 Jan 13	31.45500 -0.34	31.69	31.28	31.60	87,801
30 Jan 13	31.79000 -0.41	32.53	31.59	32.53	110,654
29 Jan 13	32.20000 +0.00	32.37	31.65	32.20	207,385
28 Jan 13	32.20000 -0.93	33.60	32.17	33.50	200,309
25 Jan 13	33.12990 +0.13	33.38	32.91	32.91	66,070
24 Jan 13	33.00000 -0.38	33.38	32.60	33.38	186,317
23 Jan 13	33.37500 -0.10	33.76	33.12	33.42	76,582
22 Jan 13	33.47500 -0.02	33.61	33.06	33.55	77,566
21 Jan 13	33.49490 +0.12	33.65	33.01	33.55	96,648
18 Jan 13	33.37500 +0.40	33.55	33.01	33.10	93,503
17 Jan 13	32.97000 +0.01	33.08	32.70	32.90	95,497
16 Jan 13	32.95500 +0.06	33.10	32.65	32.90	127,373
15 Jan 13	32.90000 -0.25	33.33	32.75	32.96	99,385
14 Jan 13	33.15500 -0.03	33.84	32.95	33.32	179,818
11 Jan 13	33.19000 -0.72	34.00	33.01	33.86	158,470
10 Jan 13	33.91490 +0.16	34.28	33.63	33.99	212,700
09 Jan 13	33.75000 +1.39	34.19	32.43	33.04	184,556
08 Jan 13	32.36000 +0.26	33.00	32.07	32.23	361,930
07 Jan 13	32.10000 +0.90	32.28	31.04	31.44	136,884
04 Jan 13	31.20000 -0.26	31.55	31.06	31.41	78,573
03 Jan 13	31.46000 +0.50	31.66	30.89	31.30	150,720
02 Jan 13	30.96000 +0.91	31.17	30.10	30.25	117,458
28 Dec 12	30.05000 -0.34	30.58	30.00	30.40	65,959
27 Dec 12	30.39000 +0.39	30.50	29.98	29.99	76,786
21 Dec 12	29.99500 -0.70	30.66	30.00	30.59	201,158
20 Dec 12	30.70000 -0.45	31.00	30.66	30.81	68,094
19 Dec 12	31.15000 +0.13	31.23	30.68	31.06	109,228
18 Dec 12	31.02000 -0.23	31.50	30.86	31.44	116,819
17 Dec 12	31.25500 -0.24	31.75	30.88	31.52	142,225
14 Dec 12	31.49000 +1.24	31.59	30.34	30.34	226,121
13 Dec 12	30.25500 +0.08	30.35	30.08	30.35	51,224
12 Dec 12	30.17000 +0.05	30.35	30.07	30.07	107,956
11 Dec 12	30.12000 +0.07	30.30	30.01	30.01	80,744
10 Dec 12	30.05000 -0.15	30.24	30.00	30.16	114,820
07 Dec 12	30.19500 +0.05	30.35	30.00	30.00	62,553
06 Dec 12	30.15000 +0.19	30.30	29.95	29.95	51,909
05 Dec 12	29.96490 -0.01	30.09	29.94	29.98	123,997
04 Dec 12	29.97500 -0.75	30.49	29.98	30.40	98,429
03 Dec 12	30.72990 -0.17	31.00	30.64	30.71	59,179
30 Nov 12	30.90000 +0.02	31.00	30.80	30.99	80,270
29 Nov 12	30.87500 +0.33	30.99	30.60	30.60	72,047
28 Nov 12	30.54000 +0.14	30.59	30.26	30.30	40,721
27 Nov 12	30.40000 +0.04	30.58	30.14	30.42	63,021
26 Nov 12	30.36490 -0.41	30.59	30.20	30.55	41,025
23 Nov 12	30.77500 +0.65	30.77	30.25	30.47	69,320
22 Nov 12	30.12990 -0.32	30.60	30.10	30.45	65,065
21 Nov 12	30.44500 -0.08	30.50	30.13	30.38	38,390
20 Nov 12	30.52990 +0.35	30.56	30.00	30.26	39,680
19 Nov 12	30.17990 +0.22	30.28	29.91	30.00	80,722
16 Nov 12	29.96490 -0.23	30.21	29.82	30.21	138,564
15 Nov 12	30.19000 -0.20	30.20	29.97	30.02	54,552
14 Nov 12	30.39000 +0.33	30.50	29.97	30.04	72,062
13 Nov 12	30.06490 +0.07	30.22	29.92	30.00	92,827
12 Nov 12	29.99500 -0.21	30.30	29.99	30.07	82,182
09 Nov 12	30.21000 -0.90	30.94	30.10	30.75	137,597
08 Nov 12	31.11490 +0.05	31.45	30.82	30.82	47,763
07 Nov 12	31.06000 -0.04	31.70	30.77	30.77	66,247
06 Nov 12	31.10000 -0.50	31.70	30.77	31.70	92,392
05 Nov 12	31.60000 +0.00	31.68	31.25	31.25	63,316
02 Nov 12	31.60000 +0.27	31.73	31.20	31.20	53,017
01 Nov 12	31.33500 +0.54	31.33	30.56	30.90	35,186
31 Oct 12	30.79000 -0.18	31.20	30.78	31.04	74,541
30 Oct 12	30.97500 +0.85	31.09	30.25	30.25	69,000
29 Oct 12	30.12500 -0.41	30.42	30.00	30.42	59,460
26 Oct 12	30.53500 -0.24	30.74	30.37	30.50	60,406
25 Oct 12	30.77990 +0.63	30.85	29.89	30.00	125,538
24 Oct 12	30.15000 -0.43	30.55	30.02	30.55	52,727
23 Oct 12	30.57500 -0.11	30.62	30.13	30.62	57,572
22 Oct 12	30.69000 -0.21	31.00	30.64	30.75	36,387
19 Oct 12	30.90000 -0.12	31.02	30.73	31.00	59,334
18 Oct 12	31.02000 -0.14	31.15	30.92	31.15	143,946
17 Oct 12	31.15500 +0.08	31.23	30.77	30.96	90,886
16 Oct 12	31.07500 +0.36	31.12	30.40	30.85	74,961
15 Oct 12	30.71490 +0.00	30.91	30.41	30.85	67,454
12 Oct 12	30.71490 +0.07	30.78	30.51	30.51	52,263
11 Oct 12	30.64000 -0.24	30.98	30.57	30.70	80,420
10 Oct 12	30.87990 +0.32	31.00	30.51	30.52	93,951
09 Oct 12	30.56000 -0.14	30.93	30.56	30.90	54,553
08 Oct 12	30.70000 -0.65	31.29	30.61	31.25	93,905
05 Oct 12	31.35000 +0.49	31.56	31.18	31.35	177,198
04 Oct 12	30.86490 +0.16	31.01	30.69	30.80	76,538
03 Oct 12	30.70000 -0.13	31.08	30.56	31.08	39,309
02 Oct 12	30.83500 -0.24	31.31	30.81	31.00	62,863
01 Oct 12	31.07000 -0.12	31.69	30.91	31.00	62,435
28 Sep 12	31.19000 -0.48	31.75	31.03	31.75	94,622
27 Sep 12	31.67000 +0.21	32.11	31.65	31.82	83,246
26 Sep 12	31.46000 -0.69	32.13	31.26	32.11	123,271
25 Sep 12	32.15000 +0.01	32.50	31.78	32.14	59,163
24 Sep 12	32.14000 -1.01	33.20	32.14	33.20	97,849
21 Sep 12	33.15000 +0.35	33.51	32.69	33.19	232,457
20 Sep 12	32.80000 +0.88	32.81	31.81	32.09	113,447
19 Sep 12	31.92500 +0.27	31.92	31.39	31.77	85,860
18 Sep 12	31.65000 -0.01	31.85	31.26	31.85	58,939
17 Sep 12	31.66000 -0.27	32.01	31.39	31.91	99,923
14 Sep 12	31.92990 +0.58	32.06	31.42	31.65	151,950
13 Sep 12	31.35000 -0.20	31.65	31.12	31.65	63,630
12 Sep 12	31.55000 +0.21	31.88	31.20	31.28	157,915
11 Sep 12	31.34000 +0.34	31.44	30.80	30.81	81,228
10 Sep 12	31.00000 -0.02	31.09	30.75	30.95	50,129
07 Sep 12	31.02500 +0.92	31.19	30.32	30.40	151,704
06 Sep 12	30.10000 +0.13	30.26	29.83	29.99	221,351
05 Sep 12	29.97000 -0.08	30.10	29.95	29.97	167,508
04 Sep 12	30.04500 -0.41	30.46	30.00	30.27	84,591
03 Sep 12	30.45500 -0.18	30.62	30.26	30.31	77,838
31 Aug 12	30.64000 -0.03	30.72	30.45	30.51	68,538
30 Aug 12	30.67500 +0.24	31.09	30.25	30.30	129,774
29 Aug 12	30.43500 -0.26	30.50	30.10	30.31	67,929
28 Aug 12	30.69500 +0.09	30.69	30.00	30.51	108,246
27 Aug 12	30.60500 -0.34	30.94	30.53	30.85	35,533
24 Aug 12	30.94500 -0.18	31.20	30.63	31.05	93,722
23 Aug 12	31.12000 -0.15	31.50	31.06	31.50	80,623
22 Aug 12	31.27500 -0.43	31.60	31.25	31.60	53,377
21 Aug 12	31.70000 +0.44	31.90	31.19	31.19	80,573
20 Aug 12	31.26490 -0.13	31.45	31.10	31.40	51,645
17 Aug 12	31.39500 +0.25	31.40	31.04	31.04	83,877
16 Aug 12	31.15000 -0.05	31.51	30.96	31.35	66,800
15 Aug 12	31.20000 -0.19	31.75	31.08	31.22	50,006
14 Aug 12	31.39500 -0.38	31.70	31.13	31.69	120,456
13 Aug 12	31.77000 +0.27	31.85	31.08	31.85	102,919
10 Aug 12	31.50500 -0.30	31.81	31.35	31.50	89,412
09 Aug 12	31.80000 -0.87	32.34	31.72	32.13	113,388
08 Aug 12	32.67000 -0.53	33.19	32.33	32.97	126,590
07 Aug 12	33.20000 +0.19	33.20	32.72	32.75	107,324
06 Aug 12	33.00500 +0.62	33.05	32.62	32.73	98,134
03 Aug 12	32.38500 +0.43	32.54	31.95	32.02	94,340
02 Aug 12	31.95000 -0.52	32.57	31.95	32.20	103,949
01 Aug 12	32.47000 -0.52	32.99	32.36	32.91	101,630
31 Jul 12	32.99000 -1.58	33.96	32.85	33.50	248,275
30 Jul 12	34.57000 +0.11	34.58	34.06	34.26	71,688
27 Jul 12	34.46490 +0.54	34.46	33.72	33.95	88,384
26 Jul 12	33.92000 +0.58	33.95	33.18	33.21	65,133
25 Jul 12	33.34000 -0.19	33.65	33.30	33.31	64,083
24 Jul 12	33.52990 -0.06	33.81	33.14	33.71	103,600
23 Jul 12	33.59000 -1.36	34.81	33.17	33.91	186,801
20 Jul 12	34.95000 -0.14	35.63	34.62	35.30	172,537
19 Jul 12	35.09000 +0.77	35.57	34.19	34.20	173,958
18 Jul 12	34.32000 +0.26	34.33	33.88	34.00	99,866
17 Jul 12	34.05500 +0.08	34.29	33.75	34.10	179,517
16 Jul 12	33.97500 +1.29	34.38	33.45	33.75	262,117
13 Jul 12	32.68500 +1.59	32.83	31.41	31.50	234,816
12 Jul 12	31.10000 -0.01	31.59	30.86	31.00	108,167
11 Jul 12	31.11000 +0.26	31.11	30.75	30.90	53,698
10 Jul 12	30.85500 +0.10	31.18	30.50	30.90	78,259
09 Jul 12	30.75000 -0.24	31.28	30.71	30.96	68,230
06 Jul 12	30.98500 -0.48	31.45	30.95	31.30	100,226
05 Jul 12	31.46490 -0.18	31.88	31.26	31.70	77,346
04 Jul 12	31.64500 +0.13	31.74	31.48	31.63	59,128
03 Jul 12	31.51490 +0.31	31.66	31.21	31.47	114,070
02 Jul 12	31.20000 +0.34	31.54	30.70	30.91	120,064
29 Jun 12	30.86000 +0.61	31.00	30.41	30.41	100,509
28 Jun 12	30.25000 +0.19	30.25	29.90	29.99	75,458
27 Jun 12	30.05500 +0.18	30.24	29.91	29.95	76,137
26 Jun 12	29.87000 -0.13	30.20	29.82	29.99	103,347
25 Jun 12	30.00000 -0.50	30.60	29.93	30.60	112,343
22 Jun 12	30.50500 -0.04	30.64	30.30	30.49	51,186
21 Jun 12	30.54000 +0.10	30.85	30.47	30.50	71,330
20 Jun 12	30.44500 +0.07	30.63	30.20	30.50	60,275
19 Jun 12	30.37000 +0.27	30.48	30.00	30.09	93,297
18 Jun 12	30.10000 +0.10	30.56	30.03	30.50	114,455
15 Jun 12	30.00000 -0.15	30.26	29.98	30.15	128,271
14 Jun 12	30.15000 -0.70	30.87	30.02	30.65	112,073
13 Jun 12	30.85000 +0.76	30.85	29.83	30.10	203,965
12 Jun 12	30.09000 -0.05	30.39	29.91	29.98	116,214
11 Jun 12	30.14000 -0.22	30.83	29.97	30.60	160,105
08 Jun 12	30.35500 +0.07	30.38	30.03	30.28	74,344
07 Jun 12	30.28500 -0.22	30.49	30.03	30.47	147,992
06 Jun 12	30.50500 +0.55	30.69	29.90	29.99	111,608
05 Jun 12	29.96000 -0.04	30.15	29.83	30.00	134,846
04 Jun 12	29.99500 +0.01	30.20	29.75	29.75	159,114
01 Jun 12	29.99000 -0.50	30.36	29.86	30.20	285,148
31 May 12	30.48500 -0.99	31.78	30.33	31.27	415,553
30 May 12	31.47500 -0.56	32.18	31.38	31.62	94,870
29 May 12	32.03500 -0.19	32.47	31.90	32.19	110,795
28 May 12	32.22990 +0.23	32.42	32.03	32.25	43,668
25 May 12	32.00000 +0.59	32.38	31.66	32.11	264,070
24 May 12	31.41490 +0.15	31.58	31.10	31.34	108,916
23 May 12	31.26000 -0.34	31.58	31.12	31.19	76,759
22 May 12	31.60000 +0.16	32.16	31.39	31.86	105,020
21 May 12	31.44000 -0.76	32.26	31.33	32.04	108,445
18 May 12	32.20000 +0.84	32.36	31.05	31.50	204,331
17 May 12	31.36490 -0.48	31.78	31.10	31.66	130,572
16 May 12	31.84000 -0.63	32.59	31.66	32.50	164,883
15 May 12	32.47500 +0.21	32.99	32.01	32.01	147,747
14 May 12	32.26490 -0.15	32.33	32.00	32.00	103,405
11 May 12	32.41000 -0.63	32.71	32.34	32.44	174,493
10 May 12	33.04500 +0.63	33.21	32.13	32.55	167,778
09 May 12	32.41000 -0.64	33.05	31.72	33.05	191,983
08 May 12	33.05000 -0.22	33.69	32.80	33.36	143,227
07 May 12	33.27000 +0.02	33.51	32.88	33.10	181,010
04 May 12	33.25000 -0.24	33.74	33.05	33.06	181,331
03 May 12	33.49000 -1.04	34.74	33.23	34.60	253,574
02 May 12	34.53500 +0.01	34.91	34.00	34.25	236,020
30 Apr 12	34.52000 +0.58	34.78	33.91	34.36	221,514
27 Apr 12	33.93500 +0.14	34.40	33.52	33.80	205,160
26 Apr 12	33.79490 +0.11	34.00	33.26	33.88	211,194
25 Apr 12	33.67990 +0.48	33.78	33.06	33.30	181,150
24 Apr 12	33.20000 -0.06	33.59	33.05	33.35	198,316
23 Apr 12	33.26000 -0.86	34.35	33.11	34.35	155,262
20 Apr 12	34.12000 -0.28	34.47	33.74	34.47	129,724
19 Apr 12	34.40000 +0.26	34.48	33.90	34.36	117,605
18 Apr 12	34.14490 -1.05	34.99	33.14	34.58	462,098
17 Apr 12	35.19000 +0.29	35.35	34.89	35.35	143,916
16 Apr 12	34.90000 +0.50	35.30	34.13	34.19	257,822
13 Apr 12	34.40500 -0.19	35.09	34.18	34.88	162,438
12 Apr 12	34.60000 +0.44	34.81	34.12	34.49	220,052
11 Apr 12	34.16490 +0.95	34.46	33.69	34.01	298,163
10 Apr 12	33.21490 +0.34	34.14	32.53	32.70	259,226
05 Apr 12	32.87000 +0.33	33.41	32.65	33.10	192,724
04 Apr 12	32.53500 -0.74	33.26	32.33	33.10	252,959
03 Apr 12	33.27990 -0.11	33.89	33.28	33.50	194,304
02 Apr 12	33.39000 -0.95	34.38	32.74	33.90	382,697
30 Mar 12	34.34490 -0.26	34.60	34.00	34.30	232,686
29 Mar 12	34.60000 -0.80	35.41	34.38	35.34	270,075
28 Mar 12	35.40000 -0.33	35.87	35.35	35.70	220,298
27 Mar 12	35.72990 -0.17	36.25	35.39	35.95	268,359
26 Mar 12	35.90000 -0.02	36.20	35.51	35.84	210,872
23 Mar 12	35.92500 -0.32	36.26	35.60	35.73	218,809
22 Mar 12	36.24490 +2.61	36.30	34.12	34.65	584,713
21 Mar 12	33.63500 +0.40	34.45	33.26	33.26	250,056
20 Mar 12	33.23500 -0.69	34.00	32.72	33.81	222,979
19 Mar 12	33.92500 -0.09	34.41	33.83	33.85	163,578
16 Mar 12	34.01490 -1.26	34.69	33.90	34.17	671,489
15 Mar 12	35.27500 +0.48	35.55	34.75	34.90	176,003
14 Mar 12	34.80000 -1.24	36.26	34.66	36.25	265,601
13 Mar 12	36.04000 +0.09	36.30	35.38	36.04	186,147
12 Mar 12	35.95000 -0.10	36.46	35.63	36.00	152,811
09 Mar 12	36.05500 -0.28	36.49	35.91	36.30	135,126
08 Mar 12	36.33500 +1.23	36.47	35.00	35.00	207,919
07 Mar 12	35.10500 -0.15	35.49	34.86	35.15	232,944
06 Mar 12	35.26000 -0.76	36.13	35.15	36.00	185,328
05 Mar 12	36.02000 -0.67	36.51	35.75	36.41	151,289
02 Mar 12	36.69000 +0.06	36.90	36.28	36.85	99,588
01 Mar 12	36.63500 +0.23	36.79	36.29	36.39	111,542
29 Feb 12	36.40000 -0.01	37.20	36.25	36.69	129,848
28 Feb 12	36.41000 +0.09	36.73	36.10	36.35	92,647
27 Feb 12	36.32000 +0.01	36.60	36.00	36.12	94,180
24 Feb 12	36.31000 +0.35	37.03	35.99	36.00	286,549
23 Feb 12	35.96500 -1.66	37.67	35.56	37.39	489,472
22 Feb 12	37.62990 -0.41	38.08	37.21	37.99	126,480
21 Feb 12	38.04000 -0.58	38.62	38.01	38.46	134,567
20 Feb 12	38.62000 +0.02	38.99	38.06	38.50	97,482
17 Feb 12	38.60000 +0.75	38.60	37.81	37.91	137,622
16 Feb 12	37.85000 -0.46	38.19	37.67	38.01	114,394
15 Feb 12	38.30500 +0.28	38.65	38.28	38.35	162,424
14 Feb 12	38.02000 +0.08	38.57	37.55	37.72	183,779
13 Feb 12	37.93500 -0.39	38.38	37.85	38.38	119,529
10 Feb 12	38.32500 -0.17	38.50	38.01	38.40	84,946
09 Feb 12	38.50000 +0.11	38.75	38.30	38.50	105,454
08 Feb 12	38.39490 +0.09	38.65	38.24	38.50	117,630
07 Feb 12	38.30990 -0.69	38.94	38.29	38.93	107,376
06 Feb 12	39.00000 -0.02	39.09	38.67	39.00	97,320
03 Feb 12	39.02000 +0.03	39.12	38.51	39.00	101,629
02 Feb 12	38.98500 -0.01	39.20	38.65	38.95	131,247
01 Feb 12	39.00000 +0.40	39.30	38.38	38.38	115,964
31 Jan 12	38.60000 +0.00	38.90	38.41	38.90	94,969
30 Jan 12	38.60000 -0.16	38.90	38.03	38.54	106,149
27 Jan 12	38.75500 -0.97	39.83	38.75	39.60	97,922
26 Jan 12	39.72990 +1.95	39.94	37.95	38.00	305,459
25 Jan 12	37.77990 +0.05	38.06	37.50	37.70	149,321
24 Jan 12	37.72500 -0.25	38.09	37.51	38.00	175,540
23 Jan 12	37.97000 +0.07	38.30	37.51	37.81	188,765
20 Jan 12	37.90000 -0.94	38.88	37.16	38.78	267,394
19 Jan 12	38.84490 -0.65	39.75	38.65	39.49	207,622
18 Jan 12	39.49000 -0.21	39.83	39.04	39.70	119,757
17 Jan 12	39.70000 +0.37	39.95	39.53	39.53	126,819
16 Jan 12	39.32990 +0.00	39.50	38.99	39.14	67,832
13 Jan 12	39.32990 -0.37	39.99	39.06	39.99	120,552
12 Jan 12	39.70000 +0.21	40.37	39.33	39.49	223,513
11 Jan 12	39.49490 +0.26	39.50	39.00	39.28	189,394
10 Jan 12	39.22990 +0.23	39.50	38.87	39.27	147,322
09 Jan 12	39.00000 -0.03	39.44	38.91	39.11	117,991
06 Jan 12	39.02500 +0.16	39.28	38.68	38.86	175,125
05 Jan 12	38.86500 -0.13	39.20	38.71	39.15	128,957
04 Jan 12	39.00000 -0.38	39.39	38.80	39.33	180,204
03 Jan 12	39.37990 +1.04	39.40	38.50	38.54	280,986
02 Jan 12	38.33500 +0.24	38.69	37.92	37.99	145,206
30 Dec 11	38.09000 -0.10	38.21	37.80	38.20	106,313
29 Dec 11	38.19490 +0.96	38.19	37.35	37.35	153,262
28 Dec 11	37.23500 -0.92	38.24	37.24	38.06	285,864
27 Dec 11	38.15000 +1.47	38.31	36.54	36.60	315,963
23 Dec 11	36.68500 -0.16	36.87	35.74	36.56	497,905
22 Dec 11	36.85000 -2.75	39.70	36.47	39.60	847,882
21 Dec 11	39.60000 -0.18	40.35	39.34	39.50	350,423
20 Dec 11	39.77500 -1.22	40.68	39.62	40.21	547,999
19 Dec 11	40.99000 -4.32	44.98	40.73	44.72	639,756
16 Dec 11	45.31500 -1.67	47.10	45.31	46.91	413,214
15 Dec 11	46.98500 -0.01	47.46	46.05	47.00	343,976
14 Dec 11	47.00000 -0.10	48.26	44.74	46.58	556,997
13 Dec 11	47.10000 +1.85	47.12	44.78	44.93	471,278
12 Dec 11	45.25000 +0.30	45.25	44.55	44.95	398,030
09 Dec 11	44.95000 +0.26	44.95	44.01	44.01	244,404
08 Dec 11	44.69490 +0.49	44.82	43.94	44.60	185,080
07 Dec 11	44.20500 -0.45	45.10	43.90	44.69	247,210
06 Dec 11	44.65990 -0.34	45.00	44.10	44.40	202,820
05 Dec 11	45.00000 +0.81	45.00	44.30	44.40	350,177
02 Dec 11	44.19490 +0.44	44.50	43.76	43.90	241,760
01 Dec 11	43.75500 -0.84	44.69	43.76	44.51	203,096
30 Nov 11	44.59490 +1.20	44.65	43.12	43.22	305,225
29 Nov 11	43.39000 +0.39	43.82	42.20	42.58	259,221
28 Nov 11	43.00000 +1.25	43.10	42.14	42.14	154,078
25 Nov 11	41.75000 +0.24	41.99	41.21	41.35	137,011
24 Nov 11	41.50500 +0.37	41.99	41.01	41.01	210,276
23 Nov 11	41.14000 -0.82	42.14	41.11	41.65	237,430
22 Nov 11	41.95990 +0.12	42.55	41.65	41.87	202,468
21 Nov 11	41.83500 -1.85	43.49	41.83	43.49	277,212
18 Nov 11	43.68000 +0.53	46.50	43.20	46.16	732,634
17 Nov 11	43.15000 -0.79	43.70	41.50	43.67	611,011
16 Nov 11	43.94490 -1.63	45.22	43.87	45.06	289,169
15 Nov 11	45.57490 +1.26	45.61	43.72	43.77	458,368
14 Nov 11	44.31500 -1.84	46.36	43.70	46.26	358,973
11 Nov 11	46.15500 +0.02	46.43	45.33	45.77	303,296
10 Nov 11	46.13000 -0.51	46.62	45.38	46.00	366,928
09 Nov 11	46.64490 +0.03	47.27	45.89	46.98	329,981
08 Nov 11	46.60990 +0.35	47.00	46.21	46.44	291,784
07 Nov 11	46.25990 -0.42	46.47	45.56	45.76	360,617
04 Nov 11	46.67490 -0.59	47.00	46.11	46.37	449,157
03 Nov 11	47.26500 +2.00	47.87	45.96	46.30	623,868
02 Nov 11	45.26500 +0.43	46.25	44.88	45.01	488,091
01 Nov 11	44.83000 -0.27	45.03	43.90	44.41	388,869
31 Oct 11	45.10000 -0.34	45.29	44.71	45.20	445,376
28 Oct 11	45.43500 -0.12	45.64	45.01	45.40	341,571
27 Oct 11	45.55500 +0.81	45.80	45.20	45.79	597,358
26 Oct 11	44.75000 +1.20	44.85	43.50	43.50	404,233
25 Oct 11	43.55000 -1.70	45.68	43.50	45.01	508,848
24 Oct 11	45.25000 -0.02	45.79	44.93	45.45	481,393
21 Oct 11	45.27490 +1.12	45.63	43.70	44.00	442,067
20 Oct 11	44.15500 -2.15	46.17	43.52	45.51	957,613
19 Oct 11	46.30000 +1.33	46.65	44.62	44.79	998,012
18 Oct 11	44.96500 +2.22	45.15	42.06	42.15	1,051,627
17 Oct 11	42.75000 +4.76	43.49	40.55	40.71	1,763,830
14 Oct 11	37.99000 +0.39	38.28	37.37	37.51	298,518
13 Oct 11	37.60000 +0.08	37.95	37.30	37.35	272,494
12 Oct 11	37.51500 +0.18	37.62	36.61	37.33	382,848
11 Oct 11	37.33500 +0.36	37.48	36.26	37.15	255,706
10 Oct 11	36.97000 -0.82	37.99	36.43	37.99	480,416
07 Oct 11	37.79000 -0.67	38.73	37.30	38.53	311,272
06 Oct 11	38.45500 +0.42	38.64	37.65	38.00	295,467
05 Oct 11	38.04000 +0.13	38.80	37.59	38.80	361,827
04 Oct 11	37.91500 -0.69	38.47	37.05	38.33	565,873
03 Oct 11	38.60500 -1.15	39.19	38.15	39.19	137,027
30 Sep 11	39.75000 +0.27	39.75	38.81	39.30	424,182
29 Sep 11	39.47990 +1.26	39.48	38.01	38.01	326,657
28 Sep 11	38.21500 -0.33	38.61	37.87	37.95	227,182
27 Sep 11	38.55000 +0.40	38.81	38.33	38.78	410,781
26 Sep 11	38.15000 +0.06	38.65	36.80	37.63	285,743
23 Sep 11	38.09000 +0.45	38.10	37.00	37.64	405,635
22 Sep 11	37.64000 -0.58	37.83	37.31	37.41	406,477
21 Sep 11	38.21500 -0.56	38.89	38.00	38.88	181,676
20 Sep 11	38.77990 +0.94	38.78	37.50	37.50	235,944
19 Sep 11	37.84490 -0.33	38.10	37.30	37.53	280,966
16 Sep 11	38.17500 +0.16	38.30	37.26	38.22	507,423
15 Sep 11	38.01500 +0.61	38.45	37.43	37.50	413,586
14 Sep 11	37.40000 +0.56	37.46	36.43	36.44	215,454
13 Sep 11	36.84490 +0.63	36.97	36.01	36.90	305,082
12 Sep 11	36.21000 -0.83	36.50	35.51	36.00	294,258
09 Sep 11	37.04000 +0.36	37.20	36.21	36.26	507,228
08 Sep 11	36.67990 +0.00	37.01	36.31	36.88	433,449
07 Sep 11	36.67990 +2.44	36.85	34.99	35.00	951,743
06 Sep 11	34.24000 +0.32	34.88	33.60	34.40	490,940
05 Sep 11	33.92000 +0.08	33.92	32.86	33.09	531,020
02 Sep 11	33.84000 -0.46	33.94	33.30	33.70	339,855
01 Sep 11	34.30000 +0.80	34.37	32.91	33.83	338,697
31 Aug 11	33.50000 +1.00	33.90	32.42	32.64	320,463
30 Aug 11	32.50000 +0.42	32.66	32.03	32.44	232,121
29 Aug 11	32.07990 +0.49	32.48	31.66	32.00	120,726
26 Aug 11	31.59000 -0.02	31.63	30.60	31.60	217,642
25 Aug 11	31.61490 -0.21	32.94	31.06	32.25	268,967
24 Aug 11	31.82000 +0.90	31.97	30.63	31.35	252,410
23 Aug 11	30.92500 +0.19	31.83	30.25	31.75	257,351
22 Aug 11	30.73500 +0.26	31.27	30.00	30.25	226,297
19 Aug 11	30.47500 -0.57	31.29	29.50	30.90	445,241
18 Aug 11	31.05000 -1.84	32.70	30.25	32.70	619,592
17 Aug 11	32.89000 +0.01	33.20	32.14	32.71	209,732
16 Aug 11	32.87500 -0.81	33.50	32.17	33.50	441,957
15 Aug 11	33.68500 -0.32	34.66	33.31	34.66	365,227
12 Aug 11	34.00500 +0.28	34.84	32.55	33.40	338,186
11 Aug 11	33.72990 +0.97	34.00	32.04	33.71	425,653
10 Aug 11	32.75500 -0.18	35.46	32.04	34.90	1,166,642
09 Aug 11	32.94000 +1.84	33.10	29.25	30.67	1,296,614
08 Aug 11	31.10000 -1.65	32.69	30.63	32.00	980,691
05 Aug 11	32.75000 -0.41	34.12	30.23	31.05	1,172,757
04 Aug 11	33.16000 -0.90	35.33	32.65	34.25	614,256
03 Aug 11	34.06000 +0.13	34.73	32.48	33.20	709,367
02 Aug 11	33.92990 -1.83	35.53	33.84	35.50	529,495
01 Aug 11	35.76000 -0.62	37.44	35.74	37.04	255,803
29 Jul 11	36.37990 -0.04	36.42	35.10	36.00	392,108
28 Jul 11	36.41500 -0.32	36.95	36.01	36.38	260,428
27 Jul 11	36.73500 -0.40	37.44	36.52	36.70	186,033
26 Jul 11	37.14000 -0.49	37.90	36.78	37.73	191,543
25 Jul 11	37.63500 +0.19	37.72	36.94	37.14	186,459
22 Jul 11	37.44000 -0.01	38.15	37.31	37.95	238,172
21 Jul 11	37.45000 +0.60	37.79	36.57	37.20	244,129
20 Jul 11	36.85500 -0.41	37.69	36.70	37.47	247,125
19 Jul 11	37.26500 +0.63	37.50	36.51	36.75	190,167
18 Jul 11	36.64000 -1.11	37.90	36.35	37.49	310,200
15 Jul 11	37.75000 -0.24	38.09	37.33	37.81	267,780
14 Jul 11	37.98500 -1.35	39.24	37.83	39.20	436,134
13 Jul 11	39.34000 +1.02	39.85	37.80	38.02	473,248
12 Jul 11	38.32000 -0.71	38.49	36.88	38.31	511,600
11 Jul 11	39.02990 -1.04	40.34	38.76	40.10	341,563
08 Jul 11	40.06500 -0.24	41.00	39.81	40.40	439,760
07 Jul 11	40.30000 +0.77	40.40	39.40	39.64	479,614
06 Jul 11	39.52500 +0.28	40.02	39.05	39.44	320,143
05 Jul 11	39.24490 -0.46	39.75	39.16	39.70	215,354
04 Jul 11	39.70000 +0.25	40.00	39.15	39.47	211,877
01 Jul 11	39.45000 +0.45	39.65	38.76	39.01	240,876
30 Jun 11	39.00000 +0.29	39.15	38.56	38.67	324,297
29 Jun 11	38.70500 +1.20	38.89	37.58	37.58	314,343
28 Jun 11	37.50500 +0.27	38.19	37.13	37.80	244,008
27 Jun 11	37.23500 +0.01	37.70	36.85	36.85	310,180
24 Jun 11	37.22500 -1.21	39.12	36.65	38.79	584,096
23 Jun 11	38.43500 -1.18	39.70	38.08	39.70	327,055
22 Jun 11	39.62000 -0.32	40.09	39.50	40.00	624,835
21 Jun 11	39.93500 +0.76	40.48	39.30	39.30	593,867
20 Jun 11	39.17990 -0.12	39.22	38.85	39.22	437,717
17 Jun 11	39.30000 +0.26	39.76	38.60	39.00	681,828
16 Jun 11	39.04490 +0.04	39.04	38.06	38.65	489,174
15 Jun 11	39.00000 -0.03	39.28	38.85	38.90	401,873
14 Jun 11	39.03500 +0.63	39.10	38.60	38.61	547,736
13 Jun 11	38.40000 +0.24	38.50	38.01	38.15	189,677
10 Jun 11	38.16500 +0.22	38.31	37.81	37.96	591,948
09 Jun 11	37.95000 +1.15	38.00	36.36	36.57	438,990
08 Jun 11	36.80500 -1.02	37.81	36.75	37.80	284,399
07 Jun 11	37.82500 +0.42	37.94	37.06	37.45	494,658
06 Jun 11	37.40000 +1.53	37.47	35.75	35.75	358,729
03 Jun 11	35.87000 -0.05	36.02	35.36	35.70	239,905
02 Jun 11	35.91500 -0.38	36.27	35.71	36.10	111,899
01 Jun 11	36.29490 -0.05	36.72	36.06	36.30	178,803
31 May 11	36.34490 +0.13	36.66	36.13	36.20	372,622
30 May 11	36.21000 +0.40	36.24	35.66	35.66	157,542
27 May 11	35.80500 -0.19	36.32	35.80	36.15	267,269
26 May 11	36.00000 +0.03	36.28	35.59	36.00	252,620
25 May 11	35.97500 -0.05	36.20	35.24	36.20	264,396
24 May 11	36.02000 +0.57	36.33	35.42	35.42	302,499
23 May 11	35.45000 -0.57	35.80	35.08	35.77	295,678
20 May 11	36.02000 -0.09	36.55	35.65	36.40	448,577
19 May 11	36.11000 +0.35	36.99	36.00	36.58	910,762
18 May 11	35.76490 +2.01	36.33	34.12	34.80	945,543
17 May 11	33.75500 -0.65	34.86	33.62	34.20	292,302
16 May 11	34.41000 -0.19	34.67	34.02	34.40	219,609
13 May 11	34.60000 -0.06	34.94	34.60	34.66	164,220
12 May 11	34.66000 -0.38	35.20	34.52	34.78	238,537
11 May 11	35.03500 +0.19	35.28	34.83	35.13	208,535
10 May 11	34.84490 +0.39	35.19	34.51	34.51	263,429
09 May 11	34.45000 +0.63	34.65	33.71	33.97	425,600
06 May 11	33.82000 +0.07	34.24	33.26	33.60	378,886
05 May 11	33.75000 -0.58	34.70	33.38	34.35	336,017
04 May 11	34.32990 +0.06	34.89	33.90	34.00	549,172
03 May 11	34.26490 -1.70	35.78	33.65	35.65	877,278
02 May 11	35.96000 -0.04	36.50	35.83	36.05	261,490
29 Apr 11	36.00000 -0.89	36.48	35.20	36.40	444,727
28 Apr 11	36.89490 -0.86	37.98	36.31	37.98	454,061
27 Apr 11	37.75000 -0.35	38.21	37.58	38.10	225,041
26 Apr 11	38.10000 +0.22	38.50	37.60	37.97	248,980
21 Apr 11	37.88500 +0.86	38.03	37.02	37.53	212,421
20 Apr 11	37.02000 +0.96	37.58	36.40	36.68	322,010
19 Apr 11	36.06000 +0.29	36.67	35.25	35.44	285,684
18 Apr 11	35.77000 -1.51	37.58	35.13	37.40	739,270
15 Apr 11	37.27990 +0.01	37.50	36.85	37.03	253,769
14 Apr 11	37.26500 -0.64	38.17	37.21	37.95	407,608
13 Apr 11	37.90500 +0.40	38.22	37.33	37.51	397,109
12 Apr 11	37.50000 -1.90	38.11	36.82	38.10	744,616
11 Apr 11	39.40000 -0.38	39.90	38.71	39.78	593,032
08 Apr 11	39.78500 +2.79	39.84	36.90	37.26	673,779
07 Apr 11	36.99490 +1.05	37.10	35.97	36.00	487,255
06 Apr 11	35.94490 +0.76	35.94	35.10	35.10	249,057
05 Apr 11	35.18500 -0.13	35.58	35.03	35.20	247,175
04 Apr 11	35.31490 +0.24	35.47	35.01	35.19	238,541
01 Apr 11	35.07500 +0.53	35.24	34.60	34.60	281,419
31 Mar 11	34.54000 +0.00	34.75	34.38	34.64	322,046
30 Mar 11	34.54490 +0.44	34.58	34.20	34.50	278,033
29 Mar 11	34.10500 -0.19	34.31	33.80	34.20	474,688
28 Mar 11	34.30000 -0.47	34.76	33.95	34.50	549,498
25 Mar 11	34.77000 -0.13	35.04	34.43	34.74	448,976
24 Mar 11	34.90500 -0.37	35.38	34.63	35.13	505,437
23 Mar 11	35.27990 +1.51	35.47	33.30	33.30	688,049
22 Mar 11	33.76490 -0.29	34.26	33.27	34.23	510,917
21 Mar 11	34.05000 -0.64	35.80	33.49	35.67	1,086,184
18 Mar 11	34.69490 -0.31	36.19	34.53	35.50	1,573,171
17 Mar 11	35.00000 +2.81	35.49	32.45	33.21	1,581,992
16 Mar 11	32.19500 +0.62	33.35	31.40	31.40	1,302,172
15 Mar 11	31.57500 -0.42	32.49	31.50	31.60	1,617,117
14 Mar 11	32.00000 +0.60	32.10	30.80	30.99	964,933
11 Mar 11	31.39500 -0.29	31.68	31.12	31.50	801,969
10 Mar 11	31.68500 +0.06	31.81	31.08	31.50	1,408,996
09 Mar 11	31.62500 +1.63	32.06	29.96	30.00	2,102,069
08 Mar 11	30.00000 -0.06	30.34	29.59	30.30	541,287
07 Mar 11	30.06000 +0.03	30.85	30.03	30.20	748,993
04 Mar 11	30.02500 +0.33	30.58	29.75	30.05	729,463
03 Mar 11	29.69000 -0.71	31.60	29.58	31.25	1,660,887
02 Mar 11	30.40000 +2.00	31.04	28.83	29.30	2,948,785
01 Mar 11	28.39990 +1.38	29.55	28.30	28.60	3,199,721
28 Feb 11	27.02000 +1.55	27.02	25.30	25.59	763,691
25 Feb 11	25.47500 +0.38	25.58	25.20	25.22	463,941
24 Feb 11	25.09990 -0.53	25.45	24.26	25.40	914,534
23 Feb 11	25.63000 -0.42	26.11	25.44	25.97	331,735
22 Feb 11	26.04990 -0.41	26.25	25.27	26.19	688,326
21 Feb 11	26.46000 -0.45	26.85	26.35	26.85	298,996
18 Feb 11	26.90500 +0.26	26.95	26.41	26.65	270,476
17 Feb 11	26.64990 -0.10	26.95	26.41	26.80	305,980
16 Feb 11	26.74990 +0.05	27.00	26.36	26.78	370,959
15 Feb 11	26.69990 -0.27	27.10	26.70	27.00	290,524
14 Feb 11	26.97000 +0.41	27.17	26.60	26.80	310,287
11 Feb 11	26.56490 -0.07	26.75	26.35	26.50	268,734
10 Feb 11	26.63500 -0.31	27.00	26.35	27.00	414,494
09 Feb 11	26.94990 +0.44	27.10	26.48	26.50	552,531
08 Feb 11	26.50500 -0.58	27.17	26.50	27.02	750,685
07 Feb 11	27.08500 -0.43	27.27	26.56	27.20	863,529
04 Feb 11	27.51490 +0.11	27.67	27.30	27.52	229,359
03 Feb 11	27.39990 -0.01	27.62	26.90	27.40	589,362
02 Feb 11	27.41000 -0.35	27.99	27.25	27.99	383,809
01 Feb 11	27.76490 +0.13	28.25	27.68	27.80	293,214
31 Jan 11	27.63500 -0.19	27.90	27.40	27.82	208,917
28 Jan 11	27.82500 -0.52	28.40	27.83	28.39	313,873
27 Jan 11	28.34990 -0.26	28.95	28.33	28.61	317,625
26 Jan 11	28.61000 +0.31	28.66	28.08	28.50	189,232
25 Jan 11	28.29990 -0.32	28.66	28.17	28.50	255,968
24 Jan 11	28.62000 -0.11	28.86	28.35	28.70	650,876
21 Jan 11	28.73000 -0.05	29.10	28.65	28.90	665,169
20 Jan 11	28.77500 -0.59	29.36	28.35	29.35	506,087
19 Jan 11	29.36490 +0.36	29.94	28.93	29.25	1,124,639
18 Jan 11	28.99990 +0.56	29.05	28.68	28.73	354,387
17 Jan 11	28.44000 +0.06	28.67	28.23	28.50	415,976
14 Jan 11	28.38500 +0.72	28.45	27.45	27.53	670,605
13 Jan 11	27.67000 +0.14	27.69	27.26	27.60	414,317
12 Jan 11	27.53500 +0.37	27.64	26.97	27.15	288,090
11 Jan 11	27.16490 +0.51	27.16	26.70	26.81	215,335
10 Jan 11	26.64990 -0.40	27.15	26.53	27.15	259,670
07 Jan 11	27.04500 -0.28	27.35	27.05	27.35	174,974
06 Jan 11	27.33000 -0.05	27.61	27.20	27.52	169,849
05 Jan 11	27.37500 -0.14	27.60	27.06	27.55	255,808
04 Jan 11	27.51490 -0.03	27.89	27.35	27.65	312,642
03 Jan 11	27.54000 +0.53	27.64	27.38	27.40	218,161
30 Dec 10	27.01490 -0.39	27.44	26.97	27.40	141,173
29 Dec 10	27.39990 +0.76	27.46	26.65	26.65	336,266
28 Dec 10	26.63500 -0.19	26.88	26.38	26.73	144,152
27 Dec 10	26.83000 -0.17	26.95	26.55	26.95	134,206
23 Dec 10	26.99990 +0.09	27.25	26.79	26.95	259,357
22 Dec 10	26.90500 +0.05	27.06	26.70	26.94	228,044
21 Dec 10	26.85500 +0.52	26.99	26.40	26.40	359,160
20 Dec 10	26.33000 -0.48	26.83	26.18	26.73	529,678
17 Dec 10	26.81000 +0.13	27.06	26.71	26.75	474,403
16 Dec 10	26.68500 -0.17	26.90	26.51	26.75	274,823
15 Dec 10	26.85500 -0.35	27.25	26.77	27.19	287,466
14 Dec 10	27.21000 +0.20	27.34	26.99	27.21	300,084
13 Dec 10	27.01490 +0.24	27.25	26.80	27.15	384,088
10 Dec 10	26.77500 -0.18	27.19	26.66	27.08	262,031
09 Dec 10	26.95500 -0.24	27.49	26.80	27.41	449,470
08 Dec 10	27.19500 -0.68	27.90	27.15	27.84	430,575
07 Dec 10	27.87000 -0.38	28.48	27.87	28.34	395,631
06 Dec 10	28.25500 -0.02	28.59	28.17	28.40	217,249
03 Dec 10	28.27500 +0.25	28.35	27.83	27.83	244,272
02 Dec 10	28.02000 +0.58	28.06	27.42	27.43	479,047
01 Dec 10	27.44000 +0.81	27.49	26.88	27.00	351,940
30 Nov 10	26.63500 -0.03	27.07	26.55	26.89	357,422
29 Nov 10	26.66490 -0.90	27.56	26.60	27.55	352,518
26 Nov 10	27.56000 -0.03	27.64	27.04	27.50	193,435
25 Nov 10	27.59500 +0.52	27.74	27.00	27.10	307,325
24 Nov 10	27.07000 +0.51	27.12	26.16	26.70	536,201
23 Nov 10	26.56000 -0.99	27.48	26.15	27.47	727,062
22 Nov 10	27.54500 +0.05	27.82	27.30	27.82	335,089
19 Nov 10	27.49990 +0.17	27.80	27.26	27.49	317,369
18 Nov 10	27.33000 +0.14	27.85	27.12	27.45	385,525
17 Nov 10	27.19000 +0.20	27.19	26.71	26.95	249,797
16 Nov 10	26.98500 -1.02	27.89	26.90	27.89	329,081
15 Nov 10	28.00500 +0.41	28.00	27.17	27.29	273,715
12 Nov 10	27.59990 -0.58	27.98	27.46	27.80	391,389
11 Nov 10	28.18000 -0.24	28.75	27.83	28.75	419,978
10 Nov 10	28.42000 -0.62	29.20	28.33	29.20	384,954
09 Nov 10	29.04000 +0.11	29.40	28.51	28.75	595,732
08 Nov 10	28.92990 +0.57	29.15	28.09	28.10	501,017
05 Nov 10	28.35500 +0.15	28.52	28.09	28.21	255,729
04 Nov 10	28.20500 +0.23	28.75	27.70	28.75	604,316
03 Nov 10	27.98000 -0.30	28.30	27.90	28.16	324,072
02 Nov 10	28.27500 +1.15	28.90	27.14	27.70	1,014,936
01 Nov 10	27.12000 +0.37	27.47	26.98	27.08	198,745
29 Oct 10	26.74990 -0.08	26.98	26.55	26.58	143,117
28 Oct 10	26.83000 +0.10	27.08	26.58	26.95	268,760
27 Oct 10	26.72500 -0.23	27.33	26.61	26.98	307,501
26 Oct 10	26.95500 -0.92	27.93	26.93	27.87	372,475
25 Oct 10	27.88000 +0.27	28.00	27.77	27.77	253,878
22 Oct 10	27.61000 -0.22	27.90	27.48	27.65	235,902
21 Oct 10	27.83000 +0.84	27.96	27.03	27.19	466,942
20 Oct 10	26.99000 +0.16	27.36	26.52	26.85	277,507
19 Oct 10	26.83500 -0.32	27.38	26.72	27.21	272,954
18 Oct 10	27.15500 +1.16	27.22	25.80	26.02	533,474
15 Oct 10	25.99500 -0.05	26.27	25.96	26.21	217,847
14 Oct 10	26.04990 +0.15	26.24	25.90	26.00	228,919
13 Oct 10	25.89990 +0.79	25.90	25.08	25.13	285,360
12 Oct 10	25.10500 -0.13	25.24	24.90	25.21	199,190
11 Oct 10	25.23000 +0.02	25.52	25.16	25.21	147,839
08 Oct 10	25.21490 -0.26	25.58	25.16	25.41	275,047
07 Oct 10	25.47500 -0.15	25.60	25.24	25.54	199,059
06 Oct 10	25.62500 +0.08	26.00	25.41	25.70	302,235
05 Oct 10	25.54500 +0.22	25.60	25.08	25.57	207,792
04 Oct 10	25.33000 -0.23	25.77	25.26	25.61	209,643
01 Oct 10	25.55500 +0.14	26.43	25.52	25.64	419,249
30 Sep 10	25.41490 -0.27	25.93	25.34	25.42	178,529
29 Sep 10	25.68500 -0.13	26.01	25.42	25.77	190,130
28 Sep 10	25.81490 +0.13	25.94	25.12	25.55	200,385
27 Sep 10	25.68500 +0.15	26.23	25.58	25.87	297,934
24 Sep 10	25.53500 +0.49	25.71	24.85	24.85	226,714
23 Sep 10	25.04990 -0.39	25.67	24.70	25.50	274,826
22 Sep 10	25.43500 -0.17	25.97	25.27	25.85	179,011
21 Sep 10	25.60500 -0.09	25.89	25.59	25.79	163,362
20 Sep 10	25.69000 -0.15	25.96	25.34	25.96	273,383
17 Sep 10	25.84000 +0.08	26.20	25.60	26.16	515,581
16 Sep 10	25.76000 -0.18	26.24	25.71	26.09	169,758
15 Sep 10	25.94000 -0.23	26.25	25.94	26.17	153,231
14 Sep 10	26.17000 +0.26	26.25	25.84	26.00	226,643
13 Sep 10	25.91490 +0.32	26.02	25.69	26.00	183,188
10 Sep 10	25.59000 -0.18	25.79	25.46	25.65	172,189
09 Sep 10	25.77500 -0.05	25.86	25.25	25.25	185,580
08 Sep 10	25.82500 +0.08	25.90	25.15	25.50	189,667
07 Sep 10	25.74500 -0.30	25.95	25.45	25.85	207,240
06 Sep 10	26.04990 -0.08	26.50	25.96	26.40	134,277
03 Sep 10	26.12500 +0.18	26.56	25.72	25.90	344,405
02 Sep 10	25.94000 +0.44	26.07	25.33	25.50	445,400
01 Sep 10	25.49500 +0.98	25.54	24.14	24.74	361,850
31 Aug 10	24.52000 +0.22	24.56	23.81	23.91	188,812
30 Aug 10	24.29990 -0.16	24.72	24.12	24.72	125,422
27 Aug 10	24.46490 +0.14	24.59	24.00	24.21	196,243
26 Aug 10	24.32500 +0.48	24.61	23.95	24.00	293,157
25 Aug 10	23.84990 -0.21	24.37	23.61	24.11	345,712
24 Aug 10	24.05500 -0.44	24.47	23.55	24.37	468,528
23 Aug 10	24.49500 -0.17	24.84	24.34	24.84	292,616
20 Aug 10	24.66490 -0.49	25.29	24.55	25.04	315,580
19 Aug 10	25.14990 -0.33	25.77	25.11	25.51	249,160
18 Aug 10	25.47500 -0.15	25.73	25.26	25.67	302,875
17 Aug 10	25.63000 +0.59	25.69	24.96	25.20	245,201
16 Aug 10	25.03500 +0.28	25.23	24.70	24.96	190,210
13 Aug 10	24.75500 -0.54	25.60	24.54	25.50	616,656
12 Aug 10	25.29990 -0.20	25.67	25.25	25.27	404,047
11 Aug 10	25.49990 -0.86	26.19	25.46	26.06	456,025
10 Aug 10	26.36000 -0.36	26.77	26.11	26.60	315,870
09 Aug 10	26.72000 +0.32	26.85	26.45	26.47	276,688
06 Aug 10	26.39500 -0.35	27.05	26.26	26.75	481,365
05 Aug 10	26.74990 +0.09	26.98	26.25	26.68	566,602
04 Aug 10	26.66490 -1.15	27.89	26.24	27.85	1,120,846
03 Aug 10	27.81000 -0.19	28.05	27.23	28.05	712,071
02 Aug 10	28.00500 +1.39	28.23	26.89	26.95	627,858
30 Jul 10	26.61490 +0.04	26.92	26.29	26.31	277,300
29 Jul 10	26.57500 +0.01	27.06	26.25	26.25	367,524
28 Jul 10	26.57000 -0.43	27.07	25.90	26.90	527,181
27 Jul 10	27.00500 +0.13	27.28	26.63	26.85	588,926
26 Jul 10	26.88000 +0.72	27.02	26.22	26.35	593,892
23 Jul 10	26.16000 +0.41	26.24	25.51	25.80	388,222
22 Jul 10	25.74990 +0.66	25.83	24.95	25.05	544,563
21 Jul 10	25.08500 +0.74	25.43	24.48	24.48	504,617
20 Jul 10	24.34990 -0.33	24.98	24.10	24.98	223,411
19 Jul 10	24.67500 -0.06	24.85	24.40	24.78	334,826
16 Jul 10	24.73500 +0.29	25.49	24.48	24.50	666,147
15 Jul 10	24.44500 -0.26	24.95	24.29	24.75	267,436
14 Jul 10	24.70500 -0.09	24.89	24.50	24.80	208,668
13 Jul 10	24.79990 +0.39	24.84	24.30	24.30	228,423
12 Jul 10	24.41000 +0.17	24.59	24.10	24.48	192,477
09 Jul 10	24.23500 +0.13	24.38	24.02	24.19	188,609
08 Jul 10	24.11000 -0.13	24.53	24.03	24.50	348,053
07 Jul 10	24.23500 -0.02	24.33	23.70	24.10	274,559
06 Jul 10	24.25500 +0.67	24.56	23.70	23.75	350,547
05 Jul 10	23.58490 +0.13	23.74	23.35	23.70	199,617
02 Jul 10	23.45500 +0.13	23.77	23.40	23.40	308,276
01 Jul 10	23.32500 -0.32	23.88	23.20	23.50	452,566
30 Jun 10	23.64990 -0.22	24.09	23.61	24.00	494,312
29 Jun 10	23.86500 -1.33	25.05	23.82	25.00	580,909
28 Jun 10	25.19990 +0.55	25.37	24.64	24.90	398,148
25 Jun 10	24.64990 -0.11	25.11	24.58	24.68	332,758
24 Jun 10	24.76490 -0.30	25.36	24.66	25.36	519,168
23 Jun 10	25.06000 -0.57	25.49	24.93	25.30	489,339
22 Jun 10	25.62500 -0.13	25.86	25.08	25.71	356,433
21 Jun 10	25.75500 +0.22	26.25	25.65	25.70	796,576
18 Jun 10	25.53000 +0.18	25.67	25.26	25.26	672,286
17 Jun 10	25.34990 +0.22	25.45	24.86	24.97	294,382
16 Jun 10	25.12500 -0.35	25.65	24.87	25.50	376,556
15 Jun 10	25.48000 +0.34	25.55	24.98	25.01	391,383
14 Jun 10	25.14000 +0.59	25.38	24.75	24.77	585,660
11 Jun 10	24.54500 +0.28	24.75	24.28	24.62	436,492
10 Jun 10	24.26000 -0.10	24.71	24.07	24.07	525,665
09 Jun 10	24.36500 +0.99	24.36	23.66	23.75	459,176
08 Jun 10	23.37500 +0.15	23.60	23.00	23.55	538,547
07 Jun 10	23.23000 -0.48	23.58	23.05	23.25	628,245
04 Jun 10	23.71000 -0.79	24.77	23.60	24.44	534,654
03 Jun 10	24.49500 +0.35	24.88	24.42	24.44	286,217
02 Jun 10	24.14990 -0.08	24.28	23.69	23.90	246,343
01 Jun 10	24.23000 -0.22	24.35	23.65	24.30	307,078
31 May 10	24.44500 +0.15	24.77	24.06	24.07	121,577
28 May 10	24.29500 +0.05	24.76	24.17	24.32	426,152
27 May 10	24.24990 +0.70	24.40	23.73	23.82	607,573
26 May 10	23.54500 +0.58	24.00	23.21	23.30	603,106
25 May 10	22.96500 -1.02	23.51	22.67	23.43	934,805
24 May 10	23.99000 -0.12	24.47	23.61	24.30	286,996
21 May 10	24.11000 +0.57	24.27	23.23	23.38	760,358
20 May 10	23.54500 -0.42	24.49	23.10	24.20	784,639
19 May 10	23.97000 -0.89	25.15	23.95	24.58	910,441
18 May 10	24.86000 +0.67	25.43	24.84	25.20	677,417
17 May 10	24.19500 -0.49	24.59	24.05	24.32	427,377
14 May 10	24.68000 -0.94	25.63	24.49	25.55	580,303
13 May 10	25.62500 +0.13	25.70	25.21	25.51	223,235
12 May 10	25.49990 +0.26	25.50	24.55	25.08	697,277
11 May 10	25.23500 +0.91	25.34	24.00	24.00	851,996
10 May 10	24.33000 +1.43	24.60	23.83	24.20	739,328
07 May 10	22.89990 -0.29	23.85	22.48	22.51	1,083,561
06 May 10	23.19000 -0.04	23.77	22.83	23.08	867,390
05 May 10	23.23000 -0.66	24.06	23.10	23.86	703,317
04 May 10	23.88500 -1.48	25.53	23.74	25.42	917,243
03 May 10	25.36000 +0.74	25.70	24.25	24.50	824,992
30 Apr 10	24.62000 -0.04	25.15	24.35	24.57	999,940
29 Apr 10	24.66000 +1.95	24.66	22.60	22.90	945,397
28 Apr 10	22.71000 -0.91	23.75	22.40	23.65	1,046,337
27 Apr 10	23.62000 -0.55	24.40	23.60	24.22	491,780
26 Apr 10	24.17000 +0.10	24.50	24.12	24.40	492,055
23 Apr 10	24.07000 +0.34	24.24	23.70	23.81	405,760
22 Apr 10	23.73000 -0.42	24.46	23.67	24.26	518,360
21 Apr 10	24.14990 +0.34	24.78	24.15	24.24	619,958
20 Apr 10	23.81000 +0.50	23.82	23.35	23.35	353,383
19 Apr 10	23.30500 -0.37	23.66	23.15	23.50	599,002
16 Apr 10	23.67500 -0.47	24.32	23.58	24.00	589,024
15 Apr 10	24.14990 -0.41	24.70	23.92	24.65	703,489
14 Apr 10	24.55500 +0.42	24.62	24.10	24.20	477,384
13 Apr 10	24.13500 -0.44	24.64	23.97	24.62	673,582
12 Apr 10	24.57500 +0.69	24.74	23.93	24.10	937,383
09 Apr 10	23.88500 +0.44	23.95	23.53	23.64	648,465
08 Apr 10	23.44000 +0.00	23.75	22.95	23.44	802,532
07 Apr 10	23.44500 +1.01	23.75	22.60	22.75	1,388,347
06 Apr 10	22.43490 +0.25	22.48	22.20	22.29	383,705
01 Apr 10	22.18490 +0.53	22.21	21.71	21.71	393,766
31 Mar 10	21.64990 -0.06	21.78	21.52	21.78	372,274
30 Mar 10	21.71000 -0.16	22.10	21.53	21.90	297,192
29 Mar 10	21.86500 -0.32	22.42	21.75	22.23	443,767
26 Mar 10	22.18000 +0.07	22.25	21.92	22.14	596,672
25 Mar 10	22.11000 +0.95	22.31	21.13	21.30	1,137,071
24 Mar 10	21.16000 +0.12	21.28	20.90	21.12	498,990
23 Mar 10	21.04000 +0.11	21.20	20.65	20.76	493,935
22 Mar 10	20.93490 -0.13	21.08	20.77	21.08	843,955
19 Mar 10	21.06000 -0.15	21.59	20.67	21.10	1,667,188
18 Mar 10	21.21000 -1.90	22.38	20.97	21.90	2,209,445
17 Mar 10	23.11000 +0.55	23.11	22.63	22.65	458,824
16 Mar 10	22.56500 +0.37	22.61	22.00	22.00	317,341
15 Mar 10	22.19990 -0.38	22.70	22.15	22.63	339,127
12 Mar 10	22.58000 +0.40	22.70	22.13	22.28	498,749
11 Mar 10	22.18490 -0.26	22.52	22.09	22.40	348,904
10 Mar 10	22.44500 +0.24	22.56	22.00	22.16	384,222
09 Mar 10	22.20500 +0.01	22.40	21.78	22.27	394,508
08 Mar 10	22.19500 +0.07	22.38	22.06	22.21	401,631
05 Mar 10	22.13000 +0.42	22.22	21.75	21.91	806,286
04 Mar 10	21.70500 -0.03	22.15	21.33	21.59	736,621
03 Mar 10	21.74000 +0.67	21.78	21.10	21.15	787,301
02 Mar 10	21.06500 +0.36	21.17	20.65	20.68	585,167
01 Mar 10	20.70500 +0.58	20.72	20.30	20.48	598,338
26 Feb 10	20.12000 +0.38	20.14	19.93	19.98	745,356
25 Feb 10	19.74500 -0.43	20.15	19.64	20.13	690,805
24 Feb 10	20.17500 -0.44	20.92	20.06	20.63	707,767
23 Feb 10	20.61500 -0.25	21.33	20.45	20.96	818,522
22 Feb 10	20.86000 +0.44	21.17	20.56	20.56	761,813
19 Feb 10	20.42000 +0.13	20.48	19.94	20.08	445,924
18 Feb 10	20.29000 +0.11	20.45	20.12	20.17	508,833
17 Feb 10	20.18490 +0.23	20.25	19.97	20.20	556,523
16 Feb 10	19.95000 +0.48	19.97	19.60	19.66	557,375
15 Feb 10	19.47500 -0.15	19.76	19.40	19.65	287,256
12 Feb 10	19.63000 -0.44	20.35	19.25	20.25	1,092,065
11 Feb 10	20.07000 +0.00	20.43	19.85	20.14	571,121
10 Feb 10	20.07000 -0.05	20.50	19.98	20.34	491,051
09 Feb 10	20.12000 +0.06	20.36	19.91	20.03	777,737
08 Feb 10	20.06000 -0.21	20.63	19.85	20.52	785,335
05 Feb 10	20.27000 -0.77	20.88	20.00	20.82	1,142,948
04 Feb 10	21.04500 -0.34	21.50	20.86	21.50	778,282
03 Feb 10	21.38490 +0.21	21.90	21.24	21.65	1,169,165
02 Feb 10	21.17000 +0.89	21.19	20.20	20.60	1,034,169
01 Feb 10	20.28490 -0.21	20.58	19.90	20.52	1,121,655
29 Jan 10	20.49500 +0.19	20.64	20.07	20.50	784,929
28 Jan 10	20.31000 -0.16	21.02	20.26	20.73	991,006
27 Jan 10	20.46500 -0.49	20.92	20.33	20.80	737,354
26 Jan 10	20.96000 -0.06	21.18	20.75	20.98	440,442
25 Jan 10	21.02000 -0.21	21.40	20.92	21.18	445,138
22 Jan 10	21.23490 -0.34	21.64	20.95	21.55	748,646
21 Jan 10	21.57500 -0.25	22.28	21.55	22.11	567,296
20 Jan 10	21.82500 -0.24	22.47	21.82	22.09	689,002
19 Jan 10	22.07000 -0.08	22.20	21.55	22.02	754,179
18 Jan 10	22.14500 -0.27	22.55	21.80	22.43	622,657
15 Jan 10	22.41500 -0.66	23.24	22.30	23.24	582,892
14 Jan 10	23.08000 -0.38	23.68	22.92	23.68	488,621
13 Jan 10	23.45500 -0.28	23.51	23.11	23.26	632,179
12 Jan 10	23.73490 +1.15	24.25	23.48	24.02	1,481,852
11 Jan 10	22.58000 -0.80	23.75	22.42	23.75	783,870
08 Jan 10	23.38490 +1.28	23.40	22.10	22.17	1,073,331
07 Jan 10	22.09990 -0.16	22.27	21.61	22.13	413,963
06 Jan 10	22.26000 +0.17	22.45	21.77	22.20	552,564
05 Jan 10	22.09500 +0.69	22.16	21.32	21.50	622,476
04 Jan 10	21.40500 +0.66	21.43	20.67	20.67	412,080
30 Dec 09	20.74990 -0.02	20.89	20.61	20.70	133,350
29 Dec 09	20.77000 -0.17	21.15	20.70	21.00	184,502
28 Dec 09	20.94000 +0.00	21.31	20.87	20.96	170,227