FUNDMANAGER.co.uk

Takkt AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.72000 -0.18	2.93	2.72	2.93	12,150
19 Oct 26	2.90000 -0.10	2.92	2.88	2.89	4,634
16 Oct 26	3.00000 +0.08	3.00	2.84	2.84	11,181
15 Oct 26	2.92000 -0.07	2.99	2.88	2.99	2,428
14 Oct 26	2.99000 +0.12	2.99	2.89	2.89	4,667
13 Oct 26	2.87000 +0.00	2.93	2.82	2.82	10,234
12 Oct 26	2.87000 -0.03	3.05	2.85	3.00	18,473
09 Oct 26	2.90000 -0.10	2.95	2.84	2.95	2,413
08 Oct 26	3.00000 +0.05	3.12	2.94	3.12	4,911
07 Oct 26	2.95000 +0.05	3.12	2.94	3.12	4,591
06 Oct 26	2.90500 -0.02	2.99	2.86	2.98	14,794
05 Oct 26	2.92000 -0.07	3.05	2.92	2.98	11,890
02 Oct 26	2.99500 -0.14	3.13	2.99	3.13	6,730
01 Oct 26	3.13500 +0.05	3.13	3.00	3.11	39,650
30 Sep 26	3.08500 +0.11	3.11	2.94	2.94	23,090
29 Sep 26	2.98000 -0.11	3.09	2.95	3.09	11,316
28 Sep 26	3.08500 +0.09	3.13	3.00	3.00	28,874
25 Sep 26	3.00000 -0.12	3.14	3.00	3.14	8,088
24 Sep 26	3.12000 +0.08	3.14	3.00	3.08	19,291
23 Sep 26	3.04000 +0.04	3.17	2.99	2.99	15,757
22 Sep 26	3.00000 -0.07	3.07	2.92	3.07	3,859
21 Sep 26	3.06500 +0.08	3.07	2.95	2.95	11,091
18 Sep 26	2.98500 -0.22	3.22	2.98	3.22	20,723
17 Sep 26	3.20000 -0.07	3.28	3.20	3.25	8,167
16 Sep 26	3.27000 -0.02	3.32	3.12	3.28	18,589
15 Sep 26	3.29000 +0.14	3.33	3.18	3.24	20,873
14 Sep 26	3.15000 +0.00	3.25	3.11	3.15	16,072
11 Sep 26	3.15000 -0.05	3.30	3.15	3.27	19,436
10 Sep 26	3.20000 +0.02	3.28	3.18	3.18	9,841
09 Sep 26	3.18500 +0.08	3.28	3.13	3.14	6,912
08 Sep 26	3.11000 -0.11	3.29	3.10	3.20	33,437
07 Sep 26	3.22000 +0.24	3.38	3.01	3.04	34,247
04 Sep 26	2.98000 -0.09	3.08	2.88	3.08	31,333
03 Sep 26	3.06500 +0.27	3.08	2.80	2.80	121,475
02 Sep 26	2.80000 +0.10	2.82	2.66	2.68	10,372
01 Sep 26	2.70500 -0.04	2.80	2.66	2.80	3,001
31 Aug 26	2.74000 -0.01	2.80	2.74	2.80	9,346
28 Aug 26	2.75000 -0.09	2.88	2.75	2.88	21,218
27 Aug 26	2.84000 -0.05	2.95	2.76	2.76	7,277
26 Aug 26	2.89000 +0.18	2.89	2.68	2.72	27,556
25 Aug 26	2.71500 -0.08	2.83	2.71	2.75	11,597
24 Aug 26	2.79500 +0.14	2.80	2.64	2.70	2,367
21 Aug 26	2.65000 -0.14	2.86	2.65	2.80	23,110
20 Aug 26	2.79500 +0.14	2.80	2.66	2.69	5,838
19 Aug 26	2.65000 -0.05	2.81	2.65	2.80	13,712
18 Aug 26	2.70000 -0.30	3.00	2.68	3.00	43,858
17 Aug 26	3.00000 +0.30	3.08	2.75	2.75	32,805
14 Aug 26	2.70500 +0.01	2.76	2.61	2.68	14,566
13 Aug 26	2.69000 -0.13	2.88	2.69	2.88	15,180
12 Aug 26	2.82000 +0.14	2.91	2.69	2.70	48,557
11 Aug 26	2.67500 +0.04	2.76	2.57	2.65	17,528
10 Aug 26	2.63000 +0.16	2.64	2.47	2.48	14,057
07 Aug 26	2.47500 +0.03	2.47	2.41	2.44	3,907
06 Aug 26	2.44000 +0.06	2.46	2.28	2.41	26,046
05 Aug 26	2.38500 +0.04	2.41	2.28	2.28	1,193
04 Aug 26	2.35000 -0.05	2.40	2.35	2.39	5,014
03 Aug 26	2.39500 +0.11	2.39	2.31	2.31	7,332
31 Jul 26	2.29000 +0.02	2.36	2.26	2.26	7,266
30 Jul 26	2.26500 -0.02	2.38	2.27	2.38	2,922
29 Jul 26	2.29000 +0.01	2.31	2.28	2.28	1,202
28 Jul 26	2.28000 -0.02	2.34	2.28	2.29	7,215
27 Jul 26	2.30000 -0.02	2.42	2.28	2.32	10,110
24 Jul 26	2.31500 +0.00	2.42	2.32	2.42	990
23 Jul 26	2.32000 +0.04	2.35	2.32	2.34	2,623
22 Jul 26	2.28000 +0.04	2.38	2.24	2.24	9,141
21 Jul 26	2.24000 -0.09	2.33	2.24	2.28	8,726
20 Jul 26	2.32500 +0.03	2.33	2.19	2.30	6,873
17 Jul 26	2.30000 +0.11	2.30	2.20	2.20	2,794
16 Jul 26	2.19000 +0.00	2.28	2.19	2.24	18,799
15 Jul 26	2.19000 -0.03	2.30	2.19	2.30	24,798
14 Jul 26	2.22000 -0.11	2.30	2.15	2.20	26,246
13 Jul 26	2.32500 +0.08	2.33	2.25	2.33	2,670
10 Jul 26	2.25000 -0.04	2.31	2.25	2.31	1,230
09 Jul 26	2.29000 -0.02	2.32	2.25	2.26	3,253
08 Jul 26	2.31000 +0.11	2.32	2.23	2.32	5,857
07 Jul 26	2.20000 -0.10	2.35	2.20	2.35	5,522
06 Jul 26	2.30000 -0.04	2.35	2.24	2.30	7,606
03 Jul 26	2.33500 +0.05	2.35	2.23	2.30	9,617
02 Jul 26	2.29000 +0.02	2.35	2.24	2.35	4,444
01 Jul 26	2.26500 -0.03	2.41	2.24	2.41	2,373
30 Jun 26	2.29500 +0.02	2.41	2.28	2.41	7,034
29 Jun 26	2.28000 +0.02	2.41	2.28	2.28	2,750
26 Jun 26	2.26000 +0.00	2.35	2.26	2.35	4,475
25 Jun 26	2.26000 -0.04	2.37	2.26	2.30	8,958
24 Jun 26	2.30000 -0.04	2.40	2.30	2.40	2,723
23 Jun 26	2.34000 +0.04	2.41	2.31	2.41	13,750
22 Jun 26	2.30000 -0.06	2.38	2.30	2.35	9,564
19 Jun 26	2.36000 -0.03	2.40	2.36	2.40	14,503
18 Jun 26	2.38500 +0.05	2.45	2.31	2.45	12,538
17 Jun 26	2.34000 -0.02	2.42	2.34	2.35	22,583
16 Jun 26	2.36000 +0.05	2.39	2.36	2.38	10,606
15 Jun 26	2.31000 +0.01	2.36	2.31	2.36	10,243
12 Jun 26	2.30000 -0.05	2.36	2.30	2.36	10,465
11 Jun 26	2.34500 +0.05	2.36	2.32	2.32	15,801
10 Jun 26	2.30000 +0.00	2.33	2.27	2.30	28,547
09 Jun 26	2.30000 -0.09	2.40	2.30	2.39	12,165
08 Jun 26	2.39000 -0.04	2.44	2.39	2.42	17,946
05 Jun 26	2.43000 -0.10	2.55	2.42	2.50	14,645
04 Jun 26	2.53000 +0.11	2.53	2.42	2.42	10,992
03 Jun 26	2.42000 -0.03	2.48	2.42	2.47	13,872
02 Jun 26	2.45000 -0.01	2.49	2.44	2.44	33,943
01 Jun 26	2.46500 +0.00	2.50	2.41	2.45	17,001
29 May 26	2.46000 +0.02	2.50	2.42	2.45	13,172
28 May 26	2.44500 -0.03	2.49	2.44	2.47	3,121
27 May 26	2.47000 +0.01	2.48	2.43	2.48	4,802
26 May 26	2.46000 +0.01	2.51	2.42	2.44	4,755
25 May 26	2.45000 -0.03	2.52	2.43	2.46	12,325
22 May 26	2.48000 -0.23	2.63	2.47	2.61	52,983
21 May 26	2.71000 +0.13	2.73	2.50	2.55	32,341
20 May 26	2.58500 +0.15	2.59	2.40	2.40	7,949
19 May 26	2.43500 -0.08	2.56	2.41	2.51	23,451
18 May 26	2.51500 -0.11	2.60	2.50	2.60	11,190
15 May 26	2.62500 +0.17	2.65	2.45	2.57	50,440
14 May 26	2.45000 -0.16	2.62	2.45	2.62	12,876
13 May 26	2.61000 +0.13	2.69	2.45	2.45	43,451
12 May 26	2.48500 -0.02	2.56	2.47	2.50	31,619
11 May 26	2.50000 -0.05	2.62	2.50	2.62	21,567
08 May 26	2.55000 -0.02	2.66	2.55	2.64	9,720
07 May 26	2.56500 -0.03	2.76	2.57	2.60	17,823
06 May 26	2.60000 -0.01	2.64	2.60	2.61	14,115
05 May 26	2.61000 -0.11	2.74	2.60	2.71	29,311
04 May 26	2.71500 -0.02	2.80	2.71	2.80	17,813
30 Apr 26	2.73000 -0.03	2.85	2.73	2.85	13,543
29 Apr 26	2.76000 +0.02	2.82	2.70	2.70	6,214
28 Apr 26	2.74500 -0.03	2.83	2.70	2.78	20,339
27 Apr 26	2.77500 -0.01	2.83	2.71	2.79	8,767
24 Apr 26	2.79000 +0.07	2.84	2.70	2.71	25,623
23 Apr 26	2.72500 -0.04	2.89	2.71	2.89	10,762
22 Apr 26	2.76500 -0.06	2.86	2.77	2.83	9,157
21 Apr 26	2.83000 -0.03	2.99	2.80	2.88	26,196
20 Apr 26	2.86000 +0.10	2.86	2.76	2.85	20,048
17 Apr 26	2.76000 +0.11	2.86	2.66	2.71	21,444
16 Apr 26	2.65500 -0.01	2.74	2.63	2.64	19,127
15 Apr 26	2.66000 -0.02	2.79	2.64	2.79	20,977
14 Apr 26	2.68500 +0.10	2.79	2.53	2.53	43,832
13 Apr 26	2.59000 +0.02	2.62	2.50	2.59	27,769
10 Apr 26	2.57000 +0.11	2.64	2.41	2.41	32,531
09 Apr 26	2.46000 -0.06	2.62	2.40	2.52	60,054
08 Apr 26	2.52000 +0.10	2.62	2.44	2.52	31,784
07 Apr 26	2.42500 -0.20	2.65	2.42	2.63	31,756
02 Apr 26	2.62500 +0.03	2.74	2.55	2.55	25,523
01 Apr 26	2.59500 +0.16	2.64	2.50	2.52	27,958
31 Mar 26	2.43000 +0.02	2.53	2.37	2.50	80,594
30 Mar 26	2.41500 -0.13	2.52	2.41	2.52	33,362
27 Mar 26	2.54000 +0.00	2.56	2.45	2.51	30,614
26 Mar 26	2.53500 +0.03	2.59	2.38	2.52	64,253
25 Mar 26	2.51000 +0.09	2.51	2.42	2.42	20,422
24 Mar 26	2.42000 -0.07	2.50	2.39	2.50	14,857
23 Mar 26	2.49000 +0.16	2.55	2.30	2.34	71,079
20 Mar 26	2.32500 +0.02	2.38	2.26	2.26	606,641
19 Mar 26	2.31000 -0.10	2.37	2.25	2.35	76,414
18 Mar 26	2.40500 -0.16	2.58	2.36	2.58	84,918
17 Mar 26	2.56500 -0.01	2.58	2.53	2.57	26,577
16 Mar 26	2.57500 -0.03	2.63	2.49	2.63	37,167
13 Mar 26	2.61000 -0.10	2.70	2.56	2.65	65,420
12 Mar 26	2.70500 -0.03	2.73	2.65	2.73	38,496
11 Mar 26	2.73000 +0.04	2.80	2.67	2.71	66,192
10 Mar 26	2.69500 -0.09	2.80	2.65	2.78	52,040
09 Mar 26	2.78000 -0.08	2.95	2.75	2.95	111,250
06 Mar 26	2.86000 -0.03	2.93	2.81	2.93	89,619
05 Mar 26	2.89000 -0.07	2.99	2.85	2.99	84,377
04 Mar 26	2.96000 -0.08	3.10	2.92	3.10	63,993
03 Mar 26	3.04000 -0.17	3.19	2.99	3.19	59,568
02 Mar 26	3.21000 -0.04	3.28	3.13	3.16	50,615
27 Feb 26	3.25000 +0.04	3.28	3.12	3.26	50,761
26 Feb 26	3.21000 -0.04	3.26	3.18	3.26	53,287
25 Feb 26	3.25000 -0.10	3.44	3.20	3.44	74,090
24 Feb 26	3.35000 -0.23	3.63	3.24	3.63	194,060
23 Feb 26	3.58000 -0.07	3.62	3.54	3.61	119,517
20 Feb 26	3.64500 -0.06	3.71	3.58	3.70	52,840
19 Feb 26	3.70500 +0.00	3.73	3.68	3.68	5,572
18 Feb 26	3.70500 +0.01	3.76	3.67	3.68	20,294
17 Feb 26	3.69500 +0.02	3.76	3.64	3.66	34,239
16 Feb 26	3.67000 -0.03	3.77	3.67	3.77	21,222
13 Feb 26	3.70000 +0.03	3.74	3.70	3.70	16,516
12 Feb 26	3.67500 -0.12	3.83	3.67	3.78	30,070
11 Feb 26	3.79000 +0.05	3.81	3.70	3.77	39,086
10 Feb 26	3.74500 -0.01	3.78	3.61	3.78	27,934
09 Feb 26	3.75000 +0.11	3.79	3.64	3.65	20,928
06 Feb 26	3.64000 +0.04	3.64	3.59	3.60	19,352
05 Feb 26	3.60500 -0.03	3.70	3.58	3.64	19,881
04 Feb 26	3.63500 +0.07	3.65	3.60	3.64	18,512
03 Feb 26	3.56500 -0.05	3.63	3.57	3.62	19,118
02 Feb 26	3.61500 +0.00	3.65	3.53	3.61	96,650
30 Jan 26	3.62000 +0.01	3.68	3.60	3.68	46,063
29 Jan 26	3.61000 -0.05	3.69	3.61	3.69	53,026
28 Jan 26	3.65500 -0.02	3.69	3.65	3.66	20,450
27 Jan 26	3.67500 -0.09	3.81	3.65	3.81	65,907
26 Jan 26	3.76500 +0.03	3.85	3.74	3.75	37,233
23 Jan 26	3.73500 -0.07	3.86	3.70	3.86	29,193
22 Jan 26	3.80000 +0.16	3.87	3.68	3.73	42,470
21 Jan 26	3.64000 +0.02	3.70	3.58	3.63	44,121
20 Jan 26	3.62000 -0.01	3.70	3.61	3.65	16,510
19 Jan 26	3.62500 -0.20	3.82	3.63	3.82	49,578
16 Jan 26	3.82500 -0.13	3.94	3.81	3.94	35,817
15 Jan 26	3.96000 +0.17	3.96	3.80	3.86	27,107
14 Jan 26	3.79000 -0.04	3.86	3.72	3.86	59,914
13 Jan 26	3.82500 +0.05	3.86	3.73	3.81	63,444
12 Jan 26	3.78000 +0.08	3.79	3.74	3.76	68,731
09 Jan 26	3.70000 -0.02	3.76	3.66	3.76	43,987
08 Jan 26	3.72500 +0.04	3.74	3.67	3.74	27,261
07 Jan 26	3.68000 -0.11	3.80	3.67	3.79	36,443
06 Jan 26	3.79000 +0.05	3.79	3.71	3.78	8,714
05 Jan 26	3.74500 -0.04	3.80	3.66	3.80	36,166
02 Jan 26	3.78000 +0.08	3.84	3.72	3.72	46,425
30 Dec 25	3.70000 +0.02	3.73	3.64	3.65	42,811
29 Dec 25	3.68500 -0.01	3.72	3.65	3.67	57,423
23 Dec 25	3.69500 +0.00	3.71	3.63	3.71	56,119
22 Dec 25	3.69000 +0.01	3.74	3.66	3.67	26,064
19 Dec 25	3.68000 -0.03	3.80	3.68	3.80	87,453
18 Dec 25	3.71500 +0.00	3.71	3.71	3.71	67,797
17 Dec 25	3.71500 +0.00	3.71	3.71	3.71	67,848
16 Dec 25	3.71500 -0.03	3.90	3.68	3.71	95,981
15 Dec 25	3.74500 +0.00	3.74	3.74	3.74	63,107
12 Dec 25	3.74500 +0.04	3.82	3.66	3.66	24,013
11 Dec 25	3.70000 +0.03	3.80	3.63	3.69	33,610
10 Dec 25	3.67500 -0.05	3.73	3.66	3.67	29,345
09 Dec 25	3.72000 +0.06	3.79	3.67	3.74	43,654
08 Dec 25	3.66500 -0.03	3.75	3.65	3.74	34,168
05 Dec 25	3.69500 +0.09	3.74	3.62	3.67	66,357
04 Dec 25	3.61000 -0.22	3.81	3.61	3.76	84,893
03 Dec 25	3.83000 +0.05	3.91	3.76	3.79	43,718
02 Dec 25	3.78000 -0.05	3.88	3.75	3.83	57,900
01 Dec 25	3.82500 -0.09	3.91	3.83	3.91	34,741
28 Nov 25	3.91500 -0.01	3.98	3.87	3.87	7,659
27 Nov 25	3.92500 +0.05	4.00	3.87	3.87	13,766
26 Nov 25	3.87500 +0.04	3.89	3.80	3.87	0
25 Nov 25	3.83500 +0.05	3.87	3.77	3.84	34,168
24 Nov 25	3.79000 -0.08	3.90	3.77	3.90	46,760
21 Nov 25	3.87000 +0.03	3.92	3.80	3.89	13,940
20 Nov 25	3.84000 -0.14	4.30	3.76	3.86	78,045
19 Nov 25	3.98000 +0.02	4.08	3.94	3.98	18,784
18 Nov 25	3.96500 -0.08	4.03	3.94	4.03	18,978
17 Nov 25	4.04000 -0.09	4.22	4.04	4.22	14,468
14 Nov 25	4.13000 +0.02	4.20	4.03	4.20	36,370
13 Nov 25	4.11000 +0.00	4.11	4.11	4.11	16,790
12 Nov 25	4.11000 +0.02	4.20	4.08	4.18	22,987
11 Nov 25	4.09500 +0.05	4.12	3.97	4.03	41,639
10 Nov 25	4.04500 -0.07	4.10	4.03	4.07	26,304
07 Nov 25	4.11500 +0.00	4.11	4.11	4.11	102,442
06 Nov 25	4.11500 -0.16	4.30	4.09	4.30	27,698
05 Nov 25	4.27500 +0.01	4.30	4.18	4.30	30,303
04 Nov 25	4.27000 -0.18	4.45	4.25	4.40	57,422
03 Nov 25	4.45000 -0.05	4.57	4.40	4.51	38,288
31 Oct 25	4.50000 -0.01	4.61	4.47	4.60	24,863
30 Oct 25	4.50500 -0.10	4.72	4.49	4.66	51,281
29 Oct 25	4.60500 -0.38	5.03	4.59	4.94	70,704
28 Oct 25	4.98500 -0.05	5.08	4.94	5.08	36,901
27 Oct 25	5.03000 +0.13	5.04	4.86	4.95	26,562
24 Oct 25	4.90500 +0.02	4.95	4.82	4.91	22,026
23 Oct 25	4.88500 -0.01	4.98	4.83	4.93	15,495
22 Oct 25	4.89500 +0.01	4.96	4.81	4.96	22,439
21 Oct 25	4.88500 -0.02	4.93	4.84	4.93	14,736
20 Oct 25	4.91000 -0.01	5.01	4.86	5.00	48,094
17 Oct 25	4.92000 -0.09	4.97	4.90	4.97	27,354
16 Oct 25	5.01000 +0.00	5.05	4.96	4.96	39,784
15 Oct 25	5.01000 +0.00	5.14	4.97	5.14	16,049
14 Oct 25	5.01000 -0.06	5.13	4.97	5.13	28,750
13 Oct 25	5.07000 +0.10	5.15	5.02	5.02	35,876
10 Oct 25	4.97500 -0.26	5.25	4.97	5.25	45,728
09 Oct 25	5.24000 +0.21	5.25	5.07	5.07	37,410
08 Oct 25	5.03000 +0.00	5.03	5.03	5.03	18,439
07 Oct 25	5.03000 +0.04	5.13	5.01	5.13	38,560
06 Oct 25	4.99000 +0.00	4.99	4.99	4.99	43,656
03 Oct 25	4.99000 -0.11	5.24	4.99	5.10	23,722
02 Oct 25	5.10000 +0.01	5.26	5.10	5.13	27,770
01 Oct 25	5.09000 +0.19	5.14	4.96	5.04	29,197
30 Sep 25	4.90000 +0.00	4.90	4.90	4.90	36,350
29 Sep 25	4.90000 -0.03	4.98	4.86	4.95	30,926
26 Sep 25	4.93500 -0.12	5.04	4.89	5.03	29,447
25 Sep 25	5.05000 -0.02	5.18	5.02	5.06	42,375
24 Sep 25	5.07000 +0.11	5.08	4.90	4.93	42,065
23 Sep 25	4.96000 +0.06	5.09	4.89	4.98	36,170
22 Sep 25	4.90000 +0.00	4.90	4.90	4.90	62,822
19 Sep 25	4.90000 -0.17	5.09	4.90	5.07	121,740
18 Sep 25	5.07000 +0.04	5.12	4.99	5.01	27,212
17 Sep 25	5.03000 -0.03	5.18	5.01	5.18	45,995
16 Sep 25	5.06000 -0.07	5.25	4.99	5.25	48,062
15 Sep 25	5.13000 +0.10	5.15	5.03	5.12	42,817
12 Sep 25	5.03000 +0.07	5.08	4.95	5.00	64,542
11 Sep 25	4.96500 -0.03	5.06	4.93	5.02	57,301
10 Sep 25	5.00000 -0.22	5.25	5.00	5.25	70,553
09 Sep 25	5.22000 +0.12	5.25	5.12	5.18	83,989
08 Sep 25	5.10000 +0.00	5.10	5.10	5.10	101,810
05 Sep 25	5.10000 +0.16	5.14	4.91	5.03	104,475
04 Sep 25	4.94000 +0.04	4.97	4.86	4.88	103,475
03 Sep 25	4.90000 +0.09	4.99	4.81	4.91	86,418
02 Sep 25	4.81500 +0.01	4.91	4.78	4.79	52,393
01 Sep 25	4.80500 +0.00	4.89	4.76	4.82	101,372
29 Aug 25	4.80000 +0.04	4.89	4.76	4.78	95,232
28 Aug 25	4.76000 +0.01	4.80	4.67	4.70	157,127
27 Aug 25	4.75000 +0.20	4.78	4.56	4.56	118,164
26 Aug 25	4.55500 -0.02	4.77	4.45	4.55	1,101,728
25 Aug 25	4.57000 +0.05	4.64	4.49	4.53	86,362
22 Aug 25	4.52500 -0.03	4.63	4.48	4.55	101,918
21 Aug 25	4.55000 +0.02	4.57	4.49	4.53	64,371
20 Aug 25	4.53500 -0.07	4.63	4.50	4.63	51,070
19 Aug 25	4.60500 +0.04	4.66	4.55	4.61	96,191
18 Aug 25	4.56500 -0.01	4.69	4.53	4.55	94,343
15 Aug 25	4.57500 -0.18	4.74	4.54	4.74	99,777
14 Aug 25	4.75000 +0.00	4.75	4.75	4.75	101,856
13 Aug 25	4.75000 -0.14	4.93	4.73	4.93	82,064
12 Aug 25	4.88500 +0.04	4.89	4.77	4.82	52,515
11 Aug 25	4.84500 -0.20	5.02	4.82	5.02	44,927
08 Aug 25	5.04000 +0.06	5.06	4.95	5.03	48,806
07 Aug 25	4.98000 -0.07	5.15	4.97	5.05	70,634
06 Aug 25	5.05000 -0.22	5.31	5.04	5.31	53,914
05 Aug 25	5.27000 +0.00	5.39	5.20	5.30	45,494
04 Aug 25	5.27000 -0.11	5.47	5.26	5.47	67,103
01 Aug 25	5.38000 -0.01	5.48	5.37	5.39	51,785
31 Jul 25	5.39000 -0.13	5.60	5.39	5.51	57,043
30 Jul 25	5.52000 -0.28	5.91	5.52	5.91	41,107
29 Jul 25	5.80000 -0.16	6.03	5.80	5.96	42,020
28 Jul 25	5.96000 +0.00	6.07	5.90	6.01	51,552
25 Jul 25	5.96000 +0.04	6.15	5.86	5.91	47,977
24 Jul 25	5.92000 -0.19	6.27	5.92	6.27	33,820
23 Jul 25	6.11000 +0.00	6.11	6.11	6.11	44,520
22 Jul 25	6.11000 -0.05	6.29	6.07	6.29	18,988
21 Jul 25	6.16000 +0.00	6.16	6.16	6.16	11,995
18 Jul 25	6.16000 -0.01	6.22	6.15	6.20	8,349
17 Jul 25	6.17000 -0.02	6.28	6.13	6.18	12,868
16 Jul 25	6.19000 +0.00	6.19	6.19	6.19	46,159
15 Jul 25	6.19000 -0.04	6.37	6.18	6.35	23,602
14 Jul 25	6.23000 -0.09	6.31	6.16	6.30	38,652
11 Jul 25	6.32000 -0.03	6.46	6.32	6.34	16,287
10 Jul 25	6.35000 -0.03	6.40	6.33	6.39	16,729
09 Jul 25	6.38000 -0.02	6.50	6.33	6.44	15,915
08 Jul 25	6.40000 +0.00	6.50	6.33	6.40	48,893
07 Jul 25	6.40000 -0.10	6.55	6.40	6.55	12,890
04 Jul 25	6.50000 +0.05	6.51	6.38	6.50	5,721
03 Jul 25	6.45000 -0.08	6.63	6.41	6.59	20,095
02 Jul 25	6.53000 -0.10	6.66	6.51	6.57	32,512
01 Jul 25	6.63000 +0.00	6.63	6.63	6.63	14,445
30 Jun 25	6.63000 +0.00	6.63	6.63	6.63	13,723
27 Jun 25	6.63000 +0.21	6.72	6.48	6.58	22,963
26 Jun 25	6.42000 +0.04	6.55	6.37	6.37	30,140
25 Jun 25	6.38000 +0.01	6.46	6.30	6.46	5,530
24 Jun 25	6.37000 +0.05	6.49	6.37	6.38	11,354
23 Jun 25	6.32000 -0.06	6.54	6.28	6.39	22,068
20 Jun 25	6.38000 -0.17	6.64	6.38	6.61	43,097
19 Jun 25	6.55000 -0.05	6.74	6.50	6.74	21,182
18 Jun 25	6.60000 -0.13	6.71	6.58	6.71	18,275
17 Jun 25	6.73000 -0.04	6.83	6.63	6.72	17,718
16 Jun 25	6.77000 +0.01	6.80	6.65	6.70	16,051
13 Jun 25	6.76000 -0.06	6.77	6.65	6.76	2,610
12 Jun 25	6.82000 -0.17	6.94	6.80	6.94	11,677
11 Jun 25	6.99000 +0.05	7.12	6.96	7.00	12,731
10 Jun 25	6.94000 +0.22	7.04	6.94	7.04	21,588
09 Jun 25	6.72000 +0.00	6.72	6.72	6.72	25,047
06 Jun 25	6.72000 +0.07	6.75	6.64	6.73	25,056
05 Jun 25	6.65000 +0.00	6.65	6.65	6.65	29,940
04 Jun 25	6.65000 -0.05	6.79	6.65	6.68	29,920
03 Jun 25	6.70000 -0.10	6.89	6.68	6.89	25,993
02 Jun 25	6.80000 -0.21	7.03	6.80	7.00	20,509
30 May 25	7.01000 +0.06	7.12	6.99	7.02	21,275
29 May 25	6.95000 +0.08	7.04	6.86	6.98	16,343
28 May 25	6.87000 -0.18	7.20	6.87	7.20	19,615
27 May 25	7.05000 +0.12	7.10	6.87	6.94	47,621
26 May 25	6.93000 -0.17	7.17	6.87	7.17	34,895
23 May 25	7.10000 -0.24	7.37	6.90	7.36	61,619
22 May 25	7.34000 -0.86	7.60	7.34	7.59	35,809
21 May 25	8.20000 +0.09	8.25	7.90	8.10	75,352
20 May 25	8.11000 +0.09	8.15	7.91	8.02	62,522
19 May 25	8.02000 -0.10	8.21	7.98	8.11	81,008
16 May 25	8.12000 -0.01	8.20	8.08	8.13	29,696
15 May 25	8.13000 -0.15	8.32	8.04	8.27	33,974
14 May 25	8.28000 +0.09	8.35	8.12	8.26	31,260
13 May 25	8.19000 +0.09	8.30	8.08	8.09	37,261
12 May 25	8.10000 +0.14	8.24	8.00	8.00	32,044
09 May 25	7.96000 +0.11	8.07	7.86	7.89	17,572
08 May 25	7.85000 -0.07	8.08	7.80	8.08	6,563
07 May 25	7.92000 -0.08	8.18	7.88	8.18	12,550
06 May 25	8.00000 +0.12	8.07	7.66	7.90	15,586
05 May 25	7.88000 -0.13	8.02	7.71	7.98	7,027
02 May 25	8.01000 +0.41	8.01	7.64	7.64	20,378
30 Apr 25	7.60000 +0.11	7.66	7.45	7.63	15,093
29 Apr 25	7.49000 -0.35	7.84	7.33	7.84	33,578
28 Apr 25	7.84000 +0.34	7.88	7.63	7.63	15,477
25 Apr 25	7.50000 +0.10	7.66	7.42	7.45	13,523
24 Apr 25	7.40000 -0.08	7.48	7.35	7.41	12,395
23 Apr 25	7.48000 +0.18	7.62	7.33	7.52	23,652
22 Apr 25	7.30000 -0.08	7.42	7.25	7.42	9,768
17 Apr 25	7.38000 -0.16	7.54	7.30	7.54	13,760
16 Apr 25	7.54000 -0.14	7.76	7.49	7.70	22,006
15 Apr 25	7.68000 +0.04	7.88	7.59	7.66	23,031
14 Apr 25	7.64000 +0.47	7.78	7.50	7.50	26,646
11 Apr 25	7.17000 -0.14	7.50	7.17	7.50	12,618
10 Apr 25	7.31000 +0.26	7.44	7.16	7.37	25,601
09 Apr 25	7.05000 -0.02	7.29	6.98	7.10	20,221
08 Apr 25	7.07000 +0.12	7.35	7.06	7.13	21,528
07 Apr 25	6.95000 +0.13	7.19	6.52	6.80	34,170
04 Apr 25	6.82000 -0.58	7.50	6.82	7.50	56,933
03 Apr 25	7.40000 -0.43	7.88	7.40	7.78	33,045
02 Apr 25	7.83000 -0.19	8.15	7.76	8.15	27,476
01 Apr 25	8.02000 -0.14	8.23	8.02	8.14	21,277
31 Mar 25	8.16000 -0.17	8.20	8.08	8.13	14,218
28 Mar 25	8.33000 -0.02	8.44	8.24	8.40	16,594
27 Mar 25	8.35000 -0.04	8.48	8.33	8.34	15,545
26 Mar 25	8.39000 -0.04	8.50	8.36	8.50	41,363
25 Mar 25	8.43000 -0.06	8.67	8.35	8.63	60,619
24 Mar 25	8.49000 +0.27	8.56	8.25	8.42	28,081
21 Mar 25	8.22000 -0.01	8.33	8.20	8.25	26,229
20 Mar 25	8.23000 -0.10	8.42	8.15	8.34	19,975
19 Mar 25	8.33000 +0.13	8.35	8.24	8.26	23,948
18 Mar 25	8.20000 -0.08	8.38	8.20	8.38	19,672
17 Mar 25	8.28000 +0.17	8.31	8.03	8.05	25,454
14 Mar 25	8.11000 +0.09	8.20	7.94	8.06	9,878
13 Mar 25	8.02000 +0.04	8.10	7.95	8.10	9,132
12 Mar 25	7.98000 +0.18	8.15	7.87	7.96	32,351
11 Mar 25	7.80000 -0.20	8.30	7.78	8.29	29,215
10 Mar 25	8.00000 -0.06	8.17	8.00	8.17	21,665
07 Mar 25	8.06000 -0.06	8.17	7.94	8.17	27,919
06 Mar 25	8.12000 -0.04	8.24	8.05	8.20	15,331
05 Mar 25	8.16000 +0.45	8.16	7.72	7.82	20,107
04 Mar 25	7.71000 -0.27	8.05	7.64	8.05	40,849
03 Mar 25	7.98000 +0.04	8.13	7.89	8.06	21,740
28 Feb 25	7.94000 -0.11	8.16	7.94	8.05	44,844
27 Feb 25	8.05000 +0.03	8.11	7.97	8.01	11,521
26 Feb 25	8.02000 -0.02	8.15	8.02	8.11	7,570
25 Feb 25	8.04000 -0.07	8.26	8.02	8.07	18,020
24 Feb 25	8.11000 +0.09	8.24	8.09	8.15	10,373
21 Feb 25	8.02000 +0.01	8.04	7.98	8.03	5,011
20 Feb 25	8.01000 -0.01	8.11	7.98	8.04	17,052
19 Feb 25	8.02000 +0.12	8.09	7.85	7.93	22,874
18 Feb 25	7.90000 -0.13	8.04	7.90	8.04	29,345
17 Feb 25	8.03000 +0.05	8.06	7.84	8.06	21,195
14 Feb 25	7.98000 +0.07	8.08	7.93	7.93	13,395
13 Feb 25	7.91000 -0.03	8.23	7.84	8.11	15,510
12 Feb 25	7.94000 +0.03	8.12	7.85	7.90	25,928
11 Feb 25	7.91000 -0.29	8.15	7.85	8.15	13,137
10 Feb 25	8.20000 +0.11	8.26	8.10	8.10	11,761
07 Feb 25	8.09000 +0.02	8.20	8.04	8.09	11,819
06 Feb 25	8.07000 -0.03	8.17	8.04	8.13	5,147
05 Feb 25	8.10000 +0.08	8.16	8.01	8.03	4,937
04 Feb 25	8.02000 -0.02	8.14	7.92	8.14	4,225
03 Feb 25	8.04000 -0.13	8.31	7.95	8.31	33,284
31 Jan 25	8.17000 +0.04	8.29	8.06	8.24	7,350
30 Jan 25	8.13000 -0.11	8.31	8.13	8.28	14,129
29 Jan 25	8.24000 +0.01	8.43	8.14	8.25	11,427
28 Jan 25	8.23000 +0.20	8.24	8.01	8.01	10,642
27 Jan 25	8.03000 +0.39	8.03	7.56	7.58	20,860
24 Jan 25	7.64000 +0.24	7.64	7.40	7.48	17,545
23 Jan 25	7.40000 -0.01	7.44	7.36	7.43	14,111
22 Jan 25	7.41000 -0.16	7.57	7.40	7.57	32,655
21 Jan 25	7.57000 -0.07	7.70	7.53	7.70	7,911
20 Jan 25	7.64000 +0.12	7.70	7.55	7.55	6,089
17 Jan 25	7.52000 +0.04	7.63	7.48	7.48	14,015
16 Jan 25	7.48000 -0.18	7.70	7.46	7.70	12,083
15 Jan 25	7.66000 +0.24	7.71	7.51	7.54	19,953
14 Jan 25	7.42000 -0.16	7.63	7.42	7.53	49,457
13 Jan 25	7.58000 -0.03	7.66	7.49	7.66	18,087
10 Jan 25	7.61000 -0.11	7.74	7.60	7.71	14,606
09 Jan 25	7.72000 +0.11	7.73	7.57	7.57	8,788
08 Jan 25	7.61000 -0.10	7.79	7.60	7.66	24,908
07 Jan 25	7.71000 -0.12	7.89	7.68	7.84	20,997
06 Jan 25	7.83000 +0.23	7.97	7.62	7.70	40,673
03 Jan 25	7.60000 -0.04	7.75	7.53	7.75	31,011
02 Jan 25	7.64000 -0.06	7.83	7.50	7.75	30,416
30 Dec 24	7.70000 -0.10	7.86	7.66	7.69	11,722
27 Dec 24	7.80000 +0.09	7.80	7.61	7.76	14,055
23 Dec 24	7.71000 +0.48	7.71	7.24	7.34	41,598
20 Dec 24	7.23000 -0.22	7.46	7.07	7.43	374,012
19 Dec 24	7.45000 -0.25	7.63	7.30	7.50	45,413
18 Dec 24	7.70000 -0.20	7.88	7.65	7.87	25,327
17 Dec 24	7.90000 -0.10	8.07	7.85	7.99	30,598
16 Dec 24	8.00000 -0.20	8.31	8.00	8.15	39,098
13 Dec 24	8.20000 -0.60	8.82	8.19	8.81	38,837
12 Dec 24	8.80000 -0.02	8.90	8.80	8.82	19,903
11 Dec 24	8.82000 -0.09	8.91	8.71	8.81	26,536
10 Dec 24	8.91000 -0.03	9.01	8.79	9.01	12,603
09 Dec 24	8.94000 +0.68	9.10	8.34	8.34	35,496
06 Dec 24	8.26000 +0.14	8.35	8.04	8.10	34,939
05 Dec 24	8.12000 +0.04	8.21	8.06	8.10	13,214
04 Dec 24	8.08000 +0.04	8.18	7.95	7.95	22,972
03 Dec 24	8.04000 +0.04	8.11	7.93	7.96	37,194
02 Dec 24	8.00000 -0.12	8.15	7.90	8.15	32,314
29 Nov 24	8.12000 +0.00	8.23	8.06	8.08	28,792
28 Nov 24	8.12000 -0.11	8.50	8.08	8.31	47,867
27 Nov 24	8.23000 +0.04	8.29	8.13	8.13	30,924
26 Nov 24	8.19000 +0.03	8.34	8.09	8.12	32,258
25 Nov 24	8.16000 -0.19	8.42	8.13	8.41	29,348
22 Nov 24	8.35000 -0.02	8.46	8.28	8.31	13,485
21 Nov 24	8.37000 -0.10	8.69	8.33	8.42	21,749
20 Nov 24	8.47000 -0.05	8.64	8.40	8.63	7,592
19 Nov 24	8.52000 +0.02	8.60	8.42	8.51	9,670
18 Nov 24	8.50000 -0.16	8.67	8.50	8.55	13,368
15 Nov 24	8.66000 +0.07	8.69	8.50	8.59	16,537
14 Nov 24	8.59000 +0.10	8.63	8.50	8.60	5,903
13 Nov 24	8.49000 -0.23	8.76	8.49	8.76	11,894
12 Nov 24	8.72000 +0.11	8.74	8.60	8.61	16,908
11 Nov 24	8.61000 -0.07	8.84	8.60	8.84	13,442
08 Nov 24	8.68000 -0.02	8.82	8.66	8.79	11,904
07 Nov 24	8.70000 -0.04	8.89	8.70	8.88	19,263
06 Nov 24	8.74000 -0.20	9.00	8.74	9.00	16,263
05 Nov 24	8.94000 -0.05	9.00	8.81	9.00	19,584
04 Nov 24	8.99000 +0.10	9.09	8.93	8.93	24,924
01 Nov 24	8.89000 -0.09	9.04	8.89	9.01	23,564
31 Oct 24	8.98000 -0.13	9.20	8.94	9.14	25,526
30 Oct 24	9.11000 -0.24	9.30	9.11	9.26	13,530
29 Oct 24	9.35000 +0.03	9.52	9.30	9.30	15,130
28 Oct 24	9.32000 -0.34	9.78	9.28	9.78	27,556
25 Oct 24	9.66000 +0.01	9.79	9.66	9.79	6,204
24 Oct 24	9.65000 +0.05	9.90	9.61	9.61	25,247
23 Oct 24	9.60000 -0.29	9.95	9.58	9.95	37,125
22 Oct 24	9.89000 +0.15	10.00	9.53	9.77	60,683
21 Oct 24	9.74000 -0.36	10.12	9.74	10.08	16,345
18 Oct 24	10.10000 -0.08	10.32	10.06	10.30	27,491
17 Oct 24	10.18000 -0.02	10.20	10.02	10.08	14,267
16 Oct 24	10.20000 +0.06	10.20	10.00	10.20	32,204
15 Oct 24	10.14000 +0.06	10.14	9.92	10.08	34,019
14 Oct 24	10.08000 -0.16	10.20	9.96	10.20	18,656
11 Oct 24	10.24000 +0.29	10.32	10.00	10.02	8,183
10 Oct 24	9.95000 -0.25	10.16	9.94	10.16	14,263
09 Oct 24	10.20000 +0.04	10.20	10.08	10.18	7,871
08 Oct 24	10.16000 +0.18	10.24	9.85	9.88	14,579
07 Oct 24	9.98000 -0.02	10.00	9.89	9.91	8,200
04 Oct 24	10.00000 +0.18	10.00	9.88	9.88	9,422
03 Oct 24	9.82000 +0.12	9.83	9.66	9.70	9,176
02 Oct 24	9.70000 -0.12	9.79	9.60	9.79	11,019
01 Oct 24	9.82000 +0.11	9.93	9.60	9.78	10,354
30 Sep 24	9.71000 -0.23	9.80	9.54	9.79	20,502
27 Sep 24	9.94000 +0.01	10.02	9.86	9.96	14,973
26 Sep 24	9.93000 +0.30	10.00	9.68	9.68	18,467
25 Sep 24	9.63000 -0.17	9.84	9.60	9.84	12,287
24 Sep 24	9.80000 +0.19	9.80	9.50	9.60	8,119
23 Sep 24	9.61000 -0.26	9.94	9.59	9.90	10,965
20 Sep 24	9.87000 +0.07	9.87	9.64	9.74	44,354
19 Sep 24	9.80000 +0.10	9.80	9.75	9.78	10,898
18 Sep 24	9.70000 -0.03	9.86	9.55	9.81	12,012
17 Sep 24	9.73000 +0.16	9.80	9.59	9.60	6,692
16 Sep 24	9.57000 +0.09	9.60	9.44	9.50	10,738
13 Sep 24	9.48000 +0.19	9.50	9.25	9.25	12,818
12 Sep 24	9.29000 -0.29	9.67	9.24	9.56	19,559
11 Sep 24	9.58000 -0.14	9.79	9.54	9.64	13,981
10 Sep 24	9.72000 +0.02	9.76	9.66	9.76	6,032
09 Sep 24	9.70000 -0.18	10.12	9.70	10.12	8,558
06 Sep 24	9.88000 -0.10	9.98	9.84	9.93	9,542
05 Sep 24	9.98000 -0.04	10.04	9.91	9.95	12,202
04 Sep 24	10.02000 -0.08	10.10	9.77	10.00	15,888
03 Sep 24	10.10000 -0.18	10.30	10.06	10.24	4,958
02 Sep 24	10.28000 -0.18	10.50	10.16	10.50	13,012
30 Aug 24	10.46000 +0.26	10.48	10.26	10.26	14,460
29 Aug 24	10.20000 -0.10	10.30	10.16	10.24	8,152
28 Aug 24	10.30000 +0.04	10.38	10.16	10.16	10,827
27 Aug 24	10.26000 -0.12	10.54	10.26	10.36	15,064
26 Aug 24	10.38000 -0.26	10.72	10.34	10.68	16,875
23 Aug 24	10.64000 +0.18	10.64	10.54	10.58	6,381
22 Aug 24	10.46000 -0.24	10.88	10.46	10.68	17,513
21 Aug 24	10.70000 +0.73	11.06	10.00	10.00	62,212
20 Aug 24	9.97000 -0.21	10.22	9.93	10.22	9,067
19 Aug 24	10.18000 -0.88	10.60	10.04	10.50	44,396
16 Aug 24	11.06000 +0.30	11.08	10.80	10.80	12,796
15 Aug 24	10.76000 +0.14	10.90	10.52	10.60	19,303
14 Aug 24	10.62000 +0.04	10.66	10.46	10.52	11,749
13 Aug 24	10.58000 +0.04	10.58	10.50	10.58	7,712
12 Aug 24	10.54000 -0.06	10.68	10.46	10.68	14,024
09 Aug 24	10.60000 -0.04	10.68	10.46	10.52	18,758
08 Aug 24	10.64000 +0.36	10.64	10.28	10.28	10,664
07 Aug 24	10.28000 +0.28	10.32	9.91	10.16	39,484
06 Aug 24	10.00000 -0.16	10.32	10.00	10.08	9,878
05 Aug 24	10.16000 -0.04	10.16	9.87	9.97	20,949
02 Aug 24	10.20000 -0.08	10.34	10.18	10.24	12,435
01 Aug 24	10.28000 -0.42	10.72	10.28	10.72	13,414
31 Jul 24	10.70000 +0.08	11.00	10.58	10.58	37,490
30 Jul 24	10.62000 -0.04	10.78	10.58	10.70	20,926
29 Jul 24	10.66000 +0.56	10.92	10.10	10.26	96,875
26 Jul 24	10.10000 +0.32	10.18	9.85	9.85	21,772
25 Jul 24	9.78000 +0.45	10.14	9.28	9.29	34,332
24 Jul 24	9.33000 -0.01	9.44	9.27	9.40	23,707
23 Jul 24	9.34000 -0.27	9.65	9.34	9.65	48,846
22 Jul 24	9.61000 -1.99	10.74	9.59	10.40	63,973
19 Jul 24	11.60000 +0.00	11.68	11.58	11.60	16,112
18 Jul 24	11.60000 +0.24	11.66	11.34	11.42	21,499
17 Jul 24	11.36000 -0.04	11.42	11.28	11.40	21,000
16 Jul 24	11.40000 +0.18	11.40	11.28	11.30	13,632
15 Jul 24	11.22000 -0.16	11.42	11.16	11.30	24,473
12 Jul 24	11.38000 -0.12	11.48	11.28	11.48	34,222
11 Jul 24	11.50000 +0.08	11.50	11.34	11.46	16,607
10 Jul 24	11.42000 -0.18	11.68	11.42	11.62	18,384
09 Jul 24	11.60000 +0.06	11.76	11.58	11.66	21,551
08 Jul 24	11.54000 -0.12	11.62	11.50	11.52	24,476
05 Jul 24	11.66000 -0.04	11.76	11.60	11.62	15,295
04 Jul 24	11.70000 +0.00	11.80	11.64	11.70	8,692
03 Jul 24	11.70000 -0.08	11.80	11.66	11.80	16,168
02 Jul 24	11.78000 -0.04	12.00	11.78	12.00	16,014
01 Jul 24	11.82000 -0.10	12.08	11.82	11.98	16,525
28 Jun 24	11.92000 +0.10	11.94	11.74	11.74	23,028
27 Jun 24	11.82000 +0.24	11.86	11.54	11.74	51,401
26 Jun 24	11.58000 -0.34	11.98	11.52	11.98	31,803
25 Jun 24	11.92000 +0.14	11.96	11.72	11.84	17,276
24 Jun 24	11.78000 +0.10	11.88	11.62	11.68	25,296
21 Jun 24	11.68000 +0.20	11.72	11.38	11.38	55,093
20 Jun 24	11.48000 +0.24	11.48	11.30	11.30	13,586
19 Jun 24	11.24000 +0.04	11.30	11.02	11.20	31,855
18 Jun 24	11.20000 +0.06	11.20	11.10	11.14	15,016
17 Jun 24	11.14000 -0.08	11.30	10.92	11.24	32,638
14 Jun 24	11.22000 -0.28	11.50	11.12	11.50	29,886
13 Jun 24	11.50000 -0.20	11.82	11.50	11.82	24,773
12 Jun 24	11.70000 -0.02	11.76	11.64	11.72	18,759
11 Jun 24	11.72000 -0.02	11.88	11.72	11.78	19,746
10 Jun 24	11.74000 -0.14	11.94	11.74	11.94	16,291
07 Jun 24	11.88000 -0.04	12.04	11.84	11.98	19,455
06 Jun 24	11.92000 +0.06	12.06	11.82	11.88	19,763
05 Jun 24	11.86000 +0.06	11.90	11.76	11.82	10,821
04 Jun 24	11.80000 +0.06	11.90	11.70	11.80	26,884
03 Jun 24	11.74000 +0.00	11.84	11.72	11.76	21,461
31 May 24	11.74000 -0.02	11.86	11.68	11.78	26,133
30 May 24	11.76000 +0.32	11.76	11.42	11.42	15,991
29 May 24	11.44000 -0.12	11.56	11.40	11.44	24,879
28 May 24	11.56000 -0.20	11.78	11.44	11.74	43,149
27 May 24	11.76000 -0.18	11.98	11.70	11.90	27,989
24 May 24	11.94000 -0.06	12.04	11.86	11.92	53,741
23 May 24	12.00000 -0.16	12.24	11.92	12.12	37,354
22 May 24	12.16000 -0.20	12.34	12.16	12.34	15,930
21 May 24	12.36000 -0.42	12.76	12.30	12.70	34,914
20 May 24	12.78000 -1.38	13.20	12.74	13.20	43,018
17 May 24	14.16000 +0.28	14.22	13.98	14.16	42,366
16 May 24	13.88000 +0.40	13.88	13.50	13.70	40,237
15 May 24	13.48000 -0.18	13.82	13.40	13.82	21,323
14 May 24	13.66000 +0.16	13.70	13.44	13.50	34,074
13 May 24	13.50000 +0.16	13.50	13.22	13.22	35,542
10 May 24	13.34000 -0.02	13.40	13.34	13.34	10,028
09 May 24	13.36000 +0.20	13.36	13.20	13.24	7,331
08 May 24	13.16000 -0.20	13.40	13.16	13.40	16,805
07 May 24	13.36000 +0.20	13.38	13.12	13.26	16,002
06 May 24	13.16000 -0.04	13.60	13.14	13.30	29,782
03 May 24	13.20000 +0.08	13.30	13.14	13.18	10,990
02 May 24	13.12000 +0.08	13.12	12.92	13.04	22,551
30 Apr 24	13.04000 +0.06	13.08	12.98	13.08	18,990
29 Apr 24	12.98000 +0.12	13.00	12.70	12.82	33,261
26 Apr 24	12.86000 +0.38	12.96	12.66	12.66	32,166
25 Apr 24	12.48000 -0.78	13.20	12.48	13.16	41,868
24 Apr 24	13.26000 +0.02	13.40	13.20	13.40	21,332
23 Apr 24	13.24000 +0.04	13.30	13.18	13.30	9,014
22 Apr 24	13.20000 +0.12	13.26	13.10	13.10	11,831
19 Apr 24	13.08000 +0.20	13.14	12.84	12.84	16,301
18 Apr 24	12.88000 -0.04	12.98	12.88	12.92	6,734
17 Apr 24	12.92000 +0.02	13.08	12.90	12.90	5,211
16 Apr 24	12.90000 -0.12	13.04	12.90	12.92	29,131
15 Apr 24	13.02000 +0.00	13.08	12.94	13.08	12,473
12 Apr 24	13.02000 +0.16	13.14	12.94	13.00	15,310
11 Apr 24	12.86000 +0.04	12.96	12.82	12.86	18,751
10 Apr 24	12.82000 -0.02	13.06	12.76	12.88	36,384
09 Apr 24	12.84000 +0.16	12.94	12.68	12.70	21,301
08 Apr 24	12.68000 -0.12	12.90	12.64	12.90	29,493
05 Apr 24	12.80000 -0.02	12.98	12.78	12.84	20,123
04 Apr 24	12.82000 -0.14	13.12	12.80	13.02	23,910
03 Apr 24	12.96000 -0.32	13.26	12.92	13.24	25,136
02 Apr 24	13.28000 -0.10	13.42	13.24	13.42	24,158
28 Mar 24	13.38000 -0.38	13.50	13.34	13.36	22,084
27 Mar 24	13.76000 -0.16	13.90	13.72	13.88	30,030
26 Mar 24	13.92000 -0.18	14.12	13.88	14.06	17,991
25 Mar 24	14.10000 +0.16	14.10	13.96	14.02	12,468
22 Mar 24	13.94000 +0.00	14.06	13.90	13.94	21,078
21 Mar 24	13.94000 +0.32	13.98	13.60	13.80	12,735
20 Mar 24	13.62000 +0.12	13.68	13.34	13.42	25,038
19 Mar 24	13.50000 -0.22	13.74	13.50	13.72	16,242
18 Mar 24	13.72000 +0.48	13.76	13.26	13.28	28,852
15 Mar 24	13.24000 -0.08	13.34	13.10	13.34	67,931
14 Mar 24	13.32000 -0.18	13.60	13.20	13.54	17,883
13 Mar 24	13.50000 -0.06	13.74	13.40	13.74	14,708
12 Mar 24	13.56000 +0.12	13.60	13.36	13.46	10,361
11 Mar 24	13.44000 +0.02	13.44	13.28	13.34	11,521
08 Mar 24	13.42000 +0.00	13.54	13.40	13.46	11,976
07 Mar 24	13.42000 +0.14	13.48	13.24	13.24	9,068
06 Mar 24	13.28000 -0.20	13.66	13.28	13.66	21,140
05 Mar 24	13.48000 -0.04	13.64	13.48	13.50	18,633
04 Mar 24	13.52000 -0.26	13.90	13.50	13.80	17,294
01 Mar 24	13.78000 +0.18	13.80	13.62	13.80	8,591
29 Feb 24	13.60000 +0.00	13.82	13.54	13.60	19,329
28 Feb 24	13.60000 +0.02	13.64	13.54	13.64	7,308
27 Feb 24	13.58000 -0.08	13.70	13.58	13.68	8,465
26 Feb 24	13.66000 +0.08	13.86	13.62	13.84	23,168
23 Feb 24	13.58000 +0.02	13.70	13.50	13.58	13,032
22 Feb 24	13.56000 -0.06	13.70	13.52	13.62	16,872
21 Feb 24	13.62000 -0.02	13.96	13.60	13.76	9,846
20 Feb 24	13.64000 -0.18	14.00	13.62	13.82	13,181
19 Feb 24	13.82000 -0.20	14.10	13.78	14.00	13,649
16 Feb 24	14.02000 +0.44	14.02	13.50	13.66	15,697
15 Feb 24	13.58000 -0.14	13.78	13.58	13.68	6,067
14 Feb 24	13.72000 +0.10	13.78	13.56	13.60	13,010
13 Feb 24	13.62000 +0.00	13.80	13.46	13.48	26,826
12 Feb 24	13.62000 +0.16	13.90	13.44	13.46	22,245
09 Feb 24	13.46000 -0.04	13.62	13.40	13.54	16,651
08 Feb 24	13.50000 -0.02	13.82	13.48	13.66	9,208
07 Feb 24	13.52000 +0.00	13.82	13.48	13.50	7,191
06 Feb 24	13.52000 +0.02	13.66	13.50	13.64	15,341
05 Feb 24	13.50000 -0.08	13.76	13.46	13.62	14,779
02 Feb 24	13.58000 -0.12	13.90	13.58	13.76	9,858
01 Feb 24	13.70000 +0.18	13.96	13.52	13.52	13,137
31 Jan 24	13.52000 -0.38	14.06	13.52	14.00	19,315
30 Jan 24	13.90000 -0.14	14.18	13.90	14.00	17,614
29 Jan 24	14.04000 +0.00	14.26	14.00	14.00	7,232
26 Jan 24	14.04000 -0.06	14.10	13.88	14.10	8,449
25 Jan 24	14.10000 -0.42	14.68	14.04	14.52	14,763
24 Jan 24	14.52000 +0.62	14.52	13.70	13.90	129,850
23 Jan 24	13.90000 +0.30	13.90	13.64	13.68	12,338
22 Jan 24	13.60000 -0.12	13.80	13.54	13.54	7,778
19 Jan 24	13.72000 +0.24	13.74	13.48	13.48	5,656
18 Jan 24	13.48000 +0.04	13.60	13.36	13.50	6,111
17 Jan 24	13.44000 +0.10	13.44	13.10	13.28	8,163
16 Jan 24	13.34000 -0.16	13.44	13.24	13.30	15,238
15 Jan 24	13.50000 -0.14	13.64	13.46	13.64	6,206
12 Jan 24	13.64000 +0.12	13.64	13.46	13.46	6,099
11 Jan 24	13.52000 +0.04	13.64	13.44	13.56	6,212
10 Jan 24	13.48000 -0.10	13.66	13.42	13.54	9,363
09 Jan 24	13.58000 -0.12	13.66	13.50	13.58	4,759
08 Jan 24	13.70000 -0.08	13.88	13.54	13.88	9,058
05 Jan 24	13.78000 +0.00	13.92	13.66	13.70	9,267
04 Jan 24	13.78000 +0.14	13.80	13.64	13.68	4,874
03 Jan 24	13.64000 -0.20	13.70	13.64	13.68	2,446
02 Jan 24	13.84000 +0.34	13.84	13.34	13.54	7,546
29 Dec 23	13.50000 +0.02	13.56	13.42	13.52	6,671
28 Dec 23	13.48000 -0.06	13.62	13.42	13.56	6,467
27 Dec 23	13.54000 -0.10	13.60	13.40	13.58	9,910
22 Dec 23	13.64000 -0.12	13.82	13.50	13.62	11,100
21 Dec 23	13.76000 -0.06	13.90	13.52	13.62	13,282
20 Dec 23	13.82000 +0.12	13.84	13.54	13.60	9,742
19 Dec 23	13.70000 -0.04	13.80	13.58	13.62	15,169
18 Dec 23	13.74000 +0.24	13.76	13.50	13.50	12,861
15 Dec 23	13.50000 +0.16	13.64	13.30	13.42	34,842
14 Dec 23	13.34000 -0.02	13.60	13.20	13.60	16,421
13 Dec 23	13.36000 +0.14	13.40	13.06	13.06	6,394
12 Dec 23	13.22000 -0.22	13.50	13.10	13.34	17,616
11 Dec 23	13.44000 +0.06	13.50	13.22	13.22	9,121
08 Dec 23	13.38000 +0.24	13.42	13.24	13.26	9,246
07 Dec 23	13.14000 -0.16	13.38	13.12	13.26	9,854
06 Dec 23	13.30000 +0.16	13.44	13.08	13.08	11,275
05 Dec 23	13.14000 +0.14	13.14	12.74	12.86	5,597
04 Dec 23	13.00000 -0.22	13.30	12.92	12.92	11,518
01 Dec 23	13.22000 +0.18	13.28	13.08	13.10	6,649
30 Nov 23	13.04000 -0.28	13.38	13.04	13.30	31,854
29 Nov 23	13.32000 +0.30	13.38	13.00	13.00	3,652
28 Nov 23	13.02000 -0.20	13.20	12.94	13.20	23,532
27 Nov 23	13.22000 -0.30	13.52	13.04	13.52	16,383
24 Nov 23	13.52000 +0.18	13.62	13.30	13.34	9,855
23 Nov 23	13.34000 -0.12	13.54	13.32	13.36	13,718
22 Nov 23	13.46000 +0.26	13.66	13.26	13.34	17,861
21 Nov 23	13.20000 -0.10	13.58	13.18	13.18	20,336
20 Nov 23	13.30000 -0.24	13.56	13.20	13.56	13,950
17 Nov 23	13.54000 +0.14	13.60	13.36	13.38	24,297
16 Nov 23	13.40000 +0.06	13.40	13.10	13.36	25,734
15 Nov 23	13.34000 +0.28	13.48	13.16	13.16	28,298
14 Nov 23	13.06000 +0.00	13.24	13.00	13.06	8,215
13 Nov 23	13.06000 +0.06	13.14	12.90	13.04	11,588
10 Nov 23	13.00000 +0.26	13.02	12.76	12.76	5,894
09 Nov 23	12.74000 +0.02	12.94	12.68	12.84	12,581
08 Nov 23	12.72000 +0.10	12.88	12.62	12.70	11,784
07 Nov 23	12.62000 +0.22	12.64	12.40	12.40	9,129
06 Nov 23	12.40000 -0.18	12.62	12.32	12.62	17,111
03 Nov 23	12.58000 +0.24	12.60	12.36	12.36	9,929
02 Nov 23	12.34000 +0.22	12.40	12.16	12.16	13,536
01 Nov 23	12.12000 +0.02	12.18	12.00	12.18	10,376
31 Oct 23	12.10000 -0.20	12.40	12.10	12.38	17,211
30 Oct 23	12.30000 +0.02	12.52	12.28	12.38	11,740
27 Oct 23	12.28000 +0.04	12.48	12.18	12.18	12,619
26 Oct 23	12.24000 +0.14	12.24	11.80	12.02	14,717
25 Oct 23	12.10000 -0.28	12.28	12.02	12.28	16,417
24 Oct 23	12.38000 +0.34	12.46	11.96	12.00	22,518
23 Oct 23	12.04000 -0.18	12.32	11.80	12.18	33,501
20 Oct 23	12.22000 -0.04	12.34	12.22	12.24	3,243
19 Oct 23	12.26000 +0.02	12.28	12.02	12.12	9,074
18 Oct 23	12.24000 +0.10	12.44	11.64	12.12	44,027
17 Oct 23	12.14000 -1.22	13.44	11.80	13.44	61,958
16 Oct 23	13.36000 +0.06	13.46	13.02	13.40	24,165
13 Oct 23	13.30000 +0.02	13.46	13.20	13.28	16,006
12 Oct 23	13.28000 -0.12	13.30	13.00	13.30	13,461
11 Oct 23	13.40000 -0.10	13.50	13.36	13.46	7,728
10 Oct 23	13.50000 -0.36	13.84	13.50	13.80	6,345
09 Oct 23	13.86000 +0.02	14.00	13.76	13.94	20,912
06 Oct 23	13.84000 +0.38	13.86	13.36	13.52	14,536
05 Oct 23	13.46000 +0.40	13.54	13.02	13.02	18,661
04 Oct 23	13.06000 +0.04	13.30	13.00	13.00	22,683
03 Oct 23	13.02000 +0.02	13.12	12.82	13.00	8,430
02 Oct 23	13.00000 +0.16	13.06	12.80	12.82	15,059
29 Sep 23	12.84000 +0.26	12.96	12.42	12.44	14,745
28 Sep 23	12.58000 +0.58	12.58	12.02	12.02	17,096
27 Sep 23	12.00000 -0.72	12.70	12.00	12.68	28,151
26 Sep 23	12.72000 -0.74	13.50	12.72	13.30	37,831
25 Sep 23	13.46000 -0.26	13.70	13.40	13.70	8,406
22 Sep 23	13.72000 -0.06	13.86	13.70	13.80	4,803
21 Sep 23	13.78000 +0.02	13.92	13.72	13.82	6,500
20 Sep 23	13.76000 -0.06	13.84	13.68	13.68	10,091
19 Sep 23	13.82000 +0.36	13.92	13.40	13.40	14,113
18 Sep 23	13.46000 -0.28	13.82	13.46	13.82	9,154
15 Sep 23	13.74000 +0.04	13.90	13.66	13.82	11,036
14 Sep 23	13.70000 -0.08	13.88	13.60	13.68	3,661
13 Sep 23	13.78000 +0.28	13.88	13.34	13.36	7,625
12 Sep 23	13.50000 -0.18	13.76	13.50	13.76	4,372
11 Sep 23	13.68000 +0.28	13.84	13.50	13.52	5,431
08 Sep 23	13.40000 -0.40	13.74	13.38	13.74	7,104
07 Sep 23	13.80000 +0.20	13.88	13.66	13.70	9,826
06 Sep 23	13.60000 -0.08	13.72	13.58	13.66	3,157
05 Sep 23	13.68000 +0.18	13.82	13.46	13.46	16,831
04 Sep 23	13.50000 +0.06	13.68	13.44	13.48	7,381
01 Sep 23	13.44000 +0.00	13.60	13.44	13.46	6,015
31 Aug 23	13.44000 +0.08	13.48	13.24	13.24	14,715
30 Aug 23	13.36000 +0.40	13.36	12.86	12.86	8,831
29 Aug 23	12.96000 -0.04	13.10	12.90	12.90	3,390
28 Aug 23	13.00000 +0.22	13.00	12.66	12.74	9,471
25 Aug 23	12.78000 +0.02	12.92	12.66	12.66	7,856
24 Aug 23	12.76000 -0.16	13.02	12.76	12.80	9,370
23 Aug 23	12.92000 +0.12	12.98	12.84	12.92	3,804
22 Aug 23	12.80000 +0.00	13.00	12.78	12.78	6,716
21 Aug 23	12.80000 -0.14	12.94	12.80	12.90	4,920
18 Aug 23	12.94000 -0.06	13.02	12.90	12.90	9,603
17 Aug 23	13.00000 +0.04	13.08	12.88	12.88	7,827
16 Aug 23	12.96000 +0.12	13.00	12.80	12.80	9,526
15 Aug 23	12.84000 +0.02	12.98	12.74	12.98	5,726
14 Aug 23	12.82000 -0.04	12.88	12.76	12.80	5,154
11 Aug 23	12.86000 +0.08	12.92	12.74	12.86	8,734
10 Aug 23	12.78000 +0.00	12.88	12.70	12.84	9,781
09 Aug 23	12.78000 -0.18	13.20	12.74	13.00	15,330
08 Aug 23	12.96000 +0.12	13.04	12.76	12.78	28,302
07 Aug 23	12.84000 +0.18	12.96	12.62	12.62	17,070
04 Aug 23	12.66000 -0.12	12.80	12.36	12.80	16,966
03 Aug 23	12.78000 +0.04	12.88	12.68	12.68	11,465
02 Aug 23	12.74000 -0.06	12.80	12.54	12.66	19,618
01 Aug 23	12.80000 -0.26	13.10	12.72	13.06	18,369
31 Jul 23	13.06000 -0.04	13.30	12.88	13.08	28,986
28 Jul 23	13.10000 -0.74	13.80	13.10	13.80	33,949
27 Jul 23	13.84000 -0.06	13.90	13.26	13.64	35,864
26 Jul 23	13.90000 -0.12	14.04	13.62	14.02	39,321
25 Jul 23	14.02000 -0.04	14.08	13.94	14.08	7,884
24 Jul 23	14.06000 +0.34	14.06	13.78	13.78	16,596
21 Jul 23	13.72000 -0.06	13.88	13.56	13.82	22,964
20 Jul 23	13.78000 -0.30	14.02	13.78	13.98	9,811
19 Jul 23	14.08000 +0.00	14.14	14.06	14.06	5,793
18 Jul 23	14.08000 +0.16	14.12	13.94	14.00	12,156
17 Jul 23	13.92000 -0.10	14.06	13.88	14.06	8,771
14 Jul 23	14.02000 -0.02	14.04	13.96	14.00	11,300
13 Jul 23	14.04000 -0.04	14.10	13.98	14.10	6,624
12 Jul 23	14.08000 +0.08	14.08	13.98	14.00	16,000
11 Jul 23	14.00000 +0.04	14.04	13.94	14.02	8,645
10 Jul 23	13.96000 +0.08	14.02	13.94	13.94	9,601
07 Jul 23	13.88000 -0.04	13.98	13.70	13.98	11,079
06 Jul 23	13.92000 -0.06	14.02	13.88	13.96	15,699
05 Jul 23	13.98000 -0.10	14.06	13.98	13.98	3,916
04 Jul 23	14.08000 +0.02	14.10	13.98	14.06	7,794
03 Jul 23	14.06000 +0.14	14.10	13.92	13.98	21,619
30 Jun 23	13.92000 +0.18	13.98	13.68	13.76	23,713
29 Jun 23	13.74000 +0.10	13.76	13.66	13.66	8,418
28 Jun 23	13.64000 +0.06	13.70	13.44	13.44	18,941
27 Jun 23	13.58000 +0.18	13.66	13.42	13.46	22,685
26 Jun 23	13.40000 -0.48	13.88	13.40	13.88	29,449
23 Jun 23	13.88000 -0.16	14.04	13.84	14.04	12,134
22 Jun 23	14.04000 +0.00	14.06	13.92	13.92	17,099
21 Jun 23	14.04000 +0.12	14.04	13.82	13.94	24,171
20 Jun 23	13.92000 -0.08	14.02	13.90	14.02	9,382
19 Jun 23	14.00000 -0.02	14.12	13.92	14.12	17,423
16 Jun 23	14.02000 +0.08	14.06	13.98	14.04	22,786
15 Jun 23	13.94000 -0.06	14.08	13.80	14.08	38,985
14 Jun 23	14.00000 +0.02	14.08	13.94	14.06	10,131
13 Jun 23	13.98000 -0.02	14.02	13.94	13.96	23,487
12 Jun 23	14.00000 -0.04	14.12	13.92	14.12	17,634
09 Jun 23	14.04000 +0.04	14.06	13.94	13.94	12,526
08 Jun 23	14.00000 -0.04	14.10	13.98	14.06	23,029
07 Jun 23	14.04000 -0.04	14.18	13.98	14.12	15,605
06 Jun 23	14.08000 +0.02	14.10	13.98	14.04	11,472
05 Jun 23	14.06000 -0.16	14.22	14.00	14.20	23,648
02 Jun 23	14.22000 +0.04	14.22	14.12	14.16	10,310
01 Jun 23	14.18000 +0.28	14.18	13.88	14.00	26,395
31 May 23	13.90000 +0.14	13.90	13.54	13.56	233,711
30 May 23	13.76000 -0.02	13.86	13.70	13.80	37,278
29 May 23	13.78000 +0.08	13.82	13.70	13.76	7,638
26 May 23	13.70000 -0.10	13.96	13.62	13.84	21,582
25 May 23	13.80000 -1.06	14.04	13.50	13.96	44,596
24 May 23	14.86000 -0.14	15.06	14.80	14.92	79,841
23 May 23	15.00000 +0.18	15.08	14.84	14.90	28,107
22 May 23	14.82000 +0.02	15.08	14.62	14.90	61,783
19 May 23	14.80000 +0.06	14.98	14.50	14.72	24,291
18 May 23	14.74000 +0.06	14.90	14.66	14.78	14,824
17 May 23	14.68000 +0.22	14.80	14.30	14.56	30,331
16 May 23	14.46000 -0.24	14.78	14.36	14.78	16,986
15 May 23	14.70000 +0.18	14.82	14.24	14.52	31,125
12 May 23	14.52000 +0.06	14.58	14.28	14.54	26,648
11 May 23	14.46000 -0.04	14.58	14.36	14.56	26,412
10 May 23	14.50000 +0.08	14.50	14.24	14.38	10,057
09 May 23	14.42000 -0.06	14.50	14.32	14.40	11,964
08 May 23	14.48000 -0.02	14.62	14.42	14.52	16,067
05 May 23	14.50000 +0.16	14.54	14.14	14.40	14,485
04 May 23	14.34000 -0.12	14.60	14.34	14.42	8,091
03 May 23	14.46000 +0.08	14.50	14.24	14.34	5,510
02 May 23	14.38000 -0.14	14.96	14.34	14.52	12,939
28 Apr 23	14.52000 -0.12	14.70	14.42	14.62	32,578
27 Apr 23	14.64000 +0.70	14.84	13.62	13.96	56,753
26 Apr 23	13.94000 -0.26	14.18	13.86	14.14	23,984
25 Apr 23	14.20000 -0.20	14.34	14.12	14.32	12,146
24 Apr 23	14.40000 -0.10	14.66	14.36	14.50	11,530
21 Apr 23	14.50000 +0.06	14.54	14.36	14.38	7,629
20 Apr 23	14.44000 +0.20	14.44	14.00	14.10	28,171
19 Apr 23	14.24000 -0.08	14.32	14.20	14.32	13,368
18 Apr 23	14.32000 -0.14	14.46	14.28	14.40	7,514
17 Apr 23	14.46000 -0.28	14.84	14.44	14.82	10,755
14 Apr 23	14.74000 +0.24	14.80	14.44	14.56	18,209
13 Apr 23	14.50000 -0.20	14.80	14.50	14.72	13,516
12 Apr 23	14.70000 +0.34	14.70	14.32	14.38	15,216
11 Apr 23	14.36000 -0.16	14.64	14.30	14.62	10,337
06 Apr 23	14.52000 +0.08	14.60	14.42	14.44	14,389
05 Apr 23	14.44000 -0.28	14.72	14.30	14.72	27,128
04 Apr 23	14.72000 +0.22	15.10	14.54	14.54	69,593
03 Apr 23	14.50000 -0.02	14.58	14.28	14.58	18,879
31 Mar 23	14.52000 +0.04	14.64	14.42	14.56	13,734
30 Mar 23	14.48000 +0.14	14.64	14.34	14.36	25,156
29 Mar 23	14.34000 +0.28	14.42	14.14	14.20	31,145
28 Mar 23	14.06000 +0.02	14.24	14.00	14.14	16,177
27 Mar 23	14.04000 +0.04	14.16	13.96	14.00	11,764
24 Mar 23	14.00000 -0.04	14.10	13.92	13.98	14,368
23 Mar 23	14.04000 +0.36	14.04	13.74	13.74	18,095
22 Mar 23	13.68000 +0.08	13.76	13.56	13.72	19,732
21 Mar 23	13.60000 +0.24	13.70	13.44	13.44	21,663
20 Mar 23	13.36000 -0.12	13.52	13.20	13.32	41,949
17 Mar 23	13.48000 -0.16	13.76	13.30	13.68	44,263
16 Mar 23	13.64000 -0.14	14.50	13.44	14.50	16,829
15 Mar 23	13.78000 -0.06	13.98	13.56	13.98	71,516
14 Mar 23	13.84000 -0.02	14.00	13.80	13.88	42,386
13 Mar 23	13.86000 -0.32	14.24	13.76	14.24	23,853
10 Mar 23	14.18000 -0.12	14.38	14.04	14.38	15,058
09 Mar 23	14.30000 -0.08	14.52	14.28	14.46	13,052
08 Mar 23	14.38000 -0.10	14.54	14.26	14.50	18,051
07 Mar 23	14.48000 -0.26	14.78	14.42	14.78	16,593
06 Mar 23	14.74000 +0.10	14.86	14.58	14.74	18,666
03 Mar 23	14.64000 +0.18	14.88	14.48	14.50	17,823
02 Mar 23	14.46000 +0.16	14.46	14.20	14.32	41,572
01 Mar 23	14.30000 +0.14	14.42	14.20	14.24	37,343
28 Feb 23	14.16000 -0.10	14.24	14.04	14.18	25,367
27 Feb 23	14.26000 +0.02	14.54	14.24	14.36	24,626
24 Feb 23	14.24000 -0.12	14.34	14.10	14.30	22,580
23 Feb 23	14.36000 +0.16	14.46	14.12	14.22	11,452
22 Feb 23	14.20000 -0.42	14.64	14.14	14.64	34,273
21 Feb 23	14.62000 +0.20	15.14	14.38	14.48	80,354
20 Feb 23	14.42000 +0.02	14.46	14.16	14.32	8,543
17 Feb 23	14.40000 +0.16	14.48	14.14	14.20	25,525
16 Feb 23	14.24000 -0.06	14.34	14.00	14.34	21,673
15 Feb 23	14.30000 -0.02	14.46	14.28	14.40	11,557
14 Feb 23	14.32000 +0.14	14.32	14.06	14.16	16,710
13 Feb 23	14.18000 +0.00	14.30	14.04	14.04	38,434
10 Feb 23	14.18000 +0.12	14.24	13.98	14.00	22,171
09 Feb 23	14.06000 +0.00	14.14	14.00	14.14	27,219
08 Feb 23	14.06000 +0.04	14.16	14.00	14.12	16,154
07 Feb 23	14.02000 -0.02	14.06	13.86	14.04	25,656
06 Feb 23	14.04000 -0.10	14.20	13.92	13.92	13,628
03 Feb 23	14.14000 -0.06	14.20	14.10	14.12	8,433
02 Feb 23	14.20000 +0.02	14.30	14.14	14.30	23,771
01 Feb 23	14.18000 -0.02	14.26	14.06	14.22	23,460
31 Jan 23	14.20000 +0.00	14.24	14.06	14.16	36,319
30 Jan 23	14.20000 +0.00	14.26	14.00	14.12	36,647
27 Jan 23	14.20000 -0.10	14.38	14.10	14.38	10,582
26 Jan 23	14.30000 +0.10	14.46	14.20	14.20	23,545
25 Jan 23	14.20000 +0.06	14.20	14.10	14.18	7,623
24 Jan 23	14.14000 +0.10	14.30	14.06	14.06	25,299
23 Jan 23	14.04000 -0.52	14.60	14.04	14.56	21,153
20 Jan 23	14.56000 +0.16	14.70	14.28	14.28	23,774
19 Jan 23	14.40000 +0.12	14.60	14.32	14.42	18,902
18 Jan 23	14.28000 +0.12	14.44	14.24	14.24	20,301
17 Jan 23	14.16000 -0.14	14.34	14.10	14.32	9,801
16 Jan 23	14.30000 -0.16	14.52	14.20	14.52	19,610
13 Jan 23	14.46000 +0.42	14.64	13.98	14.06	33,712
12 Jan 23	14.04000 -0.18	14.36	13.96	14.28	27,246
11 Jan 23	14.22000 +0.24	14.30	13.84	13.84	29,460
10 Jan 23	13.98000 -0.12	14.12	13.74	14.02	39,080
09 Jan 23	14.10000 -0.46	14.66	14.10	14.56	34,876
06 Jan 23	14.56000 +0.40	14.64	14.18	14.20	18,583
05 Jan 23	14.16000 -0.06	14.26	14.08	14.20	25,192
04 Jan 23	14.22000 +0.16	14.24	13.98	14.08	37,159
03 Jan 23	14.06000 +0.32	14.06	13.58	13.70	32,671
02 Jan 23	13.74000 +0.20	13.78	13.36	13.62	36,211
30 Dec 22	13.54000 +0.24	13.54	13.20	13.34	15,912
29 Dec 22	13.30000 +0.36	13.34	12.80	12.80	42,589
28 Dec 22	12.94000 +0.04	13.00	12.72	12.92	20,535
27 Dec 22	12.90000 -0.22	13.22	12.84	13.08	30,861
23 Dec 22	13.12000 +0.12	13.18	12.94	13.08	30,329
22 Dec 22	13.00000 -0.16	13.28	12.96	13.16	27,114
21 Dec 22	13.16000 +0.20	13.26	13.00	13.02	41,533
20 Dec 22	12.96000 -0.06	13.06	12.86	13.00	24,239
19 Dec 22	13.02000 -0.06	13.22	12.98	13.00	34,419
16 Dec 22	13.08000 -0.30	13.50	13.08	13.42	36,947
15 Dec 22	13.38000 -0.28	13.58	13.24	13.56	22,737
14 Dec 22	13.66000 +0.12	13.74	13.44	13.46	21,573
13 Dec 22	13.54000 +0.32	13.70	13.26	13.30	38,487
12 Dec 22	13.22000 +0.02	13.34	13.06	13.20	15,698
09 Dec 22	13.20000 -0.22	13.36	13.18	13.36	41,549
08 Dec 22	13.42000 +0.08	13.42	13.30	13.32	8,606
07 Dec 22	13.34000 +0.00	13.44	13.30	13.44	14,783
06 Dec 22	13.34000 -0.04	13.54	13.28	13.38	25,780
05 Dec 22	13.38000 -0.36	13.76	13.38	13.68	30,731
02 Dec 22	13.74000 +0.18	13.80	13.50	13.50	42,575
01 Dec 22	13.56000 +0.16	13.58	13.16	13.46	78,590
30 Nov 22	13.40000 +0.20	13.42	13.20	13.26	43,133
29 Nov 22	13.20000 -0.12	13.32	13.12	13.32	46,937
28 Nov 22	13.32000 -0.04	13.42	13.18	13.30	29,159
25 Nov 22	13.36000 +0.08	13.36	13.22	13.34	23,975
24 Nov 22	13.28000 +0.08	13.34	13.06	13.26	54,235
23 Nov 22	13.20000 +0.14	13.24	12.88	13.06	31,114
22 Nov 22	13.06000 -0.34	13.36	13.04	13.28	44,446
21 Nov 22	13.40000 +0.20	13.40	13.10	13.34	33,821
18 Nov 22	13.20000 -0.04	13.26	13.04	13.26	27,614
17 Nov 22	13.24000 -0.08	13.30	13.14	13.28	18,295
16 Nov 22	13.32000 -0.16	13.56	13.14	13.56	21,591
15 Nov 22	13.48000 +0.16	13.50	13.30	13.48	50,237
14 Nov 22	13.32000 -0.02	13.50	13.20	13.30	60,329
11 Nov 22	13.34000 +0.04	13.54	13.26	13.36	39,118
10 Nov 22	13.30000 +0.10	13.36	13.12	13.28	40,720
09 Nov 22	13.20000 +0.02	13.32	13.02	13.02	50,429
08 Nov 22	13.18000 +0.12	13.22	13.06	13.14	44,590
07 Nov 22	13.06000 +0.04	13.28	12.96	12.96	17,294
04 Nov 22	13.02000 +0.22	13.12	12.74	12.84	50,562
03 Nov 22	12.80000 -0.34	13.14	12.72	13.06	21,442
02 Nov 22	13.14000 -0.10	13.38	13.10	13.30	34,553
01 Nov 22	13.24000 +0.14	13.56	13.14	13.18	61,552
31 Oct 22	13.10000 +0.26	13.30	12.88	12.94	48,290
28 Oct 22	12.84000 +0.10	13.00	12.60	12.60	37,008
27 Oct 22	12.74000 +0.42	12.86	12.30	12.30	48,413
26 Oct 22	12.32000 +0.00	12.62	12.16	12.32	47,418
25 Oct 22	12.32000 +0.62	12.40	11.82	11.82	34,572
24 Oct 22	11.70000 -0.02	11.94	11.60	11.72	50,944
21 Oct 22	11.72000 -0.28	11.92	11.60	11.92	22,942
20 Oct 22	12.00000 -0.20	12.20	11.58	12.18	64,372
19 Oct 22	12.20000 -0.28	12.74	12.20	12.50	49,478
18 Oct 22	12.48000 +0.22	12.74	12.26	12.28	71,142
17 Oct 22	12.26000 +0.40	12.26	11.96	11.96	31,570
14 Oct 22	11.86000 +0.56	11.94	11.32	11.32	35,470
13 Oct 22	11.30000 +0.24	11.30	10.90	10.98	40,470
12 Oct 22	11.06000 -0.16	11.50	11.04	11.28	68,316
11 Oct 22	11.22000 +0.40	11.24	10.88	10.88	40,648
10 Oct 22	10.82000 +0.00	11.08	10.80	10.86	35,700
07 Oct 22	10.82000 +0.54	11.00	10.16	10.30	56,924
06 Oct 22	10.28000 +0.04	10.64	10.12	10.20	71,872
05 Oct 22	10.24000 +0.60	10.30	9.80	9.80	88,994
04 Oct 22	9.64000 +0.05	9.77	9.56	9.77	24,091
03 Oct 22	9.59000 +0.15	9.60	9.43	9.43	15,369
30 Sep 22	9.44000 +0.28	9.49	9.19	9.19	27,763
29 Sep 22	9.16000 -0.16	9.30	9.10	9.30	28,214
28 Sep 22	9.32000 +0.22	9.39	9.02	9.03	41,581
27 Sep 22	9.10000 +0.05	9.17	9.03	9.09	18,627
26 Sep 22	9.05000 -0.04	9.15	9.02	9.05	24,327
23 Sep 22	9.09000 -0.19	9.28	9.03	9.28	36,182
22 Sep 22	9.28000 +0.03	9.61	9.07	9.08	109,625
21 Sep 22	9.25000 -0.10	9.38	9.19	9.19	20,059
20 Sep 22	9.35000 -0.23	9.60	9.27	9.50	16,389
19 Sep 22	9.58000 +0.08	9.60	9.20	9.46	49,050
16 Sep 22	9.50000 -0.20	9.73	9.50	9.55	128,800
15 Sep 22	9.70000 -0.04	9.75	9.55	9.75	41,578
14 Sep 22	9.74000 -0.16	9.95	9.71	9.93	23,609
13 Sep 22	9.90000 -0.20	10.20	9.86	10.14	24,361
12 Sep 22	10.10000 +0.19	10.16	9.90	9.99	15,930
09 Sep 22	9.91000 +0.17	9.95	9.71	9.71	26,451
08 Sep 22	9.74000 +0.14	9.74	9.56	9.60	21,526
07 Sep 22	9.60000 -0.04	9.65	9.55	9.56	44,571
06 Sep 22	9.64000 -0.10	9.88	9.59	9.76	37,302
05 Sep 22	9.74000 -0.34	10.02	9.68	9.84	83,966
02 Sep 22	10.08000 -0.16	10.32	10.08	10.32	45,143
01 Sep 22	10.24000 +0.16	10.38	10.00	10.08	39,361
31 Aug 22	10.08000 -0.36	10.50	10.08	10.50	71,155
30 Aug 22	10.44000 +0.04	10.52	10.32	10.34	37,900
29 Aug 22	10.40000 -0.20	10.62	10.36	10.62	38,322
26 Aug 22	10.60000 -0.20	10.90	10.60	10.84	37,342
25 Aug 22	10.80000 -0.20	11.04	10.72	11.04	53,253
24 Aug 22	11.00000 -0.02	11.20	10.96	11.04	64,123
23 Aug 22	11.02000 -0.18	11.40	11.02	11.16	31,636
22 Aug 22	11.20000 -0.60	11.84	11.12	11.80	120,581
19 Aug 22	11.80000 -0.04	11.92	11.80	11.84	26,077
18 Aug 22	11.84000 +0.08	11.94	11.70	11.72	33,534
17 Aug 22	11.76000 +0.10	11.86	11.60	11.66	44,308
16 Aug 22	11.66000 +0.10	11.66	11.50	11.52	48,790
15 Aug 22	11.56000 +0.08	11.76	11.38	11.54	70,729
12 Aug 22	11.48000 +0.14	11.58	11.30	11.30	48,779
11 Aug 22	11.34000 -0.26	11.62	11.14	11.60	92,995
10 Aug 22	11.60000 -0.08	11.72	11.40	11.64	79,960
09 Aug 22	11.68000 -0.22	12.00	11.68	11.86	57,943
08 Aug 22	11.90000 -0.26	11.94	11.20	11.70	151,430
05 Aug 22	12.16000 +0.06	12.22	12.00	12.00	52,300
04 Aug 22	12.10000 -0.10	12.48	12.10	12.18	42,969
03 Aug 22	12.20000 -0.04	12.42	12.20	12.30	71,470
02 Aug 22	12.24000 -0.10	12.40	12.02	12.40	72,744
01 Aug 22	12.34000 -0.98	13.30	12.14	13.28	204,636
29 Jul 22	13.32000 -1.88	14.68	13.14	14.68	259,358
28 Jul 22	15.20000 +0.00	15.72	14.90	15.22	48,040
27 Jul 22	15.20000 -0.40	15.76	15.20	15.54	31,627
26 Jul 22	15.60000 +0.22	15.66	15.30	15.34	28,849
25 Jul 22	15.38000 +0.04	15.46	15.24	15.24	18,093
22 Jul 22	15.34000 -0.08	15.42	15.30	15.40	12,016
21 Jul 22	15.42000 +0.00	15.46	15.28	15.36	10,641
20 Jul 22	15.42000 -0.06	15.60	15.28	15.50	55,932
19 Jul 22	15.48000 +0.02	15.48	15.24	15.48	23,045
18 Jul 22	15.46000 +0.12	15.50	15.30	15.30	38,725
15 Jul 22	15.34000 +0.26	15.34	15.04	15.22	20,318
14 Jul 22	15.08000 -0.12	15.28	14.92	15.20	36,998
13 Jul 22	15.20000 -0.20	15.36	15.08	15.14	25,590
12 Jul 22	15.40000 +0.08	15.40	15.16	15.32	21,656
11 Jul 22	15.32000 +0.04	15.40	15.10	15.10	13,651
08 Jul 22	15.28000 +0.30	15.32	14.82	14.86	30,126
07 Jul 22	14.98000 +0.02	15.10	14.86	14.90	20,123
06 Jul 22	14.96000 -0.02	15.10	14.86	14.98	25,010
05 Jul 22	14.98000 -0.32	15.48	14.84	15.46	38,973
04 Jul 22	15.30000 +0.12	15.36	15.10	15.10	6,782
01 Jul 22	15.18000 +0.18	15.40	14.92	15.10	39,322
30 Jun 22	15.00000 -0.26	15.14	14.80	15.08	47,359
29 Jun 22	15.26000 -0.12	15.48	15.18	15.48	22,439
28 Jun 22	15.38000 +0.06	15.40	15.18	15.38	36,623
27 Jun 22	15.32000 +0.48	15.44	14.84	14.84	30,114
24 Jun 22	14.84000 -0.06	14.94	14.80	14.82	17,102
23 Jun 22	14.90000 +0.02	15.00	14.72	14.72	26,533
22 Jun 22	14.88000 -0.14	15.00	14.72	14.92	38,551
21 Jun 22	15.02000 +0.00	15.20	14.86	14.86	14,267
20 Jun 22	15.02000 +0.28	15.06	14.74	14.74	16,949
17 Jun 22	14.74000 -0.06	14.98	14.68	14.80	43,105
16 Jun 22	14.80000 -0.12	14.90	14.68	14.84	41,469
15 Jun 22	14.92000 +0.00	15.40	14.92	15.10	55,515
14 Jun 22	14.92000 -0.02	15.00	14.70	15.00	38,753
13 Jun 22	14.94000 -0.20	15.20	14.84	15.00	49,702
10 Jun 22	15.14000 -0.16	15.26	15.08	15.22	35,151
09 Jun 22	15.30000 -0.28	15.60	15.30	15.60	20,576
08 Jun 22	15.58000 +0.16	15.58	15.28	15.28	16,970
07 Jun 22	15.42000 +0.14	15.46	15.18	15.20	30,854
06 Jun 22	15.28000 -0.10	15.44	15.20	15.28	13,131
03 Jun 22	15.38000 -0.06	15.56	15.30	15.56	7,404
02 Jun 22	15.44000 +0.02	15.46	15.34	15.44	3,976
01 Jun 22	15.42000 +0.04	15.58	15.36	15.36	38,472
31 May 22	15.38000 -0.20	15.56	15.30	15.54	47,464
30 May 22	15.58000 -0.04	15.84	15.52	15.52	31,162
27 May 22	15.62000 +0.26	15.64	15.28	15.40	34,001
26 May 22	15.36000 +0.10	15.40	15.18	15.26	13,362
25 May 22	15.26000 +0.30	15.34	15.00	15.02	47,839
24 May 22	14.96000 -0.30	15.38	14.90	15.28	96,974
23 May 22	15.26000 -0.12	15.78	15.16	15.60	60,729
20 May 22	15.38000 +0.06	15.46	15.20	15.26	72,041
19 May 22	15.32000 -0.42	15.40	14.62	14.84	58,910
18 May 22	15.74000 -0.04	15.88	15.64	15.78	70,720
17 May 22	15.78000 +0.08	15.90	15.60	15.62	53,222
16 May 22	15.70000 +0.04	15.70	15.42	15.70	83,065
13 May 22	15.66000 +0.36	15.74	15.36	15.36	81,664
12 May 22	15.30000 +0.02	15.38	14.86	15.12	70,420
11 May 22	15.28000 +0.08	15.62	15.24	15.42	71,730
10 May 22	15.20000 -0.20	15.56	15.20	15.46	47,973
09 May 22	15.40000 +0.00	15.60	15.28	15.50	51,585
06 May 22	15.40000 -0.20	15.70	15.40	15.68	54,152
05 May 22	15.60000 +0.02	15.84	15.56	15.84	56,612
04 May 22	15.58000 -0.04	15.70	15.42	15.70	36,723
03 May 22	15.62000 +0.02	15.74	15.44	15.52	43,049
02 May 22	15.60000 +0.24	15.66	15.30	15.40	32,138
29 Apr 22	15.36000 -0.22	15.60	15.26	15.50	32,579
28 Apr 22	15.58000 +0.18	15.80	15.38	15.70	58,768
27 Apr 22	15.40000 -0.10	15.52	15.38	15.52	27,756
26 Apr 22	15.50000 -0.14	15.80	15.50	15.62	39,099
25 Apr 22	15.64000 +0.12	15.74	15.40	15.40	17,466
22 Apr 22	15.52000 -0.10	15.66	15.46	15.60	22,940
21 Apr 22	15.62000 -0.02	15.80	15.58	15.70	42,978
20 Apr 22	15.64000 -0.06	15.82	15.60	15.60	55,835
19 Apr 22	15.70000 +0.22	15.76	15.36	15.36	40,669
14 Apr 22	15.48000 +0.18	15.48	15.26	15.40	37,167
13 Apr 22	15.30000 -0.06	15.44	15.20	15.40	31,640
12 Apr 22	15.36000 +0.04	15.52	15.28	15.36	34,346
11 Apr 22	15.32000 +0.10	15.40	15.16	15.32	48,874
08 Apr 22	15.22000 +0.02	15.40	15.16	15.40	24,363
07 Apr 22	15.20000 -0.08	15.44	15.14	15.38	36,228
06 Apr 22	15.28000 -0.24	15.62	15.14	15.56	51,092
05 Apr 22	15.52000 -0.10	15.66	15.42	15.60	24,716
04 Apr 22	15.62000 +0.30	15.68	15.22	15.46	68,799
01 Apr 22	15.32000 -1.08	16.46	15.32	16.36	147,740
31 Mar 22	16.40000 +0.00	16.78	16.36	16.36	72,654
30 Mar 22	16.40000 +1.08	16.72	15.50	15.62	256,494
29 Mar 22	15.32000 +0.12	15.44	15.12	15.44	37,054
28 Mar 22	15.20000 -0.12	15.42	15.20	15.24	21,436
25 Mar 22	15.32000 -0.06	15.48	15.24	15.30	12,507
24 Mar 22	15.38000 -0.28	15.70	15.34	15.70	17,325
23 Mar 22	15.66000 -0.12	15.86	15.52	15.86	21,178
22 Mar 22	15.78000 +0.36	15.82	15.36	15.42	69,057
21 Mar 22	15.42000 +0.04	15.44	15.28	15.36	15,592
18 Mar 22	15.38000 +0.18	15.38	15.14	15.14	57,203
17 Mar 22	15.20000 +0.02	15.48	15.16	15.20	76,572
16 Mar 22	15.18000 +0.18	15.40	15.16	15.18	70,971
15 Mar 22	15.00000 -0.10	15.28	14.90	15.02	68,548
14 Mar 22	15.10000 -0.04	15.42	15.04	15.20	46,004
11 Mar 22	15.14000 +0.08	15.26	14.94	15.00	81,765
10 Mar 22	15.06000 -0.04	15.22	15.02	15.18	44,979
09 Mar 22	15.10000 +0.02	15.32	14.98	15.28	122,101
08 Mar 22	15.08000 +0.08	15.20	14.78	14.82	113,346
07 Mar 22	15.00000 +0.04	15.12	14.44	14.70	180,067
04 Mar 22	14.96000 -0.04	15.24	14.78	14.82	185,844
03 Mar 22	15.00000 +0.00	15.20	14.80	14.92	105,925
02 Mar 22	15.00000 -0.12	15.24	14.86	15.00	141,133
01 Mar 22	15.12000 -0.24	15.46	15.06	15.40	51,350
28 Feb 22	15.36000 -0.02	15.42	15.08	15.08	61,832
25 Feb 22	15.38000 +0.18	15.46	14.92	15.30	134,975
24 Feb 22	15.20000 +0.00	15.24	14.80	14.94	157,656
23 Feb 22	15.20000 +0.08	15.40	15.04	15.04	85,389
22 Feb 22	15.12000 -0.08	15.30	14.64	14.90	168,739
21 Feb 22	15.20000 +0.02	15.32	14.80	15.32	131,585
18 Feb 22	15.18000 -0.06	15.24	15.02	15.12	35,187
17 Feb 22	15.24000 -0.18	15.50	15.20	15.46	25,247
16 Feb 22	15.42000 +0.12	15.60	15.28	15.30	59,845
15 Feb 22	15.30000 +0.12	15.48	15.18	15.18	99,876
14 Feb 22	15.18000 -0.16	15.38	15.00	15.24	58,215
11 Feb 22	15.34000 +0.02	15.38	15.16	15.30	48,545
10 Feb 22	15.32000 -0.02	15.48	15.24	15.46	23,126
09 Feb 22	15.34000 +0.06	15.48	15.32	15.42	33,382
08 Feb 22	15.28000 -0.08	15.42	15.26	15.36	36,542
07 Feb 22	15.36000 +0.06	15.38	15.26	15.30	14,535
04 Feb 22	15.30000 -0.08	15.46	15.10	15.40	76,172
03 Feb 22	15.38000 +0.34	15.48	15.02	15.06	81,382
02 Feb 22	15.04000 -0.14	15.28	14.96	15.16	30,318
01 Feb 22	15.18000 +0.18	15.32	15.00	15.12	64,671
31 Jan 22	15.00000 -0.24	15.30	14.90	15.30	88,652
28 Jan 22	15.24000 +0.08	15.38	14.98	15.18	97,873
27 Jan 22	15.16000 +0.04	15.40	15.00	15.04	148,706
26 Jan 22	15.12000 -0.10	15.30	14.92	15.26	65,146
25 Jan 22	15.22000 +0.22	15.34	14.76	15.02	89,015
24 Jan 22	15.00000 -0.46	15.46	14.70	15.38	127,577
21 Jan 22	15.46000 -0.02	15.50	15.28	15.40	30,878
20 Jan 22	15.48000 +0.08	15.66	15.36	15.50	45,916
19 Jan 22	15.40000 +0.02	15.48	15.14	15.30	39,479
18 Jan 22	15.38000 +0.20	15.46	15.12	15.24	64,760
17 Jan 22	15.18000 -0.06	15.40	15.16	15.38	24,181
14 Jan 22	15.24000 -0.16	15.44	15.16	15.42	34,774
13 Jan 22	15.40000 -0.04	15.56	15.32	15.48	51,911
12 Jan 22	15.44000 +0.08	15.50	15.36	15.38	21,321
11 Jan 22	15.36000 +0.18	15.48	15.20	15.22	25,243
10 Jan 22	15.18000 -0.16	15.50	15.12	15.44	29,495
07 Jan 22	15.34000 +0.24	15.42	14.96	15.16	30,489
06 Jan 22	15.10000 -0.08	15.26	14.94	15.02	22,206
05 Jan 22	15.18000 -0.20	15.38	15.12	15.36	24,701
04 Jan 22	15.38000 +0.14	15.40	15.06	15.16	35,728
03 Jan 22	15.24000 -0.12	15.40	15.18	15.40	20,090
30 Dec 21	15.36000 +0.46	15.42	14.80	14.80	53,203
29 Dec 21	14.90000 +0.18	14.90	14.70	14.72	37,104
28 Dec 21	14.72000 +0.02	14.78	14.68	14.78	7,240
27 Dec 21	14.70000 -0.10	14.84	14.66	14.84	18,149
23 Dec 21	14.80000 +0.18	14.88	14.60	14.64	16,559
22 Dec 21	14.62000 +0.00	14.68	14.50	14.60	20,118
21 Dec 21	14.62000 +0.00	14.82	14.48	14.64	37,822
20 Dec 21	14.62000 -0.14	14.80	14.62	14.74	29,732
17 Dec 21	14.76000 +0.14	14.88	14.64	14.64	39,935
16 Dec 21	14.62000 +0.08	14.92	14.52	14.52	36,744
15 Dec 21	14.54000 -0.08	14.80	14.42	14.80	21,407
14 Dec 21	14.62000 -0.04	14.80	14.44	14.76	71,674
13 Dec 21	14.66000 +0.00	14.84	14.62	14.68	31,524
10 Dec 21	14.66000 +0.12	14.80	14.54	14.70	38,676
09 Dec 21	14.54000 +0.10	14.64	14.46	14.60	25,588
08 Dec 21	14.44000 +0.00	14.58	14.42	14.42	20,588
07 Dec 21	14.44000 +0.44	14.54	14.06	14.06	22,960
06 Dec 21	14.00000 +0.00	14.06	13.92	13.94	22,120
03 Dec 21	14.00000 +0.14	14.08	13.78	13.86	43,490
02 Dec 21	13.86000 -0.40	14.26	13.80	14.26	47,067
01 Dec 21	14.26000 -0.12	14.58	14.26	14.48	28,085
30 Nov 21	14.38000 -0.36	14.72	14.34	14.72	89,256
29 Nov 21	14.74000 -0.02	14.92	14.64	14.82	60,027
26 Nov 21	14.76000 -0.34	15.10	14.42	14.64	63,736
25 Nov 21	15.10000 +0.08	15.20	14.98	15.00	45,185
24 Nov 21	15.02000 -0.28	15.22	14.96	15.22	50,534
23 Nov 21	15.30000 +0.28	15.42	15.00	15.08	80,293
22 Nov 21	15.02000 -0.14	15.16	15.00	15.12	35,095
19 Nov 21	15.16000 -0.14	15.30	15.10	15.30	19,636
18 Nov 21	15.30000 +0.10	15.34	15.12	15.12	91,485
17 Nov 21	15.20000 +0.04	15.40	15.10	15.20	67,349
16 Nov 21	15.16000 +0.22	15.26	14.76	14.82	104,059
15 Nov 21	14.94000 +0.18	15.20	14.76	14.78	104,049
12 Nov 21	14.76000 +0.02	14.92	14.46	14.70	105,004
11 Nov 21	14.74000 +0.22	14.84	14.42	14.48	78,751
10 Nov 21	14.52000 +0.32	14.58	14.10	14.10	87,169
09 Nov 21	14.20000 +0.30	14.24	13.90	13.90	63,048
08 Nov 21	13.90000 -0.10	14.08	13.90	13.96	22,534
05 Nov 21	14.00000 +0.08	14.02	13.84	13.86	25,065
04 Nov 21	13.92000 -0.18	14.12	13.86	14.02	24,523
03 Nov 21	14.10000 +0.20	14.18	13.92	14.02	42,764
02 Nov 21	13.90000 -0.10	14.16	13.86	14.16	30,619
01 Nov 21	14.00000 -0.12	14.28	13.90	14.28	67,885
29 Oct 21	14.12000 -0.02	14.20	13.84	14.00	74,090
28 Oct 21	14.14000 +0.02	14.20	13.84	14.02	55,516
27 Oct 21	14.12000 -0.08	14.22	14.06	14.16	18,583
26 Oct 21	14.20000 +0.06	14.20	14.10	14.10	18,777
25 Oct 21	14.14000 -0.12	14.34	14.10	14.32	22,378
22 Oct 21	14.26000 -0.14	14.48	14.22	14.48	18,515
21 Oct 21	14.40000 -0.06	14.50	14.30	14.46	54,623
20 Oct 21	14.46000 +0.28	14.60	14.16	14.28	57,772
19 Oct 21	14.18000 -0.10	14.38	14.16	14.30	53,140
18 Oct 21	14.28000 +0.20	14.28	14.08	14.08	31,407
15 Oct 21	14.08000 +0.02	14.10	13.94	14.10	22,994
14 Oct 21	14.06000 -0.02	14.10	14.04	14.06	26,678
13 Oct 21	14.08000 +0.16	14.10	13.90	14.02	25,220
12 Oct 21	13.92000 -0.08	14.02	13.86	14.00	25,834
11 Oct 21	14.00000 +0.00	14.06	13.92	14.04	18,628
08 Oct 21	14.00000 +0.14	14.10	13.88	13.90	38,657
07 Oct 21	13.86000 +0.06	13.90	13.72	13.80	19,232
06 Oct 21	13.80000 +0.00	13.88	13.62	13.80	37,665
05 Oct 21	13.80000 -0.06	13.94	13.70	13.94	25,956
04 Oct 21	13.86000 -0.08	13.94	13.74	13.90	38,152
01 Oct 21	13.94000 +0.22	14.00	13.54	13.78	42,932
30 Sep 21	13.72000 -0.18	13.90	13.72	13.88	19,086
29 Sep 21	13.90000 +0.00	13.94	13.78	13.80	28,832
28 Sep 21	13.90000 -0.04	13.94	13.80	13.92	33,975
27 Sep 21	13.94000 -0.10	14.12	13.90	14.12	27,367
24 Sep 21	14.04000 +0.04	14.06	13.90	14.00	18,455
23 Sep 21	14.00000 +0.10	14.12	13.90	13.90	46,128
22 Sep 21	13.90000 +0.08	14.06	13.78	13.88	37,757
21 Sep 21	13.82000 +0.10	13.86	13.74	13.76	25,201
20 Sep 21	13.72000 -0.28	14.02	13.72	14.00	78,251
17 Sep 21	14.00000 +0.20	14.12	13.86	13.86	46,286
16 Sep 21	13.80000 +0.06	13.84	13.72	13.74	33,289
15 Sep 21	13.74000 -0.06	14.06	13.74	13.86	46,039
14 Sep 21	13.80000 +0.02	13.96	13.74	13.80	52,446
13 Sep 21	13.78000 +0.00	14.00	13.68	13.68	27,190
10 Sep 21	13.78000 -0.04	14.00	13.72	13.72	44,198
09 Sep 21	13.82000 +0.06	13.88	13.66	13.70	22,069
08 Sep 21	13.76000 -0.04	13.80	13.64	13.80	28,286
07 Sep 21	13.80000 -0.04	14.04	13.78	13.84	20,650
06 Sep 21	13.84000 -0.02	14.16	13.84	13.86	47,615
03 Sep 21	13.86000 -0.06	14.02	13.82	13.98	35,618
02 Sep 21	13.92000 -0.16	14.16	13.88	14.16	48,794
01 Sep 21	14.08000 -0.04	14.32	14.08	14.24	40,416
31 Aug 21	14.12000 -0.14	14.24	14.08	14.16	31,427
30 Aug 21	14.26000 +0.22	14.28	14.02	14.16	50,272
27 Aug 21	14.04000 -0.12	14.16	14.04	14.12	25,311
26 Aug 21	14.16000 +0.14	14.16	14.00	14.10	28,802
25 Aug 21	14.02000 +0.06	14.10	13.96	14.00	26,861
24 Aug 21	13.96000 -0.08	14.08	13.96	13.98	28,742
23 Aug 21	14.04000 +0.14	14.10	13.86	13.96	49,738
20 Aug 21	13.90000 -0.04	14.00	13.76	13.98	27,847
19 Aug 21	13.94000 -0.08	14.04	13.86	13.98	39,954
18 Aug 21	14.02000 +0.18	14.08	13.86	13.90	52,149
17 Aug 21	13.84000 +0.00	13.86	13.76	13.78	29,178
16 Aug 21	13.84000 +0.00	13.88	13.70	13.78	51,417
13 Aug 21	13.84000 +0.00	13.92	13.78	13.84	40,591
12 Aug 21	13.84000 +0.04	13.96	13.78	13.80	38,758
11 Aug 21	13.80000 +0.00	13.84	13.72	13.82	36,323
10 Aug 21	13.80000 +0.02	13.86	13.74	13.74	19,583
09 Aug 21	13.78000 -0.04	13.90	13.72	13.90	32,219
06 Aug 21	13.82000 -0.10	13.90	13.78	13.90	22,420
05 Aug 21	13.92000 -0.10	14.06	13.82	14.02	47,693
04 Aug 21	14.02000 +0.06	14.06	13.92	13.92	26,481
03 Aug 21	13.96000 +0.20	14.04	13.74	13.76	63,333
02 Aug 21	13.76000 -0.10	13.94	13.76	13.90	31,123
30 Jul 21	13.86000 +0.08	14.06	13.72	13.84	81,454
29 Jul 21	13.78000 -0.10	14.00	13.74	13.82	50,207
28 Jul 21	13.88000 +0.02	13.96	13.82	13.96	28,369
27 Jul 21	13.86000 -0.20	14.04	13.86	14.04	19,172
26 Jul 21	14.06000 +0.00	14.12	13.84	14.02	59,645
23 Jul 21	14.06000 +0.06	14.30	13.96	13.96	118,501
22 Jul 21	14.00000 +0.04	14.10	13.94	14.00	43,648
21 Jul 21	13.96000 +0.16	14.02	13.80	13.80	27,182
20 Jul 21	13.80000 -0.02	13.94	13.68	13.94	54,424
19 Jul 21	13.82000 -0.02	13.98	13.70	13.74	124,172
16 Jul 21	13.84000 -0.06	14.00	13.64	13.68	128,560
15 Jul 21	13.90000 -0.02	14.02	13.78	14.02	104,817
14 Jul 21	13.92000 -0.08	14.06	13.90	14.04	44,696
13 Jul 21	14.00000 +0.04	14.04	13.90	13.90	19,399
12 Jul 21	13.96000 +0.00	14.08	13.92	14.06	52,261
09 Jul 21	13.96000 +0.12	14.00	13.74	13.94	47,489
08 Jul 21	13.84000 -0.14	14.00	13.68	13.90	95,577
07 Jul 21	13.98000 +0.12	14.02	13.68	13.88	77,129
06 Jul 21	13.86000 -0.12	14.02	13.82	13.98	40,615
05 Jul 21	13.98000 +0.02	14.02	13.84	13.92	25,715
02 Jul 21	13.96000 +0.04	14.04	13.92	13.92	29,810
01 Jul 21	13.92000 -0.10	14.06	13.74	14.06	86,296
30 Jun 21	14.02000 +0.04	14.12	13.90	14.04	56,709
29 Jun 21	13.98000 +0.10	14.04	13.78	13.92	68,799
28 Jun 21	13.88000 -0.12	14.04	13.82	13.90	51,819
25 Jun 21	14.00000 +0.00	14.08	13.98	14.02	27,378
24 Jun 21	14.00000 +0.08	14.08	13.90	13.92	51,866
23 Jun 21	13.92000 +0.06	14.04	13.84	13.86	50,498
22 Jun 21	13.86000 -0.02	14.00	13.82	13.96	58,733
21 Jun 21	13.88000 +0.10	13.92	13.72	13.80	46,634
18 Jun 21	13.78000 -0.10	13.90	13.76	13.90	68,219
17 Jun 21	13.88000 -0.02	13.94	13.82	13.94	55,572
16 Jun 21	13.90000 +0.02	13.98	13.76	13.82	48,106
15 Jun 21	13.88000 -0.02	13.94	13.82	13.94	24,319
14 Jun 21	13.90000 +0.06	14.06	13.84	13.84	87,933
11 Jun 21	13.84000 -0.02	13.90	13.80	13.90	15,366
10 Jun 21	13.86000 +0.14	13.96	13.58	13.74	68,246
09 Jun 21	13.72000 -0.26	14.10	13.66	13.88	54,741
08 Jun 21	13.98000 +0.14	14.04	13.76	13.80	95,161
07 Jun 21	13.84000 -0.06	13.92	13.78	13.90	44,251
04 Jun 21	13.90000 +0.04	14.00	13.78	13.82	55,467
03 Jun 21	13.86000 +0.00	14.08	13.78	13.80	122,129
02 Jun 21	13.86000 -0.02	13.92	13.66	13.82	101,805
01 Jun 21	13.88000 +0.06	13.94	13.74	13.90	91,792
31 May 21	13.82000 -0.04	14.06	13.74	14.00	48,298
28 May 21	13.86000 +0.24	14.02	13.64	13.70	228,506
27 May 21	13.62000 +0.12	13.64	13.36	13.54	146,748
26 May 21	13.50000 +0.36	13.58	13.14	13.14	150,931
25 May 21	13.14000 +0.06	13.48	13.00	13.12	145,075
21 May 21	13.08000 +0.08	13.16	12.98	13.02	42,939
20 May 21	13.00000 +0.08	13.16	12.88	13.08	83,777
19 May 21	12.92000 -0.10	13.12	12.86	13.12	68,842
18 May 21	13.02000 +0.22	13.08	12.86	12.86	57,681
17 May 21	12.80000 +0.12	12.88	12.66	12.66	78,607
14 May 21	12.68000 +0.04	12.74	12.56	12.72	29,974
13 May 21	12.64000 +0.00	12.72	12.40	12.56	68,357
12 May 21	12.64000 -1.52	13.04	12.52	12.94	176,892
11 May 21	14.16000 -0.14	14.28	13.86	14.28	171,504
10 May 21	14.30000 +0.24	14.46	14.14	14.14	262,769
07 May 21	14.06000 -0.06	14.30	14.02	14.16	212,219
06 May 21	14.12000 -0.06	14.24	14.00	14.22	105,656
05 May 21	14.18000 +0.30	14.26	13.90	14.04	108,128
04 May 21	13.88000 -0.32	14.30	13.86	14.30	227,832
03 May 21	14.20000 +0.12	14.30	14.08	14.18	78,049
30 Apr 21	14.08000 -0.16	14.28	13.88	14.24	114,940
29 Apr 21	14.24000 +0.00	14.30	14.00	14.26	106,604
28 Apr 21	14.24000 +0.18	14.34	14.04	14.12	83,370
27 Apr 21	14.06000 +0.08	14.16	13.92	14.08	84,487
26 Apr 21	13.98000 -0.14	14.20	13.88	14.18	111,823
23 Apr 21	14.12000 +0.04	14.16	13.98	14.04	59,986
22 Apr 21	14.08000 +0.14	14.16	13.92	14.06	89,980
21 Apr 21	13.94000 +0.06	14.04	13.80	14.00	101,946
20 Apr 21	13.88000 -0.28	14.20	13.82	14.16	117,875
19 Apr 21	14.16000 +0.04	14.30	14.10	14.16	82,899
16 Apr 21	14.12000 +0.12	14.20	13.96	14.04	51,761
15 Apr 21	14.00000 +0.14	14.10	13.90	13.92	56,589
14 Apr 21	13.86000 -0.14	14.06	13.80	14.02	105,202
13 Apr 21	14.00000 -0.08	14.18	13.96	14.14	120,675
12 Apr 21	14.08000 +0.20	14.10	13.86	14.02	106,117
09 Apr 21	13.88000 +0.02	14.02	13.72	13.90	144,065
08 Apr 21	13.86000 +0.06	13.94	13.60	13.90	106,590
07 Apr 21	13.80000 -0.06	13.94	13.70	13.92	113,452
06 Apr 21	13.86000 +0.74	13.88	13.36	13.40	188,675
01 Apr 21	13.12000 +0.22	13.20	13.00	13.00	89,683
31 Mar 21	12.90000 -0.04	12.96	12.76	12.94	77,651
30 Mar 21	12.94000 +0.26	12.98	12.72	12.76	63,305
29 Mar 21	12.68000 +0.10	12.90	12.56	12.90	115,812
26 Mar 21	12.58000 +0.28	12.62	12.30	12.38	98,158
25 Mar 21	12.30000 -0.18	12.46	12.14	12.42	76,961
24 Mar 21	12.48000 +0.00	12.52	12.34	12.40	43,427
23 Mar 21	12.48000 -0.14	13.06	12.38	12.84	81,170
22 Mar 21	12.62000 +0.16	12.62	12.40	12.50	35,328
19 Mar 21	12.46000 +0.00	12.58	12.38	12.48	70,389
18 Mar 21	12.46000 -0.04	12.72	12.40	12.64	65,838
17 Mar 21	12.50000 -0.40	12.94	12.46	12.88	65,820
16 Mar 21	12.90000 +0.02	12.96	12.76	12.90	35,575
15 Mar 21	12.88000 +0.00	12.90	12.74	12.90	39,734
12 Mar 21	12.88000 -0.02	13.00	12.78	12.78	46,207
11 Mar 21	12.90000 -0.20	13.20	12.76	13.20	48,401
10 Mar 21	13.10000 +0.24	13.16	12.60	12.82	107,617
09 Mar 21	12.86000 +0.06	13.08	12.76	12.82	103,248
08 Mar 21	12.80000 +0.44	12.90	12.46	12.46	83,589
05 Mar 21	12.36000 -0.12	12.66	12.18	12.58	95,343
04 Mar 21	12.48000 -0.06	12.56	12.30	12.48	56,370
03 Mar 21	12.54000 -0.26	13.04	12.22	12.94	103,233
02 Mar 21	12.80000 +0.16	12.88	12.58	12.70	65,351
01 Mar 21	12.64000 +0.90	12.74	11.96	12.06	228,832
26 Feb 21	11.74000 +0.38	11.88	11.16	11.28	135,817
25 Feb 21	11.36000 +0.48	11.56	10.92	11.24	163,174
24 Feb 21	10.88000 +0.80	11.00	10.06	10.10	120,841
23 Feb 21	10.08000 +0.06	10.16	9.94	10.14	62,871
22 Feb 21	10.02000 -0.16	10.24	9.97	10.20	59,259
19 Feb 21	10.18000 +0.08	10.26	10.12	10.22	29,989
18 Feb 21	10.10000 -0.12	10.34	10.10	10.24	27,841
17 Feb 21	10.22000 -0.14	10.34	10.22	10.32	31,103
16 Feb 21	10.36000 +0.14	10.38	10.16	10.28	20,263
15 Feb 21	10.22000 +0.06	10.30	10.16	10.16	81,308
12 Feb 21	10.16000 +0.00	10.26	10.08	10.16	71,599
11 Feb 21	10.16000 -0.04	10.34	10.16	10.30	49,330
10 Feb 21	10.20000 -0.18	10.50	10.16	10.50	70,145
09 Feb 21	10.38000 -0.02	10.56	10.22	10.50	55,840
08 Feb 21	10.40000 -0.20	10.74	10.40	10.66	41,134
05 Feb 21	10.60000 -0.18	10.86	10.54	10.82	50,841
04 Feb 21	10.78000 +0.02	11.00	10.70	10.84	59,647
03 Feb 21	10.76000 +0.34	10.80	10.42	10.48	51,828
02 Feb 21	10.42000 -0.08	10.70	10.34	10.58	42,707
01 Feb 21	10.50000 +0.16	10.52	10.28	10.30	47,330
29 Jan 21	10.34000 -0.20	10.52	10.34	10.44	60,969
28 Jan 21	10.54000 -0.24	10.74	10.46	10.74	51,656
27 Jan 21	10.78000 -0.22	11.10	10.74	11.10	32,145
26 Jan 21	11.00000 -0.04	11.22	11.00	11.02	30,227
25 Jan 21	11.04000 -0.14	11.40	11.00	11.18	45,646
22 Jan 21	11.18000 +0.20	11.18	10.70	11.00	36,678
21 Jan 21	10.98000 +0.06	11.04	10.92	10.92	38,873
20 Jan 21	10.92000 +0.06	10.96	10.84	10.86	22,620
19 Jan 21	10.86000 -0.08	11.00	10.84	11.00	34,839
18 Jan 21	10.94000 +0.16	10.96	10.70	10.70	31,067
15 Jan 21	10.78000 -0.12	10.98	10.74	10.90	37,074
14 Jan 21	10.90000 +0.04	11.00	10.84	10.84	26,357
13 Jan 21	10.86000 +0.10	10.90	10.74	10.84	37,097
12 Jan 21	10.76000 +0.06	11.00	10.52	10.62	129,778
11 Jan 21	10.70000 +0.12	10.86	10.60	10.68	28,553
08 Jan 21	10.58000 -0.06	10.84	10.58	10.84	37,724
07 Jan 21	10.64000 -0.36	11.08	10.64	11.00	81,615
06 Jan 21	11.00000 -0.12	11.08	10.96	11.04	24,100
05 Jan 21	11.12000 +0.12	11.20	10.94	11.02	58,236
04 Jan 21	11.00000 +0.34	11.00	10.58	10.72	37,684
30 Dec 20	10.66000 -0.16	10.82	10.66	10.82	32,439
29 Dec 20	10.82000 +0.02	10.90	10.80	10.80	35,265
28 Dec 20	10.80000 +0.02	10.90	10.76	10.88	10,322
23 Dec 20	10.78000 +0.04	10.84	10.74	10.80	24,808
22 Dec 20	10.74000 +0.00	10.88	10.74	10.78	15,987
21 Dec 20	10.74000 -0.20	10.86	10.72	10.80	38,015
18 Dec 20	10.94000 +0.06	11.00	10.86	11.00	64,313
17 Dec 20	10.88000 -0.10	11.06	10.82	10.98	59,516
16 Dec 20	10.98000 +0.06	11.02	10.88	10.98	53,173
15 Dec 20	10.92000 +0.22	10.92	10.66	10.70	29,926
14 Dec 20	10.70000 +0.20	10.78	10.44	10.44	56,105
11 Dec 20	10.50000 -0.10	10.68	10.34	10.56	53,359
10 Dec 20	10.60000 -0.18	10.84	10.42	10.78	40,405
09 Dec 20	10.78000 +0.14	10.90	10.60	10.60	32,311
08 Dec 20	10.64000 +0.00	10.72	10.54	10.72	35,702
07 Dec 20	10.64000 -0.18	10.82	10.62	10.82	28,327
04 Dec 20	10.82000 +0.16	10.88	10.62	10.64	24,660
03 Dec 20	10.66000 +0.16	10.68	10.44	10.60	44,335
02 Dec 20	10.50000 -0.30	10.72	10.42	10.72	46,586
01 Dec 20	10.80000 +0.02	10.88	10.60	10.88	45,945
30 Nov 20	10.78000 -0.02	10.92	10.68	10.92	87,599
27 Nov 20	10.80000 +0.20	10.94	10.56	10.68	47,178
26 Nov 20	10.60000 +0.16	10.66	10.40	10.44	28,570
25 Nov 20	10.44000 +0.12	10.52	10.38	10.38	47,690
24 Nov 20	10.32000 +0.28	10.38	10.06	10.10	44,215
23 Nov 20	10.04000 +0.04	10.30	10.02	10.04	93,503
20 Nov 20	10.00000 +0.05	10.12	9.90	10.00	69,300
19 Nov 20	9.95000 -0.07	10.04	9.91	10.00	45,873
18 Nov 20	10.02000 +0.02	10.08	9.95	10.04	52,827
17 Nov 20	10.00000 +0.06	10.12	9.97	9.99	55,234
16 Nov 20	9.94000 +0.07	10.12	9.89	9.93	65,411
13 Nov 20	9.87000 +0.02	10.04	9.72	9.89	65,045
12 Nov 20	9.85000 +0.22	9.92	9.58	9.58	76,997
11 Nov 20	9.63000 +0.20	9.63	9.34	9.40	85,971
10 Nov 20	9.43000 -0.05	9.62	9.33	9.57	98,097
09 Nov 20	9.48000 +0.22	9.55	9.26	9.26	45,827
06 Nov 20	9.26000 +0.07	9.34	9.18	9.18	62,713
05 Nov 20	9.19000 +0.00	9.38	9.16	9.19	206,324
04 Nov 20	9.19000 -0.28	9.49	9.09	9.49	97,381
03 Nov 20	9.47000 +0.30	9.51	9.26	9.27	45,644
02 Nov 20	9.17000 +0.07	9.27	9.03	9.27	77,215
30 Oct 20	9.10000 +0.04	9.37	8.98	9.28	89,219
29 Oct 20	9.06000 -0.10	9.27	9.03	9.14	104,486
28 Oct 20	9.16000 -0.40	9.55	9.10	9.43	101,107
27 Oct 20	9.56000 +0.08	9.74	9.46	9.46	56,843
26 Oct 20	9.48000 -0.62	10.04	9.48	9.90	86,603
23 Oct 20	10.10000 +0.39	10.14	9.71	9.72	38,235
22 Oct 20	9.71000 -0.49	10.14	9.71	10.14	77,062
21 Oct 20	10.20000 +0.04	10.48	10.14	10.22	57,095
20 Oct 20	10.16000 +0.02	10.38	9.84	10.24	82,866
19 Oct 20	10.14000 -0.14	10.52	10.10	10.32	61,461
16 Oct 20	10.28000 -0.02	10.34	10.22	10.28	23,886
15 Oct 20	10.30000 -0.36	10.64	10.12	10.62	47,309
14 Oct 20	10.66000 -0.12	10.86	10.62	10.70	30,081
13 Oct 20	10.78000 -0.10	11.00	10.68	10.90	42,795
12 Oct 20	10.88000 +0.18	10.88	10.56	10.70	41,049
09 Oct 20	10.70000 +0.20	10.72	10.50	10.50	29,647
08 Oct 20	10.50000 -0.06	10.76	10.50	10.60	36,338
07 Oct 20	10.56000 -0.08	10.68	10.46	10.64	26,791
06 Oct 20	10.64000 -0.10	11.02	10.56	10.68	45,146
05 Oct 20	10.74000 +0.48	10.82	10.16	10.22	53,673
02 Oct 20	10.26000 -0.02	10.34	10.10	10.20	28,660
01 Oct 20	10.28000 -0.36	10.78	10.22	10.62	62,895
30 Sep 20	10.64000 +0.36	10.68	10.32	10.32	40,499
29 Sep 20	10.28000 +0.32	10.34	9.95	9.95	25,290
28 Sep 20	9.96000 -0.16	10.22	9.93	10.18	42,424
25 Sep 20	10.12000 +0.23	10.12	9.75	9.88	71,646
24 Sep 20	9.89000 -0.13	10.04	9.84	9.94	48,887
23 Sep 20	10.02000 -0.08	10.24	10.00	10.14	35,879
22 Sep 20	10.10000 +0.26	10.30	9.80	9.90	53,738
21 Sep 20	9.84000 -0.24	10.14	9.51	10.12	103,929
18 Sep 20	10.08000 -0.18	10.32	10.06	10.30	41,612
17 Sep 20	10.26000 -0.22	10.60	10.26	10.32	42,685
16 Sep 20	10.48000 -0.40	10.90	10.44	10.86	45,088
15 Sep 20	10.88000 +0.26	10.92	10.68	10.68	32,572
14 Sep 20	10.62000 -0.12	10.80	10.62	10.80	16,054
11 Sep 20	10.74000 -0.14	11.08	10.74	10.94	28,909
10 Sep 20	10.88000 -0.04	10.98	10.86	10.86	15,211
09 Sep 20	10.92000 +0.08	10.92	10.70	10.88	51,515
08 Sep 20	10.84000 +0.08	10.94	10.70	10.80	34,955
07 Sep 20	10.76000 +0.26	10.84	10.52	10.60	37,711
04 Sep 20	10.50000 -0.12	10.72	10.34	10.58	74,400
03 Sep 20	10.62000 +0.10	10.92	10.48	10.50	73,682
02 Sep 20	10.52000 -0.28	10.90	10.52	10.86	95,883
01 Sep 20	10.80000 -0.26	11.24	10.78	11.14	108,277
31 Aug 20	11.06000 -0.38	11.42	10.84	11.40	60,409
28 Aug 20	11.44000 +0.16	11.52	11.20	11.36	66,341
27 Aug 20	11.28000 +0.04	11.40	11.20	11.34	52,142
26 Aug 20	11.24000 +0.36	11.30	10.80	10.90	50,294
25 Aug 20	10.88000 -0.04	11.18	10.86	11.00	75,822
24 Aug 20	10.92000 -0.10	11.26	10.90	11.16	51,806
21 Aug 20	11.02000 -0.24	11.26	10.92	11.20	47,343
20 Aug 20	11.26000 -0.32	11.64	11.22	11.64	39,312
19 Aug 20	11.58000 +0.04	11.72	11.46	11.50	79,182
18 Aug 20	11.54000 +0.52	11.62	11.00	11.08	112,411
17 Aug 20	11.02000 +0.22	11.04	10.72	10.84	101,060
14 Aug 20	10.80000 -0.20	11.04	10.78	11.04	45,253
13 Aug 20	11.00000 +0.02	11.14	10.92	10.92	66,734
12 Aug 20	10.98000 +0.00	11.04	10.86	10.96	44,920
11 Aug 20	10.98000 +0.24	11.10	10.74	10.74	84,806
10 Aug 20	10.74000 -0.20	11.00	10.60	10.98	56,684
07 Aug 20	10.94000 +0.14	10.96	10.72	10.88	40,001
06 Aug 20	10.80000 -0.12	11.18	10.76	10.94	77,560
05 Aug 20	10.92000 +0.02	11.06	10.44	11.06	183,736
04 Aug 20	10.90000 +0.26	11.00	10.66	10.66	93,150
03 Aug 20	10.64000 +0.20	10.82	10.44	10.44	85,172
31 Jul 20	10.44000 +0.42	10.54	10.10	10.12	116,883
30 Jul 20	10.02000 -0.38	10.74	9.76	10.38	279,911
29 Jul 20	10.40000 +0.20	10.52	10.06	10.24	114,368
28 Jul 20	10.20000 +0.23	10.32	9.82	10.08	150,533
27 Jul 20	9.97000 +0.43	10.04	9.27	9.47	116,868
24 Jul 20	9.54000 -0.21	9.71	9.45	9.71	72,195
23 Jul 20	9.75000 +0.17	9.80	9.43	9.58	80,480
22 Jul 20	9.58000 -0.01	9.80	9.34	9.51	115,437
21 Jul 20	9.59000 +0.48	9.80	9.16	9.17	194,821
20 Jul 20	9.11000 -0.06	9.26	9.07	9.10	38,042
17 Jul 20	9.17000 +0.12	9.23	9.07	9.13	33,876
16 Jul 20	9.05000 -0.14	9.17	8.97	9.17	40,689
15 Jul 20	9.19000 +0.13	9.27	9.07	9.07	41,999
14 Jul 20	9.06000 +0.00	9.16	9.00	9.06	71,775
13 Jul 20	9.06000 -0.17	9.29	9.04	9.23	32,696
10 Jul 20	9.23000 +0.03	9.28	9.08	9.10	30,140
09 Jul 20	9.20000 -0.22	9.47	9.10	9.40	91,231
08 Jul 20	9.42000 +0.32	9.42	9.05	9.10	126,261
07 Jul 20	9.10000 +0.16	9.15	8.78	8.87	69,027
06 Jul 20	8.94000 -0.17	9.34	8.88	9.34	97,397
03 Jul 20	9.11000 +0.16	9.39	8.96	8.96	75,580
02 Jul 20	8.95000 -0.15	9.21	8.86	9.04	63,535
01 Jul 20	9.10000 +0.04	9.17	8.84	9.17	45,954
30 Jun 20	9.06000 -0.08	9.33	8.88	9.09	84,520
29 Jun 20	9.14000 +0.32	9.31	8.73	8.86	91,303
26 Jun 20	8.82000 +0.12	9.10	8.63	8.76	134,499
25 Jun 20	8.70000 -0.13	8.87	8.60	8.87	51,004
24 Jun 20	8.83000 -0.01	8.98	8.80	8.85	76,487
23 Jun 20	8.84000 +0.22	8.92	8.55	8.55	46,596
22 Jun 20	8.62000 +0.20	8.65	8.43	8.50	68,532
19 Jun 20	8.42000 -0.11	8.66	8.40	8.61	88,662
18 Jun 20	8.53000 -0.30	8.84	8.47	8.80	59,053
17 Jun 20	8.83000 +0.13	8.85	8.66	8.68	49,296
16 Jun 20	8.70000 +0.06	8.98	8.61	8.70	43,794
15 Jun 20	8.64000 -0.28	8.80	8.58	8.58	29,763
12 Jun 20	8.92000 +0.14	9.05	8.60	8.80	117,699
11 Jun 20	8.78000 -0.34	9.16	8.78	9.06	81,105
10 Jun 20	9.12000 -0.23	9.39	9.04	9.33	70,826
09 Jun 20	9.35000 -0.54	9.82	9.13	9.81	109,966
08 Jun 20	9.89000 +0.15	10.28	9.63	9.65	123,635
05 Jun 20	9.74000 +0.39	9.75	9.39	9.43	119,689
04 Jun 20	9.35000 +0.25	9.39	8.95	9.14	126,273
03 Jun 20	9.10000 -0.08	9.32	9.00	9.28	169,862
02 Jun 20	9.18000 +0.48	9.25	8.78	8.79	120,366
29 May 20	8.70000 -0.12	8.97	8.66	8.82	183,492
28 May 20	8.82000 +0.28	9.03	8.60	8.60	107,295
27 May 20	8.54000 +0.04	8.84	8.50	8.58	99,493
26 May 20	8.50000 -0.26	8.90	8.43	8.85	93,551
25 May 20	8.76000 +0.16	8.84	8.63	8.70	86,152
22 May 20	8.60000 +0.30	8.65	8.11	8.25	126,943
21 May 20	8.30000 -0.15	8.55	8.29	8.40	126,732
20 May 20	8.45000 +0.05	8.59	8.12	8.41	102,942
19 May 20	8.40000 +0.21	8.41	8.15	8.19	113,967
18 May 20	8.19000 +0.20	8.37	7.95	8.32	90,719
15 May 20	7.99000 +0.24	8.07	7.84	7.91	101,118
14 May 20	7.75000 -0.57	8.37	7.53	8.31	170,184
13 May 20	8.32000 +0.17	8.49	7.97	8.09	200,651
12 May 20	8.15000 +0.02	8.17	8.00	8.15	44,169
11 May 20	8.13000 -0.03	8.32	8.02	8.22	71,917
08 May 20	8.16000 +0.11	8.17	7.88	8.07	58,616
07 May 20	8.05000 -0.45	8.60	7.81	8.47	171,392
06 May 20	8.50000 +1.06	8.55	7.44	7.50	235,609
05 May 20	7.44000 +0.32	7.52	7.05	7.31	258,461
04 May 20	7.12000 -0.31	7.43	7.03	7.43	103,068
30 Apr 20	7.43000 -0.29	8.04	7.20	7.72	193,272
29 Apr 20	7.72000 +0.32	7.81	7.40	7.40	255,037
28 Apr 20	7.40000 +0.05	7.65	7.28	7.32	166,162
27 Apr 20	7.35000 +0.23	7.52	7.19	7.26	128,792
24 Apr 20	7.12000 -0.51	7.73	7.06	7.73	129,971
23 Apr 20	7.63000 +0.29	7.73	7.31	7.35	71,084
22 Apr 20	7.34000 +0.05	7.40	7.14	7.30	84,410
21 Apr 20	7.29000 -0.15	7.56	7.11	7.47	157,951
20 Apr 20	7.44000 -0.20	7.85	7.28	7.75	148,970
17 Apr 20	7.64000 -0.13	8.00	7.64	7.95	107,072
16 Apr 20	7.77000 +0.19	8.00	7.60	7.70	129,292
15 Apr 20	7.58000 -0.29	7.80	7.36	7.80	103,422
14 Apr 20	7.87000 +0.25	7.90	7.70	7.70	76,550
09 Apr 20	7.62000 +0.20	7.89	7.50	7.52	125,647
08 Apr 20	7.42000 +0.32	7.46	7.09	7.24	285,771
07 Apr 20	7.10000 +0.11	7.66	6.93	7.25	106,850
06 Apr 20	6.99000 +0.46	7.19	6.53	6.53	89,062
03 Apr 20	6.53000 -0.40	7.03	6.41	7.03	100,205
02 Apr 20	6.93000 +0.27	6.96	6.63	6.71	81,196
01 Apr 20	6.66000 -0.42	7.14	6.62	7.14	105,268
31 Mar 20	7.08000 +0.02	7.27	6.98	7.17	193,292
30 Mar 20	7.06000 -0.02	7.19	6.76	7.15	121,276
27 Mar 20	7.08000 +0.18	7.22	6.63	6.88	232,484
26 Mar 20	6.90000 +0.22	7.75	6.12	7.75	157,859
25 Mar 20	6.68000 +0.22	7.70	6.60	7.00	296,380
24 Mar 20	6.46000 +0.66	6.46	5.80	6.22	289,347
23 Mar 20	5.80000 -0.21	6.30	5.73	6.30	228,547
20 Mar 20	6.01000 -1.14	8.04	6.00	7.49	326,636
19 Mar 20	7.15000 +0.08	7.22	6.80	7.00	83,361
18 Mar 20	7.07000 -0.50	7.76	6.88	7.60	171,040
17 Mar 20	7.57000 -0.65	8.30	7.45	8.25	186,741
16 Mar 20	8.22000 -0.75	8.69	7.97	8.69	93,796
13 Mar 20	8.97000 -0.48	9.63	8.93	9.43	228,152
12 Mar 20	9.45000 -0.73	9.88	9.16	9.88	247,172
11 Mar 20	10.18000 -0.36	10.72	10.14	10.70	277,348
10 Mar 20	10.54000 -0.14	11.00	10.46	11.00	231,161
09 Mar 20	10.68000 -1.18	11.52	10.66	11.50	308,648
06 Mar 20	11.86000 -0.04	11.98	11.64	11.70	182,331
05 Mar 20	11.90000 -0.04	12.18	11.88	12.00	165,399
04 Mar 20	11.94000 -0.02	12.30	11.82	12.02	201,830
03 Mar 20	11.96000 +0.36	12.10	11.72	11.80	227,571
02 Mar 20	11.60000 +0.14	12.14	11.54	12.10	205,877
28 Feb 20	11.46000 -0.08	11.62	11.26	11.44	232,355
27 Feb 20	11.54000 -0.34	12.12	11.50	12.12	111,816
26 Feb 20	11.88000 -0.30	12.06	11.58	12.02	130,138
25 Feb 20	12.18000 +0.00	12.44	12.10	12.24	72,396
24 Feb 20	12.18000 -0.54	12.58	11.96	12.52	107,694
21 Feb 20	12.72000 +0.24	12.84	12.42	12.48	185,994
20 Feb 20	12.48000 +0.02	12.62	12.44	12.52	84,796
19 Feb 20	12.46000 +0.14	12.76	12.40	12.76	164,932
18 Feb 20	12.32000 +0.22	12.38	11.90	12.14	185,233
17 Feb 20	12.10000 +0.24	12.18	11.86	11.94	45,502
14 Feb 20	11.86000 -0.08	11.98	11.80	11.94	56,770
13 Feb 20	11.94000 +0.16	12.02	11.74	11.80	29,046
12 Feb 20	11.78000 -0.06	11.98	11.48	11.84	117,096
11 Feb 20	11.84000 +0.10	12.08	11.76	11.80	43,989
10 Feb 20	11.74000 +0.06	11.80	11.56	11.80	53,032
07 Feb 20	11.68000 -0.20	11.90	11.56	11.90	59,783
06 Feb 20	11.88000 -0.22	12.12	11.86	12.06	32,600
05 Feb 20	12.10000 +0.04	12.26	12.08	12.10	43,217
04 Feb 20	12.06000 +0.50	12.06	11.64	11.64	42,028
03 Feb 20	11.56000 -0.30	11.92	11.26	11.92	73,404
31 Jan 20	11.86000 -0.10	12.00	11.84	12.00	22,460
30 Jan 20	11.96000 -0.10	12.04	11.86	12.02	45,550
29 Jan 20	12.06000 +0.10	12.08	11.94	12.04	44,076
28 Jan 20	11.96000 +0.02	12.00	11.90	11.94	37,262
27 Jan 20	11.94000 -0.06	11.94	11.74	11.94	17,279
24 Jan 20	12.00000 +0.06	12.04	11.90	12.04	40,894
23 Jan 20	11.94000 -0.04	12.06	11.80	11.96	29,642
22 Jan 20	11.98000 -0.12	12.20	11.98	12.14	23,474
21 Jan 20	12.10000 -0.08	12.20	11.88	12.18	40,087
20 Jan 20	12.18000 +0.04	12.26	12.08	12.26	23,645
17 Jan 20	12.14000 -0.12	12.36	12.12	12.30	16,529
16 Jan 20	12.26000 -0.02	12.42	12.24	12.24	16,701
15 Jan 20	12.28000 +0.04	12.34	12.16	12.32	18,684
14 Jan 20	12.24000 -0.34	12.62	12.24	12.62	35,063
13 Jan 20	12.58000 +0.08	12.66	12.44	12.66	25,501
10 Jan 20	12.50000 -0.28	13.00	12.46	13.00	55,235
09 Jan 20	12.78000 +0.02	13.02	12.76	12.88	52,357
08 Jan 20	12.76000 +0.48	12.76	12.04	12.28	63,361
07 Jan 20	12.28000 +0.02	12.38	12.18	12.24	48,254
06 Jan 20	12.26000 -0.18	12.44	12.24	12.44	24,962
03 Jan 20	12.44000 -0.08	12.58	12.30	12.58	27,308
02 Jan 20	12.52000 -0.06	12.66	12.52	12.62	16,588
30 Dec 19	12.58000 +0.06	12.58	12.42	12.50	27,617
27 Dec 19	12.52000 +0.12	12.70	12.46	12.46	51,986
23 Dec 19	12.40000 +0.02	12.60	12.32	12.36	65,296
20 Dec 19	12.38000 +0.12	12.42	12.12	12.26	58,219
19 Dec 19	12.26000 +0.14	12.28	12.12	12.16	27,688
18 Dec 19	12.12000 -0.10	12.22	12.04	12.22	49,283
17 Dec 19	12.22000 -0.32	12.64	12.18	12.64	72,415
16 Dec 19	12.54000 +0.38	12.70	12.28	12.28	74,850
13 Dec 19	12.16000 +0.34	12.24	11.98	12.18	125,887
12 Dec 19	11.82000 +0.02	11.94	11.78	11.80	43,868
11 Dec 19	11.80000 -0.08	11.96	11.78	11.96	30,155
10 Dec 19	11.88000 +0.16	11.88	11.60	11.76	46,467
09 Dec 19	11.72000 -0.06	11.90	11.68	11.88	69,308
06 Dec 19	11.78000 -0.22	11.98	11.76	11.92	37,545
05 Dec 19	12.00000 +0.26	12.10	11.68	11.72	75,386
04 Dec 19	11.74000 +0.04	11.84	11.54	11.72	78,320
03 Dec 19	11.70000 +0.12	11.84	11.56	11.64	88,718
02 Dec 19	11.58000 -0.12	11.78	11.58	11.78	77,802
29 Nov 19	11.70000 +0.08	11.72	11.60	11.66	29,921
28 Nov 19	11.62000 +0.02	11.70	11.60	11.70	34,209
27 Nov 19	11.60000 +0.00	11.70	11.58	11.68	44,694
26 Nov 19	11.60000 -0.08	11.70	11.50	11.70	45,696
25 Nov 19	11.68000 -0.06	11.96	11.54	11.86	66,141
22 Nov 19	11.74000 +0.18	11.82	11.60	11.64	44,016
21 Nov 19	11.56000 +0.02	11.66	11.48	11.58	66,241
20 Nov 19	11.54000 -0.14	11.66	11.52	11.66	42,919
19 Nov 19	11.68000 +0.36	11.70	11.36	11.40	67,064
18 Nov 19	11.32000 -0.12	11.58	11.28	11.50	33,379
15 Nov 19	11.44000 -0.02	11.66	11.42	11.54	64,506
14 Nov 19	11.46000 +0.08	11.66	11.32	11.40	56,397
13 Nov 19	11.38000 -0.26	11.62	11.34	11.58	67,406
12 Nov 19	11.64000 +0.06	11.80	11.56	11.68	97,675
11 Nov 19	11.58000 +0.14	11.64	11.28	11.28	77,346
08 Nov 19	11.44000 -0.14	11.66	11.22	11.60	190,182
07 Nov 19	11.58000 +0.24	11.70	11.30	11.30	225,876
06 Nov 19	11.34000 +0.14	11.40	11.18	11.22	66,151
05 Nov 19	11.20000 +0.22	11.22	11.00	11.00	98,779
04 Nov 19	10.98000 +0.32	11.02	10.74	10.78	102,280
01 Nov 19	10.66000 +0.00	10.68	10.52	10.64	37,014
31 Oct 19	10.66000 -0.10	10.86	10.58	10.86	88,164
30 Oct 19	10.76000 -0.14	10.90	10.74	10.90	36,677
29 Oct 19	10.90000 +0.04	10.94	10.82	10.94	44,272
28 Oct 19	10.86000 -0.16	11.14	10.80	11.14	56,102
25 Oct 19	11.02000 -0.06	11.06	10.72	11.02	80,257
24 Oct 19	11.08000 -0.24	11.20	10.76	11.00	109,848
23 Oct 19	11.32000 -0.22	11.56	11.28	11.56	27,928
22 Oct 19	11.54000 +0.20	11.70	11.42	11.46	30,579
21 Oct 19	11.34000 -0.08	11.48	11.22	11.48	66,808
18 Oct 19	11.42000 -0.12	11.60	11.24	11.60	94,922
17 Oct 19	11.54000 -0.24	11.86	11.50	11.72	38,753
16 Oct 19	11.78000 -0.10	11.98	11.68	11.98	44,999
15 Oct 19	11.88000 +0.02	12.00	11.80	11.90	45,710
14 Oct 19	11.86000 +0.14	11.88	11.58	11.76	42,299
11 Oct 19	11.72000 +0.02	11.80	11.64	11.72	41,546
10 Oct 19	11.70000 +0.04	11.76	11.54	11.70	20,842
09 Oct 19	11.66000 +0.12	11.84	11.48	11.52	54,653
08 Oct 19	11.54000 -0.38	11.86	11.50	11.86	36,733
07 Oct 19	11.92000 +0.00	12.00	11.80	12.00	13,206
04 Oct 19	11.92000 +0.02	11.92	11.58	11.90	54,742
02 Oct 19	11.90000 -0.26	12.18	11.74	12.18	37,883
01 Oct 19	12.16000 +0.00	12.20	12.08	12.12	25,630
30 Sep 19	12.16000 +0.00	12.18	11.84	12.08	68,732
27 Sep 19	12.16000 -0.36	12.60	12.12	12.60	37,690
26 Sep 19	12.52000 -0.04	12.64	12.50	12.52	25,044
25 Sep 19	12.56000 -0.08	12.64	12.52	12.52	27,656
24 Sep 19	12.64000 +0.02	12.70	12.50	12.54	28,968
23 Sep 19	12.62000 +0.08	12.70	12.44	12.58	32,019
20 Sep 19	12.54000 +0.02	12.58	12.40	12.40	28,608
19 Sep 19	12.52000 +0.32	12.52	12.12	12.12	17,549
18 Sep 19	12.20000 +0.10	12.28	12.04	12.04	16,131
17 Sep 19	12.10000 -0.04	12.14	12.00	12.04	14,420
16 Sep 19	12.14000 -0.08	12.26	11.96	12.26	21,592
13 Sep 19	12.22000 +0.48	12.26	11.76	11.76	35,286
12 Sep 19	11.74000 +0.04	11.82	11.64	11.78	42,651
11 Sep 19	11.70000 +0.06	11.70	11.52	11.62	50,118
10 Sep 19	11.64000 +0.00	11.80	11.58	11.66	45,520
09 Sep 19	11.64000 +0.20	11.64	11.42	11.44	39,476
06 Sep 19	11.44000 +0.06	11.60	11.36	11.40	59,829
05 Sep 19	11.38000 +0.28	11.40	11.06	11.18	33,487
04 Sep 19	11.10000 +0.26	11.16	10.78	10.90	22,231
03 Sep 19	10.84000 -0.34	11.20	10.70	11.20	79,861
02 Sep 19	11.18000 -0.34	11.48	11.10	11.44	47,174
30 Aug 19	11.52000 -0.12	11.68	11.52	11.66	24,937
29 Aug 19	11.64000 -0.02	11.68	11.54	11.64	29,010
28 Aug 19	11.66000 -0.18	11.76	11.60	11.76	16,443
27 Aug 19	11.84000 +0.20	11.84	11.54	11.64	55,751
26 Aug 19	11.64000 -0.22	11.82	11.58	11.80	39,490
23 Aug 19	11.86000 -0.16	12.20	11.80	11.96	40,152
22 Aug 19	12.02000 +0.18	12.06	11.74	11.82	56,282
21 Aug 19	11.84000 +0.22	11.94	11.58	11.58	54,705
20 Aug 19	11.62000 +0.00	11.68	11.54	11.68	62,106
19 Aug 19	11.62000 +0.18	11.68	11.50	11.52	29,892
16 Aug 19	11.44000 +0.16	11.48	11.22	11.22	76,156
15 Aug 19	11.28000 -0.22	11.60	11.26	11.52	38,552
14 Aug 19	11.50000 -0.12	11.66	11.50	11.56	26,189
13 Aug 19	11.62000 +0.02	11.68	11.50	11.50	64,838
12 Aug 19	11.60000 -0.12	11.78	11.54	11.78	33,446
09 Aug 19	11.72000 -0.26	12.08	11.68	12.02	34,401
08 Aug 19	11.98000 -0.12	12.20	11.94	12.14	37,999
07 Aug 19	12.10000 +0.04	12.24	12.02	12.08	59,784
06 Aug 19	12.06000 +0.06	12.20	12.00	12.06	65,881
05 Aug 19	12.00000 -0.32	12.22	11.88	12.22	38,682
02 Aug 19	12.32000 -0.20	12.48	12.20	12.48	45,768
01 Aug 19	12.52000 +0.16	12.66	12.40	12.44	28,984
31 Jul 19	12.36000 +0.12	12.46	12.26	12.26	21,944
30 Jul 19	12.24000 -0.08	12.34	12.16	12.32	69,718
29 Jul 19	12.32000 -0.18	12.48	12.22	12.48	43,282
26 Jul 19	12.50000 +0.14	12.74	12.34	12.50	33,466
25 Jul 19	12.36000 -0.06	12.48	12.20	12.48	66,226
24 Jul 19	12.42000 -0.12	12.56	12.40	12.48	46,296
23 Jul 19	12.54000 +0.18	12.56	12.24	12.38	49,847
22 Jul 19	12.36000 +0.10	12.38	12.10	12.26	33,367
19 Jul 19	12.26000 -0.08	12.40	12.18	12.40	41,289
18 Jul 19	12.34000 -0.08	12.46	12.26	12.32	50,999
17 Jul 19	12.42000 -0.48	13.00	12.40	13.00	55,443
16 Jul 19	12.90000 -0.10	13.08	12.84	13.08	22,995
15 Jul 19	13.00000 +0.02	13.14	12.94	13.06	31,320
12 Jul 19	12.98000 -0.12	13.20	12.94	13.20	51,967
11 Jul 19	13.10000 +0.18	13.22	12.66	13.02	145,797
10 Jul 19	12.92000 -0.12	13.16	12.86	13.16	56,046
09 Jul 19	13.04000 -0.42	13.50	13.04	13.44	43,417
08 Jul 19	13.46000 -0.06	13.66	13.40	13.60	34,025
05 Jul 19	13.52000 +0.16	13.78	13.44	13.66	81,144
04 Jul 19	13.36000 +0.20	13.40	13.14	13.14	35,366
03 Jul 19	13.16000 +0.10	13.22	13.04	13.14	42,336
02 Jul 19	13.06000 +0.00	13.18	13.00	13.02	46,549
01 Jul 19	13.06000 +0.26	13.16	12.96	12.96	84,090
28 Jun 19	12.80000 +0.10	12.80	12.64	12.74	46,516
27 Jun 19	12.70000 +0.28	12.82	12.54	12.54	38,251
26 Jun 19	12.42000 +0.14	12.48	12.30	12.30	54,824
25 Jun 19	12.28000 -0.04	12.46	12.26	12.36	49,146
24 Jun 19	12.32000 -0.14	12.60	12.26	12.52	73,384
21 Jun 19	12.46000 -0.14	12.56	12.36	12.50	52,957
20 Jun 19	12.60000 +0.00	12.70	12.52	12.60	22,813
19 Jun 19	12.60000 -0.28	12.90	12.48	12.90	64,516
18 Jun 19	12.88000 +0.10	12.96	12.74	12.82	49,996
17 Jun 19	12.78000 +0.12	12.84	12.60	12.76	35,434
14 Jun 19	12.66000 -0.02	12.78	12.66	12.66	46,949
13 Jun 19	12.68000 -0.08	12.78	12.58	12.78	29,011
12 Jun 19	12.76000 +0.12	12.78	12.56	12.64	75,498
11 Jun 19	12.64000 +0.28	12.70	12.40	12.42	55,855
07 Jun 19	12.36000 +0.06	12.38	12.28	12.32	34,726
06 Jun 19	12.30000 -0.24	12.64	12.24	12.64	72,243
05 Jun 19	12.54000 -0.22	12.88	12.50	12.88	61,830
04 Jun 19	12.76000 +0.06	12.84	12.66	12.66	60,926
03 Jun 19	12.70000 +0.12	12.76	12.58	12.58	32,769
31 May 19	12.58000 -0.10	12.70	12.46	12.70	106,291
30 May 19	12.68000 -0.10	12.80	12.60	12.72	16,310
29 May 19	12.78000 -0.32	13.02	12.74	13.02	56,345
28 May 19	13.10000 -0.04	13.20	13.04	13.12	66,392
27 May 19	13.14000 +0.18	13.20	13.06	13.06	23,659
24 May 19	12.96000 -0.02	13.20	12.92	13.02	58,864
23 May 19	12.98000 -0.06	13.04	12.76	13.00	63,976
22 May 19	13.04000 -0.06	13.16	13.04	13.10	32,897
21 May 19	13.10000 +0.08	13.20	12.98	12.98	36,708
20 May 19	13.02000 -0.10	13.20	12.92	13.10	45,322
17 May 19	13.12000 +0.16	13.20	12.90	13.04	50,143
16 May 19	12.96000 -0.66	13.02	12.66	12.70	115,707
15 May 19	13.62000 +0.02	13.72	13.36	13.62	83,977
14 May 19	13.60000 -0.16	13.80	13.40	13.76	88,557
13 May 19	13.76000 -0.20	14.10	13.66	14.02	63,921
10 May 19	13.96000 -0.02	14.06	13.94	13.98	36,602
09 May 19	13.98000 +0.02	14.04	13.62	13.84	74,721
08 May 19	13.96000 +0.04	14.04	13.84	13.94	52,928
07 May 19	13.92000 -0.14	14.20	13.86	14.20	62,985
06 May 19	14.06000 -0.12	14.26	13.96	14.18	117,373
03 May 19	14.18000 +0.02	14.26	14.12	14.24	87,135
02 May 19	14.16000 +0.14	14.30	14.08	14.14	96,071
30 Apr 19	14.02000 -0.18	14.34	13.96	14.20	160,858
29 Apr 19	14.20000 -0.20	14.50	14.14	14.50	141,992
26 Apr 19	14.40000 -0.90	15.24	14.24	15.20	363,168
25 Apr 19	15.30000 -0.36	15.64	15.28	15.64	36,002
24 Apr 19	15.66000 -0.02	15.74	15.54	15.70	38,986
23 Apr 19	15.68000 -0.10	15.82	15.64	15.76	30,701
18 Apr 19	15.78000 +0.48	15.78	15.22	15.28	98,963
17 Apr 19	15.30000 +0.00	15.36	15.20	15.32	108,283
16 Apr 19	15.30000 +0.02	15.32	15.26	15.32	43,714
15 Apr 19	15.28000 +0.06	15.46	15.20	15.24	26,916
12 Apr 19	15.22000 +0.02	15.30	15.10	15.26	27,420
11 Apr 19	15.20000 -0.28	15.46	15.12	15.46	23,093
10 Apr 19	15.48000 +0.20	15.48	15.26	15.30	29,417
09 Apr 19	15.28000 +0.10	15.40	15.20	15.30	19,310
08 Apr 19	15.18000 +0.04	15.18	15.02	15.14	42,238
05 Apr 19	15.14000 -0.08	15.44	15.14	15.34	41,916
04 Apr 19	15.22000 +0.02	15.28	14.64	15.16	34,147
03 Apr 19	15.20000 -0.12	15.38	15.04	15.30	45,941
02 Apr 19	15.32000 +0.48	15.32	14.84	14.88	37,669
01 Apr 19	14.84000 +0.18	14.92	14.68	14.76	23,060
29 Mar 19	14.66000 +0.16	14.82	14.58	14.68	36,322
28 Mar 19	14.50000 +0.08	14.62	14.18	14.42	27,405
27 Mar 19	14.42000 +0.20	14.58	14.34	14.54	38,239
26 Mar 19	14.22000 -0.08	14.36	14.06	14.36	32,595
25 Mar 19	14.30000 +0.14	14.30	14.08	14.22	37,653
22 Mar 19	14.16000 -0.32	14.52	14.16	14.52	37,859
21 Mar 19	14.48000 +0.10	14.70	14.36	14.42	46,008
20 Mar 19	14.38000 +0.02	14.42	14.20	14.38	35,660
19 Mar 19	14.36000 +0.04	14.44	14.32	14.42	42,123
18 Mar 19	14.32000 +0.00	14.44	14.26	14.40	35,923
15 Mar 19	14.32000 -0.22	14.64	14.24	14.64	76,431
14 Mar 19	14.54000 +0.12	14.66	14.40	14.40	64,425
13 Mar 19	14.42000 +0.02	14.62	14.36	14.50	45,601
12 Mar 19	14.40000 -0.22	14.74	14.38	14.68	45,894
11 Mar 19	14.62000 -0.06	14.74	14.56	14.74	38,314
08 Mar 19	14.68000 +0.10	14.78	14.58	14.58	42,492
07 Mar 19	14.58000 -0.46	15.02	14.42	15.02	89,244
06 Mar 19	15.04000 +0.02	15.22	14.98	15.08	71,547
05 Mar 19	15.02000 -0.44	15.48	14.92	15.44	64,240
04 Mar 19	15.46000 +0.28	15.50	15.28	15.30	39,627
01 Mar 19	15.18000 +0.48	15.42	14.78	14.78	65,765
28 Feb 19	14.70000 -0.02	14.90	14.58	14.72	102,943
27 Feb 19	14.72000 +0.02	14.94	14.70	14.78	61,400
26 Feb 19	14.70000 -0.28	15.02	14.56	15.02	121,815
25 Feb 19	14.98000 -0.28	15.30	14.94	15.08	82,433
22 Feb 19	15.26000 -0.32	15.80	15.18	15.54	74,419
21 Feb 19	15.58000 -0.18	15.78	15.00	15.78	89,742
20 Feb 19	15.76000 +0.78	15.98	14.80	14.94	209,790
19 Feb 19	14.98000 +0.10	15.00	14.86	14.90	32,582
18 Feb 19	14.88000 +0.14	15.06	14.80	14.88	46,942
15 Feb 19	14.74000 +0.06	14.96	14.62	14.74	40,207
14 Feb 19	14.68000 +0.66	14.72	13.94	13.96	70,085
13 Feb 19	14.02000 -0.04	14.16	13.96	14.16	39,985
12 Feb 19	14.06000 +0.02	14.18	14.00	14.06	54,603
11 Feb 19	14.04000 -0.14	14.20	13.92	14.20	61,701
08 Feb 19	14.18000 -0.08	14.34	14.12	14.32	29,586
07 Feb 19	14.26000 -0.28	14.50	14.22	14.50	49,904
06 Feb 19	14.54000 -0.16	14.72	14.42	14.66	38,448
05 Feb 19	14.70000 +0.10	14.80	14.64	14.70	57,357
04 Feb 19	14.60000 -0.26	14.94	14.54	14.94	76,698
01 Feb 19	14.86000 +0.12	15.00	14.60	14.66	43,645
31 Jan 19	14.74000 +0.18	14.76	14.54	14.56	35,980
30 Jan 19	14.56000 +0.02	14.66	14.48	14.62	31,472
29 Jan 19	14.54000 -0.14	14.72	14.52	14.64	34,038
28 Jan 19	14.68000 +0.08	14.84	14.52	14.70	55,300
25 Jan 19	14.60000 -0.08	14.90	14.58	14.82	22,920
24 Jan 19	14.68000 -0.02	14.82	14.58	14.70	40,114
23 Jan 19	14.70000 +0.08	14.84	14.48	14.62	73,776
22 Jan 19	14.62000 +0.10	15.18	14.48	14.60	78,935
21 Jan 19	14.52000 -0.06	14.60	14.18	14.60	41,112
18 Jan 19	14.58000 +0.44	14.58	14.10	14.30	35,368
17 Jan 19	14.14000 +0.30	14.22	13.70	13.96	34,856
16 Jan 19	13.84000 +0.04	14.00	13.74	13.74	47,424
15 Jan 19	13.80000 -0.24	14.16	13.78	13.96	33,935
14 Jan 19	14.04000 -0.52	14.62	14.00	14.62	37,294
11 Jan 19	14.56000 -0.18	14.82	14.40	14.82	39,616
10 Jan 19	14.74000 +0.14	14.94	14.42	14.60	66,701
09 Jan 19	14.60000 +0.30	14.96	14.40	14.42	68,343
08 Jan 19	14.30000 +0.22	14.54	14.16	14.18	52,728
07 Jan 19	14.08000 +0.42	14.14	13.80	13.80	38,066
04 Jan 19	13.66000 +0.08	13.76	13.60	13.70	31,396
03 Jan 19	13.58000 +0.10	13.64	13.42	13.50	27,769
02 Jan 19	13.48000 -0.16	13.90	13.42	13.70	52,959
28 Dec 18	13.64000 +0.52	13.74	13.06	13.10	48,294
27 Dec 18	13.12000 +0.12	13.18	12.98	12.98	60,324
21 Dec 18	13.00000 +0.38	13.00	12.50	12.52	83,444
20 Dec 18	12.62000 -0.32	13.04	12.58	13.04	34,681
19 Dec 18	12.94000 +0.44	13.04	12.50	12.54	94,998
18 Dec 18	12.50000 -0.22	12.74	12.50	12.66	58,304
17 Dec 18	12.72000 -0.18	13.00	12.64	12.88	48,612
14 Dec 18	12.90000 -0.52	13.32	12.84	13.32	58,114
13 Dec 18	13.42000 +0.24	13.52	13.18	13.20	42,916
12 Dec 18	13.18000 +0.44	13.34	12.68	12.68	85,050
11 Dec 18	12.74000 -0.24	13.10	12.68	13.08	90,884
10 Dec 18	12.98000 -0.56	13.46	12.90	13.46	66,846
07 Dec 18	13.54000 -0.24	14.14	13.52	13.82	53,319
06 Dec 18	13.78000 -0.22	14.04	13.64	14.04	48,001
05 Dec 18	14.00000 -0.16	14.22	13.96	14.18	30,067
04 Dec 18	14.16000 +0.12	14.16	13.84	13.96	36,742
03 Dec 18	14.04000 -0.12	14.48	14.04	14.38	44,742
30 Nov 18	14.16000 -0.20	14.50	14.16	14.48	69,112
29 Nov 18	14.36000 -0.02	14.52	14.30	14.44	33,397
28 Nov 18	14.38000 -0.04	14.74	14.36	14.54	35,318
27 Nov 18	14.42000 +0.08	14.48	14.24	14.42	45,154
26 Nov 18	14.34000 -0.14	14.58	14.34	14.50	50,212
23 Nov 18	14.48000 +0.28	14.52	14.22	14.28	22,343
22 Nov 18	14.20000 -0.30	14.42	14.20	14.42	48,499
21 Nov 18	14.50000 +0.26	14.58	14.14	14.36	60,635
20 Nov 18	14.24000 +0.02	14.40	14.12	14.12	39,466
19 Nov 18	14.22000 +0.04	14.78	14.14	14.14	83,013
16 Nov 18	14.18000 -0.14	14.38	14.12	14.32	36,639
15 Nov 18	14.32000 -0.34	14.76	14.16	14.76	65,784
14 Nov 18	14.66000 -0.02	14.92	14.60	14.74	41,271
13 Nov 18	14.68000 -0.46	15.16	14.66	15.04	39,027
12 Nov 18	15.14000 -0.20	15.46	15.14	15.46	52,618
09 Nov 18	15.34000 +0.24	15.48	14.92	15.02	79,780
08 Nov 18	15.10000 +0.40	15.24	14.70	14.82	100,915
07 Nov 18	14.70000 -0.28	15.12	14.70	15.00	92,825
06 Nov 18	14.98000 -0.10	15.04	14.68	15.00	72,303
05 Nov 18	15.08000 -0.38	15.54	15.02	15.54	86,748
02 Nov 18	15.46000 +0.14	15.60	15.26	15.40	71,754
01 Nov 18	15.32000 +0.32	16.18	15.10	15.12	105,223
31 Oct 18	15.00000 +0.44	15.10	14.70	14.76	91,296
30 Oct 18	14.56000 -0.42	15.16	14.42	15.04	99,939
29 Oct 18	14.98000 +0.02	15.80	14.90	15.14	132,591
26 Oct 18	14.96000 +0.96	15.18	13.86	14.02	198,793
25 Oct 18	14.00000 +0.70	14.10	13.50	13.52	114,555
24 Oct 18	13.30000 +0.78	13.78	12.58	12.58	188,936
23 Oct 18	12.52000 +0.02	12.66	12.32	12.42	175,535
22 Oct 18	12.50000 +0.20	12.56	12.34	12.34	39,599
19 Oct 18	12.30000 -0.06	12.56	12.18	12.40	56,786
18 Oct 18	12.36000 +0.06	12.42	12.00	12.30	116,633
17 Oct 18	12.30000 -0.46	12.90	12.14	12.82	88,070
16 Oct 18	12.76000 +0.06	12.80	12.62	12.64	46,220
15 Oct 18	12.70000 -0.26	12.96	12.58	12.96	43,822
12 Oct 18	12.96000 +0.12	13.08	12.90	12.96	66,119
11 Oct 18	12.84000 +0.02	12.90	12.48	12.72	79,398
10 Oct 18	12.82000 +0.22	12.92	12.58	12.62	154,893
09 Oct 18	12.60000 -0.34	13.04	12.48	13.04	150,493
08 Oct 18	12.94000 -0.28	13.26	12.86	13.26	34,949
05 Oct 18	13.22000 -0.36	13.66	13.22	13.64	83,507
04 Oct 18	13.58000 -0.24	13.88	13.54	13.88	50,942
02 Oct 18	13.82000 -0.08	13.98	13.78	13.84	36,976
01 Oct 18	13.90000 +0.26	13.92	13.54	13.74	81,533
28 Sep 18	13.64000 +0.16	13.88	13.42	13.52	71,306
27 Sep 18	13.48000 -0.14	13.66	13.32	13.66	62,562
26 Sep 18	13.62000 +0.52	13.64	13.16	13.20	71,964
25 Sep 18	13.10000 -0.66	13.90	13.02	13.70	79,621
24 Sep 18	13.76000 -0.06	13.84	13.72	13.84	25,956
21 Sep 18	13.82000 +0.16	13.90	13.62	13.68	118,901
20 Sep 18	13.66000 +0.12	13.82	13.50	13.50	43,386
19 Sep 18	13.54000 -0.24	13.82	13.34	13.76	77,855
18 Sep 18	13.78000 +0.04	14.08	13.72	13.72	66,306
17 Sep 18	13.74000 +0.04	14.00	13.60	13.70	75,028
14 Sep 18	13.70000 +0.02	13.96	13.62	13.78	68,247
13 Sep 18	13.68000 -0.36	14.04	13.58	13.96	122,419
12 Sep 18	14.04000 +0.20	14.22	13.88	13.96	39,059
11 Sep 18	13.84000 -0.20	14.12	13.74	14.02	78,817
10 Sep 18	14.04000 -0.02	14.10	13.76	14.08	30,812
07 Sep 18	14.06000 -0.32	14.40	13.82	14.40	56,342
06 Sep 18	14.38000 -0.16	14.60	14.28	14.52	42,220
05 Sep 18	14.54000 -0.18	14.82	14.52	14.78	43,591
04 Sep 18	14.72000 -0.04	14.94	14.68	14.74	30,927
03 Sep 18	14.76000 -0.26	15.02	14.76	14.96	35,933
31 Aug 18	15.02000 +0.40	15.08	14.58	14.62	79,827
30 Aug 18	14.62000 -0.38	15.02	14.62	15.02	37,351
29 Aug 18	15.00000 -0.10	15.16	14.92	15.16	30,426
28 Aug 18	15.10000 +0.08	15.10	14.92	15.00	39,817
27 Aug 18	15.02000 -0.02	15.10	14.94	15.04	24,425
24 Aug 18	15.04000 +0.00	15.28	15.00	15.08	18,845
23 Aug 18	15.04000 -0.12	15.26	15.02	15.16	54,778
22 Aug 18	15.16000 +0.12	15.30	15.06	15.16	40,993
21 Aug 18	15.04000 +0.02	15.22	14.92	15.04	34,084
20 Aug 18	15.02000 +0.22	15.12	14.80	14.84	33,530
17 Aug 18	14.80000 +0.16	14.84	14.56	14.60	36,608
16 Aug 18	14.64000 -0.22	15.02	14.62	14.80	60,165
15 Aug 18	14.86000 -0.30	15.30	14.76	15.14	53,203
14 Aug 18	15.16000 -0.44	15.66	15.14	15.52	52,445
13 Aug 18	15.60000 +0.06	15.66	15.40	15.48	31,773
10 Aug 18	15.54000 +0.12	15.54	15.36	15.38	21,748
09 Aug 18	15.42000 +0.04	15.46	15.32	15.36	30,474
08 Aug 18	15.38000 +0.16	15.52	15.18	15.18	35,305
07 Aug 18	15.22000 -0.40	15.72	15.16	15.58	84,911
06 Aug 18	15.62000 +0.00	15.82	15.50	15.72	24,298
03 Aug 18	15.62000 +0.22	15.78	15.16	15.38	52,531
02 Aug 18	15.40000 -0.44	15.84	15.28	15.80	70,699
01 Aug 18	15.84000 -0.28	16.14	15.84	16.06	41,667
31 Jul 18	16.12000 +0.10	16.18	15.96	16.04	27,976
30 Jul 18	16.02000 -0.58	16.66	16.02	16.66	86,566
27 Jul 18	16.60000 +0.10	16.76	16.50	16.50	79,146
26 Jul 18	16.50000 +0.24	17.02	16.20	16.24	107,074
25 Jul 18	16.26000 -0.20	16.52	16.08	16.50	31,932
24 Jul 18	16.46000 +0.20	16.86	16.14	16.26	74,951
23 Jul 18	16.26000 +0.36	16.34	15.84	16.00	40,530
20 Jul 18	15.90000 -0.26	16.12	15.70	16.02	65,127
19 Jul 18	16.16000 +0.66	16.24	15.26	15.48	116,725
18 Jul 18	15.50000 +0.50	15.58	14.98	15.00	96,834
17 Jul 18	15.00000 -0.36	15.44	14.84	15.34	175,407
16 Jul 18	15.36000 +0.16	15.40	15.24	15.24	50,449
13 Jul 18	15.20000 -0.12	15.54	15.18	15.34	42,794
12 Jul 18	15.32000 +0.14	15.56	15.24	15.24	51,551
11 Jul 18	15.18000 -0.48	15.64	15.18	15.62	64,046
10 Jul 18	15.66000 +0.10	15.72	15.58	15.58	39,661
09 Jul 18	15.56000 +0.06	15.92	15.48	15.62	92,542
06 Jul 18	15.50000 -0.16	15.76	15.38	15.72	82,716
05 Jul 18	15.66000 +0.66	15.74	14.98	15.08	86,001
04 Jul 18	15.00000 -0.44	15.40	14.90	15.38	112,297
03 Jul 18	15.44000 +0.02	15.48	15.22	15.38	59,145
02 Jul 18	15.42000 -0.24	15.62	15.30	15.62	109,328
29 Jun 18	15.66000 -0.42	16.06	15.34	16.02	107,764
28 Jun 18	16.08000 -0.50	16.70	15.94	16.56	105,540
27 Jun 18	16.58000 -0.52	17.08	16.58	17.08	58,790
26 Jun 18	17.10000 -0.14	17.26	16.98	17.18	24,316
25 Jun 18	17.24000 -0.36	17.60	17.12	17.58	29,515
22 Jun 18	17.60000 +0.14	17.60	17.20	17.38	176,649
21 Jun 18	17.46000 -0.16	17.84	17.44	17.62	49,927
20 Jun 18	17.62000 -0.22	17.92	17.60	17.88	47,157
19 Jun 18	17.84000 -0.20	18.10	17.60	17.90	48,800
18 Jun 18	18.04000 +0.14	18.08	17.68	17.94	65,584
15 Jun 18	17.90000 -0.66	18.64	17.90	18.58	83,420
14 Jun 18	18.56000 -0.02	18.94	18.48	18.58	75,767
13 Jun 18	18.58000 +0.36	18.76	18.22	18.26	91,804
12 Jun 18	18.22000 +0.28	18.32	17.94	17.98	51,642
11 Jun 18	17.94000 +0.14	18.00	17.74	17.84	28,451
08 Jun 18	17.80000 +0.14	17.92	17.44	17.64	75,875
07 Jun 18	17.66000 -0.36	18.14	17.56	18.04	64,225
06 Jun 18	18.02000 -0.74	18.80	17.72	18.78	120,031
05 Jun 18	18.76000 +1.30	19.04	18.24	18.38	220,915
04 Jun 18	17.46000 +0.34	17.46	17.02	17.16	70,172
01 Jun 18	17.12000 +0.18	17.26	16.92	17.00	33,593
31 May 18	16.94000 -0.04	17.06	16.78	17.02	101,633
30 May 18	16.98000 -0.04	17.16	16.90	17.04	50,531
29 May 18	17.02000 -0.56	17.56	16.78	17.54	107,079
28 May 18	17.58000 +0.66	17.60	16.98	17.02	84,793
25 May 18	16.92000 +0.22	16.92	16.58	16.80	79,055
24 May 18	16.70000 -0.04	16.82	16.60	16.76	64,261
23 May 18	16.74000 -0.06	16.80	16.50	16.76	59,694
22 May 18	16.80000 -0.14	17.08	16.72	17.08	55,175
18 May 18	16.94000 +0.00	17.04	16.90	16.98	35,799
17 May 18	16.94000 +0.48	17.04	16.44	16.44	100,041
16 May 18	16.46000 +0.24	16.50	15.86	16.22	73,708
15 May 18	16.22000 -0.68	16.88	16.18	16.86	53,014
14 May 18	16.90000 +0.16	16.94	16.66	16.72	42,208
11 May 18	16.74000 +0.12	17.10	16.52	16.64	111,400
10 May 18	16.62000 -0.12	16.76	16.32	16.74	80,432
09 May 18	16.74000 -0.22	16.78	16.50	16.60	55,086
08 May 18	16.96000 -0.38	17.54	16.82	17.32	126,539
07 May 18	17.34000 +0.36	17.36	16.98	17.00	46,359
04 May 18	16.98000 -0.12	17.26	16.86	17.22	56,097
03 May 18	17.10000 +0.10	17.36	16.88	17.00	60,100
02 May 18	17.00000 -0.14	17.30	16.86	17.18	91,620
30 Apr 18	17.14000 -0.64	17.82	17.06	17.82	98,721
27 Apr 18	17.78000 -0.18	18.28	17.14	18.02	103,082
26 Apr 18	17.96000 +0.46	18.16	16.24	17.38	200,421
25 Apr 18	17.50000 -0.44	17.96	17.46	17.88	70,520
24 Apr 18	17.94000 -0.02	18.02	17.70	17.94	92,357
23 Apr 18	17.96000 +0.02	18.40	17.90	17.96	155,850
20 Apr 18	17.94000 -0.12	18.18	17.76	18.10	160,864
19 Apr 18	18.06000 -0.22	18.48	18.00	18.32	187,552
18 Apr 18	18.28000 -0.20	18.58	18.16	18.46	109,975
17 Apr 18	18.48000 -0.24	18.74	18.38	18.74	71,639
16 Apr 18	18.72000 -0.10	18.88	18.64	18.84	22,548
13 Apr 18	18.82000 -0.10	19.12	18.70	18.94	68,729
12 Apr 18	18.92000 -0.06	18.96	18.30	18.96	103,245
11 Apr 18	18.98000 +0.18	19.06	18.68	18.76	66,358
10 Apr 18	18.80000 -0.08	18.98	18.62	18.96	46,419
09 Apr 18	18.88000 -0.24	19.20	18.82	19.18	53,158
06 Apr 18	19.12000 +0.50	19.22	18.58	18.58	52,811
05 Apr 18	18.62000 +0.34	18.96	18.44	18.44	88,204
04 Apr 18	18.28000 -0.14	18.80	18.14	18.44	54,054
03 Apr 18	18.42000 -0.08	18.54	18.10	18.42	105,190
29 Mar 18	18.50000 -0.56	18.74	18.26	18.52	92,254
28 Mar 18	19.06000 -0.50	19.34	18.96	19.32	88,949
27 Mar 18	19.56000 +0.20	19.70	19.28	19.42	45,172
26 Mar 18	19.36000 -0.50	19.92	19.30	19.84	33,929
23 Mar 18	19.86000 -0.49	20.30	19.86	20.25	73,140
22 Mar 18	20.35000 -0.60	21.05	20.35	20.90	66,568
21 Mar 18	20.95000 -0.25	21.35	20.90	21.35	73,755
20 Mar 18	21.20000 +0.00	21.40	21.15	21.15	47,069
19 Mar 18	21.20000 +0.20	21.40	21.00	21.05	91,329
16 Mar 18	21.00000 -1.60	22.90	20.70	22.75	196,813
15 Mar 18	22.60000 -0.35	23.00	22.45	23.00	56,694
14 Mar 18	22.95000 +0.20	23.35	22.50	22.70	110,442
13 Mar 18	22.75000 -0.05	22.95	22.55	22.75	73,441
12 Mar 18	22.80000 +0.15	23.10	22.45	22.75	74,246
09 Mar 18	22.65000 +0.10	22.75	22.35	22.55	48,982
08 Mar 18	22.55000 +0.25	22.95	22.20	22.35	57,474
07 Mar 18	22.30000 +0.20	22.80	21.95	22.05	114,273
06 Mar 18	22.10000 +0.05	22.45	22.05	22.20	70,968
05 Mar 18	22.05000 +0.65	22.20	21.40	21.40	34,835
02 Mar 18	21.40000 -0.10	21.55	21.25	21.40	36,797
01 Mar 18	21.50000 -0.10	21.80	21.40	21.65	42,681
28 Feb 18	21.60000 -0.40	22.10	21.50	21.95	43,305
27 Feb 18	22.00000 -0.10	22.20	21.85	22.10	25,926
26 Feb 18	22.10000 -0.40	22.65	21.95	22.65	35,928
23 Feb 18	22.50000 +0.30	22.75	21.70	22.20	70,279
22 Feb 18	22.20000 -0.40	22.65	22.10	22.55	34,326
21 Feb 18	22.60000 +0.45	22.70	22.20	22.20	87,760
20 Feb 18	22.15000 +0.20	22.50	21.75	22.00	45,307
19 Feb 18	21.95000 +0.20	22.20	21.75	21.80	53,622
16 Feb 18	21.75000 +0.30	21.90	21.40	21.55	72,973
15 Feb 18	21.45000 -1.10	22.65	20.95	22.55	192,183
14 Feb 18	22.55000 +0.15	22.70	22.45	22.45	39,415
13 Feb 18	22.40000 -0.05	22.70	22.30	22.45	53,132
12 Feb 18	22.45000 +0.30	22.50	22.20	22.25	56,329
09 Feb 18	22.15000 -0.05	22.70	22.05	22.15	67,832
08 Feb 18	22.20000 +0.05	22.55	22.05	22.10	56,629
07 Feb 18	22.15000 +0.70	22.20	21.55	21.60	84,687
06 Feb 18	21.45000 -0.45	22.00	20.85	21.10	87,612
05 Feb 18	21.90000 -0.60	22.40	21.65	22.25	86,223
02 Feb 18	22.50000 -0.55	23.15	22.35	22.90	124,261
01 Feb 18	23.05000 +0.65	23.30	22.25	22.45	118,353
31 Jan 18	22.40000 +1.50	22.45	20.75	20.95	128,275
30 Jan 18	20.90000 -0.05	21.20	20.75	20.90	48,828
29 Jan 18	20.95000 -0.05	21.40	20.85	21.05	41,200
26 Jan 18	21.00000 +0.50	21.10	20.40	20.55	41,538
25 Jan 18	20.50000 -0.30	20.80	20.35	20.80	47,268
24 Jan 18	20.80000 +0.00	20.90	20.35	20.75	43,987
23 Jan 18	20.80000 +0.65	20.85	20.10	20.55	72,111
22 Jan 18	20.15000 +0.15	20.35	19.96	20.05	55,733
19 Jan 18	20.00000 +0.00	20.25	19.80	20.00	54,932
18 Jan 18	20.00000 +0.08	20.25	19.88	19.96	65,404
17 Jan 18	19.92000 +0.24	19.96	19.52	19.66	53,130
16 Jan 18	19.68000 +0.16	19.86	19.48	19.52	83,545
15 Jan 18	19.52000 +0.22	19.54	19.24	19.46	38,401
12 Jan 18	19.30000 +0.30	19.30	18.96	19.00	42,078
11 Jan 18	19.00000 -0.02	19.10	18.90	19.06	47,646
10 Jan 18	19.02000 -0.12	19.38	18.90	19.18	44,866
09 Jan 18	19.14000 -0.16	19.34	19.10	19.34	39,062
08 Jan 18	19.30000 +0.12	19.56	19.06	19.28	157,731
05 Jan 18	19.18000 +0.40	19.22	18.76	18.82	60,700
04 Jan 18	18.78000 +0.00	18.88	18.76	18.80	40,160
03 Jan 18	18.78000 +0.02	18.86	18.64	18.78	38,454
02 Jan 18	18.76000 -0.10	18.84	18.52	18.78	41,402
29 Dec 17	18.86500 -0.09	18.93	18.82	18.86	5,989
28 Dec 17	18.95000 +0.22	19.03	18.78	18.78	32,756
27 Dec 17	18.73000 +0.02	18.84	18.66	18.67	31,881
22 Dec 17	18.71000 -0.06	18.90	18.67	18.72	30,279
21 Dec 17	18.76500 +0.02	19.04	18.67	18.80	63,436
20 Dec 17	18.74500 -0.01	18.89	18.65	18.80	40,974
19 Dec 17	18.76000 +0.23	18.89	18.57	18.62	70,514
18 Dec 17	18.53000 +0.34	18.60	18.23	18.23	57,588
15 Dec 17	18.19000 -0.18	18.29	17.98	18.29	99,861
14 Dec 17	18.37000 +0.37	18.63	17.98	18.05	129,214
13 Dec 17	18.00500 +0.05	18.03	17.95	18.00	55,239
12 Dec 17	17.95000 +0.01	18.09	17.87	17.99	72,758
11 Dec 17	17.94500 +0.00	18.05	17.92	17.99	41,198
08 Dec 17	17.94000 -0.05	18.10	17.91	18.03	22,697
07 Dec 17	17.99000 +0.20	18.01	17.70	17.80	108,434
06 Dec 17	17.78500 +0.00	17.92	17.67	17.80	92,391
05 Dec 17	17.78000 -0.14	17.99	17.61	17.89	51,494
04 Dec 17	17.92500 +0.07	18.18	17.84	17.84	73,140
01 Dec 17	17.85000 -0.08	17.98	17.79	17.98	50,895
30 Nov 17	17.93500 +0.06	18.00	17.84	17.92	65,840
29 Nov 17	17.88000 -0.02	18.15	17.83	17.96	41,486
28 Nov 17	17.90000 -0.09	18.01	17.74	18.00	44,243
27 Nov 17	17.98500 -0.01	18.07	17.85	18.00	35,484
24 Nov 17	18.00000 +0.01	18.05	17.92	18.00	35,321
23 Nov 17	17.99000 +0.07	18.01	17.30	17.85	124,849
22 Nov 17	17.92000 -0.04	18.02	17.90	18.00	26,922
21 Nov 17	17.96000 +0.09	18.18	17.80	17.80	40,916
20 Nov 17	17.87000 -0.01	18.08	17.80	17.89	54,144
17 Nov 17	17.88000 -0.06	17.97	17.75	17.92	59,457
16 Nov 17	17.93500 -0.27	18.29	17.77	18.29	61,333
15 Nov 17	18.20500 -0.06	18.33	17.92	18.20	65,590
14 Nov 17	18.26000 +0.08	18.43	18.08	18.10	51,582
13 Nov 17	18.18000 -0.32	18.42	17.93	18.42	78,535
10 Nov 17	18.50000 -0.02	18.57	18.31	18.57	58,845
09 Nov 17	18.52500 -0.30	18.77	18.28	18.76	68,693
08 Nov 17	18.82500 -0.18	19.12	18.75	18.99	92,217
07 Nov 17	19.00500 +0.00	19.19	18.59	19.03	71,266
06 Nov 17	19.00000 -0.12	19.10	18.82	19.04	70,346
03 Nov 17	19.12000 +0.69	19.36	18.47	18.51	189,699
02 Nov 17	18.43500 +0.35	18.71	17.59	18.03	143,913
01 Nov 17	18.08000 +0.27	18.40	17.75	17.80	102,051
30 Oct 17	17.80500 -0.07	17.94	17.73	17.90	84,139
27 Oct 17	17.87000 -0.13	18.05	17.67	17.90	98,007
26 Oct 17	18.00000 -0.54	18.48	17.80	18.00	133,726
25 Oct 17	18.54000 +0.09	18.60	18.34	18.42	24,128
24 Oct 17	18.45000 -0.25	18.70	18.15	18.70	170,500
23 Oct 17	18.70000 -0.80	19.49	18.66	19.49	76,523
20 Oct 17	19.50000 -0.18	19.75	19.44	19.72	27,909
19 Oct 17	19.68000 -0.41	20.18	19.57	20.18	29,065
18 Oct 17	20.09000 +0.43	20.30	19.66	19.72	53,125
17 Oct 17	19.65500 +0.01	19.72	19.55	19.61	28,030
16 Oct 17	19.65000 +0.07	19.67	19.48	19.53	25,650
13 Oct 17	19.58500 +0.01	19.61	19.40	19.61	31,487
12 Oct 17	19.57000 -0.07	19.71	19.42	19.62	49,072
11 Oct 17	19.64000 -0.08	19.78	19.55	19.67	19,351
10 Oct 17	19.72000 -0.14	20.05	19.68	19.92	26,185
09 Oct 17	19.85500 +0.03	20.06	19.80	19.80	37,367
06 Oct 17	19.82000 -0.01	19.87	19.61	19.87	33,599
05 Oct 17	19.83500 +0.08	19.89	19.42	19.79	63,874
04 Oct 17	19.75000 -0.01	20.02	19.61	19.85	44,153
02 Oct 17	19.76000 +0.36	19.80	19.39	19.39	45,452
29 Sep 17	19.40000 +0.00	19.48	19.29	19.36	84,135
28 Sep 17	19.40000 +0.05	19.50	19.20	19.25	54,943
27 Sep 17	19.35000 -0.15	19.57	19.31	19.50	42,068
26 Sep 17	19.50000 -0.05	19.65	19.41	19.51	34,093
25 Sep 17	19.55000 -0.11	19.72	19.48	19.68	29,543
22 Sep 17	19.66000 -0.13	19.85	19.57	19.85	28,579
21 Sep 17	19.79000 -0.06	19.94	19.69	19.94	28,154
20 Sep 17	19.85000 -0.18	20.12	19.83	20.03	33,235
19 Sep 17	20.03000 -0.19	20.29	20.01	20.25	27,421
18 Sep 17	20.22000 -0.05	20.44	20.20	20.37	16,221
15 Sep 17	20.27000 +0.03	20.32	20.16	20.32	49,712
14 Sep 17	20.24000 -0.01	20.30	20.16	20.28	21,899
13 Sep 17	20.25500 +0.04	20.38	20.14	20.15	53,683
12 Sep 17	20.21500 +0.20	20.42	20.08	20.08	29,719
11 Sep 17	20.01000 +0.09	20.09	19.88	20.02	18,070
08 Sep 17	19.92500 +0.09	19.92	19.74	19.74	33,985
07 Sep 17	19.83000 +0.33	19.83	19.50	19.50	42,402
06 Sep 17	19.50000 -0.09	19.57	19.35	19.51	33,726
05 Sep 17	19.59500 +0.33	19.59	19.20	19.22	22,747
04 Sep 17	19.26500 -0.43	19.70	19.26	19.70	33,618
01 Sep 17	19.69000 -0.07	19.96	19.65	19.76	54,033
31 Aug 17	19.76000 +0.02	19.79	19.61	19.75	22,540
30 Aug 17	19.73500 +0.50	19.75	19.24	19.24	58,782
29 Aug 17	19.23500 -0.35	19.50	18.91	19.50	55,622
28 Aug 17	19.59000 -0.16	19.79	19.59	19.75	32,983
25 Aug 17	19.75000 +0.06	19.85	19.61	19.61	29,412
24 Aug 17	19.69500 -0.30	20.10	19.51	20.00	52,203
23 Aug 17	19.99500 -0.13	20.17	19.93	20.10	30,279
22 Aug 17	20.12000 -0.38	20.53	20.10	20.53	43,420
21 Aug 17	20.50000 -0.04	20.52	20.24	20.45	50,658
18 Aug 17	20.54000 -0.25	20.76	20.47	20.76	25,680
17 Aug 17	20.79000 +0.04	20.79	20.63	20.73	57,886
16 Aug 17	20.75000 -0.19	21.00	20.48	21.00	71,150
15 Aug 17	20.94500 +0.40	21.05	20.50	20.55	80,354
14 Aug 17	20.54000 +0.23	20.58	20.21	20.21	56,502
11 Aug 17	20.31000 +0.02	20.31	20.04	20.19	61,736
10 Aug 17	20.29000 -0.23	20.53	20.26	20.42	51,816
09 Aug 17	20.52000 -0.01	20.54	20.33	20.51	51,516
08 Aug 17	20.53000 +0.01	20.64	20.32	20.50	63,085
07 Aug 17	20.52000 +0.06	20.56	20.30	20.50	62,563
04 Aug 17	20.46500 +0.22	20.49	20.13	20.30	56,042
03 Aug 17	20.25000 -0.09	20.33	20.11	20.27	40,835
02 Aug 17	20.34000 +0.15	20.47	20.10	20.28	88,828
01 Aug 17	20.19000 -0.55	20.78	20.14	20.64	126,496
31 Jul 17	20.73500 +0.11	20.79	20.51	20.67	57,725
28 Jul 17	20.63000 -0.28	21.00	20.46	21.00	28,467
27 Jul 17	20.90500 +0.78	21.49	20.15	20.23	179,419
26 Jul 17	20.13000 -0.07	20.25	20.00	20.15	75,598
25 Jul 17	20.20000 +0.03	20.43	20.05	20.17	39,386
24 Jul 17	20.17000 -0.27	20.53	20.03	20.53	69,563
21 Jul 17	20.44000 -0.41	20.85	20.35	20.85	38,380
20 Jul 17	20.85000 -0.03	20.96	20.66	20.85	75,148
19 Jul 17	20.88500 -0.49	21.37	20.75	21.31	78,266
18 Jul 17	21.38000 -0.14	21.57	21.30	21.53	17,999
17 Jul 17	21.52000 +0.24	21.56	21.14	21.32	28,844
14 Jul 17	21.28000 -0.53	21.80	21.20	21.80	32,567
13 Jul 17	21.81500 +0.76	21.82	21.00	21.00	41,650
12 Jul 17	21.06000 +0.12	21.15	20.99	21.04	73,226
11 Jul 17	20.94000 -0.26	21.28	20.93	21.21	20,382
10 Jul 17	21.20000 -0.09	21.39	21.20	21.36	35,950
07 Jul 17	21.29000 -0.35	21.61	21.22	21.56	26,198
06 Jul 17	21.64000 -0.34	22.07	21.52	21.90	42,525
05 Jul 17	21.97500 +0.41	21.98	21.61	21.65	15,383
04 Jul 17	21.56500 -0.31	21.81	21.55	21.78	14,409
03 Jul 17	21.88000 -0.01	22.07	21.66	21.90	56,105
30 Jun 17	21.89000 +0.31	21.93	21.53	21.53	50,146
29 Jun 17	21.58500 +0.03	21.70	21.41	21.67	41,897
28 Jun 17	21.55500 -0.24	21.84	21.50	21.81	13,657
27 Jun 17	21.80000 -0.10	21.92	21.70	21.92	37,549
26 Jun 17	21.89500 +0.35	21.99	21.47	21.57	48,862
23 Jun 17	21.54000 +0.44	21.60	21.08	21.10	67,171
22 Jun 17	21.10000 +0.06	21.36	20.98	21.04	36,403
21 Jun 17	21.04500 -0.16	21.31	21.00	21.30	53,538
20 Jun 17	21.20500 -0.19	21.44	21.20	21.44	20,205
19 Jun 17	21.39500 -0.06	21.65	21.40	21.50	31,458
16 Jun 17	21.46000 +0.30	21.55	21.22	21.22	81,356
15 Jun 17	21.16000 -0.75	21.86	21.10	21.86	63,313
14 Jun 17	21.91000 +0.14	22.06	21.75	21.78	52,200
13 Jun 17	21.77000 +0.22	21.84	21.50	21.58	27,255
12 Jun 17	21.55000 -0.40	21.89	21.55	21.89	27,806
09 Jun 17	21.94500 -0.32	22.35	21.94	22.25	35,964
08 Jun 17	22.26000 +0.18	22.26	22.05	22.10	36,791
07 Jun 17	22.07500 -0.35	22.48	22.01	22.34	22,938
06 Jun 17	22.43000 +0.10	22.59	22.18	22.18	52,608
02 Jun 17	22.32500 +0.62	22.43	21.69	21.70	86,385
01 Jun 17	21.71000 +0.01	21.75	21.64	21.68	104,595
31 May 17	21.70000 +0.03	21.72	21.58	21.65	105,419
30 May 17	21.67500 -0.01	21.75	21.61	21.65	59,622
29 May 17	21.68500 +0.03	21.70	21.53	21.59	17,177
26 May 17	21.65000 +0.23	21.70	21.44	21.44	22,121
25 May 17	21.42000 -0.23	21.69	21.23	21.69	37,099
24 May 17	21.65000 -0.11	21.75	21.51	21.75	21,267
23 May 17	21.76000 -0.08	21.90	21.68	21.90	21,258
22 May 17	21.84500 +0.11	22.07	21.59	21.59	49,918
19 May 17	21.73000 +0.62	21.80	21.11	21.17	51,643
18 May 17	21.11000 +0.37	21.19	20.52	20.77	38,035
17 May 17	20.74000 -0.70	21.50	20.60	21.43	49,936
16 May 17	21.44000 -0.24	21.61	21.42	21.60	47,204
15 May 17	21.68000 +0.05	21.70	21.43	21.70	24,002
12 May 17	21.63000 +0.08	21.68	21.55	21.61	32,615
11 May 17	21.55000 -0.55	21.68	21.44	21.68	24,140
10 May 17	22.10000 -0.07	22.17	22.05	22.17	42,948
09 May 17	22.17000 +0.50	22.25	21.73	21.81	46,797
08 May 17	21.66500 -0.01	21.84	21.60	21.60	16,278
05 May 17	21.68000 -0.44	22.15	21.54	22.00	29,111
04 May 17	22.12000 -0.05	22.29	22.01	22.16	30,549
03 May 17	22.16500 -0.13	22.30	22.06	22.30	24,837
02 May 17	22.30000 +0.48	22.41	21.72	21.85	44,407
28 Apr 17	21.81500 +0.07	21.85	21.53	21.77	33,056
27 Apr 17	21.75000 -0.29	22.23	21.61	22.23	31,725
26 Apr 17	22.04000 -0.02	22.33	22.04	22.09	22,463
25 Apr 17	22.06000 +0.14	22.10	21.85	21.97	18,610
24 Apr 17	21.92500 +0.17	22.06	21.64	21.90	47,976
21 Apr 17	21.75000 +0.00	21.83	21.65	21.75	26,734
20 Apr 17	21.75500 -0.20	21.94	21.73	21.92	17,265
19 Apr 17	21.95000 +0.22	22.06	21.59	21.74	76,515
18 Apr 17	21.73000 +0.23	21.76	21.42	21.59	53,623
13 Apr 17	21.50000 +0.31	21.60	21.19	21.22	35,199
12 Apr 17	21.19000 +0.10	21.23	21.01	21.06	23,887
11 Apr 17	21.09500 -0.15	21.31	21.06	21.25	25,364
10 Apr 17	21.24500 -0.18	21.53	21.23	21.53	19,036
07 Apr 17	21.43000 -0.02	21.56	21.33	21.42	40,365
06 Apr 17	21.45000 -0.05	21.52	21.10	21.52	26,011
05 Apr 17	21.50000 +0.03	21.72	21.34	21.50	30,136
04 Apr 17	21.47000 -0.40	21.90	21.41	21.90	20,435
03 Apr 17	21.86500 +0.12	21.91	21.68	21.81	51,680
31 Mar 17	21.74500 +0.08	21.75	21.44	21.67	17,441
30 Mar 17	21.66500 +0.28	21.78	21.33	21.43	17,781
29 Mar 17	21.39000 +0.09	21.48	21.25	21.31	21,736
28 Mar 17	21.30000 +0.49	21.44	20.78	20.90	33,669
27 Mar 17	20.80500 -0.41	21.22	20.75	21.22	39,883
24 Mar 17	21.22000 -0.03	21.42	21.14	21.28	26,038
23 Mar 17	21.25500 +0.41	21.45	20.89	20.89	42,022
22 Mar 17	20.84500 -0.36	21.32	20.58	21.32	39,995
21 Mar 17	21.20500 +0.00	21.34	21.09	21.30	27,795
20 Mar 17	21.20000 -0.10	21.45	21.20	21.30	19,210
17 Mar 17	21.30000 -0.10	21.42	21.23	21.42	80,127
16 Mar 17	21.39500 +0.18	21.53	21.25	21.38	37,207
15 Mar 17	21.22000 -0.10	21.47	21.14	21.31	16,726
14 Mar 17	21.32000 +0.26	21.32	20.95	21.06	25,539
13 Mar 17	21.05500 -0.34	21.63	21.01	21.41	26,750
10 Mar 17	21.40000 +0.25	21.44	21.10	21.30	38,606
09 Mar 17	21.15000 -0.18	21.44	21.08	21.44	25,959
08 Mar 17	21.32500 -0.22	21.77	21.33	21.67	32,527
07 Mar 17	21.54500 +0.01	21.68	21.46	21.51	34,787
06 Mar 17	21.53000 -0.04	21.65	21.35	21.50	26,476
03 Mar 17	21.57000 +0.07	21.62	21.45	21.50	25,026
02 Mar 17	21.50000 -0.59	22.00	21.35	22.00	34,395
01 Mar 17	22.09000 +0.85	22.09	21.12	21.30	53,171
28 Feb 17	21.23500 +0.03	21.25	21.13	21.22	33,730
27 Feb 17	21.21000 +0.36	21.25	20.92	20.92	26,232
24 Feb 17	20.85000 +0.20	20.93	20.51	20.65	44,270
23 Feb 17	20.65000 -0.19	20.88	20.50	20.75	46,878
22 Feb 17	20.84000 +0.12	20.99	20.66	20.67	26,215
21 Feb 17	20.72000 +0.08	20.72	20.48	20.65	63,058
20 Feb 17	20.64000 -0.49	21.15	20.51	21.15	50,744
17 Feb 17	21.13000 -0.10	21.35	20.73	21.33	58,113
16 Feb 17	21.22500 +0.76	21.50	20.40	20.40	72,298
15 Feb 17	20.47000 -0.23	20.85	20.42	20.83	31,090
14 Feb 17	20.70000 +0.20	20.81	20.49	20.57	18,377
13 Feb 17	20.50000 -0.44	20.95	20.42	20.94	36,996
10 Feb 17	20.94500 +0.55	20.98	20.40	20.47	20,075
09 Feb 17	20.39500 +0.03	20.64	20.40	20.49	22,571
08 Feb 17	20.36500 +0.07	20.41	20.17	20.35	36,114
07 Feb 17	20.29000 +0.04	20.33	20.20	20.30	40,907
06 Feb 17	20.25000 -0.35	20.60	20.23	20.56	42,171
03 Feb 17	20.60000 +0.00	20.66	20.45	20.58	17,806
02 Feb 17	20.60000 -0.05	20.72	20.52	20.65	11,218
01 Feb 17	20.65000 -0.03	20.70	20.49	20.60	33,909
31 Jan 17	20.68000 -0.20	20.89	20.51	20.82	36,868
30 Jan 17	20.88000 -0.45	21.47	20.82	21.35	25,809
27 Jan 17	21.33000 -0.19	21.54	21.31	21.43	15,900
26 Jan 17	21.52000 -0.10	21.70	21.48	21.62	13,118
25 Jan 17	21.62000 +0.03	21.71	21.50	21.61	17,285
24 Jan 17	21.59500 -0.01	21.65	21.20	21.65	27,033
23 Jan 17	21.60000 +0.40	21.60	21.01	21.01	32,206
20 Jan 17	21.20500 -0.39	21.50	21.00	21.50	39,982
19 Jan 17	21.59500 -0.21	21.85	21.50	21.85	38,465
18 Jan 17	21.80500 -0.44	22.43	21.80	22.32	35,400
17 Jan 17	22.25000 +0.09	22.25	21.91	22.16	28,907
16 Jan 17	22.16000 -0.24	22.58	22.16	22.26	26,468
13 Jan 17	22.39500 +0.19	22.47	22.25	22.33	28,618
12 Jan 17	22.20000 -0.75	22.70	21.91	22.70	75,583
11 Jan 17	22.95000 -0.18	23.31	22.79	23.10	52,106
10 Jan 17	23.13000 +0.49	23.25	22.63	22.63	54,173
09 Jan 17	22.64000 +0.54	22.64	21.89	22.10	37,737
06 Jan 17	22.10000 +0.03	22.19	21.79	21.90	22,896
05 Jan 17	22.07000 +0.82	22.16	21.16	21.16	20,284
04 Jan 17	21.25500 -0.10	21.47	21.15	21.47	21,701
03 Jan 17	21.35500 -0.13	21.55	21.35	21.36	10,675
02 Jan 17	21.48000 -0.03	21.83	21.48	21.69	34,812
30 Dec 16	21.51000 +0.05	21.51	21.31	21.42	14,044
29 Dec 16	21.46000 -0.06	21.66	21.41	21.45	21,185
28 Dec 16	21.51500 +0.11	21.58	21.31	21.40	25,427
27 Dec 16	21.40000 -0.11	21.76	21.31	21.61	20,482
23 Dec 16	21.51000 -0.04	21.72	21.42	21.55	8,560
22 Dec 16	21.55000 +0.16	21.78	21.17	21.31	45,306
21 Dec 16	21.39000 +0.45	21.39	21.00	21.08	23,446
20 Dec 16	20.93500 +0.06	21.14	20.69	20.90	25,902
19 Dec 16	20.87000 +0.05	20.90	20.81	20.83	15,160
16 Dec 16	20.82000 -0.14	20.92	20.78	20.85	33,211
15 Dec 16	20.95500 +0.33	21.06	20.56	20.56	17,007
14 Dec 16	20.62000 -0.04	20.76	20.46	20.63	26,030
13 Dec 16	20.66000 +0.75	20.84	19.80	19.80	50,528
12 Dec 16	19.91000 +0.11	19.93	19.63	19.80	28,013
09 Dec 16	19.80000 +0.25	20.00	19.40	19.58	41,056
08 Dec 16	19.55000 +0.25	19.64	19.33	19.41	19,173
07 Dec 16	19.30000 -0.27	19.66	19.13	19.47	31,954
06 Dec 16	19.57000 -0.06	19.84	19.41	19.58	37,941
05 Dec 16	19.63000 +0.23	19.69	19.36	19.43	23,615
02 Dec 16	19.40000 -0.05	19.47	19.15	19.30	38,950
01 Dec 16	19.45000 +0.07	19.67	19.22	19.22	35,317
30 Nov 16	19.38500 +0.18	19.39	18.73	19.25	75,154
29 Nov 16	19.20000 -0.21	19.55	19.20	19.41	18,642
28 Nov 16	19.41000 -0.26	19.68	19.41	19.67	16,311
25 Nov 16	19.67000 -0.10	19.91	19.60	19.80	21,019
24 Nov 16	19.77000 -0.17	20.00	19.77	20.00	24,613
23 Nov 16	19.94500 -0.06	20.08	19.85	19.99	11,641
22 Nov 16	20.00000 +0.00	20.15	19.93	20.05	33,984
21 Nov 16	20.00000 -0.15	20.33	19.87	20.33	25,055
18 Nov 16	20.15000 -0.19	20.45	19.95	20.45	31,710
17 Nov 16	20.34000 +0.15	20.34	19.95	20.20	72,712
16 Nov 16	20.19000 +0.19	20.32	20.00	20.00	30,382
15 Nov 16	20.00000 +0.03	20.05	19.92	20.02	44,345
14 Nov 16	19.97000 +0.12	20.10	19.83	19.91	70,829
11 Nov 16	19.85000 -0.08	19.95	19.80	19.95	31,040
10 Nov 16	19.93000 -0.02	20.19	19.91	20.05	41,334
09 Nov 16	19.95000 -0.10	20.23	19.79	19.87	57,428
08 Nov 16	20.05000 -0.57	20.70	19.85	20.70	45,039
07 Nov 16	20.62000 +0.11	20.80	20.50	20.69	14,587
04 Nov 16	20.51500 -0.34	20.85	20.51	20.81	14,935
03 Nov 16	20.85500 -0.18	21.00	20.80	20.93	19,021
02 Nov 16	21.03000 -0.10	21.26	20.94	21.10	20,878
01 Nov 16	21.13000 -0.45	21.65	21.13	21.65	17,529
31 Oct 16	21.58000 +0.94	21.59	20.73	20.82	27,472
28 Oct 16	20.63500 -0.39	21.09	20.35	21.04	41,478
27 Oct 16	21.02000 +0.03	21.08	20.75	20.99	31,973
26 Oct 16	20.99000 -0.61	21.78	20.99	21.78	27,763
25 Oct 16	21.60000 -0.19	21.75	21.60	21.75	15,693
24 Oct 16	21.79000 +0.23	21.89	21.66	21.74	16,203
21 Oct 16	21.56000 -0.24	21.89	21.39	21.80	30,111
20 Oct 16	21.79500 +0.06	21.90	21.53	21.83	25,895
19 Oct 16	21.73500 +0.74	21.92	21.00	21.00	35,442
18 Oct 16	21.00000 +0.11	21.69	20.86	21.01	48,589
17 Oct 16	20.88500 +0.54	20.99	20.25	20.25	28,114
14 Oct 16	20.34500 +0.22	20.48	19.95	19.95	14,248
13 Oct 16	20.12500 -0.03	20.24	20.07	20.15	12,546
12 Oct 16	20.16000 +0.00	20.40	20.10	20.10	31,503
11 Oct 16	20.16000 -0.05	20.30	20.03	20.17	16,499
10 Oct 16	20.21000 -0.05	20.25	20.00	20.25	26,376
07 Oct 16	20.25500 +0.09	20.30	19.99	19.99	18,375
06 Oct 16	20.16500 +0.18	20.17	19.91	20.05	12,517
05 Oct 16	19.98500 -0.11	20.24	19.88	20.24	23,067
04 Oct 16	20.09500 +0.14	20.27	20.09	20.13	15,561
30 Sep 16	19.96000 -0.04	20.07	19.85	20.00	37,053
29 Sep 16	20.00000 -0.42	20.19	19.81	20.19	40,138
28 Sep 16	20.41500 +0.42	20.45	19.85	20.00	31,969
27 Sep 16	20.00000 -0.67	20.78	19.75	20.78	43,880
26 Sep 16	20.67000 -0.03	21.30	20.60	20.70	29,717
23 Sep 16	20.70500 +0.00	20.82	20.67	20.75	12,349
22 Sep 16	20.71000 -0.18	21.15	20.50	21.00	27,439
21 Sep 16	20.88500 +0.26	22.22	20.69	20.73	46,918
20 Sep 16	20.63000 +0.13	20.79	20.45	20.45	13,482
19 Sep 16	20.50000 +0.23	20.63	20.35	20.45	16,832
16 Sep 16	20.27500 +0.13	20.42	20.04	20.04	17,384
15 Sep 16	20.15000 -0.07	20.15	19.61	20.11	24,041
14 Sep 16	20.21500 +0.10	20.59	20.22	20.28	19,133
13 Sep 16	20.11000 -0.19	20.48	20.05	20.48	12,495
12 Sep 16	20.30500 -0.12	20.50	20.25	20.42	23,206
09 Sep 16	20.42500 -0.20	20.75	20.42	20.74	13,827
08 Sep 16	20.62000 -0.47	21.00	20.60	21.00	18,125
07 Sep 16	21.09000 +0.24	21.13	20.86	21.00	12,579
06 Sep 16	20.85000 +0.01	20.96	20.69	20.85	19,020
05 Sep 16	20.84000 +0.04	21.16	20.68	20.75	45,289
02 Sep 16	20.80000 +0.29	20.93	20.25	20.52	26,740
01 Sep 16	20.51000 +0.34	20.67	20.26	20.30	22,907
31 Aug 16	20.17000 -0.16	20.65	20.10	20.30	26,836
30 Aug 16	20.33500 +0.08	20.74	20.30	20.40	21,764
29 Aug 16	20.25000 -0.64	20.79	20.09	20.79	32,230
26 Aug 16	20.89000 +0.19	20.95	20.20	20.86	33,888
25 Aug 16	20.70000 +0.59	20.94	20.15	20.20	44,125
24 Aug 16	20.11000 -0.58	20.79	19.97	20.65	30,764
23 Aug 16	20.69000 -0.23	20.80	20.66	20.75	12,548
22 Aug 16	20.92000 -0.18	21.15	20.67	21.15	25,199
19 Aug 16	21.10000 +0.29	21.10	20.81	20.82	11,154
18 Aug 16	20.81000 +0.08	20.89	20.51	20.88	23,489
17 Aug 16	20.73000 -0.16	20.93	20.72	20.84	15,032
16 Aug 16	20.89000 -0.11	21.00	20.81	21.00	17,078
15 Aug 16	20.99500 +0.17	21.00	20.77	20.82	10,099
12 Aug 16	20.83000 +0.13	21.15	20.74	20.75	25,776
11 Aug 16	20.70000 -0.05	20.77	20.60	20.60	18,706
10 Aug 16	20.75000 -0.15	20.90	20.55	20.72	19,659
09 Aug 16	20.90000 -0.10	20.99	20.80	20.89	17,252
08 Aug 16	21.00500 -0.15	21.27	20.91	21.21	22,004
05 Aug 16	21.15000 +0.07	21.23	20.98	21.21	26,907
04 Aug 16	21.08000 -0.09	21.44	21.08	21.17	20,596
03 Aug 16	21.17000 -0.58	21.98	21.07	21.81	32,362
02 Aug 16	21.75000 +0.61	21.75	21.00	21.19	22,852
01 Aug 16	21.13500 -0.34	21.54	20.51	21.42	54,928
29 Jul 16	21.47500 +1.00	22.66	20.33	20.38	119,058
28 Jul 16	20.47500 +1.20	20.88	19.50	19.55	62,112
27 Jul 16	19.27000 +0.44	19.30	18.83	19.00	24,049
26 Jul 16	18.83500 +0.63	19.00	18.16	18.16	27,562
25 Jul 16	18.20000 -0.01	18.25	18.03	18.25	26,623
22 Jul 16	18.21500 +0.16	18.31	17.99	18.00	32,008
21 Jul 16	18.06000 -0.10	18.25	17.99	18.25	8,663
20 Jul 16	18.15500 +0.03	18.21	18.11	18.17	12,287
19 Jul 16	18.12000 -0.08	18.20	18.07	18.07	19,567
18 Jul 16	18.20000 +0.36	18.20	17.81	17.81	23,581
15 Jul 16	17.84500 -0.17	18.10	17.80	18.10	15,807
14 Jul 16	18.01500 +0.01	18.16	17.93	18.16	26,334
13 Jul 16	18.00000 +0.00	18.12	17.96	18.12	16,396
12 Jul 16	17.99500 +0.20	18.01	17.81	17.85	29,447
11 Jul 16	17.80000 +0.50	17.93	17.45	17.45	35,343
08 Jul 16	17.30000 +0.25	17.52	17.08	17.13	65,691
07 Jul 16	17.05000 +0.05	17.16	16.99	17.15	75,580
06 Jul 16	17.00000 +0.16	17.13	16.80	16.87	116,204
05 Jul 16	16.84500 -0.41	17.40	16.78	17.40	63,913
04 Jul 16	17.25000 -0.26	17.67	17.10	17.66	33,785
01 Jul 16	17.51000 -0.19	17.80	17.50	17.80	57,003
30 Jun 16	17.70000 +0.16	17.85	17.53	17.60	34,655
29 Jun 16	17.54500 -0.06	17.92	17.55	17.75	25,431
28 Jun 16	17.60000 +0.21	18.00	17.54	17.54	38,926
27 Jun 16	17.39000 -1.88	19.11	17.39	19.11	52,821
24 Jun 16	19.26500 -0.21	20.33	17.11	17.75	65,661
23 Jun 16	19.47500 +0.58	19.48	19.06	19.07	18,183
22 Jun 16	18.90000 +0.22	19.05	18.68	18.70	26,837
21 Jun 16	18.68500 +0.09	18.74	18.40	18.70	11,721
20 Jun 16	18.59500 +0.30	19.10	18.40	18.40	33,339
17 Jun 16	18.30000 +0.08	18.44	18.16	18.38	132,487
16 Jun 16	18.21500 -0.63	18.81	18.22	18.70	43,809
15 Jun 16	18.84500 +0.46	19.00	18.25	18.25	42,002
14 Jun 16	18.38500 -0.70	18.92	18.01	18.92	53,709
13 Jun 16	19.08500 -0.13	19.38	19.00	19.38	29,695
10 Jun 16	19.21500 -0.91	20.00	19.07	19.98	36,700
09 Jun 16	20.12000 -0.07	20.40	20.00	20.19	37,802
08 Jun 16	20.19500 +0.20	20.30	19.70	20.05	41,678
07 Jun 16	19.99000 +0.36	20.05	19.55	19.55	49,799
06 Jun 16	19.63000 -0.20	20.08	19.25	20.00	32,211
03 Jun 16	19.83000 -0.23	20.52	19.55	20.20	29,958
02 Jun 16	20.06000 +0.08	20.06	19.75	19.95	22,081
01 Jun 16	19.98000 +0.01	20.10	19.90	19.91	18,630
31 May 16	19.97000 +0.18	20.00	19.74	19.74	59,486
30 May 16	19.78500 -0.01	19.85	19.70	19.85	10,741
27 May 16	19.80000 +0.00	19.90	19.72	19.85	10,198
26 May 16	19.80000 -0.10	19.95	19.73	19.95	7,970
25 May 16	19.90000 +0.40	19.91	19.61	19.63	28,874
24 May 16	19.50000 +0.02	19.55	19.28	19.50	35,736
23 May 16	19.47500 -0.09	19.61	19.40	19.45	24,268
20 May 16	19.56500 +0.32	19.75	19.30	19.30	45,865
19 May 16	19.25000 +0.03	19.30	19.00	19.28	16,004
18 May 16	19.22000 +0.51	19.45	18.62	18.82	33,547
17 May 16	18.70500 -0.52	19.15	18.58	19.06	34,016
13 May 16	19.22500 +0.08	19.23	18.79	19.10	28,926
12 May 16	19.15000 +0.73	19.32	18.31	18.31	57,131
11 May 16	18.42000 -0.48	18.60	18.05	18.60	27,111
10 May 16	18.89500 +0.11	18.95	18.57	18.85	40,630
09 May 16	18.78500 +0.09	18.95	18.42	18.83	21,329
06 May 16	18.69000 +0.15	18.84	18.34	18.54	27,996
05 May 16	18.54000 -0.28	18.85	18.25	18.85	16,401
04 May 16	18.82000 +0.19	18.82	18.63	18.63	19,984
03 May 16	18.63000 -0.17	19.00	18.49	18.85	47,653
02 May 16	18.80000 +0.55	18.84	18.06	18.32	30,254
29 Apr 16	18.25000 +0.50	18.31	17.75	17.89	45,512
28 Apr 16	17.75000 +0.19	17.94	17.50	17.88	41,547
27 Apr 16	17.55500 +0.31	17.56	17.33	17.33	8,023
26 Apr 16	17.24500 -0.03	17.50	17.25	17.43	3,568
25 Apr 16	17.28000 +0.10	17.46	17.10	17.10	22,019
22 Apr 16	17.18000 +0.28	17.25	16.90	16.91	41,932
21 Apr 16	16.90000 +0.00	17.00	16.77	17.00	36,197
20 Apr 16	16.90000 -0.10	17.14	16.90	17.00	14,091
19 Apr 16	17.00000 +0.11	17.11	16.90	16.90	27,014
18 Apr 16	16.89000 -0.01	16.90	16.70	16.90	21,300
15 Apr 16	16.89500 +0.10	17.08	16.70	16.80	34,743
14 Apr 16	16.80000 +0.20	16.80	16.56	16.70	53,523
13 Apr 16	16.60000 -0.06	16.70	16.51	16.70	12,940
12 Apr 16	16.66000 +0.06	16.66	16.50	16.66	6,272
11 Apr 16	16.60000 +0.10	16.70	16.46	16.50	4,577
08 Apr 16	16.50000 +0.00	16.77	16.50	16.60	18,441
07 Apr 16	16.50000 -0.15	16.75	16.40	16.65	20,004
06 Apr 16	16.65000 -0.19	16.77	16.58	16.77	15,154
05 Apr 16	16.84000 +0.19	16.84	16.42	16.75	16,548
04 Apr 16	16.65000 -0.07	16.86	16.52	16.86	8,340
01 Apr 16	16.72000 -0.16	16.73	16.49	16.73	9,352
31 Mar 16	16.88000 +0.16	16.89	16.61	16.86	8,338
30 Mar 16	16.71500 -0.23	16.96	16.72	16.96	7,048
29 Mar 16	16.94000 -0.05	17.14	16.50	17.14	22,762
24 Mar 16	16.98500 -0.01	17.19	16.81	16.88	21,086
23 Mar 16	16.99500 +0.07	17.00	16.80	16.92	21,414
22 Mar 16	16.92500 +0.02	17.06	16.75	16.98	8,149
21 Mar 16	16.90000 +0.15	16.98	16.60	16.60	12,684
18 Mar 16	16.75500 +0.05	16.84	16.60	16.65	31,993
17 Mar 16	16.71000 -0.54	17.61	16.59	17.40	22,537
16 Mar 16	17.24500 -0.37	17.60	17.17	17.50	9,505
15 Mar 16	17.61500 +0.22	17.61	17.33	17.50	9,084
14 Mar 16	17.40000 +0.32	17.40	17.00	17.00	15,655
11 Mar 16	17.08500 +0.26	17.08	16.90	16.93	4,846
10 Mar 16	16.82500 +0.00	17.15	16.83	16.97	7,004
09 Mar 16	16.82500 -0.26	17.04	16.66	17.04	3,759
08 Mar 16	17.08500 -0.27	17.20	16.83	17.20	12,817
07 Mar 16	17.35000 -0.06	17.57	17.01	17.50	20,095
04 Mar 16	17.41000 +0.38	17.42	17.10	17.18	13,264
03 Mar 16	17.03000 -0.03	17.31	16.95	17.02	6,602
02 Mar 16	17.06500 -0.32	17.64	17.00	17.50	15,531
01 Mar 16	17.38500 +0.59	17.39	16.67	16.94	10,890
29 Feb 16	16.80000 +0.63	16.89	16.01	16.30	20,047
26 Feb 16	16.17000 +0.02	16.32	16.02	16.10	26,659
25 Feb 16	16.15000 +0.00	16.32	16.07	16.29	16,361
24 Feb 16	16.15000 -0.33	16.40	15.90	16.37	28,180
23 Feb 16	16.48000 -0.10	16.65	16.21	16.65	29,632
22 Feb 16	16.58000 -0.02	16.80	16.43	16.75	26,223
19 Feb 16	16.60000 +0.60	17.00	16.10	16.10	25,917
18 Feb 16	16.00000 +0.95	16.10	15.90	15.95	47,905
17 Feb 16	15.05000 -0.15	15.30	14.96	15.16	10,111
16 Feb 16	15.20000 -0.10	15.49	15.17	15.44	14,159
15 Feb 16	15.30000 +0.49	15.30	14.94	14.94	12,237
12 Feb 16	14.81500 +0.05	15.14	14.77	14.89	17,933
11 Feb 16	14.76000 -0.43	15.06	14.70	15.06	10,715
10 Feb 16	15.19500 +0.20	15.60	14.93	15.01	25,894
09 Feb 16	14.99500 +0.00	15.22	14.45	14.62	31,759
08 Feb 16	14.99500 -0.70	15.80	14.99	15.66	20,102
05 Feb 16	15.70000 -0.20	16.18	15.60	15.91	12,477
04 Feb 16	15.90000 -0.02	16.09	15.88	15.88	3,463
03 Feb 16	15.92000 -0.58	16.35	15.90	16.35	19,755
02 Feb 16	16.50000 -0.50	17.10	16.50	17.10	17,519
01 Feb 16	17.00000 -0.14	17.20	16.90	17.20	19,678
29 Jan 16	17.14000 +0.44	17.14	16.70	16.84	7,483
28 Jan 16	16.70000 -0.10	16.89	16.55	16.65	6,666
27 Jan 16	16.80000 +0.55	16.80	16.30	16.30	13,457
26 Jan 16	16.25000 -0.42	16.81	16.25	16.81	21,744
25 Jan 16	16.67500 +0.52	16.67	16.09	16.20	21,065
22 Jan 16	16.15000 +0.10	16.32	15.82	16.00	55,176
21 Jan 16	16.05000 +0.35	16.33	15.70	15.70	62,263
20 Jan 16	15.70000 -0.47	16.03	15.41	16.03	11,149
19 Jan 16	16.17500 -0.28	16.40	16.06	16.40	11,314
18 Jan 16	16.45000 -0.05	16.50	16.30	16.45	33,434
15 Jan 16	16.50000 -0.08	16.89	16.40	16.57	26,646
14 Jan 16	16.58000 +0.40	16.58	15.90	16.32	20,959
13 Jan 16	16.18000 -0.81	17.27	16.15	17.00	32,141
12 Jan 16	16.99000 +0.15	17.10	16.80	16.84	25,248
11 Jan 16	16.84000 -0.51	17.33	16.84	17.19	6,200
08 Jan 16	17.35000 +0.05	17.35	17.06	17.32	10,092
07 Jan 16	17.30000 -0.45	17.60	16.86	17.60	20,651
06 Jan 16	17.75500 -0.10	17.84	17.48	17.70	9,433
05 Jan 16	17.85500 +0.38	17.96	17.46	17.46	11,211
04 Jan 16	17.47500 -0.97	18.33	17.25	18.28	25,241
30 Dec 15	18.44500 +0.13	18.44	18.16	18.35	10,200
29 Dec 15	18.32000 +0.34	18.32	17.86	18.00	23,715
28 Dec 15	17.97500 -0.16	18.20	17.80	18.20	2,916
23 Dec 15	18.14000 +0.63	18.14	17.48	17.66	10,916
22 Dec 15	17.51000 -0.07	17.75	17.50	17.73	8,283
21 Dec 15	17.57500 -0.37	18.10	17.36	18.10	14,141
18 Dec 15	17.94500 -0.19	18.00	17.74	17.98	15,341
17 Dec 15	18.14000 +0.23	18.18	17.79	17.79	18,409
16 Dec 15	17.91000 +0.10	17.96	17.70	17.96	29,607
15 Dec 15	17.80500 +0.34	18.05	17.41	17.60	19,279
14 Dec 15	17.46500 +0.08	17.52	17.01	17.24	25,435
11 Dec 15	17.39000 -0.31	17.60	17.06	17.60	19,433
10 Dec 15	17.70000 +0.20	17.90	17.60	17.66	10,629
09 Dec 15	17.50500 -0.27	17.90	17.50	17.75	5,689
08 Dec 15	17.77500 -0.47	18.25	17.75	18.25	8,885
07 Dec 15	18.24000 +0.01	18.25	18.00	18.25	12,516
04 Dec 15	18.23000 +0.03	18.25	17.81	18.04	27,574
03 Dec 15	18.19500 +0.02	18.24	18.04	18.20	9,408
02 Dec 15	18.17000 +0.25	18.20	17.90	17.95	22,375
01 Dec 15	17.91500 -0.07	18.08	17.75	18.00	57,840
30 Nov 15	17.98500 +0.28	18.46	17.80	18.00	38,175
27 Nov 15	17.70000 +0.30	17.70	17.30	17.35	26,344
26 Nov 15	17.40000 +0.11	17.57	17.31	17.44	6,173
25 Nov 15	17.29000 -0.36	17.71	17.29	17.71	4,803
24 Nov 15	17.65500 +0.27	17.66	17.34	17.50	17,701
23 Nov 15	17.39000 -0.07	17.99	17.31	17.31	33,235
20 Nov 15	17.46000 +0.00	17.50	17.08	17.40	19,014
19 Nov 15	17.46000 +0.05	17.57	17.26	17.48	13,140
18 Nov 15	17.41000 +0.31	17.48	17.10	17.25	19,144
17 Nov 15	17.10000 +0.22	17.22	16.80	16.80	12,300
16 Nov 15	16.88000 +0.48	17.14	16.35	16.40	12,886
13 Nov 15	16.40000 -0.40	16.82	16.27	16.66	12,822
12 Nov 15	16.80000 -0.40	17.25	16.66	17.25	14,809
11 Nov 15	17.20000 +0.05	17.20	17.01	17.01	8,208
10 Nov 15	17.15000 -0.18	17.40	17.01	17.40	18,525
09 Nov 15	17.33000 +0.28	17.33	16.99	17.12	21,363
06 Nov 15	17.05000 +0.45	17.06	16.49	16.66	41,306
05 Nov 15	16.60000 -0.18	16.84	16.60	16.80	6,963
04 Nov 15	16.78500 +0.08	16.78	16.60	16.70	23,118
03 Nov 15	16.70000 -0.07	16.82	16.42	16.70	18,671
02 Nov 15	16.77500 -0.11	16.99	16.65	16.99	17,343
30 Oct 15	16.89000 -0.46	17.41	16.89	17.20	16,669
29 Oct 15	17.35000 +0.02	17.45	17.10	17.45	19,256
28 Oct 15	17.33500 +0.29	17.33	16.96	16.96	11,059
27 Oct 15	17.04000 +0.17	17.13	16.46	16.90	27,821
26 Oct 15	16.87000 +0.66	16.89	16.27	16.27	23,470
23 Oct 15	16.21500 +0.51	16.35	15.70	15.70	25,492
22 Oct 15	15.70500 -0.28	16.03	15.20	16.02	51,105
21 Oct 15	15.99000 -0.09	16.26	15.91	16.20	24,430
20 Oct 15	16.07500 -0.24	16.49	16.08	16.20	9,188
19 Oct 15	16.31500 +0.12	16.32	15.93	16.10	18,116
16 Oct 15	16.19500 +0.74	16.20	15.59	15.59	38,763
15 Oct 15	15.45500 +0.45	15.55	15.13	15.13	2,477
14 Oct 15	15.00000 -0.03	15.18	14.42	15.05	37,203
13 Oct 15	15.03000 -0.91	16.00	15.00	15.95	23,726
12 Oct 15	15.94500 -0.16	16.21	15.85	15.96	12,689
09 Oct 15	16.10000 +0.07	16.24	15.89	16.10	18,153
08 Oct 15	16.03000 -0.60	16.80	16.03	16.60	26,144
07 Oct 15	16.63500 -0.73	17.25	16.38	17.20	16,578
06 Oct 15	17.36000 +0.36	17.36	17.00	17.00	4,741
05 Oct 15	17.00500 -0.35	17.33	17.00	17.19	6,538
02 Oct 15	17.35000 +0.31	17.35	16.78	16.90	12,376
01 Oct 15	17.04000 +0.24	17.06	16.70	16.70	7,623
30 Sep 15	16.80000 +0.14	16.90	16.70	16.70	9,165
29 Sep 15	16.66000 +0.10	16.77	16.40	16.42	13,648
28 Sep 15	16.56000 -0.44	17.00	16.49	17.00	14,150
25 Sep 15	17.00000 +0.18	17.01	16.83	16.83	11,428
24 Sep 15	16.81500 +0.07	16.89	16.68	16.86	7,766
23 Sep 15	16.74500 -0.31	17.21	16.75	17.21	29,132
22 Sep 15	17.06000 -0.10	17.11	16.56	17.01	22,271
21 Sep 15	17.16000 +0.03	17.31	16.95	16.98	9,419
18 Sep 15	17.12500 -0.08	17.28	16.99	17.15	20,925
17 Sep 15	17.20000 -0.08	17.32	17.16	17.30	19,797
16 Sep 15	17.28000 +0.72	17.31	16.67	16.70	32,063
15 Sep 15	16.56000 -0.05	16.60	16.33	16.52	28,457
14 Sep 15	16.60500 -0.44	17.19	16.59	17.10	19,302
11 Sep 15	17.05000 -0.25	17.21	16.95	17.20	12,229
10 Sep 15	17.30000 +0.02	17.43	17.10	17.25	12,505
09 Sep 15	17.28000 +0.08	17.37	17.10	17.10	11,983
08 Sep 15	17.20000 +0.05	17.25	17.14	17.25	2,897
07 Sep 15	17.15000 -0.15	17.36	17.15	17.15	13,611
04 Sep 15	17.30000 +0.00	17.44	17.26	17.44	7,987
03 Sep 15	17.30000 -0.08	17.50	17.27	17.50	10,962
02 Sep 15	17.38000 -0.12	17.51	17.31	17.47	26,175
01 Sep 15	17.50000 -0.69	18.03	17.04	18.03	26,844
31 Aug 15	18.19000 +0.51	18.19	17.47	17.53	43,539
28 Aug 15	17.68000 +0.59	17.68	16.98	17.00	16,327
27 Aug 15	17.09000 +0.09	17.25	16.91	16.91	14,843
26 Aug 15	17.00000 -0.05	17.15	16.75	17.00	21,640
25 Aug 15	17.05000 +0.85	17.05	16.08	16.20	37,781
24 Aug 15	16.20000 -0.98	17.04	15.61	17.03	93,200
21 Aug 15	17.18500 -0.70	17.73	17.13	17.73	12,492
20 Aug 15	17.88500 -0.36	18.36	17.63	18.30	43,375
19 Aug 15	18.25000 +0.45	18.50	17.72	17.80	79,760
18 Aug 15	17.80000 +0.30	17.93	17.35	17.35	20,727
17 Aug 15	17.50000 +0.02	17.54	17.30	17.52	40,409
14 Aug 15	17.48000 -0.04	17.52	17.26	17.44	9,393
13 Aug 15	17.52000 +0.30	17.52	17.06	17.38	30,225
12 Aug 15	17.22500 -0.23	17.31	17.02	17.30	10,364
11 Aug 15	17.45000 +0.34	17.45	17.16	17.20	17,897
10 Aug 15	17.11000 +0.21	17.37	16.90	16.99	15,468
07 Aug 15	16.90000 -0.57	17.50	16.90	17.40	27,209
06 Aug 15	17.47000 -0.05	17.80	17.38	17.70	30,942
05 Aug 15	17.51500 +0.05	17.60	17.37	17.60	19,431
04 Aug 15	17.47000 -0.03	17.50	17.35	17.40	16,062
03 Aug 15	17.50000 +0.08	17.55	17.41	17.50	31,615
31 Jul 15	17.41500 +0.02	17.48	17.05	17.48	22,169
30 Jul 15	17.40000 +0.23	17.43	17.25	17.25	26,198
29 Jul 15	17.17500 -0.18	17.25	16.77	17.20	25,866
28 Jul 15	17.35000 +0.52	17.35	16.69	16.80	17,852
27 Jul 15	16.83500 -0.57	17.28	16.83	17.25	10,948
24 Jul 15	17.40000 +0.00	17.40	17.17	17.40	36,899
23 Jul 15	17.40000 +0.07	17.50	17.22	17.48	26,742
22 Jul 15	17.33000 -0.10	17.39	17.30	17.30	16,263
21 Jul 15	17.43500 +0.08	17.50	17.33	17.50	9,522
20 Jul 15	17.35500 +0.19	17.44	17.16	17.17	17,893
17 Jul 15	17.16500 +0.17	17.25	16.99	17.00	26,363
16 Jul 15	17.00000 -0.50	17.53	16.82	17.50	22,996
15 Jul 15	17.50000 +0.15	17.50	17.32	17.49	25,264
14 Jul 15	17.35000 +0.13	17.35	17.18	17.20	23,447
13 Jul 15	17.22500 +0.06	17.33	17.13	17.19	19,784
10 Jul 15	17.16500 +0.31	17.18	16.93	17.00	23,545
09 Jul 15	16.85500 +0.45	16.85	16.45	16.45	21,331
08 Jul 15	16.40000 +0.11	16.50	16.06	16.25	39,664
07 Jul 15	16.28500 -0.32	16.70	16.25	16.70	28,093
06 Jul 15	16.60000 -0.50	17.27	16.47	17.25	20,075
03 Jul 15	17.10500 +0.49	17.10	16.44	16.50	10,933
02 Jul 15	16.61500 +0.15	16.65	16.47	16.64	14,820
01 Jul 15	16.47000 +0.06	16.57	16.40	16.57	7,270
30 Jun 15	16.41000 -0.21	16.61	16.39	16.52	27,823
29 Jun 15	16.62000 +0.24	16.73	16.05	16.10	23,709
26 Jun 15	16.38500 +0.03	16.57	15.80	16.49	37,163
25 Jun 15	16.35000 -0.86	17.36	16.21	17.36	43,532
24 Jun 15	17.21500 -0.40	17.64	16.90	17.64	24,994
23 Jun 15	17.61000 +0.11	17.70	17.40	17.45	58,305
22 Jun 15	17.50000 +0.05	17.50	17.36	17.50	45,054
19 Jun 15	17.45500 +0.35	17.45	17.00	17.00	102,624
18 Jun 15	17.10500 -0.19	17.30	16.66	17.30	36,674
17 Jun 15	17.30000 +0.55	17.38	16.65	16.65	46,939
16 Jun 15	16.75000 +0.28	16.90	16.20	16.33	33,760
15 Jun 15	16.47000 -0.40	16.72	16.31	16.72	12,086
12 Jun 15	16.86500 -0.40	17.09	16.67	17.08	10,837
11 Jun 15	17.26000 +0.52	17.45	16.74	16.74	25,868
10 Jun 15	16.73500 +0.34	16.74	16.36	16.45	13,393
09 Jun 15	16.40000 -0.40	16.70	16.22	16.65	27,208
08 Jun 15	16.79500 +0.10	16.97	16.60	16.72	16,656
05 Jun 15	16.69500 -0.66	17.32	16.57	17.26	29,427
04 Jun 15	17.35000 -0.14	17.44	17.30	17.33	5,621
03 Jun 15	17.48500 -0.14	18.00	17.41	17.75	21,944
02 Jun 15	17.62000 +0.12	17.70	17.33	17.50	14,757
01 Jun 15	17.50000 +0.39	17.50	17.09	17.10	19,427
29 May 15	17.11000 -0.14	17.11	16.97	17.09	31,640
28 May 15	17.25000 -0.17	17.42	17.19	17.30	18,024
27 May 15	17.41500 +0.05	17.50	17.19	17.30	37,006
26 May 15	17.36500 -0.43	17.84	17.28	17.75	43,298
22 May 15	17.80000 -0.06	17.90	17.66	17.75	39,659
21 May 15	17.86000 +0.56	17.92	17.21	17.30	85,282
20 May 15	17.30000 +0.39	17.49	16.84	16.90	60,985
19 May 15	16.91000 -0.04	16.96	16.72	16.90	22,108
18 May 15	16.95000 +0.06	16.95	16.63	16.89	23,430
15 May 15	16.89500 +0.22	16.90	16.56	16.75	28,829
14 May 15	16.67500 +0.40	16.69	16.22	16.22	20,656
13 May 15	16.27000 +0.07	16.39	16.23	16.30	18,625
12 May 15	16.20000 -0.30	16.40	16.00	16.35	17,227
11 May 15	16.50000 +0.12	16.65	16.41	16.43	16,990
08 May 15	16.38000 -0.32	16.84	16.28	16.58	35,066
07 May 15	16.70000 -0.07	16.70	15.89	16.62	41,762
06 May 15	16.77000 +0.06	16.90	16.63	16.75	20,687
05 May 15	16.71000 -0.11	17.10	16.48	17.00	55,053
04 May 15	16.81500 +0.55	17.03	16.41	16.41	30,554
30 Apr 15	16.26500 +0.15	16.52	15.95	16.25	70,232
29 Apr 15	16.11000 -0.25	16.46	15.85	16.35	57,151
28 Apr 15	16.36000 -0.57	17.05	16.09	17.05	47,639
27 Apr 15	16.93500 -0.22	17.30	16.89	17.30	13,523
24 Apr 15	17.15000 +0.23	17.17	17.00	17.06	17,179
23 Apr 15	16.92500 -0.34	17.27	16.92	17.27	9,505
22 Apr 15	17.26500 +0.22	17.26	16.95	17.18	21,270
21 Apr 15	17.04000 +0.17	17.20	16.88	17.00	33,655
20 Apr 15	16.87500 -0.26	17.25	16.80	17.10	27,880
17 Apr 15	17.14000 -0.69	17.90	17.14	17.72	33,312
16 Apr 15	17.83500 +0.09	17.90	17.53	17.64	57,020
15 Apr 15	17.74500 +0.26	17.75	17.32	17.33	24,333
14 Apr 15	17.49000 +0.34	17.49	17.20	17.26	25,945
13 Apr 15	17.15000 +0.05	17.19	16.95	17.05	41,974
10 Apr 15	17.10000 +0.10	17.10	16.94	17.00	45,684
09 Apr 15	17.00000 +0.00	17.10	16.80	17.00	78,859
08 Apr 15	17.00000 +0.00	17.15	16.67	17.00	37,862
07 Apr 15	17.00000 -0.10	17.21	16.91	17.21	28,241
02 Apr 15	17.10000 -0.40	17.44	16.91	17.38	43,783
01 Apr 15	17.50000 +0.45	17.60	16.98	17.00	66,553
31 Mar 15	17.04500 -0.06	17.16	16.73	17.00	37,248
30 Mar 15	17.10000 -0.18	17.42	17.00	17.40	19,429
27 Mar 15	17.28000 +0.32	17.33	16.89	16.89	41,858
26 Mar 15	16.96500 -0.14	17.07	16.47	16.99	26,217
25 Mar 15	17.10000 -0.19	17.35	17.00	17.30	25,772
24 Mar 15	17.29500 +0.42	17.42	16.84	17.00	40,802
23 Mar 15	16.87000 +0.41	16.87	16.42	16.60	26,773
20 Mar 15	16.46000 -0.06	16.95	16.40	16.60	38,098
19 Mar 15	16.52000 +0.29	16.53	16.15	16.30	24,122
18 Mar 15	16.23000 +0.30	16.36	15.95	16.05	42,517
17 Mar 15	15.93000 -1.08	16.98	15.70	16.96	127,032
16 Mar 15	17.01000 -0.10	17.13	16.91	16.97	22,203
13 Mar 15	17.11500 +0.01	17.58	16.96	16.96	64,720
12 Mar 15	17.10500 +0.15	17.10	16.77	16.96	37,990
11 Mar 15	16.96000 +0.28	17.08	16.68	16.70	37,220
10 Mar 15	16.67500 +0.10	16.76	16.45	16.62	27,546
09 Mar 15	16.57000 -0.53	17.00	16.40	17.00	37,313
06 Mar 15	17.10000 +0.80	17.19	16.34	16.38	27,931
05 Mar 15	16.30000 -0.02	16.44	16.21	16.44	15,893
04 Mar 15	16.32000 -0.28	16.56	16.01	16.50	52,662
03 Mar 15	16.60000 +0.04	16.97	16.56	16.65	50,392
02 Mar 15	16.56000 +0.11	16.86	16.55	16.59	56,389
27 Feb 15	16.45000 +0.05	16.65	16.22	16.45	35,209
26 Feb 15	16.40000 +0.00	16.50	16.35	16.36	26,629
25 Feb 15	16.40000 -0.13	16.51	16.28	16.50	33,339
24 Feb 15	16.53000 -0.08	16.70	16.40	16.69	45,654
23 Feb 15	16.61500 +0.34	16.68	16.20	16.40	41,162
20 Feb 15	16.27500 +0.19	16.42	16.01	16.22	44,458
19 Feb 15	16.08000 +0.52	16.10	15.80	15.94	32,330
18 Feb 15	15.55500 +0.10	15.56	15.35	15.55	31,470
17 Feb 15	15.46000 -0.16	15.65	15.36	15.65	12,897
16 Feb 15	15.62000 +0.02	15.62	15.36	15.54	21,083
13 Feb 15	15.59500 -0.13	15.75	15.03	15.75	40,036
12 Feb 15	15.73000 +0.08	15.85	15.65	15.69	24,929
11 Feb 15	15.65000 -0.45	15.97	15.60	15.97	31,293
10 Feb 15	16.10000 +0.53	16.10	15.56	15.60	34,318
09 Feb 15	15.57500 -0.03	15.63	15.47	15.60	17,065
06 Feb 15	15.60000 +0.16	15.65	15.38	15.50	24,509
05 Feb 15	15.43500 -0.01	15.50	15.30	15.35	20,546
04 Feb 15	15.45000 +0.24	15.45	15.11	15.11	32,242
03 Feb 15	15.20500 +0.01	15.35	15.09	15.20	25,835
02 Feb 15	15.20000 +0.10	15.35	15.00	15.10	31,334
30 Jan 15	15.10000 +0.54	15.12	14.49	14.56	47,411
29 Jan 15	14.56500 +0.10	14.65	14.21	14.40	29,911
28 Jan 15	14.46500 +0.11	14.68	14.41	14.48	34,515
27 Jan 15	14.36000 -0.43	14.85	14.36	14.85	28,744
26 Jan 15	14.79000 -0.03	15.05	14.50	14.70	52,854
23 Jan 15	14.82500 +0.43	15.15	14.40	14.40	91,558
22 Jan 15	14.40000 +0.20	14.45	14.22	14.25	53,298
21 Jan 15	14.20000 -0.14	14.44	14.05	14.35	33,260
20 Jan 15	14.34000 +0.35	14.35	14.03	14.11	18,936
19 Jan 15	13.99000 -0.14	14.28	13.96	14.10	63,319
16 Jan 15	14.13000 -0.17	14.35	14.09	14.35	77,061
15 Jan 15	14.30000 +0.11	14.30	14.14	14.20	48,637
14 Jan 15	14.19000 +0.09	14.20	13.98	13.98	49,043
13 Jan 15	14.10000 +0.14	14.10	13.94	14.00	26,351
12 Jan 15	13.96500 -0.03	14.05	13.90	13.90	20,005
09 Jan 15	14.00000 +0.00	14.05	13.90	14.05	30,513
08 Jan 15	14.00000 -0.35	14.47	13.85	14.40	64,489
07 Jan 15	14.35000 -0.05	14.50	14.22	14.50	21,183
06 Jan 15	14.40000 -0.11	14.58	14.40	14.58	42,704
05 Jan 15	14.50500 +0.28	14.80	14.26	14.35	68,383
02 Jan 15	14.22000 +0.61	14.22	13.73	13.73	16,285
30 Dec 14	13.61000 -0.05	13.71	13.51	13.55	6,253
29 Dec 14	13.66000 +0.14	13.76	13.46	13.55	12,392
23 Dec 14	13.52000 -0.09	13.60	13.42	13.50	7,458
22 Dec 14	13.61000 +0.46	13.61	13.13	13.26	22,870
19 Dec 14	13.15000 +0.34	13.23	12.72	12.93	30,928
18 Dec 14	12.81500 -0.11	13.10	12.81	12.99	36,425
17 Dec 14	12.92000 +0.27	12.92	12.53	12.53	23,452
16 Dec 14	12.64500 -0.30	13.09	12.65	12.96	26,180
15 Dec 14	12.95000 -0.09	13.10	12.89	12.94	27,935
12 Dec 14	13.04000 -0.26	13.31	13.04	13.18	96,211
11 Dec 14	13.29500 +0.11	13.30	13.14	13.14	10,694
10 Dec 14	13.19000 +0.04	13.23	13.10	13.10	4,650
09 Dec 14	13.15000 +0.01	13.30	12.95	13.04	51,438
08 Dec 14	13.14000 +0.04	13.18	13.12	13.15	10,440
05 Dec 14	13.10000 +0.17	13.12	13.02	13.04	4,089
04 Dec 14	12.93000 -0.12	13.10	12.93	13.10	12,364
03 Dec 14	13.05000 +0.05	13.20	12.99	13.00	17,460
02 Dec 14	13.00000 +0.05	13.00	12.84	12.90	14,179
01 Dec 14	12.95000 +0.00	13.05	12.76	13.05	18,875
28 Nov 14	12.95000 +0.24	12.95	12.60	12.78	50,332
27 Nov 14	12.71000 +0.09	12.89	12.60	12.63	31,859
26 Nov 14	12.62500 -0.11	12.80	12.44	12.80	49,837
25 Nov 14	12.74000 -0.36	13.20	12.59	13.20	47,039
24 Nov 14	13.10000 -0.13	13.40	13.07	13.12	25,472
21 Nov 14	13.23500 +0.14	13.23	12.90	13.10	52,808
20 Nov 14	13.09500 -0.26	13.28	12.97	13.28	16,748
19 Nov 14	13.35000 -0.13	13.46	13.31	13.44	18,838
18 Nov 14	13.48500 +0.34	13.50	13.15	13.15	16,148
17 Nov 14	13.14500 +0.20	13.20	12.89	12.89	24,687
14 Nov 14	12.95000 +0.03	13.05	12.82	12.95	28,106
13 Nov 14	12.92000 +0.27	13.00	12.59	12.59	27,342
12 Nov 14	12.65000 +0.12	12.72	12.45	12.64	25,808
11 Nov 14	12.53000 -0.18	12.80	12.53	12.80	14,824
10 Nov 14	12.70500 +0.01	12.86	12.63	12.70	26,030
07 Nov 14	12.69500 +0.03	12.78	12.59	12.70	30,259
06 Nov 14	12.66500 +0.16	12.77	12.52	12.54	24,220
05 Nov 14	12.50000 +0.04	12.57	12.40	12.57	29,459
04 Nov 14	12.46000 -0.10	12.62	12.31	12.56	25,135
03 Nov 14	12.56000 +0.13	12.70	12.50	12.54	24,619
31 Oct 14	12.43500 +0.30	12.56	12.24	12.24	32,720
30 Oct 14	12.14000 +0.22	12.19	11.90	12.03	103,403
29 Oct 14	11.92500 -0.07	12.10	11.90	12.10	22,678
28 Oct 14	12.00000 +0.10	12.09	11.88	12.00	30,130
27 Oct 14	11.90000 +0.02	11.98	11.73	11.98	73,826
24 Oct 14	11.87500 -0.11	12.17	11.87	12.00	56,964
23 Oct 14	11.99000 +0.20	12.04	11.75	11.78	56,839
22 Oct 14	11.79000 +0.00	12.29	11.74	11.80	92,961
21 Oct 14	11.79000 +0.45	11.79	11.36	11.40	38,229
20 Oct 14	11.34000 -0.31	11.70	11.33	11.70	65,511
17 Oct 14	11.65000 +0.16	11.79	11.52	11.59	77,621
16 Oct 14	11.48500 -0.20	11.77	11.25	11.77	49,383
15 Oct 14	11.68000 -0.07	12.02	11.68	11.81	21,203
14 Oct 14	11.75000 +0.05	11.85	11.57	11.65	66,723
13 Oct 14	11.70000 +0.10	11.78	11.44	11.54	54,702
10 Oct 14	11.60000 -0.19	11.69	11.45	11.69	67,734
09 Oct 14	11.79000 -0.49	12.49	11.77	12.40	49,613
08 Oct 14	12.28000 -0.78	13.10	12.23	13.10	59,878
07 Oct 14	13.06000 -0.07	13.23	13.05	13.13	16,138
06 Oct 14	13.13000 +0.11	13.29	13.10	13.13	10,472
02 Oct 14	13.01500 -0.49	13.57	13.00	13.51	21,337
01 Oct 14	13.51000 +0.00	13.70	13.50	13.60	9,778
30 Sep 14	13.51000 +0.16	13.60	13.40	13.40	17,558
29 Sep 14	13.35500 -0.42	13.69	13.24	13.69	10,155
26 Sep 14	13.77000 -0.14	13.91	13.51	13.80	8,408
25 Sep 14	13.91500 -0.09	14.05	13.85	14.00	3,219
24 Sep 14	14.00000 -0.07	14.14	13.64	13.94	30,053
23 Sep 14	14.07000 +0.17	14.09	13.68	13.81	15,368
22 Sep 14	13.90000 +0.30	14.30	13.60	13.63	28,317
19 Sep 14	13.60000 +0.37	13.60	13.20	13.30	21,866
18 Sep 14	13.23000 -0.07	13.34	13.07	13.30	14,030
17 Sep 14	13.30000 +0.26	13.32	13.02	13.03	11,966
16 Sep 14	13.04500 -0.27	13.35	13.00	13.23	8,301
15 Sep 14	13.32000 -0.06	13.38	13.14	13.26	12,572
12 Sep 14	13.38000 +0.15	13.40	13.09	13.26	14,123
11 Sep 14	13.23000 -0.07	13.40	13.15	13.40	3,639
10 Sep 14	13.30000 -0.39	13.74	13.22	13.57	22,247
09 Sep 14	13.69500 -0.05	13.79	13.62	13.79	11,201
08 Sep 14	13.74000 -0.18	13.90	13.52	13.90	17,971
05 Sep 14	13.91500 +0.23	13.91	13.65	13.70	27,303
04 Sep 14	13.68000 -0.03	13.75	13.62	13.75	5,843
03 Sep 14	13.71000 +0.05	13.75	13.55	13.60	19,021
02 Sep 14	13.66000 -0.09	13.77	13.66	13.77	5,179
01 Sep 14	13.75000 -0.10	13.91	13.75	13.90	9,456
29 Aug 14	13.85500 +0.10	13.86	13.68	13.86	8,288
28 Aug 14	13.75000 -0.13	13.86	13.38	13.77	42,537
27 Aug 14	13.88000 +0.30	13.99	13.52	13.54	32,061
26 Aug 14	13.58000 -0.18	13.73	13.58	13.73	3,436
25 Aug 14	13.75500 +0.26	13.76	13.47	13.55	2,631
22 Aug 14	13.50000 +0.30	13.51	13.07	13.14	12,830
21 Aug 14	13.20000 +0.01	13.23	13.02	13.09	6,178
20 Aug 14	13.18500 -0.21	13.40	13.13	13.40	7,316
19 Aug 14	13.39500 +0.39	13.40	13.07	13.07	21,814
18 Aug 14	13.00500 +0.24	13.01	12.77	12.91	16,363
15 Aug 14	12.76000 -0.09	13.18	12.68	13.00	22,584
14 Aug 14	12.85000 +0.01	12.97	12.81	12.89	11,036
13 Aug 14	12.84000 +0.14	12.99	12.66	12.75	20,582
12 Aug 14	12.70000 -0.06	12.97	12.65	12.79	26,638
11 Aug 14	12.76000 +0.51	12.76	12.29	12.29	68,366
08 Aug 14	12.25000 -0.25	12.43	12.25	12.39	17,633
07 Aug 14	12.50000 +0.10	12.50	12.33	12.34	29,699
06 Aug 14	12.40000 +0.03	12.43	12.16	12.40	29,942
05 Aug 14	12.37000 -0.13	12.60	12.31	12.59	26,603
04 Aug 14	12.50000 -0.40	12.92	12.50	12.90	40,697
01 Aug 14	12.90500 +0.40	13.00	12.00	12.50	57,437
31 Jul 14	12.50000 -0.56	13.24	12.45	13.16	110,134
30 Jul 14	13.06000 +0.05	13.15	13.00	13.03	16,045
29 Jul 14	13.01500 +0.18	13.20	12.88	12.94	22,129
28 Jul 14	12.83500 +0.14	12.97	12.74	12.80	11,822
25 Jul 14	12.70000 -0.07	12.93	12.70	12.86	11,005
24 Jul 14	12.77500 -0.05	12.90	12.77	12.90	10,281
23 Jul 14	12.82000 -0.03	12.92	12.82	12.85	20,482
22 Jul 14	12.84500 +0.01	12.95	12.66	12.94	25,269
21 Jul 14	12.84000 -0.33	13.25	12.84	13.18	15,714
18 Jul 14	13.17000 -0.43	13.57	12.86	13.50	88,847
17 Jul 14	13.60000 +0.38	13.70	13.30	13.32	75,927
16 Jul 14	13.22500 -0.07	13.26	13.15	13.26	14,097
15 Jul 14	13.30000 -0.06	13.40	13.26	13.40	28,267
14 Jul 14	13.36000 +0.21	13.40	13.10	13.10	48,874
11 Jul 14	13.15000 +0.30	13.35	12.85	12.85	28,535
10 Jul 14	12.85000 -0.05	12.94	12.61	12.94	25,651
09 Jul 14	12.90000 +0.40	12.90	12.45	12.50	13,955
08 Jul 14	12.50000 -0.35	12.88	12.31	12.88	52,506
07 Jul 14	12.85000 -0.39	13.19	12.74	13.19	32,204
04 Jul 14	13.24000 -0.11	13.40	13.21	13.32	23,721
03 Jul 14	13.34500 +0.07	13.35	13.15	13.27	16,556
02 Jul 14	13.27000 -0.03	13.30	13.19	13.30	20,972
01 Jul 14	13.30000 -0.09	13.49	13.08	13.48	35,290
30 Jun 14	13.39000 -0.43	13.85	13.39	13.85	44,895
27 Jun 14	13.82000 -0.05	13.94	13.74	13.94	18,271
26 Jun 14	13.87000 +0.31	14.10	13.58	13.58	45,384
25 Jun 14	13.56500 +0.00	13.63	13.45	13.63	10,471
24 Jun 14	13.56500 -0.23	13.90	13.56	13.90	9,661
23 Jun 14	13.79000 -0.10	13.96	13.75	13.80	14,832
20 Jun 14	13.88500 +0.20	13.89	13.61	13.61	28,226
19 Jun 14	13.69000 -0.18	13.98	13.69	13.98	31,777
18 Jun 14	13.87000 +0.05	13.98	13.81	13.95	36,215
17 Jun 14	13.82500 +0.07	14.06	13.82	13.88	29,072
16 Jun 14	13.75000 +0.30	13.90	13.36	13.50	15,677
13 Jun 14	13.45000 -0.20	13.65	13.34	13.65	32,582
12 Jun 14	13.65000 -0.35	13.98	13.41	13.87	34,185
11 Jun 14	14.00000 -0.05	14.05	13.86	14.05	37,415
10 Jun 14	14.05000 -0.08	14.14	13.98	14.10	17,496
09 Jun 14	14.13000 +0.11	14.13	13.96	14.05	9,896
06 Jun 14	14.02500 -0.07	14.25	13.91	14.10	24,186
05 Jun 14	14.09500 +0.10	14.30	13.85	13.88	15,206
04 Jun 14	14.00000 +0.10	14.13	13.87	13.87	30,197
03 Jun 14	13.90500 -0.53	14.57	13.81	14.56	69,859
02 Jun 14	14.43000 -0.43	15.02	14.43	14.94	89,664
30 May 14	14.86000 +0.14	14.86	14.63	14.70	136,051
29 May 14	14.72000 +0.02	14.80	14.70	14.78	8,009
28 May 14	14.70500 -0.01	14.85	14.70	14.79	9,277
27 May 14	14.71000 -0.09	14.90	14.65	14.89	10,088
26 May 14	14.80000 -0.07	14.97	14.80	14.97	22,000
23 May 14	14.87000 -0.32	15.21	14.86	15.19	18,753
22 May 14	15.19000 +0.26	15.20	14.89	14.98	11,991
21 May 14	14.93000 +0.43	14.99	14.50	14.50	9,602
20 May 14	14.50000 -0.01	14.80	14.49	14.55	20,451
19 May 14	14.51000 -0.34	14.98	14.34	14.90	28,642
16 May 14	14.85000 +0.02	14.99	14.82	14.90	21,899
15 May 14	14.83500 -0.06	14.99	14.82	14.97	18,609
14 May 14	14.90000 +0.20	15.06	14.70	14.70	43,869
13 May 14	14.70000 -0.15	14.90	14.60	14.90	17,135
12 May 14	14.85500 +0.30	15.07	14.65	14.68	38,172
09 May 14	14.55000 +0.06	14.59	14.45	14.52	14,440
08 May 14	14.49000 -0.01	14.70	14.40	14.61	10,694
07 May 14	14.50000 -0.28	14.70	14.50	14.60	28,308
06 May 14	14.78000 +0.23	14.81	14.50	14.60	150,876
05 May 14	14.55000 -0.21	14.86	14.55	14.71	6,828
02 May 14	14.76000 +0.16	14.80	14.57	14.57	9,822
30 Apr 14	14.60000 -0.05	14.85	14.57	14.70	9,208
29 Apr 14	14.65000 +0.14	14.92	14.45	14.49	18,718
28 Apr 14	14.51000 -0.10	14.74	14.51	14.73	10,401
25 Apr 14	14.61500 -0.04	14.82	14.61	14.76	3,500
24 Apr 14	14.65500 -0.13	15.00	14.65	14.89	41,350
23 Apr 14	14.78000 -0.06	15.00	14.78	14.95	14,493
22 Apr 14	14.83500 -0.10	15.07	14.84	15.00	31,673
17 Apr 14	14.93000 -0.07	15.05	14.93	15.03	11,979
16 Apr 14	15.00500 +0.29	15.56	14.86	14.86	29,988
15 Apr 14	14.71500 -0.32	15.21	14.72	15.04	16,887
14 Apr 14	15.04000 -0.26	15.30	14.80	15.30	45,776
11 Apr 14	15.30000 -0.47	15.80	15.30	15.80	16,958
10 Apr 14	15.77500 +0.01	16.07	15.55	15.88	61,118
09 Apr 14	15.76000 -0.30	16.09	15.76	15.97	24,021
08 Apr 14	16.06000 -0.17	16.30	15.90	16.19	57,222
07 Apr 14	16.22500 -0.17	16.60	16.23	16.45	19,275
04 Apr 14	16.40000 +0.14	16.70	16.35	16.41	29,977
03 Apr 14	16.26500 +0.16	16.33	16.10	16.10	16,811
02 Apr 14	16.10000 +0.16	16.19	15.96	15.97	22,185
01 Apr 14	15.94500 -0.06	16.01	15.80	15.94	13,037
31 Mar 14	16.00000 +0.35	16.20	15.53	15.53	40,596
28 Mar 14	15.65000 +0.00	15.70	15.43	15.65	20,187
27 Mar 14	15.64500 +0.35	15.65	15.14	15.30	28,924
26 Mar 14	15.30000 +0.02	15.50	15.15	15.23	48,239
25 Mar 14	15.28500 +0.18	15.31	15.06	15.06	56,837
24 Mar 14	15.10000 -0.40	15.39	14.94	15.31	43,124
21 Mar 14	15.50000 -0.19	15.65	15.46	15.60	26,795
20 Mar 14	15.68500 +0.19	15.91	15.40	15.41	46,526
19 Mar 14	15.50000 +0.05	15.60	15.28	15.34	23,115
18 Mar 14	15.45000 +0.20	15.50	14.94	15.25	35,627
17 Mar 14	15.25000 +0.24	15.25	14.90	15.07	82,770
14 Mar 14	15.01000 -0.04	15.05	14.66	14.88	58,232
13 Mar 14	15.05000 -0.01	15.10	14.99	15.10	9,648
12 Mar 14	15.06500 -0.14	15.20	14.95	15.20	21,175
11 Mar 14	15.20000 +0.11	15.20	14.92	14.92	13,548
10 Mar 14	15.09000 +0.08	15.30	14.91	14.92	31,738
07 Mar 14	15.01000 +0.01	15.10	14.92	15.05	7,048
06 Mar 14	15.00000 +0.24	15.30	14.30	14.81	86,257
05 Mar 14	14.76000 +0.00	15.06	14.76	14.84	30,632
04 Mar 14	14.76000 +0.09	14.79	14.63	14.74	22,242
03 Mar 14	14.67000 -0.38	15.02	14.41	14.87	55,232
28 Feb 14	15.04500 +0.31	15.05	14.57	14.57	15,323
27 Feb 14	14.74000 -0.11	15.00	14.50	15.00	17,689
26 Feb 14	14.85000 +0.05	14.96	14.80	14.80	22,899
25 Feb 14	14.80000 +0.20	14.80	14.53	14.53	9,690
24 Feb 14	14.60500 -0.07	14.73	14.56	14.73	12,210
21 Feb 14	14.67000 +0.00	14.75	14.56	14.59	11,598
20 Feb 14	14.67000 -0.19	14.80	14.45	14.80	32,674
19 Feb 14	14.86000 +0.09	14.92	14.71	14.77	18,228
18 Feb 14	14.77000 -0.21	14.99	14.77	14.99	11,677
17 Feb 14	14.98000 -0.07	15.15	14.88	15.00	33,051
14 Feb 14	15.04500 -0.20	15.35	15.00	15.25	24,585
13 Feb 14	15.25000 -0.03	15.73	15.11	15.45	56,170
12 Feb 14	15.28000 +0.76	15.34	14.45	14.50	50,253
11 Feb 14	14.52000 +0.52	14.52	13.95	14.14	8,864
10 Feb 14	14.00000 -0.19	14.34	14.00	14.19	22,309
07 Feb 14	14.18500 +0.24	14.19	13.91	13.91	21,118
06 Feb 14	13.95000 +0.11	14.01	13.84	13.95	38,200
05 Feb 14	13.84000 -0.41	14.27	13.84	14.27	24,857
04 Feb 14	14.25000 +0.25	14.30	13.72	13.85	35,068
03 Feb 14	14.00000 +0.05	14.22	13.95	13.95	27,736
31 Jan 14	13.95000 +0.28	13.95	13.56	13.56	25,801
30 Jan 14	13.66500 -0.59	14.16	13.65	14.16	20,330
29 Jan 14	14.25000 +0.15	14.30	13.84	14.24	76,042
28 Jan 14	14.10000 +0.56	14.14	13.50	13.51	40,582
27 Jan 14	13.54000 -0.27	13.91	13.40	13.81	70,290
24 Jan 14	13.80500 -0.26	14.12	13.81	14.12	11,719
23 Jan 14	14.07000 -0.22	14.35	13.98	14.28	44,007
22 Jan 14	14.28500 +0.02	14.30	14.23	14.25	3,854
21 Jan 14	14.26000 +0.02	14.33	14.15	14.16	14,575
20 Jan 14	14.24000 -0.06	14.30	14.15	14.30	6,891
17 Jan 14	14.30000 +0.05	14.34	14.23	14.25	57,113
16 Jan 14	14.25000 -0.01	14.26	14.10	14.25	22,435
15 Jan 14	14.25500 +0.01	14.41	14.19	14.20	188,399
14 Jan 14	14.25000 +0.04	14.30	13.90	14.11	27,908
13 Jan 14	14.21000 -0.18	14.44	14.18	14.39	25,716
10 Jan 14	14.39000 +0.51	14.39	13.94	13.94	65,725
09 Jan 14	13.88000 +0.13	14.00	13.69	13.75	24,195
08 Jan 14	13.75000 -0.08	13.86	13.63	13.78	20,986
07 Jan 14	13.83000 -0.09	13.95	13.55	13.95	28,323
06 Jan 14	13.91500 +0.35	13.91	13.47	13.61	89,580
03 Jan 14	13.56500 +0.06	13.56	13.44	13.55	95,502
02 Jan 14	13.50000 +0.01	13.57	13.45	13.57	9,425
30 Dec 13	13.49000 +0.04	13.60	13.40	13.50	18,376
27 Dec 13	13.45000 -0.05	13.52	13.40	13.50	48,735
23 Dec 13	13.50000 +0.15	13.50	13.30	13.39	28,524
20 Dec 13	13.35000 +0.17	13.38	13.17	13.20	23,626
19 Dec 13	13.18000 -0.02	13.32	13.07	13.11	34,467
18 Dec 13	13.20000 -0.26	13.55	13.20	13.55	49,182
17 Dec 13	13.46000 +0.01	13.52	13.42	13.42	42,316
16 Dec 13	13.45000 -0.04	13.50	13.27	13.45	20,862
13 Dec 13	13.49000 -0.01	13.50	13.43	13.45	11,477
12 Dec 13	13.50000 -0.02	13.57	13.28	13.57	24,032
11 Dec 13	13.51500 +0.00	13.63	13.43	13.60	38,108
10 Dec 13	13.51500 +0.03	13.60	13.41	13.60	24,532
09 Dec 13	13.49000 +0.07	13.55	13.12	13.30	33,444
06 Dec 13	13.41500 -0.41	13.85	13.12	13.85	52,622
05 Dec 13	13.83000 -0.02	13.90	13.73	13.90	20,201
04 Dec 13	13.84500 +0.01	13.85	13.61	13.81	17,380
03 Dec 13	13.83500 -0.27	14.15	13.78	14.06	17,893
02 Dec 13	14.11000 -0.02	14.25	14.08	14.08	32,203
29 Nov 13	14.13000 -0.07	14.22	14.06	14.22	39,790
28 Nov 13	14.20000 -0.03	14.28	14.11	14.20	8,006
27 Nov 13	14.22500 -0.36	14.59	14.23	14.55	38,720
26 Nov 13	14.59000 -0.21	14.80	14.43	14.80	49,615
25 Nov 13	14.80000 +0.06	14.94	14.73	14.73	18,135
22 Nov 13	14.74500 +0.04	14.84	14.69	14.77	9,297
21 Nov 13	14.70500 -0.26	15.03	14.68	14.98	15,415
20 Nov 13	14.96000 -0.08	15.05	14.85	15.05	19,404
19 Nov 13	15.04000 +0.05	15.05	14.90	15.00	17,689
18 Nov 13	14.99500 +0.16	15.00	14.60	14.83	36,503
15 Nov 13	14.83000 +0.12	14.86	14.71	14.74	7,945
14 Nov 13	14.71000 -0.29	15.07	14.71	15.03	26,155
13 Nov 13	15.00000 +0.35	15.00	14.56	14.61	17,711
12 Nov 13	14.65000 -0.09	14.85	14.65	14.75	20,926
11 Nov 13	14.74000 +0.08	15.07	14.52	14.66	88,198
08 Nov 13	14.66000 -0.14	14.75	14.44	14.68	31,518
07 Nov 13	14.80000 -0.13	15.10	14.76	15.00	47,176
06 Nov 13	14.92500 -0.06	15.29	14.90	14.99	37,001
05 Nov 13	14.99000 -0.19	15.22	14.94	15.16	35,918
04 Nov 13	15.18000 +0.09	15.52	15.09	15.15	114,722
01 Nov 13	15.09000 +0.47	15.19	14.56	14.60	114,813
31 Oct 13	14.62000 +0.56	14.73	14.06	14.06	77,313
30 Oct 13	14.06500 -0.50	14.56	14.02	14.56	33,355
29 Oct 13	14.56500 +0.30	14.56	14.15	14.31	42,747
28 Oct 13	14.26000 +0.34	14.35	13.90	14.00	44,336
25 Oct 13	13.92000 -0.04	14.05	13.81	13.94	101,951
24 Oct 13	13.96000 +0.13	13.96	13.73	13.82	21,946
23 Oct 13	13.83500 +0.09	13.88	13.61	13.72	32,281
22 Oct 13	13.75000 +0.19	13.82	13.03	13.55	144,828
21 Oct 13	13.56500 -0.11	13.82	13.45	13.70	53,293
18 Oct 13	13.67000 -1.03	14.74	13.51	14.72	158,088
17 Oct 13	14.70000 -0.07	14.74	14.56	14.74	17,692
16 Oct 13	14.77500 -0.02	14.79	14.57	14.75	35,035
15 Oct 13	14.79000 -0.01	14.85	14.75	14.85	7,935
14 Oct 13	14.80000 -0.10	14.90	14.78	14.90	59,848
11 Oct 13	14.90500 +0.10	14.99	14.77	14.89	20,047
10 Oct 13	14.80000 +0.35	14.88	14.50	14.50	63,276
09 Oct 13	14.45000 -0.05	14.57	14.37	14.57	40,557
08 Oct 13	14.50000 +0.00	14.60	14.44	14.46	31,800
07 Oct 13	14.50000 +0.00	14.86	14.40	14.44	40,353
04 Oct 13	14.50000 +0.18	14.55	14.26	14.26	34,506
03 Oct 13	14.32000 -0.11	14.41	14.20	14.40	40,404
02 Oct 13	14.43000 +0.36	14.67	14.02	14.02	64,531
01 Oct 13	14.07500 +0.15	14.24	13.85	13.94	28,033
30 Sep 13	13.92000 +0.11	13.92	13.60	13.72	36,691
27 Sep 13	13.81500 -0.24	14.00	13.80	14.00	27,290
26 Sep 13	14.05000 -0.13	14.20	13.98	14.20	38,650
25 Sep 13	14.18000 -0.84	15.05	13.92	15.05	81,547
24 Sep 13	15.02000 -0.08	15.23	14.92	15.23	24,958
23 Sep 13	15.10000 +0.02	15.35	15.10	15.13	82,396
20 Sep 13	15.08000 +0.06	15.09	14.90	14.97	34,701
19 Sep 13	15.01500 +0.12	15.10	14.92	15.01	63,139
18 Sep 13	14.90000 +0.10	14.95	14.75	14.95	28,338
17 Sep 13	14.80000 -0.18	15.10	14.72	15.10	32,416
16 Sep 13	14.97500 +0.30	15.00	14.72	14.72	48,100
13 Sep 13	14.67500 -0.06	14.78	14.50	14.70	56,556
12 Sep 13	14.74000 +0.09	14.75	14.64	14.69	20,039
11 Sep 13	14.65500 +0.24	14.74	14.43	14.44	33,497
10 Sep 13	14.41500 +0.11	14.47	14.35	14.39	26,566
09 Sep 13	14.30000 +0.02	14.36	14.20	14.24	39,424
06 Sep 13	14.28500 -0.07	14.35	14.20	14.31	39,810
05 Sep 13	14.35000 +0.08	14.43	14.26	14.26	40,746
04 Sep 13	14.27500 -0.01	14.34	14.10	14.31	35,817
03 Sep 13	14.28000 -0.10	14.50	14.19	14.40	36,104
02 Sep 13	14.38000 +0.41	14.41	13.98	14.00	27,071
30 Aug 13	13.96500 +0.09	13.97	13.80	13.89	28,583
29 Aug 13	13.88000 +0.22	13.93	13.69	13.70	19,438
28 Aug 13	13.66500 -0.02	13.69	13.52	13.60	138,373
27 Aug 13	13.68500 -0.15	13.80	13.61	13.80	25,039
26 Aug 13	13.84000 +0.14	13.86	13.68	13.68	28,747
23 Aug 13	13.70500 +0.06	13.74	13.60	13.60	30,523
22 Aug 13	13.65000 +0.00	13.65	13.57	13.65	40,906
21 Aug 13	13.65000 +0.09	13.65	13.51	13.51	67,047
20 Aug 13	13.56500 +0.03	13.65	13.45	13.45	84,665
19 Aug 13	13.53000 -0.12	13.59	13.45	13.59	53,165
16 Aug 13	13.65000 +0.24	13.65	13.40	13.40	92,537
15 Aug 13	13.41000 +0.02	13.49	13.32	13.39	31,193
14 Aug 13	13.39000 +0.16	13.39	13.10	13.21	22,662
13 Aug 13	13.22500 +0.05	13.26	13.07	13.18	45,992
12 Aug 13	13.17500 +0.00	13.18	13.09	13.18	21,108
09 Aug 13	13.17500 +0.34	13.24	12.80	12.81	120,841
08 Aug 13	12.83500 +0.02	12.84	12.73	12.80	14,190
07 Aug 13	12.81000 -0.04	12.90	12.75	12.85	35,410
06 Aug 13	12.85500 +0.00	12.95	12.78	12.85	109,940
05 Aug 13	12.85000 -0.01	12.87	12.78	12.85	89,617
02 Aug 13	12.86500 +0.02	12.90	12.69	12.82	101,798
01 Aug 13	12.84000 +0.10	12.85	12.73	12.77	28,352
31 Jul 13	12.74000 -0.12	12.85	12.65	12.85	25,655
30 Jul 13	12.86000 +0.15	13.00	12.68	12.68	52,598
29 Jul 13	12.71000 +0.07	12.87	12.52	12.56	51,423
26 Jul 13	12.63500 -0.06	12.75	12.55	12.69	39,748
25 Jul 13	12.69500 +0.13	12.81	12.54	12.55	91,868
24 Jul 13	12.57000 +0.12	12.94	12.40	12.48	266,048
23 Jul 13	12.45000 +0.11	12.45	12.07	12.38	46,031
22 Jul 13	12.33500 -0.16	12.49	12.34	12.49	15,548
19 Jul 13	12.50000 -0.05	12.55	12.47	12.55	41,750
18 Jul 13	12.55000 +0.15	12.62	12.45	12.50	119,809
17 Jul 13	12.40000 +0.32	12.43	12.13	12.13	79,462
16 Jul 13	12.07500 +0.07	12.14	12.00	12.00	49,561
15 Jul 13	12.00000 +0.02	12.05	11.95	12.00	60,615
12 Jul 13	11.98500 +0.13	12.05	11.86	11.86	66,943
11 Jul 13	11.86000 +0.01	12.24	11.81	11.90	134,029
10 Jul 13	11.85000 +0.09	11.85	11.73	11.74	71,782
09 Jul 13	11.76000 +0.09	11.85	11.65	11.65	82,612
08 Jul 13	11.67500 -0.07	11.80	11.65	11.75	67,500
05 Jul 13	11.75000 +0.00	11.80	11.55	11.76	112,784
04 Jul 13	11.75000 +0.25	11.75	11.50	11.60	35,442
03 Jul 13	11.50000 -0.07	11.57	11.40	11.56	276,166
02 Jul 13	11.57500 -0.13	11.75	11.57	11.71	74,694
01 Jul 13	11.70000 +0.10	11.78	11.64	11.64	106,937
28 Jun 13	11.60000 -0.05	11.94	11.55	11.80	1,143,943
27 Jun 13	11.65000 -0.05	11.77	11.51	11.70	25,990
26 Jun 13	11.70000 +0.20	11.85	11.30	11.55	146,820
25 Jun 13	11.50000 -0.08	11.66	11.45	11.58	21,910
24 Jun 13	11.58000 -0.16	11.90	11.44	11.77	163,237
21 Jun 13	11.74000 -0.54	12.36	11.68	12.36	109,514
20 Jun 13	12.28000 +0.40	12.48	11.80	11.83	227,322
19 Jun 13	11.88000 +0.34	11.90	11.51	11.51	63,724
18 Jun 13	11.54000 +0.02	11.60	11.41	11.50	52,225
17 Jun 13	11.52000 +0.02	11.65	11.43	11.52	37,925
14 Jun 13	11.50000 -0.10	11.66	11.45	11.66	208,348
13 Jun 13	11.60000 -0.06	11.70	11.55	11.61	15,539
12 Jun 13	11.66000 +0.05	11.81	11.62	11.73	52,320
11 Jun 13	11.61000 -1.22	12.15	11.36	12.15	406,971
10 Jun 13	12.83000 -0.05	12.90	12.71	12.90	13,367
07 Jun 13	12.88000 +0.09	12.90	12.65	12.76	12,104
06 Jun 13	12.79500 -0.31	13.10	12.70	13.10	32,507
05 Jun 13	13.11000 -0.16	13.35	13.10	13.17	20,401
04 Jun 13	13.26500 +0.13	13.40	13.06	13.10	66,936
03 Jun 13	13.13500 -0.23	13.30	13.06	13.28	35,217
31 May 13	13.37000 +0.30	13.41	13.04	13.04	23,532
30 May 13	13.07000 +0.22	13.15	12.85	12.85	18,752
29 May 13	12.85000 +0.03	12.90	12.41	12.77	33,851
28 May 13	12.82000 +0.11	12.89	12.70	12.80	6,504
27 May 13	12.70500 -0.09	12.90	12.70	12.79	9,686
24 May 13	12.79000 -0.01	12.84	12.65	12.75	19,920
23 May 13	12.80000 -0.34	13.00	12.65	12.98	31,348
22 May 13	13.14000 +0.30	13.15	12.72	12.86	53,970
21 May 13	12.84500 -0.01	12.95	12.80	12.81	59,075
20 May 13	12.85500 +0.05	12.88	12.72	12.72	10,181
17 May 13	12.80000 +0.09	12.88	12.62	12.84	24,701
16 May 13	12.71000 +0.11	12.80	12.52	12.55	33,202
15 May 13	12.60500 +0.12	12.73	12.43	12.49	12,409
14 May 13	12.48500 +0.09	12.53	12.35	12.37	5,937
13 May 13	12.40000 -0.18	12.60	12.38	12.60	47,310
10 May 13	12.57500 +0.07	12.64	12.45	12.45	25,229
09 May 13	12.50500 +0.28	12.51	12.25	12.32	7,657
08 May 13	12.22000 -0.23	12.30	12.05	12.09	22,285
07 May 13	12.45000 +0.00	12.59	12.45	12.57	27,858
06 May 13	12.45000 +0.04	12.52	12.36	12.36	24,953
03 May 13	12.41000 -0.05	12.53	12.35	12.40	34,959
02 May 13	12.46000 -0.21	12.67	12.39	12.67	31,636
30 Apr 13	12.67000 -0.28	12.95	12.67	12.94	19,785
29 Apr 13	12.95000 +0.01	12.95	12.81	12.81	19,454
26 Apr 13	12.93500 -0.05	13.06	12.79	12.95	29,381
25 Apr 13	12.99000 -0.12	13.21	12.85	13.14	11,090
24 Apr 13	13.11000 +0.14	13.11	12.80	12.91	19,133
23 Apr 13	12.97000 +0.07	12.98	12.93	12.98	4,578
22 Apr 13	12.90000 +0.00	13.17	12.90	12.93	6,034
19 Apr 13	12.90000 +0.05	12.94	12.76	12.76	24,119
18 Apr 13	12.85000 +0.03	12.90	12.71	12.88	21,922
17 Apr 13	12.82000 -0.41	13.19	12.81	13.19	85,610
16 Apr 13	13.23500 +0.12	13.26	12.90	13.03	12,794
15 Apr 13	13.11500 +0.30	13.11	12.80	12.88	42,488
12 Apr 13	12.81500 -0.51	13.33	12.81	13.33	17,692
11 Apr 13	13.32500 +0.37	13.33	13.08	13.08	23,311
10 Apr 13	12.95500 +0.24	13.02	12.79	12.84	6,986
09 Apr 13	12.71500 -0.18	13.02	12.71	13.02	8,618
08 Apr 13	12.90000 +0.07	13.00	12.75	12.85	27,700
05 Apr 13	12.83000 -0.34	13.25	12.77	13.20	30,122
04 Apr 13	13.17000 +0.17	13.30	12.90	12.90	92,315
03 Apr 13	13.00000 -0.04	13.16	12.85	13.16	17,057
02 Apr 13	13.04000 +0.29	13.14	12.75	12.75	24,867
28 Mar 13	12.75000 +0.35	12.97	12.40	12.40	50,625
27 Mar 13	12.40000 -0.61	12.94	12.40	12.94	29,534
26 Mar 13	13.00500 +0.44	13.09	12.44	12.49	38,900
25 Mar 13	12.56500 +0.08	12.60	12.45	12.45	16,574
22 Mar 13	12.48500 -0.66	13.12	12.27	13.06	46,651
21 Mar 13	13.14000 +0.00	13.19	13.06	13.14	38,062
20 Mar 13	13.14000 -0.11	13.25	13.11	13.25	34,435
19 Mar 13	13.25000 +0.06	13.25	13.13	13.20	28,934
18 Mar 13	13.19000 -0.24	13.39	13.10	13.32	34,710
15 Mar 13	13.42500 +0.03	13.52	13.18	13.39	130,018
14 Mar 13	13.40000 +0.40	13.43	12.97	12.97	42,964
13 Mar 13	13.00000 +0.48	13.10	12.44	12.44	27,683
12 Mar 13	12.52000 +0.11	12.62	12.35	12.36	51,692
11 Mar 13	12.41500 -0.03	12.41	12.23	12.41	26,495
08 Mar 13	12.44500 -0.08	12.60	12.35	12.60	22,389
07 Mar 13	12.52000 -0.04	12.60	12.43	12.52	20,754
06 Mar 13	12.56000 +0.06	12.64	12.30	12.50	24,390
05 Mar 13	12.50000 +0.30	12.69	12.15	12.19	43,396
04 Mar 13	12.20000 +0.25	12.20	11.78	11.84	30,905
01 Mar 13	11.95000 +0.18	11.95	11.73	11.82	32,627
28 Feb 13	11.76500 -0.03	11.81	11.60	11.81	29,417
27 Feb 13	11.80000 +0.11	11.80	11.58	11.62	13,615
26 Feb 13	11.68500 -0.13	11.77	11.53	11.77	22,649
25 Feb 13	11.81000 +0.21	11.84	11.65	11.65	32,144
22 Feb 13	11.60000 -0.06	11.68	11.50	11.65	21,396
21 Feb 13	11.66500 +0.31	11.66	11.25	11.30	35,790
20 Feb 13	11.35000 +0.20	11.39	11.09	11.25	25,595
19 Feb 13	11.15000 -0.51	11.54	11.07	11.54	30,899
18 Feb 13	11.65500 +0.31	11.65	11.30	11.35	26,052
15 Feb 13	11.34000 +0.09	11.34	11.16	11.34	9,773
14 Feb 13	11.25500 -0.20	11.45	11.15	11.45	38,222
13 Feb 13	11.45500 +0.06	11.45	11.03	11.28	28,009
12 Feb 13	11.39000 +0.44	11.39	10.94	10.95	33,868
11 Feb 13	10.95000 +0.19	10.95	10.72	10.80	22,750
08 Feb 13	10.75500 +0.06	10.81	10.60	10.67	18,395
07 Feb 13	10.70000 +0.25	10.80	10.49	10.55	39,080
06 Feb 13	10.45000 +0.07	10.55	10.27	10.27	32,215
05 Feb 13	10.37500 -0.15	10.63	10.37	10.53	37,837
04 Feb 13	10.53000 +0.03	10.69	10.43	10.60	28,770
01 Feb 13	10.50000 -0.02	10.55	10.40	10.50	35,171
31 Jan 13	10.51500 -0.13	10.63	10.50	10.60	30,004
30 Jan 13	10.64500 +0.05	10.73	10.51	10.58	32,701
29 Jan 13	10.60000 -0.01	10.64	10.55	10.60	6,477
28 Jan 13	10.61500 -0.20	10.80	10.61	10.80	24,044
25 Jan 13	10.81500 +0.16	10.90	10.55	10.56	21,318
24 Jan 13	10.65500 +0.24	10.69	10.39	10.40	18,251
23 Jan 13	10.41500 +0.03	10.41	10.36	10.40	4,044
22 Jan 13	10.38500 +0.06	10.39	10.30	10.31	19,496
21 Jan 13	10.32500 -0.15	10.41	10.31	10.38	35,700
18 Jan 13	10.48000 +0.01	10.50	10.05	10.50	44,868
17 Jan 13	10.46500 -0.03	10.63	10.43	10.54	56,238
16 Jan 13	10.50000 +0.11	10.61	10.40	10.45	72,889
15 Jan 13	10.39000 +0.03	10.39	10.23	10.30	44,645
14 Jan 13	10.36000 +0.08	10.40	10.31	10.31	7,293
11 Jan 13	10.28000 -0.02	10.35	10.23	10.26	12,210
10 Jan 13	10.30000 -0.04	10.39	10.24	10.24	28,072
09 Jan 13	10.34000 +0.32	10.48	10.06	10.06	30,699
08 Jan 13	10.01500 +0.02	10.11	10.00	10.02	25,136
07 Jan 13	10.00000 -0.17	10.22	9.71	10.22	128,424
04 Jan 13	10.17000 -0.13	10.35	10.05	10.25	35,689
03 Jan 13	10.30000 -0.36	10.65	10.22	10.56	22,886
02 Jan 13	10.66500 +0.16	10.66	10.44	10.55	11,051
28 Dec 12	10.50000 -0.07	10.60	10.45	10.56	5,869
27 Dec 12	10.57500 -0.02	10.65	10.51	10.52	5,788
21 Dec 12	10.59500 +0.04	10.69	10.53	10.56	2,868
20 Dec 12	10.55500 -0.05	10.68	10.56	10.58	17,951
19 Dec 12	10.60000 +0.00	10.68	10.56	10.65	8,548
18 Dec 12	10.60500 -0.18	10.86	10.60	10.86	24,663
17 Dec 12	10.78500 +0.18	10.81	10.58	10.58	22,916
14 Dec 12	10.61000 +0.00	10.68	10.36	10.60	40,536
13 Dec 12	10.61000 -0.01	10.68	10.36	10.66	31,563
12 Dec 12	10.62000 +0.11	10.68	10.47	10.49	19,194
11 Dec 12	10.50500 -0.05	10.60	10.37	10.60	6,108
10 Dec 12	10.55000 +0.01	10.55	10.39	10.39	8,961
07 Dec 12	10.54000 -0.20	10.75	10.54	10.75	8,577
06 Dec 12	10.74000 +0.13	10.74	10.59	10.66	9,615
05 Dec 12	10.61000 -0.08	10.70	10.61	10.65	12,659
04 Dec 12	10.69000 +0.19	10.69	10.50	10.55	11,802
03 Dec 12	10.50000 +0.08	10.60	10.48	10.48	20,883
30 Nov 12	10.42000 +0.32	10.60	10.00	10.08	27,165
29 Nov 12	10.10000 +0.04	10.10	10.04	10.06	19,464
28 Nov 12	10.06000 -0.09	10.14	9.90	10.06	18,202
27 Nov 12	10.15000 -0.25	10.40	10.15	10.40	13,723
26 Nov 12	10.40000 +0.09	10.40	10.22	10.32	13,518
23 Nov 12	10.31000 -0.16	10.48	10.31	10.48	8,533
22 Nov 12	10.47000 +0.31	10.47	10.16	10.16	20,312
21 Nov 12	10.16000 -0.03	10.35	10.16	10.16	31,955
20 Nov 12	10.18500 +0.06	10.35	10.10	10.15	22,336
19 Nov 12	10.13000 +0.13	10.22	10.03	10.10	12,731
16 Nov 12	10.00000 -0.65	10.70	10.00	10.60	32,850
15 Nov 12	10.65000 +0.00	10.85	10.60	10.66	19,157
14 Nov 12	10.65000 +0.00	10.72	10.60	10.61	17,660
13 Nov 12	10.65000 -0.15	10.80	10.52	10.80	51,805
12 Nov 12	10.80000 +0.18	10.80	10.50	10.70	35,273
09 Nov 12	10.62500 +0.23	10.65	10.30	10.40	38,490
08 Nov 12	10.40000 +0.15	10.50	10.30	10.35	24,320
07 Nov 12	10.25000 +0.11	10.39	10.19	10.24	19,557
06 Nov 12	10.14000 -0.04	10.27	10.05	10.27	25,548
05 Nov 12	10.18000 +0.16	10.18	9.97	9.98	33,367
02 Nov 12	10.02000 +0.12	10.10	9.95	9.95	13,049
01 Nov 12	9.90000 +0.00	9.99	9.90	9.95	9,907
31 Oct 12	9.90300 +0.30	10.04	9.58	9.60	89,047
30 Oct 12	9.60000 +0.34	9.71	9.34	9.40	45,804
29 Oct 12	9.26000 -0.10	9.43	9.24	9.43	5,254
26 Oct 12	9.36000 -0.09	9.55	9.35	9.35	21,946
25 Oct 12	9.45000 -0.03	9.50	9.39	9.44	10,879
24 Oct 12	9.47500 -0.17	9.60	9.15	9.58	54,650
23 Oct 12	9.65000 -0.02	9.75	9.53	9.74	35,066
22 Oct 12	9.66500 -0.03	9.81	9.66	9.74	23,304
19 Oct 12	9.70000 +0.00	9.80	9.69	9.70	30,901
18 Oct 12	9.70000 +0.00	9.80	9.70	9.71	24,421
17 Oct 12	9.70000 +0.00	9.72	9.60	9.72	40,157
16 Oct 12	9.69800 +0.00	9.79	9.65	9.70	11,645
15 Oct 12	9.70000 +0.00	9.76	9.67	9.70	12,587
12 Oct 12	9.70000 +0.00	9.76	9.70	9.71	26,039
11 Oct 12	9.70000 +0.05	9.76	9.59	9.59	22,526
10 Oct 12	9.65000 -0.18	9.84	9.65	9.84	3,640
09 Oct 12	9.83400 +0.10	9.83	9.69	9.74	22,162
08 Oct 12	9.73600 +0.01	9.81	9.68	9.68	10,744
05 Oct 12	9.72300 -0.03	9.90	9.69	9.69	22,425
04 Oct 12	9.75000 +0.15	9.85	9.63	9.63	37,123
03 Oct 12	9.60200 +0.02	9.67	9.58	9.58	24,085
02 Oct 12	9.58000 +0.08	9.69	9.50	9.50	21,678
01 Oct 12	9.50000 +0.00	9.61	9.40	9.40	23,787
28 Sep 12	9.50000 +0.00	9.52	9.36	9.52	54,771
27 Sep 12	9.50000 +0.13	9.83	9.35	9.39	80,091
26 Sep 12	9.37500 -0.07	9.42	9.26	9.38	24,800
25 Sep 12	9.44800 +0.01	9.46	9.35	9.45	11,761
24 Sep 12	9.44000 +0.09	9.46	9.38	9.40	21,274
21 Sep 12	9.35200 -0.06	9.45	9.35	9.35	17,143
20 Sep 12	9.41000 +0.07	9.46	9.35	9.40	7,743
19 Sep 12	9.34400 -0.09	9.50	9.34	9.50	16,844
18 Sep 12	9.43300 -0.07	9.49	9.36	9.40	8,870
17 Sep 12	9.50000 +0.02	9.50	9.36	9.47	18,891
14 Sep 12	9.48000 +0.24	9.62	9.34	9.34	31,319
13 Sep 12	9.24000 -0.13	9.50	9.24	9.32	34,270
12 Sep 12	9.37100 +0.23	9.50	9.20	9.20	14,936
11 Sep 12	9.14000 -0.06	9.20	9.06	9.17	26,106
10 Sep 12	9.20000 +0.10	9.30	9.05	9.05	43,178
07 Sep 12	9.10000 +0.00	9.39	9.09	9.15	40,850
06 Sep 12	9.10000 +0.04	9.14	9.07	9.11	41,625
05 Sep 12	9.05600 -0.07	9.13	9.06	9.10	9,162
04 Sep 12	9.12500 +0.08	9.13	9.05	9.10	4,881
03 Sep 12	9.04900 +0.04	9.17	9.04	9.04	10,384
31 Aug 12	9.01000 -0.04	9.16	9.01	9.02	34,742
30 Aug 12	9.05000 -0.25	9.35	8.94	9.32	57,379
29 Aug 12	9.30000 -0.20	9.50	9.30	9.50	9,814
28 Aug 12	9.50000 +0.06	9.50	9.35	9.35	21,439
27 Aug 12	9.44000 +0.02	9.47	9.37	9.37	15,287
24 Aug 12	9.41700 -0.08	9.48	9.39	9.40	12,471
23 Aug 12	9.50000 +0.00	9.50	9.38	9.50	11,450
22 Aug 12	9.50000 +0.00	9.50	9.43	9.43	19,013
21 Aug 12	9.50000 +0.01	9.57	9.44	9.48	19,414
20 Aug 12	9.49300 +0.04	9.61	9.46	9.46	23,662
17 Aug 12	9.45000 +0.03	9.47	9.35	9.36	14,940
16 Aug 12	9.42000 -0.07	9.53	9.41	9.41	10,179
15 Aug 12	9.49000 +0.19	9.50	9.30	9.30	18,959
14 Aug 12	9.30000 -0.15	9.53	9.30	9.53	18,692
13 Aug 12	9.45000 -0.05	9.60	9.40	9.50	47,434
10 Aug 12	9.50000 +0.10	9.52	9.35	9.35	29,206
09 Aug 12	9.40500 -0.01	9.50	9.38	9.50	13,715
08 Aug 12	9.41000 +0.00	9.48	9.40	9.40	15,591
07 Aug 12	9.41000 +0.01	9.50	9.35	9.35	35,106
06 Aug 12	9.40000 +0.09	9.53	9.35	9.35	12,749
03 Aug 12	9.31000 -0.11	9.41	9.30	9.38	24,772
02 Aug 12	9.42500 +0.15	9.45	9.25	9.25	15,626
01 Aug 12	9.28000 -0.07	9.32	9.20	9.30	47,691
31 Jul 12	9.35000 -0.23	9.69	9.35	9.55	76,085
30 Jul 12	9.58000 -0.02	9.60	9.50	9.60	19,515
27 Jul 12	9.60000 +0.10	9.60	9.45	9.55	27,991
26 Jul 12	9.50200 -0.10	9.58	9.50	9.58	30,359
25 Jul 12	9.60000 -0.03	9.67	9.50	9.50	25,981
24 Jul 12	9.63000 -0.04	9.83	9.54	9.74	24,518
23 Jul 12	9.66700 -0.21	9.84	9.54	9.84	18,697
20 Jul 12	9.88000 -0.06	9.97	9.88	9.94	13,574
19 Jul 12	9.94000 +0.01	9.98	9.85	9.94	29,410
18 Jul 12	9.92600 +0.03	10.00	9.90	9.96	15,145
17 Jul 12	9.90000 +0.00	10.00	9.90	9.99	9,064
16 Jul 12	9.90100 -0.06	10.06	9.90	9.98	23,287
13 Jul 12	9.96500 +0.07	10.08	9.93	9.95	16,313
12 Jul 12	9.90000 +0.00	10.00	9.90	9.97	7,284
11 Jul 12	9.90000 +0.02	10.00	9.88	9.93	12,330
10 Jul 12	9.88000 -0.12	10.01	9.88	9.88	21,628
09 Jul 12	10.00000 +0.02	10.10	9.90	10.10	23,401
06 Jul 12	9.97800 +0.06	10.03	9.85	10.03	11,643
05 Jul 12	9.91900 +0.08	9.92	9.68	9.72	9,842
04 Jul 12	9.84000 -0.06	9.93	9.72	9.93	6,136
03 Jul 12	9.90000 +0.01	9.95	9.85	9.87	18,829
02 Jul 12	9.89000 +0.06	9.92	9.78	9.90	7,615
29 Jun 12	9.83000 +0.06	9.93	9.69	9.89	24,179
28 Jun 12	9.77400 -0.14	9.90	9.76	9.90	26,799
27 Jun 12	9.91000 +0.08	9.91	9.80	9.91	11,146
26 Jun 12	9.82900 +0.02	9.85	9.70	9.70	9,990
25 Jun 12	9.80700 -0.12	9.91	9.80	9.91	11,189
22 Jun 12	9.92500 +0.05	9.93	9.82	9.92	17,723
21 Jun 12	9.88000 -0.11	10.00	9.87	10.00	18,846
20 Jun 12	9.99100 -0.16	10.21	9.85	10.21	28,227
19 Jun 12	10.15000 +0.35	10.19	9.85	9.90	18,780
18 Jun 12	9.80000 +0.05	9.86	9.72	9.80	29,495
15 Jun 12	9.75000 -0.52	10.37	9.75	10.34	125,799
14 Jun 12	10.26500 -0.17	10.47	10.24	10.47	20,011
13 Jun 12	10.44000 +0.34	10.53	10.10	10.18	52,001
12 Jun 12	10.10000 -0.15	10.25	10.02	10.25	36,229
11 Jun 12	10.25000 +0.17	10.47	10.19	10.20	29,424
08 Jun 12	10.08000 +0.27	10.27	9.83	9.93	53,330
07 Jun 12	9.81000 +0.11	9.85	9.75	9.82	35,425
06 Jun 12	9.70500 +0.19	9.81	9.51	9.51	44,561
05 Jun 12	9.51000 -0.01	9.57	9.43	9.43	33,384
04 Jun 12	9.51500 -0.12	9.60	9.35	9.35	31,708
01 Jun 12	9.63200 +0.13	9.63	9.41	9.55	19,071
31 May 12	9.50000 +0.00	9.66	9.50	9.57	35,462
30 May 12	9.50000 -0.19	9.74	9.50	9.66	33,813
29 May 12	9.68700 +0.04	9.75	9.65	9.65	25,914
28 May 12	9.65000 +0.00	9.78	9.65	9.74	14,715
25 May 12	9.65000 -0.05	9.74	9.60	9.65	24,996
24 May 12	9.70000 +0.15	9.70	9.54	9.57	21,619
23 May 12	9.55000 +0.26	9.76	9.25	9.36	40,473
22 May 12	9.29000 -0.01	9.38	9.28	9.30	39,259
21 May 12	9.30000 +0.21	9.30	9.00	9.10	82,524
18 May 12	9.09100 -0.09	9.17	9.00	9.08	74,071
17 May 12	9.18000 -0.17	9.40	8.95	9.40	50,803
16 May 12	9.35000 -0.36	9.69	9.34	9.64	18,093
15 May 12	9.70800 -0.35	10.01	9.61	10.00	47,956
14 May 12	10.05500 +0.11	10.15	9.85	9.98	19,871
11 May 12	9.95000 +0.05	9.97	9.91	9.91	12,324
10 May 12	9.90000 +0.13	10.04	9.85	9.87	35,971
09 May 12	9.77000 -1.17	10.19	9.46	10.15	73,708
08 May 12	10.94500 -0.13	11.20	10.85	11.19	51,042
07 May 12	11.07500 +0.05	11.28	11.01	11.15	80,874
04 May 12	11.02000 -0.05	11.10	10.98	11.00	47,036
03 May 12	11.07500 -0.05	11.20	11.00	11.20	34,676
02 May 12	11.12500 +0.02	11.27	11.05	11.05	32,431
30 Apr 12	11.10000 +0.10	11.17	10.98	11.08	37,822
27 Apr 12	11.00000 -0.13	11.15	10.88	11.15	32,950
26 Apr 12	11.12500 -0.07	11.36	11.10	11.10	29,193
25 Apr 12	11.20000 -0.08	11.39	11.20	11.35	27,009
24 Apr 12	11.28000 +0.43	11.28	10.81	10.81	27,485
23 Apr 12	10.85500 -0.15	10.90	10.79	10.90	25,794
20 Apr 12	11.00000 -0.20	11.25	10.95	11.25	34,888
19 Apr 12	11.20500 +0.14	11.38	10.98	10.98	31,183
18 Apr 12	11.06500 +0.06	11.10	10.97	11.00	40,970
17 Apr 12	11.00000 +0.09	11.09	10.97	11.00	16,843
16 Apr 12	10.91500 +0.09	11.17	10.91	10.96	33,182
13 Apr 12	10.83000 -0.17	11.03	10.74	10.90	33,189
12 Apr 12	11.00000 +0.01	11.09	10.75	11.05	54,178
11 Apr 12	10.99000 -0.34	11.35	10.75	11.34	109,182
10 Apr 12	11.33000 +0.07	11.44	11.21	11.26	25,041
05 Apr 12	11.26000 -0.34	11.52	11.08	11.49	60,567
04 Apr 12	11.59500 -0.10	11.70	11.55	11.63	24,864
03 Apr 12	11.70000 +0.02	11.75	11.67	11.74	60,179
02 Apr 12	11.68000 +0.08	11.81	11.60	11.60	74,456
30 Mar 12	11.60000 -0.01	11.81	11.56	11.69	20,431
29 Mar 12	11.61000 -0.09	11.80	11.56	11.77	40,208
28 Mar 12	11.70000 -0.03	11.88	11.61	11.70	48,907
27 Mar 12	11.73000 +0.40	11.83	11.37	11.40	83,555
26 Mar 12	11.33000 +0.18	11.34	11.07	11.20	29,907
23 Mar 12	11.15000 +0.10	11.15	11.00	11.00	14,810
22 Mar 12	11.05000 +0.08	11.33	11.00	11.33	54,000
21 Mar 12	10.97000 +0.16	11.00	10.72	10.85	24,634
20 Mar 12	10.80500 -0.17	11.30	10.74	10.94	76,715
19 Mar 12	10.98000 -0.06	11.11	10.93	10.99	32,624
16 Mar 12	11.03500 +0.06	11.03	10.89	11.00	31,852
15 Mar 12	10.98000 +0.00	11.03	10.93	11.03	33,408
14 Mar 12	10.97500 +0.11	11.00	10.82	10.89	21,048
13 Mar 12	10.87000 -0.07	10.97	10.82	10.97	8,163
12 Mar 12	10.94500 +0.22	10.95	10.77	10.78	23,071
09 Mar 12	10.72500 +0.22	10.97	10.45	10.51	40,297
08 Mar 12	10.51000 -0.49	11.00	10.51	11.00	49,570
07 Mar 12	11.00000 +0.26	11.00	10.81	10.81	14,530
06 Mar 12	10.74000 -0.26	11.00	10.74	11.00	29,216
05 Mar 12	11.00000 +0.05	11.00	10.90	10.96	36,009
02 Mar 12	10.95500 +0.01	11.07	10.93	11.00	26,218
01 Mar 12	10.94500 -0.06	11.03	10.93	11.03	14,176
29 Feb 12	11.00000 +0.05	11.09	10.91	11.09	40,909
28 Feb 12	10.95000 -0.10	11.14	10.91	11.14	25,349
27 Feb 12	11.05000 -0.06	11.20	11.01	11.08	46,594
24 Feb 12	11.11500 +0.23	11.11	10.80	10.90	69,858
23 Feb 12	10.88500 -0.11	11.00	10.80	11.00	56,479
22 Feb 12	11.00000 +0.31	11.06	10.71	10.71	61,937
21 Feb 12	10.68500 -0.23	10.97	10.53	10.97	47,915
20 Feb 12	10.92000 +0.02	11.11	10.65	11.11	40,231
17 Feb 12	10.90500 +0.55	10.96	10.40	10.45	55,700
16 Feb 12	10.35000 -0.05	10.40	10.27	10.39	51,860
15 Feb 12	10.40000 +0.07	10.45	10.25	10.37	81,117
14 Feb 12	10.33000 -0.25	10.53	10.23	10.53	65,642
13 Feb 12	10.58000 -0.02	10.70	10.44	10.70	48,069
10 Feb 12	10.60000 -0.13	10.75	10.60	10.75	27,257
09 Feb 12	10.73000 -0.20	10.92	10.69	10.91	33,214
08 Feb 12	10.92500 +0.03	11.00	10.82	11.00	15,865
07 Feb 12	10.90000 +0.33	11.01	10.60	10.60	42,492
06 Feb 12	10.57000 -0.38	11.19	10.55	11.00	76,347
03 Feb 12	10.95000 +0.69	10.95	10.15	10.25	84,136
02 Feb 12	10.26000 +0.28	10.32	10.01	10.01	64,382
01 Feb 12	9.98000 -0.54	10.57	9.97	10.50	64,381
31 Jan 12	10.52000 +0.52	10.52	9.94	10.12	56,667
30 Jan 12	10.00000 -0.34	10.30	9.98	10.30	32,779
27 Jan 12	10.34000 -0.11	10.50	10.18	10.45	41,991
26 Jan 12	10.45000 +0.93	10.53	9.54	9.55	55,642
25 Jan 12	9.52100 +0.03	9.59	9.44	9.59	66,382
24 Jan 12	9.49000 -0.01	9.58	9.49	9.50	24,064
23 Jan 12	9.50200 -0.16	9.70	9.50	9.56	80,446
20 Jan 12	9.66600 +0.08	9.67	9.50	9.62	52,274
19 Jan 12	9.59000 +0.34	9.69	9.20	9.30	89,342
18 Jan 12	9.25000 -0.03	9.33	9.15	9.30	116,512
17 Jan 12	9.28000 +0.08	9.40	9.20	9.20	61,569
16 Jan 12	9.20000 +0.13	9.42	9.17	9.25	82,201
13 Jan 12	9.07400 +0.03	9.30	9.00	9.02	83,976
12 Jan 12	9.04500 +0.06	9.05	8.91	8.92	32,520
11 Jan 12	8.98100 -0.02	9.00	8.90	8.97	45,646
10 Jan 12	9.00000 -0.05	9.03	8.93	9.00	37,609
09 Jan 12	9.05000 +0.22	9.05	8.92	9.00	41,292
06 Jan 12	8.82600 -0.17	9.04	8.80	9.00	18,783
05 Jan 12	9.00000 +0.15	9.00	8.87	8.87	37,959
04 Jan 12	8.85000 +0.25	8.96	8.62	8.64	52,017
03 Jan 12	8.60000 -0.05	8.65	8.56	8.65	37,676
02 Jan 12	8.65000 +0.13	8.65	8.50	8.50	34,105
30 Dec 11	8.52000 +0.00	8.60	8.50	8.55	44,853
29 Dec 11	8.52000 -0.13	8.67	8.50	8.65	70,243
28 Dec 11	8.65000 -0.05	8.86	8.61	8.86	19,538
27 Dec 11	8.69600 +0.08	8.77	8.67	8.68	13,527
23 Dec 11	8.61300 -0.09	8.70	8.61	8.70	7,263
22 Dec 11	8.70000 -0.01	8.88	8.70	8.88	17,456
21 Dec 11	8.71000 -0.17	8.95	8.71	8.90	29,481
20 Dec 11	8.88000 +0.18	8.90	8.62	8.70	35,698
19 Dec 11	8.70000 +0.09	8.70	8.60	8.60	5,625
16 Dec 11	8.61000 -0.07	8.73	8.61	8.66	14,773
15 Dec 11	8.68400 +0.05	8.80	8.58	8.80	19,654
14 Dec 11	8.63000 -0.11	8.98	8.61	8.62	31,820
13 Dec 11	8.73900 -0.06	8.75	8.52	8.67	22,984
12 Dec 11	8.80000 -0.17	9.00	8.66	8.96	45,151
09 Dec 11	8.96800 +0.26	9.00	8.65	8.71	27,996
08 Dec 11	8.70500 +0.02	8.96	8.63	8.63	21,011
07 Dec 11	8.68000 +0.05	8.76	8.60	8.60	19,112
06 Dec 11	8.63100 -0.01	8.80	8.34	8.70	61,400
05 Dec 11	8.63700 -0.35	9.07	8.64	9.00	63,215
02 Dec 11	8.99000 +0.44	8.99	8.50	8.50	43,760
01 Dec 11	8.55000 -0.23	8.80	8.55	8.80	30,788
30 Nov 11	8.78500 +0.37	8.87	8.52	8.58	55,792
29 Nov 11	8.41900 -0.30	8.86	8.42	8.86	51,808
28 Nov 11	8.72000 +0.11	8.75	8.50	8.70	25,198
25 Nov 11	8.61500 +0.11	8.89	8.22	8.56	50,145
24 Nov 11	8.50000 +0.00	8.71	8.50	8.57	58,343
23 Nov 11	8.50000 -0.11	8.66	8.48	8.55	49,868
22 Nov 11	8.61000 -0.15	8.87	8.61	8.78	30,777
21 Nov 11	8.76100 -0.10	8.95	8.75	8.86	40,073
18 Nov 11	8.86000 +0.06	9.07	8.86	8.93	47,007
17 Nov 11	8.80000 -0.07	9.01	8.80	9.01	58,768
16 Nov 11	8.87000 +0.01	9.11	8.87	8.99	15,702
15 Nov 11	8.86000 +0.00	8.98	8.86	8.87	30,002
14 Nov 11	8.86000 +0.00	9.14	8.86	9.01	19,253
11 Nov 11	8.86000 +0.18	8.96	8.61	8.61	33,351
10 Nov 11	8.67900 -0.23	8.99	8.62	8.73	30,369
09 Nov 11	8.91000 -0.24	9.14	8.75	9.14	56,018
08 Nov 11	9.15000 +0.03	9.33	9.14	9.14	14,012
07 Nov 11	9.12000 -0.57	9.66	9.05	9.66	33,808
04 Nov 11	9.69000 +0.04	9.75	9.53	9.60	14,411
03 Nov 11	9.65000 +0.55	9.74	9.10	9.10	26,136
02 Nov 11	9.10000 +0.00	9.25	9.10	9.10	5,659
01 Nov 11	9.10000 -0.07	9.35	9.07	9.20	26,404
31 Oct 11	9.17300 -0.25	9.40	9.17	9.36	9,539
28 Oct 11	9.42000 -0.10	9.77	9.35	9.40	17,457
27 Oct 11	9.51500 +0.79	9.65	9.01	9.01	69,271
26 Oct 11	8.72300 +0.05	9.24	8.63	8.63	29,151
25 Oct 11	8.67400 +0.09	8.85	8.60	8.65	36,636
24 Oct 11	8.58000 -0.14	8.88	8.56	8.75	45,160
21 Oct 11	8.72000 +0.02	8.89	8.60	8.70	53,605
20 Oct 11	8.70000 +0.06	8.96	8.55	8.63	24,131
19 Oct 11	8.64000 -0.28	8.97	8.63	8.97	33,189
18 Oct 11	8.92000 +0.09	9.05	8.90	9.00	13,523
17 Oct 11	8.83400 -0.32	9.17	8.83	9.17	25,221
14 Oct 11	9.15000 -0.16	9.47	9.15	9.31	27,328
13 Oct 11	9.31000 +0.01	9.52	9.20	9.20	23,004
12 Oct 11	9.30000 +0.55	9.30	8.76	8.76	33,088
11 Oct 11	8.75000 -0.28	9.12	8.75	9.08	18,039
10 Oct 11	9.03100 +0.28	9.09	8.76	8.76	32,731
07 Oct 11	8.75000 -0.18	9.13	8.75	9.10	29,754
06 Oct 11	8.93000 +0.18	9.05	8.85	8.91	33,236
05 Oct 11	8.75000 -0.55	9.40	8.75	9.40	24,219
04 Oct 11	9.30000 +0.59	9.51	8.80	8.88	40,416
03 Oct 11	8.71200 -0.28	8.99	8.60	8.81	22,179
30 Sep 11	8.99000 +0.04	9.15	8.83	9.06	27,188
29 Sep 11	8.95000 +0.05	9.02	8.90	8.90	13,025
28 Sep 11	8.90000 +0.00	9.12	8.85	8.89	26,534
27 Sep 11	8.90300 +0.20	8.95	8.50	8.81	20,212
26 Sep 11	8.70000 +0.20	8.91	8.40	8.50	19,747
23 Sep 11	8.50000 +0.18	8.60	8.35	8.35	16,617
22 Sep 11	8.32000 +0.01	8.42	8.31	8.42	6,545
21 Sep 11	8.31000 -0.12	8.48	8.31	8.48	8,834
20 Sep 11	8.43000 +0.09	8.43	8.31	8.39	6,958
19 Sep 11	8.33600 -0.16	8.48	8.31	8.48	9,273
16 Sep 11	8.50000 +0.00	8.50	8.21	8.36	93,969
15 Sep 11	8.50000 +0.24	8.50	8.25	8.25	23,926
14 Sep 11	8.26000 +0.01	8.45	8.25	8.25	15,151
13 Sep 11	8.25000 -0.25	8.65	8.21	8.48	34,997
12 Sep 11	8.50000 -0.06	8.65	8.40	8.60	88,559
09 Sep 11	8.56000 -0.04	8.76	8.45	8.60	38,377
08 Sep 11	8.60000 -0.13	8.75	8.49	8.75	42,878
07 Sep 11	8.73000 +0.09	8.80	8.48	8.80	30,766
06 Sep 11	8.64300 +0.08	8.89	8.30	8.52	36,640
05 Sep 11	8.56000 -0.57	9.25	8.54	9.25	123,408
02 Sep 11	9.13100 -0.27	9.45	9.13	9.25	39,199
01 Sep 11	9.40000 +0.20	9.75	9.05	9.20	61,412
31 Aug 11	9.20000 +0.06	9.20	9.00	9.00	91,348
30 Aug 11	9.14000 +0.13	9.16	9.00	9.16	22,238
29 Aug 11	9.01000 -0.34	9.27	9.01	9.15	37,590
26 Aug 11	9.35000 -0.06	9.46	9.10	9.46	51,152
25 Aug 11	9.40900 +0.06	9.58	9.11	9.46	20,937
24 Aug 11	9.35000 +0.24	9.35	9.11	9.12	5,844
23 Aug 11	9.11000 -0.39	9.69	9.11	9.31	79,411
22 Aug 11	9.50000 -0.20	9.70	9.44	9.44	26,139
19 Aug 11	9.70000 -0.05	9.70	9.52	9.56	21,625
18 Aug 11	9.75000 -0.06	9.95	9.53	9.94	98,391
17 Aug 11	9.81000 +0.11	9.83	9.73	9.80	21,502
16 Aug 11	9.70000 -0.28	9.95	9.70	9.95	17,963
15 Aug 11	9.98000 +0.38	9.98	9.65	9.65	20,142
12 Aug 11	9.60000 +0.10	9.68	9.58	9.68	3,112
11 Aug 11	9.50000 -0.20	9.90	9.50	9.89	30,659
10 Aug 11	9.70000 +0.10	9.82	9.45	9.60	37,334
09 Aug 11	9.60000 -0.35	9.82	9.20	9.82	14,828
08 Aug 11	9.94900 -0.37	10.30	9.68	10.30	26,442
05 Aug 11	10.32000 -0.43	10.62	10.12	10.62	21,145
04 Aug 11	10.74500 -0.23	10.97	10.74	10.86	40,659
03 Aug 11	10.97000 -0.24	11.19	10.80	11.00	67,066
02 Aug 11	11.21500 -0.23	11.60	11.20	11.43	67,677
01 Aug 11	11.45000 -0.03	11.45	11.35	11.38	25,489
29 Jul 11	11.48500 +0.03	11.48	11.30	11.37	13,617
28 Jul 11	11.45000 +0.16	11.60	11.25	11.25	171,326
27 Jul 11	11.29000 +0.19	11.45	10.99	11.10	145,539
26 Jul 11	11.10000 +0.00	11.29	11.10	11.15	34,830
25 Jul 11	11.10000 +0.30	11.31	10.80	10.80	50,123
22 Jul 11	10.80000 +0.20	10.90	10.74	10.90	41,498
21 Jul 11	10.60000 +0.18	10.63	10.35	10.53	20,388
20 Jul 11	10.42500 -0.27	10.69	10.27	10.65	43,426
19 Jul 11	10.70000 +0.02	10.73	10.60	10.69	22,042
18 Jul 11	10.68000 +0.25	10.85	10.52	10.53	19,531
15 Jul 11	10.43000 -0.27	10.88	10.21	10.70	39,949
14 Jul 11	10.70000 +0.00	10.80	10.56	10.80	16,460
13 Jul 11	10.70000 -0.05	10.90	10.58	10.80	32,412
12 Jul 11	10.74500 -0.06	10.80	10.15	10.80	21,937
11 Jul 11	10.80000 -0.28	11.07	10.56	10.86	34,180
08 Jul 11	11.08000 +0.17	11.18	10.68	10.95	46,124
07 Jul 11	10.91000 -0.05	11.14	10.61	10.85	53,441
06 Jul 11	10.95500 -0.23	11.24	10.60	11.15	39,177
05 Jul 11	11.19000 -0.21	11.40	11.19	11.40	10,497
04 Jul 11	11.39500 +0.10	11.45	11.34	11.41	3,530
01 Jul 11	11.30000 +0.15	11.39	11.16	11.16	47,359
30 Jun 11	11.15000 +0.06	11.29	10.95	11.25	45,053
29 Jun 11	11.09000 +0.10	11.09	10.84	11.00	5,742
28 Jun 11	10.99000 +0.05	10.99	10.78	10.96	9,024
27 Jun 11	10.94000 -0.15	11.10	10.90	11.02	13,186
24 Jun 11	11.09000 +0.19	11.09	10.85	10.99	10,252
23 Jun 11	10.90000 +0.00	11.06	10.90	11.06	3,653
22 Jun 11	10.90000 +0.11	10.93	10.85	10.93	10,466
21 Jun 11	10.78500 +0.03	10.94	10.75	10.75	12,683
20 Jun 11	10.75000 -0.04	10.90	10.56	10.79	10,933
17 Jun 11	10.79000 -0.09	11.16	10.50	10.72	28,359
16 Jun 11	10.88000 -0.37	11.31	10.85	11.24	15,501
15 Jun 11	11.25000 -0.05	11.35	11.07	11.30	8,630
14 Jun 11	11.30000 -0.23	11.60	11.30	11.50	5,863
13 Jun 11	11.53500 +0.23	11.53	11.30	11.30	4,880
10 Jun 11	11.30000 -0.20	11.52	11.26	11.52	10,351
09 Jun 11	11.50000 +0.13	11.50	11.30	11.40	18,537
08 Jun 11	11.37500 -0.10	11.50	11.31	11.50	3,776
07 Jun 11	11.47000 +0.06	11.50	11.35	11.50	5,138
06 Jun 11	11.41500 -0.02	11.50	11.31	11.31	2,855
03 Jun 11	11.44000 +0.04	11.53	11.40	11.40	1,638
02 Jun 11	11.40000 -0.13	11.70	11.40	11.69	3,213
01 Jun 11	11.52500 -0.18	11.70	11.52	11.53	6,400
31 May 11	11.70000 +0.30	11.70	11.47	11.56	4,903
30 May 11	11.40000 -0.10	11.50	11.40	11.40	2,097
27 May 11	11.50000 +0.05	11.50	11.36	11.45	3,930
26 May 11	11.45000 -0.07	11.60	11.30	11.43	2,923
25 May 11	11.52000 +0.04	11.65	11.36	11.65	2,864
24 May 11	11.48000 +0.35	11.85	11.24	11.24	5,065
23 May 11	11.13000 -0.78	12.03	11.13	12.00	6,475
20 May 11	11.91500 -0.36	12.40	11.91	12.28	21,664
19 May 11	12.28000 +0.38	12.44	12.02	12.07	25,273
18 May 11	11.90000 +0.41	11.90	11.33	11.33	16,917
17 May 11	11.49000 +0.10	11.53	11.23	11.23	9,662
16 May 11	11.39000 +0.14	11.45	11.14	11.41	11,170
13 May 11	11.25000 +0.00	11.32	11.15	11.25	2,916
12 May 11	11.25000 -0.10	11.25	11.20	11.20	6,404
11 May 11	11.35500 +0.25	11.35	11.03	11.14	7,063
10 May 11	11.10000 +0.15	11.10	10.97	11.10	1,823
09 May 11	10.95000 +0.01	11.03	10.76	10.98	4,432
06 May 11	10.94500 -0.05	10.94	10.73	10.88	545
05 May 11	10.99000 -0.20	11.20	10.66	11.20	12,900
04 May 11	11.18500 -0.51	11.63	11.05	11.53	26,401
03 May 11	11.69500 +0.05	11.79	11.59	11.75	8,058
02 May 11	11.64000 +0.02	11.74	11.50	11.74	2,661
29 Apr 11	11.62000 -0.18	11.78	11.50	11.73	5,982
28 Apr 11	11.80000 +0.55	11.85	11.36	11.36	22,655
27 Apr 11	11.25000 -0.20	11.45	11.25	11.28	5,613
26 Apr 11	11.45000 +0.05	11.45	11.30	11.45	2,743
21 Apr 11	11.40000 +0.40	11.45	11.00	11.10	11,978
20 Apr 11	11.00000 +0.05	11.10	10.93	11.06	4,233
19 Apr 11	10.95000 +0.00	11.05	10.90	11.05	4,785
18 Apr 11	10.95000 +0.18	11.04	10.61	10.61	17,597
15 Apr 11	10.77000 -0.18	10.95	10.77	10.95	5,490
14 Apr 11	10.95000 -0.20	11.13	10.95	10.98	1,738
13 Apr 11	11.14500 +0.20	11.15	10.98	11.10	616
12 Apr 11	10.95000 -0.25	11.19	10.95	11.18	3,799
11 Apr 11	11.20000 -0.13	11.31	11.15	11.21	28,363
08 Apr 11	11.33000 +0.23	11.45	11.00	11.00	10,456
07 Apr 11	11.09500 -0.05	11.20	10.84	11.20	34,796
06 Apr 11	11.15000 -0.05	11.20	11.00	11.20	5,435
05 Apr 11	11.20000 -0.07	11.50	11.00	11.30	4,877
04 Apr 11	11.27500 +0.01	11.27	11.03	11.10	6,125
01 Apr 11	11.26500 +0.02	11.27	11.22	11.24	4,133
31 Mar 11	11.25000 +0.05	11.25	11.20	11.20	3,692
30 Mar 11	11.20000 -0.20	11.31	11.15	11.27	3,881
29 Mar 11	11.40000 -0.05	11.49	11.18	11.49	4,752
28 Mar 11	11.44500 +0.38	11.44	11.10	11.10	3,040
25 Mar 11	11.06000 +0.04	11.06	10.86	11.02	8,813
24 Mar 11	11.02000 +0.01	11.19	10.94	11.00	4,685
23 Mar 11	11.01000 +0.01	11.18	11.00	11.14	9,614
22 Mar 11	11.00000 +0.00	11.10	11.00	11.10	1,162
21 Mar 11	11.00000 +0.30	11.10	10.85	10.85	12,333
18 Mar 11	10.70000 -0.14	11.00	10.70	10.90	14,446
17 Mar 11	10.83500 +0.31	11.00	10.50	10.50	42,507
16 Mar 11	10.52000 -0.08	10.56	10.40	10.50	14,741
15 Mar 11	10.60000 -0.40	11.06	10.44	11.00	72,609
14 Mar 11	11.00000 -0.05	11.14	11.00	11.02	13,664
11 Mar 11	11.05000 -0.17	11.60	11.05	11.60	19,544
10 Mar 11	11.22000 +0.20	11.34	11.10	11.10	15,430
09 Mar 11	11.02000 -0.02	11.18	11.02	11.11	6,499
08 Mar 11	11.04500 +0.02	11.21	11.02	11.04	4,923
07 Mar 11	11.02000 +0.00	11.12	11.02	11.10	6,640
04 Mar 11	11.02000 -0.06	11.09	11.02	11.06	3,102
03 Mar 11	11.08500 +0.02	11.34	11.09	11.22	2,335
02 Mar 11	11.06500 -0.38	11.60	11.06	11.60	5,080
01 Mar 11	11.44000 +0.28	11.44	11.00	11.00	13,344
28 Feb 11	11.16000 +0.08	11.20	10.88	11.15	8,295
25 Feb 11	11.08000 +0.08	11.08	11.00	11.00	14,644
24 Feb 11	11.00000 -0.18	11.20	11.00	11.20	33,734
23 Feb 11	11.18000 -0.02	11.30	11.01	11.11	13,856
22 Feb 11	11.20000 +0.07	11.30	11.01	11.01	20,139
21 Feb 11	11.13000 -0.06	11.40	11.12	11.12	10,551
18 Feb 11	11.19000 -0.07	11.30	11.10	11.26	10,253
17 Feb 11	11.26000 -0.03	11.32	11.06	11.21	19,978
16 Feb 11	11.29000 +0.09	11.40	11.15	11.15	7,097
15 Feb 11	11.20000 -0.20	11.41	11.20	11.40	1,117
14 Feb 11	11.40000 +0.13	11.44	11.25	11.30	9,725
11 Feb 11	11.27500 -0.13	11.44	11.23	11.25	6,530
10 Feb 11	11.40000 +0.34	11.40	11.06	11.06	13,883
09 Feb 11	11.06000 -0.59	11.75	11.06	11.75	13,981
08 Feb 11	11.65000 -0.02	11.67	11.40	11.57	8,274
07 Feb 11	11.67000 +0.17	11.78	11.41	11.66	20,218
04 Feb 11	11.50000 -0.30	11.78	11.50	11.75	7,366
03 Feb 11	11.80000 +0.10	11.80	11.63	11.66	7,034
02 Feb 11	11.70000 +0.00	11.75	11.56	11.70	13,025
01 Feb 11	11.70000 +0.05	11.87	11.32	11.70	38,109
31 Jan 11	11.65000 +0.16	11.65	11.13	11.14	18,466
28 Jan 11	11.49000 +0.10	11.49	11.00	11.22	7,438
27 Jan 11	11.39000 -0.01	11.46	11.30	11.40	10,537
26 Jan 11	11.40000 +0.40	11.57	11.00	11.01	31,606
25 Jan 11	11.00000 -0.03	11.07	11.00	11.00	10,353
24 Jan 11	11.03500 -0.37	11.50	11.03	11.50	2,498
21 Jan 11	11.40500 -0.19	11.49	11.25	11.43	28,176
20 Jan 11	11.59500 -0.09	11.68	11.35	11.68	23,446
19 Jan 11	11.68000 +0.00	11.68	11.57	11.60	4,524
18 Jan 11	11.68000 +0.49	11.68	11.05	11.05	12,853
17 Jan 11	11.18500 -0.36	11.53	11.19	11.53	2,757
14 Jan 11	11.55000 +0.05	11.55	11.30	11.37	5,668
13 Jan 11	11.50000 +0.01	11.50	11.37	11.49	9,525
12 Jan 11	11.49000 +0.00	11.49	11.32	11.32	9,057
11 Jan 11	11.49000 +0.49	11.49	11.00	11.16	11,269
10 Jan 11	11.00000 +0.00	11.06	11.00	11.00	41,969
07 Jan 11	11.00000 +0.00	11.15	10.98	11.15	32,960
06 Jan 11	11.00000 +0.00	11.10	10.95	11.05	13,242
05 Jan 11	11.00000 +0.00	11.15	10.90	11.00	11,694
04 Jan 11	11.00000 +0.08	11.04	10.80	11.04	26,481
03 Jan 11	10.92000 +0.12	10.95	10.73	10.75	26,436
30 Dec 10	10.80000 -0.28	11.10	10.80	11.10	5,152
29 Dec 10	11.08000 +0.11	11.08	10.90	11.00	5,298
28 Dec 10	10.97000 +0.17	10.97	10.75	10.75	3,882
27 Dec 10	10.80000 +0.10	10.85	10.65	10.65	23,739
23 Dec 10	10.70000 -0.10	10.80	10.64	10.64	4,252
22 Dec 10	10.80000 +0.00	10.89	10.69	10.75	9,219
21 Dec 10	10.80000 +0.30	11.10	10.50	10.50	37,538
20 Dec 10	10.50000 -0.15	10.64	10.48	10.64	26,135
17 Dec 10	10.64500 +0.20	10.65	10.45	10.45	21,080
16 Dec 10	10.45000 +0.00	10.45	10.26	10.30	5,906
15 Dec 10	10.45000 +0.35	10.60	10.00	10.10	60,598
14 Dec 10	10.10000 +0.08	10.10	9.98	10.02	10,563
13 Dec 10	10.02500 -0.13	10.16	10.02	10.15	6,778
10 Dec 10	10.15000 +0.08	10.29	10.05	10.10	31,861
09 Dec 10	10.07000 -0.03	10.26	9.99	10.10	36,372
08 Dec 10	10.10000 +0.18	10.15	9.94	9.94	67,496
07 Dec 10	9.92000 -0.02	9.92	9.78	9.90	19,281
06 Dec 10	9.93600 +0.07	9.94	9.85	9.85	13,148
03 Dec 10	9.87000 -0.05	9.93	9.85	9.90	15,410
02 Dec 10	9.91900 +0.20	9.92	9.75	9.82	9,330
01 Dec 10	9.72000 -0.08	9.85	9.72	9.78	4,449
30 Nov 10	9.80000 -0.10	9.94	9.80	9.89	10,678
29 Nov 10	9.90000 +0.14	9.90	9.62	9.77	7,186
26 Nov 10	9.76000 -0.01	9.87	9.76	9.87	804
25 Nov 10	9.77000 +0.03	9.81	9.65	9.74	2,524
24 Nov 10	9.74000 +0.05	9.74	9.55	9.55	3,686
23 Nov 10	9.69000 -0.01	9.69	9.56	9.56	2,375
22 Nov 10	9.70000 +0.00	9.70	9.56	9.56	3,649
19 Nov 10	9.70000 +0.10	9.70	9.60	9.65	1,865
18 Nov 10	9.60000 +0.12	9.69	9.50	9.50	25,339
17 Nov 10	9.48500 +0.02	9.69	9.45	9.45	13,594
16 Nov 10	9.46600 -0.03	9.60	9.45	9.45	75,002
15 Nov 10	9.50000 +0.00	9.55	9.47	9.50	112,767
12 Nov 10	9.50000 +0.10	9.51	9.40	9.40	33,841
11 Nov 10	9.40000 -0.02	9.45	9.26	9.45	21,187
10 Nov 10	9.42000 -0.08	9.54	9.19	9.54	12,649
09 Nov 10	9.50000 +0.00	9.50	9.40	9.50	17,286
08 Nov 10	9.50400 -0.01	9.60	9.37	9.51	16,781
05 Nov 10	9.51000 +0.07	9.51	9.31	9.43	20,637
04 Nov 10	9.44000 -0.05	9.50	9.44	9.50	5,162
03 Nov 10	9.49200 +0.00	9.59	9.45	9.45	15,831
02 Nov 10	9.49400 -0.05	9.60	9.45	9.60	6,637
01 Nov 10	9.54000 -0.15	9.83	9.54	9.83	4,795
29 Oct 10	9.69000 +0.04	9.69	9.57	9.69	13,620
28 Oct 10	9.65000 +0.05	9.75	9.65	9.69	3,084
27 Oct 10	9.60000 -0.05	9.67	9.60	9.67	10,598
26 Oct 10	9.65000 +0.05	9.78	9.60	9.60	3,100
25 Oct 10	9.60000 -0.20	9.94	9.60	9.75	20,198
22 Oct 10	9.80000 +0.15	9.85	9.65	9.65	24,471
21 Oct 10	9.65000 +0.15	9.65	9.16	9.50	37,325
20 Oct 10	9.50000 +0.14	9.61	9.42	9.49	10,196
19 Oct 10	9.35800 -0.17	9.69	9.36	9.67	3,761
18 Oct 10	9.53100 -0.12	9.79	9.53	9.79	5,981
15 Oct 10	9.65300 +0.00	9.81	9.65	9.65	14,715
14 Oct 10	9.65000 +0.00	9.75	9.65	9.75	4,615
13 Oct 10	9.65000 -0.04	9.75	9.51	9.69	6,722
12 Oct 10	9.69000 +0.07	9.70	9.40	9.70	11,194
11 Oct 10	9.61700 +0.27	10.50	9.60	9.80	63,996
08 Oct 10	9.35000 +0.15	9.35	9.00	9.20	14,624
07 Oct 10	9.20000 +0.20	9.25	9.00	9.00	18,357
06 Oct 10	9.00000 -0.01	9.24	9.00	9.14	6,350
05 Oct 10	9.01000 -0.08	9.15	8.98	9.00	15,227
04 Oct 10	9.09000 -0.31	9.46	9.09	9.46	8,549
01 Oct 10	9.40500 -0.16	9.55	9.40	9.55	798
30 Sep 10	9.56200 +0.31	9.56	9.30	9.38	4,668
29 Sep 10	9.25000 -0.06	9.44	9.25	9.44	10,022
28 Sep 10	9.30700 -0.19	9.50	9.31	9.50	3,388
27 Sep 10	9.50000 +0.20	9.50	9.27	9.27	5,942
24 Sep 10	9.30000 +0.07	9.39	9.25	9.36	7,524
23 Sep 10	9.23000 +0.23	9.30	9.00	9.00	9,549
22 Sep 10	9.00000 -0.31	9.30	9.00	9.30	11,158
21 Sep 10	9.31000 +0.08	9.33	9.10	9.25	3,340
20 Sep 10	9.23100 +0.48	9.23	8.65	8.65	10,358
17 Sep 10	8.75000 +0.05	8.80	8.75	8.75	7,128
16 Sep 10	8.70000 +0.00	8.75	8.65	8.70	5,673
15 Sep 10	8.70000 -0.05	8.79	8.66	8.79	2,627
14 Sep 10	8.75000 -0.05	8.80	8.71	8.80	3,551
13 Sep 10	8.80000 +0.14	8.80	8.67	8.79	6,201
10 Sep 10	8.66500 -0.14	8.80	8.54	8.80	8,378
09 Sep 10	8.80000 +0.00	8.80	8.70	8.77	1,241
08 Sep 10	8.79900 +0.10	8.80	8.68	8.70	2,754
07 Sep 10	8.70000 -0.13	8.79	8.67	8.70	6,421
06 Sep 10	8.82800 +0.03	8.83	8.70	8.80	688
03 Sep 10	8.80000 +0.10	8.80	8.69	8.70	12,979
02 Sep 10	8.70000 +0.02	8.90	8.70	8.70	20,797
01 Sep 10	8.68000 +0.02	8.70	8.50	8.59	31,176
31 Aug 10	8.66400 -0.23	8.89	8.36	8.89	16,678
30 Aug 10	8.89000 +0.00	8.89	8.76	8.84	1,516
27 Aug 10	8.88700 +0.34	8.89	8.54	8.54	6,653
26 Aug 10	8.54400 +0.02	8.63	8.42	8.49	7,185
25 Aug 10	8.52500 +0.19	8.59	8.40	8.41	4,317
24 Aug 10	8.33500 -0.47	8.72	8.34	8.67	8,051
23 Aug 10	8.80000 +0.00	8.82	8.69	8.80	3,689
20 Aug 10	8.80000 -0.40	9.06	8.80	9.06	7,237
19 Aug 10	9.19700 -0.09	9.29	9.06	9.29	1,756
18 Aug 10	9.29000 +0.14	9.29	8.96	9.01	19,608
17 Aug 10	9.15000 -0.05	9.15	9.03	9.06	2,795
16 Aug 10	9.20000 +0.05	9.20	8.91	9.13	14,044
13 Aug 10	9.15000 -0.04	9.20	9.15	9.17	6,604
12 Aug 10	9.19000 -0.09	9.22	8.95	9.20	12,226
11 Aug 10	9.28000 +0.26	9.29	9.00	9.05	13,050
10 Aug 10	9.02500 +0.02	9.02	8.95	9.00	17,417
09 Aug 10	9.00000 +0.00	9.00	8.95	9.00	28,118
06 Aug 10	9.00000 -0.09	9.12	8.88	8.95	37,325
05 Aug 10	9.09000 +0.18	9.10	8.83	8.91	30,760
04 Aug 10	8.91000 +0.01	8.91	8.74	8.90	1,144
03 Aug 10	8.90000 +0.02	8.90	8.72	8.90	8,473
02 Aug 10	8.88000 +0.10	8.90	8.65	8.90	3,210
30 Jul 10	8.77600 +0.00	8.84	8.65	8.84	8,512
29 Jul 10	8.77600 +0.40	8.85	8.52	8.52	22,789
28 Jul 10	8.37300 -0.18	8.56	8.25	8.56	4,293
27 Jul 10	8.55000 -0.01	8.68	8.49	8.56	15,076
26 Jul 10	8.56000 +0.35	8.56	8.22	8.22	11,492
23 Jul 10	8.21000 -0.34	8.73	8.20	8.60	10,031
22 Jul 10	8.55000 -0.05	8.73	8.55	8.60	7,950
21 Jul 10	8.60000 +0.13	8.62	8.34	8.34	9,053
20 Jul 10	8.47000 +0.10	8.47	8.25	8.25	1,498
19 Jul 10	8.37300 -0.30	8.54	8.37	8.54	735
16 Jul 10	8.67000 -0.26	8.95	8.67	8.95	6,186
15 Jul 10	8.92800 +0.15	8.93	8.70	8.70	99,249
14 Jul 10	8.78000 +0.12	8.78	8.65	8.65	10,989
13 Jul 10	8.66000 +0.06	8.66	8.47	8.47	3,041
12 Jul 10	8.60000 +0.04	8.60	8.50	8.59	2,877
09 Jul 10	8.55800 +0.06	8.56	8.38	8.51	9,480
08 Jul 10	8.49900 +0.14	8.50	8.21	8.25	7,128
07 Jul 10	8.35500 +0.05	8.46	8.23	8.28	20,233
06 Jul 10	8.30000 +0.09	8.36	8.20	8.30	18,950
05 Jul 10	8.21200 -0.04	8.35	8.08	8.25	34,371
02 Jul 10	8.25100 +0.05	8.41	8.11	8.20	15,723
01 Jul 10	8.20000 -0.18	8.30	8.06	8.20	18,092
30 Jun 10	8.38300 -0.13	8.54	8.26	8.42	18,504
29 Jun 10	8.51500 -0.03	8.53	8.39	8.43	9,353
28 Jun 10	8.54700 +0.10	8.60	8.41	8.56	2,726
25 Jun 10	8.44300 -0.08	8.64	8.39	8.40	3,558
24 Jun 10	8.52200 +0.16	8.56	8.40	8.40	11,581
23 Jun 10	8.36000 -0.30	8.60	8.30	8.53	14,871
22 Jun 10	8.65500 +0.18	8.65	8.46	8.57	15,161
21 Jun 10	8.47000 +0.32	8.55	8.15	8.20	40,770
18 Jun 10	8.14900 -0.15	8.37	8.15	8.28	67,035
17 Jun 10	8.29700 +0.10	8.31	8.17	8.21	2,531
16 Jun 10	8.20000 -0.08	8.34	8.20	8.32	9,775
15 Jun 10	8.28200 -0.01	8.28	8.00	8.17	24,998
14 Jun 10	8.29000 -0.03	8.40	8.07	8.38	21,158
11 Jun 10	8.31700 +0.44	8.32	7.89	7.89	45,948
10 Jun 10	7.87800 +0.04	7.88	7.61	7.83	12,061
09 Jun 10	7.83500 -0.03	7.94	7.64	7.94	17,970
08 Jun 10	7.86000 +0.00	7.89	7.86	7.86	10,912
07 Jun 10	7.86000 -0.02	8.06	7.86	7.87	13,159
04 Jun 10	7.88000 -0.22	8.10	7.88	8.10	756
03 Jun 10	8.10000 +0.23	8.10	7.87	7.87	8,197
02 Jun 10	7.87000 +0.00	7.92	7.86	7.86	9,111
01 Jun 10	7.87400 +0.01	8.02	7.86	7.86	8,921
31 May 10	7.86000 +0.15	7.95	7.73	7.73	30,123
28 May 10	7.71000 +0.21	7.90	7.55	7.55	7,564
27 May 10	7.50000 +0.00	7.64	7.40	7.46	12,309
26 May 10	7.50000 +0.10	7.57	7.40	7.47	19,849
25 May 10	7.40000 -0.10	7.50	7.40	7.50	17,268
24 May 10	7.50000 -0.18	7.65	7.50	7.65	5,856
21 May 10	7.67700 +0.06	7.93	7.60	7.60	31,395
20 May 10	7.62000 -0.18	7.76	7.53	7.76	12,132
19 May 10	7.80000 -0.17	7.99	7.74	7.99	41,459
18 May 10	7.97200 -0.06	8.05	7.81	8.05	21,723
17 May 10	8.03400 +0.23	8.08	7.74	7.85	41,241
14 May 10	7.80000 -0.13	8.02	7.79	7.95	125,247
13 May 10	7.93000 -0.15	8.07	7.93	8.00	7,315
12 May 10	8.07800 +0.26	8.12	7.80	7.82	47,757
11 May 10	7.81600 -0.11	7.92	7.71	7.88	50,414
10 May 10	7.93000 +0.33	8.00	7.60	7.71	43,265
07 May 10	7.60000 -0.30	7.83	7.54	7.83	60,649
06 May 10	7.90000 -0.05	8.00	7.82	7.95	30,621
05 May 10	7.95000 -0.35	8.17	7.87	8.17	65,766
04 May 10	8.30000 +0.00	8.49	8.24	8.42	57,721
03 May 10	8.30000 +0.07	8.35	8.17	8.35	42,849
30 Apr 10	8.23500 -0.16	8.52	8.23	8.45	48,166
29 Apr 10	8.40000 +0.05	8.43	8.17	8.35	86,149
28 Apr 10	8.35000 -0.13	8.60	8.30	8.60	41,586
27 Apr 10	8.47600 -0.11	8.80	8.48	8.69	36,904
26 Apr 10	8.58700 +0.14	8.67	8.45	8.45	6,200
23 Apr 10	8.45000 -0.10	8.78	8.43	8.68	37,924
22 Apr 10	8.55100 -0.15	8.77	8.52	8.65	20,847
21 Apr 10	8.70000 -0.07	8.77	8.70	8.77	7,476
20 Apr 10	8.77000 +0.21	8.77	8.59	8.68	24,995
19 Apr 10	8.56000 -0.03	8.69	8.56	8.59	3,332
16 Apr 10	8.59000 -0.02	8.74	8.56	8.56	48,857
15 Apr 10	8.61000 -0.09	8.70	8.31	8.70	27,636
14 Apr 10	8.70100 -0.18	8.89	8.65	8.89	17,537
13 Apr 10	8.88000 +0.04	8.91	8.80	8.91	8,843
12 Apr 10	8.84000 -0.06	9.02	8.84	9.00	15,152
09 Apr 10	8.90000 -0.04	8.97	8.90	8.95	3,623
08 Apr 10	8.94000 -0.06	9.00	8.90	9.00	9,542
07 Apr 10	9.00000 +0.14	9.11	8.73	8.73	80,768
06 Apr 10	8.86000 +0.13	8.87	8.70	8.70	80,318
01 Apr 10	8.73000 +0.13	8.80	8.50	8.66	56,149
31 Mar 10	8.60000 +0.24	8.65	8.40	8.40	63,388
30 Mar 10	8.36000 +0.19	8.50	8.15	8.20	34,153
29 Mar 10	8.17100 -0.08	8.30	8.15	8.30	11,974
26 Mar 10	8.25000 -0.09	8.33	8.25	8.33	16,029
25 Mar 10	8.33500 -0.06	8.48	8.28	8.30	40,960
24 Mar 10	8.40000 -0.15	8.59	8.28	8.59	14,078
23 Mar 10	8.54900 -0.03	8.61	8.40	8.61	27,401
22 Mar 10	8.58000 -0.06	8.65	8.51	8.65	3,423
19 Mar 10	8.64400 +0.04	8.76	8.52	8.73	14,125
18 Mar 10	8.60000 +0.09	8.85	8.59	8.59	22,028
17 Mar 10	8.51000 +0.00	8.59	8.51	8.59	3,147
16 Mar 10	8.51000 +0.06	8.63	8.46	8.46	7,921
15 Mar 10	8.45000 +0.10	8.46	8.34	8.34	6,956
12 Mar 10	8.35000 +0.25	8.50	8.06	8.06	38,719
11 Mar 10	8.10000 +0.04	8.15	8.05	8.06	20,836
10 Mar 10	8.06000 -0.09	8.18	8.06	8.18	5,888
09 Mar 10	8.15000 +0.07	8.15	8.03	8.07	10,159
08 Mar 10	8.08000 +0.02	8.13	8.08	8.13	33,890
05 Mar 10	8.06000 -0.03	8.12	8.05	8.10	12,511
04 Mar 10	8.09000 -0.01	8.20	8.05	8.14	7,734
03 Mar 10	8.10000 +0.00	8.26	8.05	8.10	44,270
02 Mar 10	8.10000 +0.05	8.17	8.09	8.17	22,865
01 Mar 10	8.05000 -0.19	8.32	8.05	8.10	39,037
26 Feb 10	8.24000 +0.19	8.24	8.05	8.19	14,363
25 Feb 10	8.05000 -0.24	8.31	8.05	8.31	28,857
24 Feb 10	8.29000 -0.31	8.60	8.29	8.54	37,762
23 Feb 10	8.60000 +0.00	8.74	8.55	8.74	21,985
22 Feb 10	8.60000 +0.30	8.90	8.30	8.34	35,637
19 Feb 10	8.30000 -0.05	8.35	8.20	8.35	6,143
18 Feb 10	8.35000 -0.10	8.48	8.35	8.40	6,170
17 Feb 10	8.45000 +0.10	8.49	8.35	8.45	2,010
16 Feb 10	8.35000 +0.05	8.40	8.35	8.35	1,550
15 Feb 10	8.30000 -0.13	8.43	8.30	8.43	1,073
12 Feb 10	8.43000 +0.28	8.43	8.26	8.26	4,106
11 Feb 10	8.15000 -0.11	8.41	8.15	8.28	3,862
10 Feb 10	8.26000 +0.20	8.27	8.04	8.04	9,361
09 Feb 10	8.06300 +0.06	8.27	8.00	8.00	2,984
08 Feb 10	8.00000 -0.25	8.25	8.00	8.25	9,627
05 Feb 10	8.25000 -0.40	8.68	8.25	8.55	11,951
04 Feb 10	8.65000 +0.05	8.67	8.51	8.55	14,990
03 Feb 10	8.60000 +0.00	8.60	8.49	8.53	44,472
02 Feb 10	8.60000 +0.09	8.60	8.45	8.60	22,195
01 Feb 10	8.51000 -0.25	8.70	8.48	8.70	10,420
29 Jan 10	8.75800 +0.17	8.80	8.68	8.80	13,346
28 Jan 10	8.59000 -0.28	8.90	8.52	8.90	25,464
27 Jan 10	8.87000 -0.09	9.00	8.52	9.00	19,668
26 Jan 10	8.96000 +0.32	9.32	8.55	8.60	57,508
25 Jan 10	8.64000 -0.02	8.67	8.51	8.51	22,691
22 Jan 10	8.66000 -0.09	8.66	8.13	8.60	43,845
21 Jan 10	8.75000 +0.16	8.77	8.59	8.70	21,120
20 Jan 10	8.59000 +0.19	8.85	8.20	8.47	29,595
19 Jan 10	8.40000 +0.00	8.40	8.19	8.37	24,208
18 Jan 10	8.40000 +0.11	8.47	8.20	8.30	34,142
15 Jan 10	8.29000 +0.33	8.32	7.85	7.94	34,855
14 Jan 10	7.96000 +0.35	7.98	7.65	7.80	67,749
13 Jan 10	7.61000 +0.26	7.61	7.31	7.35	18,929
12 Jan 10	7.35000 +0.02	7.44	7.31	7.44	4,190
11 Jan 10	7.33000 +0.03	7.44	7.27	7.43	17,942
08 Jan 10	7.30000 -0.05	7.55	7.30	7.55	10,077
07 Jan 10	7.35000 -0.18	7.51	7.33	7.41	6,969
06 Jan 10	7.52600 +0.23	7.55	7.32	7.38	37,701
05 Jan 10	7.30000 +0.09	7.40	7.22	7.35	32,924
04 Jan 10	7.21000 +0.06	7.27	7.20	7.25	14,331
30 Dec 09	7.15000 -0.05	7.27	7.15	7.20	25,179
29 Dec 09	7.20000 -0.10	7.29	7.17	7.29	31,965
28 Dec 09	7.30000 +0.00	7.33	7.17	7.28	23,398

Takkt AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.72000 -0.18	2.93	2.72	2.93	12,150
19 Oct 26	2.90000 -0.10	2.92	2.88	2.89	4,634
16 Oct 26	3.00000 +0.08	3.00	2.84	2.84	11,181
15 Oct 26	2.92000 -0.07	2.99	2.88	2.99	2,428
14 Oct 26	2.99000 +0.12	2.99	2.89	2.89	4,667
13 Oct 26	2.87000 +0.00	2.93	2.82	2.82	10,234
12 Oct 26	2.87000 -0.03	3.05	2.85	3.00	18,473
09 Oct 26	2.90000 -0.10	2.95	2.84	2.95	2,413
08 Oct 26	3.00000 +0.05	3.12	2.94	3.12	4,911
07 Oct 26	2.95000 +0.05	3.12	2.94	3.12	4,591
06 Oct 26	2.90500 -0.02	2.99	2.86	2.98	14,794
05 Oct 26	2.92000 -0.07	3.05	2.92	2.98	11,890
02 Oct 26	2.99500 -0.14	3.13	2.99	3.13	6,730
01 Oct 26	3.13500 +0.05	3.13	3.00	3.11	39,650
30 Sep 26	3.08500 +0.11	3.11	2.94	2.94	23,090
29 Sep 26	2.98000 -0.11	3.09	2.95	3.09	11,316
28 Sep 26	3.08500 +0.09	3.13	3.00	3.00	28,874
25 Sep 26	3.00000 -0.12	3.14	3.00	3.14	8,088
24 Sep 26	3.12000 +0.08	3.14	3.00	3.08	19,291
23 Sep 26	3.04000 +0.04	3.17	2.99	2.99	15,757
22 Sep 26	3.00000 -0.07	3.07	2.92	3.07	3,859
21 Sep 26	3.06500 +0.08	3.07	2.95	2.95	11,091
18 Sep 26	2.98500 -0.22	3.22	2.98	3.22	20,723
17 Sep 26	3.20000 -0.07	3.28	3.20	3.25	8,167
16 Sep 26	3.27000 -0.02	3.32	3.12	3.28	18,589
15 Sep 26	3.29000 +0.14	3.33	3.18	3.24	20,873
14 Sep 26	3.15000 +0.00	3.25	3.11	3.15	16,072
11 Sep 26	3.15000 -0.05	3.30	3.15	3.27	19,436
10 Sep 26	3.20000 +0.02	3.28	3.18	3.18	9,841
09 Sep 26	3.18500 +0.08	3.28	3.13	3.14	6,912
08 Sep 26	3.11000 -0.11	3.29	3.10	3.20	33,437
07 Sep 26	3.22000 +0.24	3.38	3.01	3.04	34,247
04 Sep 26	2.98000 -0.09	3.08	2.88	3.08	31,333
03 Sep 26	3.06500 +0.27	3.08	2.80	2.80	121,475
02 Sep 26	2.80000 +0.10	2.82	2.66	2.68	10,372
01 Sep 26	2.70500 -0.04	2.80	2.66	2.80	3,001
31 Aug 26	2.74000 -0.01	2.80	2.74	2.80	9,346
28 Aug 26	2.75000 -0.09	2.88	2.75	2.88	21,218
27 Aug 26	2.84000 -0.05	2.95	2.76	2.76	7,277
26 Aug 26	2.89000 +0.18	2.89	2.68	2.72	27,556
25 Aug 26	2.71500 -0.08	2.83	2.71	2.75	11,597
24 Aug 26	2.79500 +0.14	2.80	2.64	2.70	2,367
21 Aug 26	2.65000 -0.14	2.86	2.65	2.80	23,110
20 Aug 26	2.79500 +0.14	2.80	2.66	2.69	5,838
19 Aug 26	2.65000 -0.05	2.81	2.65	2.80	13,712
18 Aug 26	2.70000 -0.30	3.00	2.68	3.00	43,858
17 Aug 26	3.00000 +0.30	3.08	2.75	2.75	32,805
14 Aug 26	2.70500 +0.01	2.76	2.61	2.68	14,566
13 Aug 26	2.69000 -0.13	2.88	2.69	2.88	15,180
12 Aug 26	2.82000 +0.14	2.91	2.69	2.70	48,557
11 Aug 26	2.67500 +0.04	2.76	2.57	2.65	17,528
10 Aug 26	2.63000 +0.16	2.64	2.47	2.48	14,057
07 Aug 26	2.47500 +0.03	2.47	2.41	2.44	3,907
06 Aug 26	2.44000 +0.06	2.46	2.28	2.41	26,046
05 Aug 26	2.38500 +0.04	2.41	2.28	2.28	1,193
04 Aug 26	2.35000 -0.05	2.40	2.35	2.39	5,014
03 Aug 26	2.39500 +0.11	2.39	2.31	2.31	7,332
31 Jul 26	2.29000 +0.02	2.36	2.26	2.26	7,266
30 Jul 26	2.26500 -0.02	2.38	2.27	2.38	2,922
29 Jul 26	2.29000 +0.01	2.31	2.28	2.28	1,202
28 Jul 26	2.28000 -0.02	2.34	2.28	2.29	7,215
27 Jul 26	2.30000 -0.02	2.42	2.28	2.32	10,110
24 Jul 26	2.31500 +0.00	2.42	2.32	2.42	990
23 Jul 26	2.32000 +0.04	2.35	2.32	2.34	2,623
22 Jul 26	2.28000 +0.04	2.38	2.24	2.24	9,141
21 Jul 26	2.24000 -0.09	2.33	2.24	2.28	8,726
20 Jul 26	2.32500 +0.03	2.33	2.19	2.30	6,873
17 Jul 26	2.30000 +0.11	2.30	2.20	2.20	2,794
16 Jul 26	2.19000 +0.00	2.28	2.19	2.24	18,799
15 Jul 26	2.19000 -0.03	2.30	2.19	2.30	24,798
14 Jul 26	2.22000 -0.11	2.30	2.15	2.20	26,246
13 Jul 26	2.32500 +0.08	2.33	2.25	2.33	2,670
10 Jul 26	2.25000 -0.04	2.31	2.25	2.31	1,230
09 Jul 26	2.29000 -0.02	2.32	2.25	2.26	3,253
08 Jul 26	2.31000 +0.11	2.32	2.23	2.32	5,857
07 Jul 26	2.20000 -0.10	2.35	2.20	2.35	5,522
06 Jul 26	2.30000 -0.04	2.35	2.24	2.30	7,606
03 Jul 26	2.33500 +0.05	2.35	2.23	2.30	9,617
02 Jul 26	2.29000 +0.02	2.35	2.24	2.35	4,444
01 Jul 26	2.26500 -0.03	2.41	2.24	2.41	2,373
30 Jun 26	2.29500 +0.02	2.41	2.28	2.41	7,034
29 Jun 26	2.28000 +0.02	2.41	2.28	2.28	2,750
26 Jun 26	2.26000 +0.00	2.35	2.26	2.35	4,475
25 Jun 26	2.26000 -0.04	2.37	2.26	2.30	8,958
24 Jun 26	2.30000 -0.04	2.40	2.30	2.40	2,723
23 Jun 26	2.34000 +0.04	2.41	2.31	2.41	13,750
22 Jun 26	2.30000 -0.06	2.38	2.30	2.35	9,564
19 Jun 26	2.36000 -0.03	2.40	2.36	2.40	14,503
18 Jun 26	2.38500 +0.05	2.45	2.31	2.45	12,538
17 Jun 26	2.34000 -0.02	2.42	2.34	2.35	22,583
16 Jun 26	2.36000 +0.05	2.39	2.36	2.38	10,606
15 Jun 26	2.31000 +0.01	2.36	2.31	2.36	10,243
12 Jun 26	2.30000 -0.05	2.36	2.30	2.36	10,465
11 Jun 26	2.34500 +0.05	2.36	2.32	2.32	15,801
10 Jun 26	2.30000 +0.00	2.33	2.27	2.30	28,547
09 Jun 26	2.30000 -0.09	2.40	2.30	2.39	12,165
08 Jun 26	2.39000 -0.04	2.44	2.39	2.42	17,946
05 Jun 26	2.43000 -0.10	2.55	2.42	2.50	14,645
04 Jun 26	2.53000 +0.11	2.53	2.42	2.42	10,992
03 Jun 26	2.42000 -0.03	2.48	2.42	2.47	13,872
02 Jun 26	2.45000 -0.01	2.49	2.44	2.44	33,943
01 Jun 26	2.46500 +0.00	2.50	2.41	2.45	17,001
29 May 26	2.46000 +0.02	2.50	2.42	2.45	13,172
28 May 26	2.44500 -0.03	2.49	2.44	2.47	3,121
27 May 26	2.47000 +0.01	2.48	2.43	2.48	4,802
26 May 26	2.46000 +0.01	2.51	2.42	2.44	4,755
25 May 26	2.45000 -0.03	2.52	2.43	2.46	12,325
22 May 26	2.48000 -0.23	2.63	2.47	2.61	52,983
21 May 26	2.71000 +0.13	2.73	2.50	2.55	32,341
20 May 26	2.58500 +0.15	2.59	2.40	2.40	7,949
19 May 26	2.43500 -0.08	2.56	2.41	2.51	23,451
18 May 26	2.51500 -0.11	2.60	2.50	2.60	11,190
15 May 26	2.62500 +0.17	2.65	2.45	2.57	50,440
14 May 26	2.45000 -0.16	2.62	2.45	2.62	12,876
13 May 26	2.61000 +0.13	2.69	2.45	2.45	43,451
12 May 26	2.48500 -0.02	2.56	2.47	2.50	31,619
11 May 26	2.50000 -0.05	2.62	2.50	2.62	21,567
08 May 26	2.55000 -0.02	2.66	2.55	2.64	9,720
07 May 26	2.56500 -0.03	2.76	2.57	2.60	17,823
06 May 26	2.60000 -0.01	2.64	2.60	2.61	14,115
05 May 26	2.61000 -0.11	2.74	2.60	2.71	29,311
04 May 26	2.71500 -0.02	2.80	2.71	2.80	17,813
30 Apr 26	2.73000 -0.03	2.85	2.73	2.85	13,543
29 Apr 26	2.76000 +0.02	2.82	2.70	2.70	6,214
28 Apr 26	2.74500 -0.03	2.83	2.70	2.78	20,339
27 Apr 26	2.77500 -0.01	2.83	2.71	2.79	8,767
24 Apr 26	2.79000 +0.07	2.84	2.70	2.71	25,623
23 Apr 26	2.72500 -0.04	2.89	2.71	2.89	10,762
22 Apr 26	2.76500 -0.06	2.86	2.77	2.83	9,157
21 Apr 26	2.83000 -0.03	2.99	2.80	2.88	26,196
20 Apr 26	2.86000 +0.10	2.86	2.76	2.85	20,048
17 Apr 26	2.76000 +0.11	2.86	2.66	2.71	21,444
16 Apr 26	2.65500 -0.01	2.74	2.63	2.64	19,127
15 Apr 26	2.66000 -0.02	2.79	2.64	2.79	20,977
14 Apr 26	2.68500 +0.10	2.79	2.53	2.53	43,832
13 Apr 26	2.59000 +0.02	2.62	2.50	2.59	27,769
10 Apr 26	2.57000 +0.11	2.64	2.41	2.41	32,531
09 Apr 26	2.46000 -0.06	2.62	2.40	2.52	60,054
08 Apr 26	2.52000 +0.10	2.62	2.44	2.52	31,784
07 Apr 26	2.42500 -0.20	2.65	2.42	2.63	31,756
02 Apr 26	2.62500 +0.03	2.74	2.55	2.55	25,523
01 Apr 26	2.59500 +0.16	2.64	2.50	2.52	27,958
31 Mar 26	2.43000 +0.02	2.53	2.37	2.50	80,594
30 Mar 26	2.41500 -0.13	2.52	2.41	2.52	33,362
27 Mar 26	2.54000 +0.00	2.56	2.45	2.51	30,614
26 Mar 26	2.53500 +0.03	2.59	2.38	2.52	64,253
25 Mar 26	2.51000 +0.09	2.51	2.42	2.42	20,422
24 Mar 26	2.42000 -0.07	2.50	2.39	2.50	14,857
23 Mar 26	2.49000 +0.16	2.55	2.30	2.34	71,079
20 Mar 26	2.32500 +0.02	2.38	2.26	2.26	606,641
19 Mar 26	2.31000 -0.10	2.37	2.25	2.35	76,414
18 Mar 26	2.40500 -0.16	2.58	2.36	2.58	84,918
17 Mar 26	2.56500 -0.01	2.58	2.53	2.57	26,577
16 Mar 26	2.57500 -0.03	2.63	2.49	2.63	37,167
13 Mar 26	2.61000 -0.10	2.70	2.56	2.65	65,420
12 Mar 26	2.70500 -0.03	2.73	2.65	2.73	38,496
11 Mar 26	2.73000 +0.04	2.80	2.67	2.71	66,192
10 Mar 26	2.69500 -0.09	2.80	2.65	2.78	52,040
09 Mar 26	2.78000 -0.08	2.95	2.75	2.95	111,250
06 Mar 26	2.86000 -0.03	2.93	2.81	2.93	89,619
05 Mar 26	2.89000 -0.07	2.99	2.85	2.99	84,377
04 Mar 26	2.96000 -0.08	3.10	2.92	3.10	63,993
03 Mar 26	3.04000 -0.17	3.19	2.99	3.19	59,568
02 Mar 26	3.21000 -0.04	3.28	3.13	3.16	50,615
27 Feb 26	3.25000 +0.04	3.28	3.12	3.26	50,761
26 Feb 26	3.21000 -0.04	3.26	3.18	3.26	53,287
25 Feb 26	3.25000 -0.10	3.44	3.20	3.44	74,090
24 Feb 26	3.35000 -0.23	3.63	3.24	3.63	194,060
23 Feb 26	3.58000 -0.07	3.62	3.54	3.61	119,517
20 Feb 26	3.64500 -0.06	3.71	3.58	3.70	52,840
19 Feb 26	3.70500 +0.00	3.73	3.68	3.68	5,572
18 Feb 26	3.70500 +0.01	3.76	3.67	3.68	20,294
17 Feb 26	3.69500 +0.02	3.76	3.64	3.66	34,239
16 Feb 26	3.67000 -0.03	3.77	3.67	3.77	21,222
13 Feb 26	3.70000 +0.03	3.74	3.70	3.70	16,516
12 Feb 26	3.67500 -0.12	3.83	3.67	3.78	30,070
11 Feb 26	3.79000 +0.05	3.81	3.70	3.77	39,086
10 Feb 26	3.74500 -0.01	3.78	3.61	3.78	27,934
09 Feb 26	3.75000 +0.11	3.79	3.64	3.65	20,928
06 Feb 26	3.64000 +0.04	3.64	3.59	3.60	19,352
05 Feb 26	3.60500 -0.03	3.70	3.58	3.64	19,881
04 Feb 26	3.63500 +0.07	3.65	3.60	3.64	18,512
03 Feb 26	3.56500 -0.05	3.63	3.57	3.62	19,118
02 Feb 26	3.61500 +0.00	3.65	3.53	3.61	96,650
30 Jan 26	3.62000 +0.01	3.68	3.60	3.68	46,063
29 Jan 26	3.61000 -0.05	3.69	3.61	3.69	53,026
28 Jan 26	3.65500 -0.02	3.69	3.65	3.66	20,450
27 Jan 26	3.67500 -0.09	3.81	3.65	3.81	65,907
26 Jan 26	3.76500 +0.03	3.85	3.74	3.75	37,233
23 Jan 26	3.73500 -0.07	3.86	3.70	3.86	29,193
22 Jan 26	3.80000 +0.16	3.87	3.68	3.73	42,470
21 Jan 26	3.64000 +0.02	3.70	3.58	3.63	44,121
20 Jan 26	3.62000 -0.01	3.70	3.61	3.65	16,510
19 Jan 26	3.62500 -0.20	3.82	3.63	3.82	49,578
16 Jan 26	3.82500 -0.13	3.94	3.81	3.94	35,817
15 Jan 26	3.96000 +0.17	3.96	3.80	3.86	27,107
14 Jan 26	3.79000 -0.04	3.86	3.72	3.86	59,914
13 Jan 26	3.82500 +0.05	3.86	3.73	3.81	63,444
12 Jan 26	3.78000 +0.08	3.79	3.74	3.76	68,731
09 Jan 26	3.70000 -0.02	3.76	3.66	3.76	43,987
08 Jan 26	3.72500 +0.04	3.74	3.67	3.74	27,261
07 Jan 26	3.68000 -0.11	3.80	3.67	3.79	36,443
06 Jan 26	3.79000 +0.05	3.79	3.71	3.78	8,714
05 Jan 26	3.74500 -0.04	3.80	3.66	3.80	36,166
02 Jan 26	3.78000 +0.08	3.84	3.72	3.72	46,425
30 Dec 25	3.70000 +0.02	3.73	3.64	3.65	42,811
29 Dec 25	3.68500 -0.01	3.72	3.65	3.67	57,423
23 Dec 25	3.69500 +0.00	3.71	3.63	3.71	56,119
22 Dec 25	3.69000 +0.01	3.74	3.66	3.67	26,064
19 Dec 25	3.68000 -0.03	3.80	3.68	3.80	87,453
18 Dec 25	3.71500 +0.00	3.71	3.71	3.71	67,797
17 Dec 25	3.71500 +0.00	3.71	3.71	3.71	67,848
16 Dec 25	3.71500 -0.03	3.90	3.68	3.71	95,981
15 Dec 25	3.74500 +0.00	3.74	3.74	3.74	63,107
12 Dec 25	3.74500 +0.04	3.82	3.66	3.66	24,013
11 Dec 25	3.70000 +0.03	3.80	3.63	3.69	33,610
10 Dec 25	3.67500 -0.05	3.73	3.66	3.67	29,345
09 Dec 25	3.72000 +0.06	3.79	3.67	3.74	43,654
08 Dec 25	3.66500 -0.03	3.75	3.65	3.74	34,168
05 Dec 25	3.69500 +0.09	3.74	3.62	3.67	66,357
04 Dec 25	3.61000 -0.22	3.81	3.61	3.76	84,893
03 Dec 25	3.83000 +0.05	3.91	3.76	3.79	43,718
02 Dec 25	3.78000 -0.05	3.88	3.75	3.83	57,900
01 Dec 25	3.82500 -0.09	3.91	3.83	3.91	34,741
28 Nov 25	3.91500 -0.01	3.98	3.87	3.87	7,659
27 Nov 25	3.92500 +0.05	4.00	3.87	3.87	13,766
26 Nov 25	3.87500 +0.04	3.89	3.80	3.87	0
25 Nov 25	3.83500 +0.05	3.87	3.77	3.84	34,168
24 Nov 25	3.79000 -0.08	3.90	3.77	3.90	46,760
21 Nov 25	3.87000 +0.03	3.92	3.80	3.89	13,940
20 Nov 25	3.84000 -0.14	4.30	3.76	3.86	78,045
19 Nov 25	3.98000 +0.02	4.08	3.94	3.98	18,784
18 Nov 25	3.96500 -0.08	4.03	3.94	4.03	18,978
17 Nov 25	4.04000 -0.09	4.22	4.04	4.22	14,468
14 Nov 25	4.13000 +0.02	4.20	4.03	4.20	36,370
13 Nov 25	4.11000 +0.00	4.11	4.11	4.11	16,790
12 Nov 25	4.11000 +0.02	4.20	4.08	4.18	22,987
11 Nov 25	4.09500 +0.05	4.12	3.97	4.03	41,639
10 Nov 25	4.04500 -0.07	4.10	4.03	4.07	26,304
07 Nov 25	4.11500 +0.00	4.11	4.11	4.11	102,442
06 Nov 25	4.11500 -0.16	4.30	4.09	4.30	27,698
05 Nov 25	4.27500 +0.01	4.30	4.18	4.30	30,303
04 Nov 25	4.27000 -0.18	4.45	4.25	4.40	57,422
03 Nov 25	4.45000 -0.05	4.57	4.40	4.51	38,288
31 Oct 25	4.50000 -0.01	4.61	4.47	4.60	24,863
30 Oct 25	4.50500 -0.10	4.72	4.49	4.66	51,281
29 Oct 25	4.60500 -0.38	5.03	4.59	4.94	70,704
28 Oct 25	4.98500 -0.05	5.08	4.94	5.08	36,901
27 Oct 25	5.03000 +0.13	5.04	4.86	4.95	26,562
24 Oct 25	4.90500 +0.02	4.95	4.82	4.91	22,026
23 Oct 25	4.88500 -0.01	4.98	4.83	4.93	15,495
22 Oct 25	4.89500 +0.01	4.96	4.81	4.96	22,439
21 Oct 25	4.88500 -0.02	4.93	4.84	4.93	14,736
20 Oct 25	4.91000 -0.01	5.01	4.86	5.00	48,094
17 Oct 25	4.92000 -0.09	4.97	4.90	4.97	27,354
16 Oct 25	5.01000 +0.00	5.05	4.96	4.96	39,784
15 Oct 25	5.01000 +0.00	5.14	4.97	5.14	16,049
14 Oct 25	5.01000 -0.06	5.13	4.97	5.13	28,750
13 Oct 25	5.07000 +0.10	5.15	5.02	5.02	35,876
10 Oct 25	4.97500 -0.26	5.25	4.97	5.25	45,728
09 Oct 25	5.24000 +0.21	5.25	5.07	5.07	37,410
08 Oct 25	5.03000 +0.00	5.03	5.03	5.03	18,439
07 Oct 25	5.03000 +0.04	5.13	5.01	5.13	38,560
06 Oct 25	4.99000 +0.00	4.99	4.99	4.99	43,656
03 Oct 25	4.99000 -0.11	5.24	4.99	5.10	23,722
02 Oct 25	5.10000 +0.01	5.26	5.10	5.13	27,770
01 Oct 25	5.09000 +0.19	5.14	4.96	5.04	29,197
30 Sep 25	4.90000 +0.00	4.90	4.90	4.90	36,350
29 Sep 25	4.90000 -0.03	4.98	4.86	4.95	30,926
26 Sep 25	4.93500 -0.12	5.04	4.89	5.03	29,447
25 Sep 25	5.05000 -0.02	5.18	5.02	5.06	42,375
24 Sep 25	5.07000 +0.11	5.08	4.90	4.93	42,065
23 Sep 25	4.96000 +0.06	5.09	4.89	4.98	36,170
22 Sep 25	4.90000 +0.00	4.90	4.90	4.90	62,822
19 Sep 25	4.90000 -0.17	5.09	4.90	5.07	121,740
18 Sep 25	5.07000 +0.04	5.12	4.99	5.01	27,212
17 Sep 25	5.03000 -0.03	5.18	5.01	5.18	45,995
16 Sep 25	5.06000 -0.07	5.25	4.99	5.25	48,062
15 Sep 25	5.13000 +0.10	5.15	5.03	5.12	42,817
12 Sep 25	5.03000 +0.07	5.08	4.95	5.00	64,542
11 Sep 25	4.96500 -0.03	5.06	4.93	5.02	57,301
10 Sep 25	5.00000 -0.22	5.25	5.00	5.25	70,553
09 Sep 25	5.22000 +0.12	5.25	5.12	5.18	83,989
08 Sep 25	5.10000 +0.00	5.10	5.10	5.10	101,810
05 Sep 25	5.10000 +0.16	5.14	4.91	5.03	104,475
04 Sep 25	4.94000 +0.04	4.97	4.86	4.88	103,475
03 Sep 25	4.90000 +0.09	4.99	4.81	4.91	86,418
02 Sep 25	4.81500 +0.01	4.91	4.78	4.79	52,393
01 Sep 25	4.80500 +0.00	4.89	4.76	4.82	101,372
29 Aug 25	4.80000 +0.04	4.89	4.76	4.78	95,232
28 Aug 25	4.76000 +0.01	4.80	4.67	4.70	157,127
27 Aug 25	4.75000 +0.20	4.78	4.56	4.56	118,164
26 Aug 25	4.55500 -0.02	4.77	4.45	4.55	1,101,728
25 Aug 25	4.57000 +0.05	4.64	4.49	4.53	86,362
22 Aug 25	4.52500 -0.03	4.63	4.48	4.55	101,918
21 Aug 25	4.55000 +0.02	4.57	4.49	4.53	64,371
20 Aug 25	4.53500 -0.07	4.63	4.50	4.63	51,070
19 Aug 25	4.60500 +0.04	4.66	4.55	4.61	96,191
18 Aug 25	4.56500 -0.01	4.69	4.53	4.55	94,343
15 Aug 25	4.57500 -0.18	4.74	4.54	4.74	99,777
14 Aug 25	4.75000 +0.00	4.75	4.75	4.75	101,856
13 Aug 25	4.75000 -0.14	4.93	4.73	4.93	82,064
12 Aug 25	4.88500 +0.04	4.89	4.77	4.82	52,515
11 Aug 25	4.84500 -0.20	5.02	4.82	5.02	44,927
08 Aug 25	5.04000 +0.06	5.06	4.95	5.03	48,806
07 Aug 25	4.98000 -0.07	5.15	4.97	5.05	70,634
06 Aug 25	5.05000 -0.22	5.31	5.04	5.31	53,914
05 Aug 25	5.27000 +0.00	5.39	5.20	5.30	45,494
04 Aug 25	5.27000 -0.11	5.47	5.26	5.47	67,103
01 Aug 25	5.38000 -0.01	5.48	5.37	5.39	51,785
31 Jul 25	5.39000 -0.13	5.60	5.39	5.51	57,043
30 Jul 25	5.52000 -0.28	5.91	5.52	5.91	41,107
29 Jul 25	5.80000 -0.16	6.03	5.80	5.96	42,020
28 Jul 25	5.96000 +0.00	6.07	5.90	6.01	51,552
25 Jul 25	5.96000 +0.04	6.15	5.86	5.91	47,977
24 Jul 25	5.92000 -0.19	6.27	5.92	6.27	33,820
23 Jul 25	6.11000 +0.00	6.11	6.11	6.11	44,520
22 Jul 25	6.11000 -0.05	6.29	6.07	6.29	18,988
21 Jul 25	6.16000 +0.00	6.16	6.16	6.16	11,995
18 Jul 25	6.16000 -0.01	6.22	6.15	6.20	8,349
17 Jul 25	6.17000 -0.02	6.28	6.13	6.18	12,868
16 Jul 25	6.19000 +0.00	6.19	6.19	6.19	46,159
15 Jul 25	6.19000 -0.04	6.37	6.18	6.35	23,602
14 Jul 25	6.23000 -0.09	6.31	6.16	6.30	38,652
11 Jul 25	6.32000 -0.03	6.46	6.32	6.34	16,287
10 Jul 25	6.35000 -0.03	6.40	6.33	6.39	16,729
09 Jul 25	6.38000 -0.02	6.50	6.33	6.44	15,915
08 Jul 25	6.40000 +0.00	6.50	6.33	6.40	48,893
07 Jul 25	6.40000 -0.10	6.55	6.40	6.55	12,890
04 Jul 25	6.50000 +0.05	6.51	6.38	6.50	5,721
03 Jul 25	6.45000 -0.08	6.63	6.41	6.59	20,095
02 Jul 25	6.53000 -0.10	6.66	6.51	6.57	32,512
01 Jul 25	6.63000 +0.00	6.63	6.63	6.63	14,445
30 Jun 25	6.63000 +0.00	6.63	6.63	6.63	13,723
27 Jun 25	6.63000 +0.21	6.72	6.48	6.58	22,963
26 Jun 25	6.42000 +0.04	6.55	6.37	6.37	30,140
25 Jun 25	6.38000 +0.01	6.46	6.30	6.46	5,530
24 Jun 25	6.37000 +0.05	6.49	6.37	6.38	11,354
23 Jun 25	6.32000 -0.06	6.54	6.28	6.39	22,068
20 Jun 25	6.38000 -0.17	6.64	6.38	6.61	43,097
19 Jun 25	6.55000 -0.05	6.74	6.50	6.74	21,182
18 Jun 25	6.60000 -0.13	6.71	6.58	6.71	18,275
17 Jun 25	6.73000 -0.04	6.83	6.63	6.72	17,718
16 Jun 25	6.77000 +0.01	6.80	6.65	6.70	16,051
13 Jun 25	6.76000 -0.06	6.77	6.65	6.76	2,610
12 Jun 25	6.82000 -0.17	6.94	6.80	6.94	11,677
11 Jun 25	6.99000 +0.05	7.12	6.96	7.00	12,731
10 Jun 25	6.94000 +0.22	7.04	6.94	7.04	21,588
09 Jun 25	6.72000 +0.00	6.72	6.72	6.72	25,047
06 Jun 25	6.72000 +0.07	6.75	6.64	6.73	25,056
05 Jun 25	6.65000 +0.00	6.65	6.65	6.65	29,940
04 Jun 25	6.65000 -0.05	6.79	6.65	6.68	29,920
03 Jun 25	6.70000 -0.10	6.89	6.68	6.89	25,993
02 Jun 25	6.80000 -0.21	7.03	6.80	7.00	20,509
30 May 25	7.01000 +0.06	7.12	6.99	7.02	21,275
29 May 25	6.95000 +0.08	7.04	6.86	6.98	16,343
28 May 25	6.87000 -0.18	7.20	6.87	7.20	19,615
27 May 25	7.05000 +0.12	7.10	6.87	6.94	47,621
26 May 25	6.93000 -0.17	7.17	6.87	7.17	34,895
23 May 25	7.10000 -0.24	7.37	6.90	7.36	61,619
22 May 25	7.34000 -0.86	7.60	7.34	7.59	35,809
21 May 25	8.20000 +0.09	8.25	7.90	8.10	75,352
20 May 25	8.11000 +0.09	8.15	7.91	8.02	62,522
19 May 25	8.02000 -0.10	8.21	7.98	8.11	81,008
16 May 25	8.12000 -0.01	8.20	8.08	8.13	29,696
15 May 25	8.13000 -0.15	8.32	8.04	8.27	33,974
14 May 25	8.28000 +0.09	8.35	8.12	8.26	31,260
13 May 25	8.19000 +0.09	8.30	8.08	8.09	37,261
12 May 25	8.10000 +0.14	8.24	8.00	8.00	32,044
09 May 25	7.96000 +0.11	8.07	7.86	7.89	17,572
08 May 25	7.85000 -0.07	8.08	7.80	8.08	6,563
07 May 25	7.92000 -0.08	8.18	7.88	8.18	12,550
06 May 25	8.00000 +0.12	8.07	7.66	7.90	15,586
05 May 25	7.88000 -0.13	8.02	7.71	7.98	7,027
02 May 25	8.01000 +0.41	8.01	7.64	7.64	20,378
30 Apr 25	7.60000 +0.11	7.66	7.45	7.63	15,093
29 Apr 25	7.49000 -0.35	7.84	7.33	7.84	33,578
28 Apr 25	7.84000 +0.34	7.88	7.63	7.63	15,477
25 Apr 25	7.50000 +0.10	7.66	7.42	7.45	13,523
24 Apr 25	7.40000 -0.08	7.48	7.35	7.41	12,395
23 Apr 25	7.48000 +0.18	7.62	7.33	7.52	23,652
22 Apr 25	7.30000 -0.08	7.42	7.25	7.42	9,768
17 Apr 25	7.38000 -0.16	7.54	7.30	7.54	13,760
16 Apr 25	7.54000 -0.14	7.76	7.49	7.70	22,006
15 Apr 25	7.68000 +0.04	7.88	7.59	7.66	23,031
14 Apr 25	7.64000 +0.47	7.78	7.50	7.50	26,646
11 Apr 25	7.17000 -0.14	7.50	7.17	7.50	12,618
10 Apr 25	7.31000 +0.26	7.44	7.16	7.37	25,601
09 Apr 25	7.05000 -0.02	7.29	6.98	7.10	20,221
08 Apr 25	7.07000 +0.12	7.35	7.06	7.13	21,528
07 Apr 25	6.95000 +0.13	7.19	6.52	6.80	34,170
04 Apr 25	6.82000 -0.58	7.50	6.82	7.50	56,933
03 Apr 25	7.40000 -0.43	7.88	7.40	7.78	33,045
02 Apr 25	7.83000 -0.19	8.15	7.76	8.15	27,476
01 Apr 25	8.02000 -0.14	8.23	8.02	8.14	21,277
31 Mar 25	8.16000 -0.17	8.20	8.08	8.13	14,218
28 Mar 25	8.33000 -0.02	8.44	8.24	8.40	16,594
27 Mar 25	8.35000 -0.04	8.48	8.33	8.34	15,545
26 Mar 25	8.39000 -0.04	8.50	8.36	8.50	41,363
25 Mar 25	8.43000 -0.06	8.67	8.35	8.63	60,619
24 Mar 25	8.49000 +0.27	8.56	8.25	8.42	28,081
21 Mar 25	8.22000 -0.01	8.33	8.20	8.25	26,229
20 Mar 25	8.23000 -0.10	8.42	8.15	8.34	19,975
19 Mar 25	8.33000 +0.13	8.35	8.24	8.26	23,948
18 Mar 25	8.20000 -0.08	8.38	8.20	8.38	19,672
17 Mar 25	8.28000 +0.17	8.31	8.03	8.05	25,454
14 Mar 25	8.11000 +0.09	8.20	7.94	8.06	9,878
13 Mar 25	8.02000 +0.04	8.10	7.95	8.10	9,132
12 Mar 25	7.98000 +0.18	8.15	7.87	7.96	32,351
11 Mar 25	7.80000 -0.20	8.30	7.78	8.29	29,215
10 Mar 25	8.00000 -0.06	8.17	8.00	8.17	21,665
07 Mar 25	8.06000 -0.06	8.17	7.94	8.17	27,919
06 Mar 25	8.12000 -0.04	8.24	8.05	8.20	15,331
05 Mar 25	8.16000 +0.45	8.16	7.72	7.82	20,107
04 Mar 25	7.71000 -0.27	8.05	7.64	8.05	40,849
03 Mar 25	7.98000 +0.04	8.13	7.89	8.06	21,740
28 Feb 25	7.94000 -0.11	8.16	7.94	8.05	44,844
27 Feb 25	8.05000 +0.03	8.11	7.97	8.01	11,521
26 Feb 25	8.02000 -0.02	8.15	8.02	8.11	7,570
25 Feb 25	8.04000 -0.07	8.26	8.02	8.07	18,020
24 Feb 25	8.11000 +0.09	8.24	8.09	8.15	10,373
21 Feb 25	8.02000 +0.01	8.04	7.98	8.03	5,011
20 Feb 25	8.01000 -0.01	8.11	7.98	8.04	17,052
19 Feb 25	8.02000 +0.12	8.09	7.85	7.93	22,874
18 Feb 25	7.90000 -0.13	8.04	7.90	8.04	29,345
17 Feb 25	8.03000 +0.05	8.06	7.84	8.06	21,195
14 Feb 25	7.98000 +0.07	8.08	7.93	7.93	13,395
13 Feb 25	7.91000 -0.03	8.23	7.84	8.11	15,510
12 Feb 25	7.94000 +0.03	8.12	7.85	7.90	25,928
11 Feb 25	7.91000 -0.29	8.15	7.85	8.15	13,137
10 Feb 25	8.20000 +0.11	8.26	8.10	8.10	11,761
07 Feb 25	8.09000 +0.02	8.20	8.04	8.09	11,819
06 Feb 25	8.07000 -0.03	8.17	8.04	8.13	5,147
05 Feb 25	8.10000 +0.08	8.16	8.01	8.03	4,937
04 Feb 25	8.02000 -0.02	8.14	7.92	8.14	4,225
03 Feb 25	8.04000 -0.13	8.31	7.95	8.31	33,284
31 Jan 25	8.17000 +0.04	8.29	8.06	8.24	7,350
30 Jan 25	8.13000 -0.11	8.31	8.13	8.28	14,129
29 Jan 25	8.24000 +0.01	8.43	8.14	8.25	11,427
28 Jan 25	8.23000 +0.20	8.24	8.01	8.01	10,642
27 Jan 25	8.03000 +0.39	8.03	7.56	7.58	20,860
24 Jan 25	7.64000 +0.24	7.64	7.40	7.48	17,545
23 Jan 25	7.40000 -0.01	7.44	7.36	7.43	14,111
22 Jan 25	7.41000 -0.16	7.57	7.40	7.57	32,655
21 Jan 25	7.57000 -0.07	7.70	7.53	7.70	7,911
20 Jan 25	7.64000 +0.12	7.70	7.55	7.55	6,089
17 Jan 25	7.52000 +0.04	7.63	7.48	7.48	14,015
16 Jan 25	7.48000 -0.18	7.70	7.46	7.70	12,083
15 Jan 25	7.66000 +0.24	7.71	7.51	7.54	19,953
14 Jan 25	7.42000 -0.16	7.63	7.42	7.53	49,457
13 Jan 25	7.58000 -0.03	7.66	7.49	7.66	18,087
10 Jan 25	7.61000 -0.11	7.74	7.60	7.71	14,606
09 Jan 25	7.72000 +0.11	7.73	7.57	7.57	8,788
08 Jan 25	7.61000 -0.10	7.79	7.60	7.66	24,908
07 Jan 25	7.71000 -0.12	7.89	7.68	7.84	20,997
06 Jan 25	7.83000 +0.23	7.97	7.62	7.70	40,673
03 Jan 25	7.60000 -0.04	7.75	7.53	7.75	31,011
02 Jan 25	7.64000 -0.06	7.83	7.50	7.75	30,416
30 Dec 24	7.70000 -0.10	7.86	7.66	7.69	11,722
27 Dec 24	7.80000 +0.09	7.80	7.61	7.76	14,055
23 Dec 24	7.71000 +0.48	7.71	7.24	7.34	41,598
20 Dec 24	7.23000 -0.22	7.46	7.07	7.43	374,012
19 Dec 24	7.45000 -0.25	7.63	7.30	7.50	45,413
18 Dec 24	7.70000 -0.20	7.88	7.65	7.87	25,327
17 Dec 24	7.90000 -0.10	8.07	7.85	7.99	30,598
16 Dec 24	8.00000 -0.20	8.31	8.00	8.15	39,098
13 Dec 24	8.20000 -0.60	8.82	8.19	8.81	38,837
12 Dec 24	8.80000 -0.02	8.90	8.80	8.82	19,903
11 Dec 24	8.82000 -0.09	8.91	8.71	8.81	26,536
10 Dec 24	8.91000 -0.03	9.01	8.79	9.01	12,603
09 Dec 24	8.94000 +0.68	9.10	8.34	8.34	35,496
06 Dec 24	8.26000 +0.14	8.35	8.04	8.10	34,939
05 Dec 24	8.12000 +0.04	8.21	8.06	8.10	13,214
04 Dec 24	8.08000 +0.04	8.18	7.95	7.95	22,972
03 Dec 24	8.04000 +0.04	8.11	7.93	7.96	37,194
02 Dec 24	8.00000 -0.12	8.15	7.90	8.15	32,314
29 Nov 24	8.12000 +0.00	8.23	8.06	8.08	28,792
28 Nov 24	8.12000 -0.11	8.50	8.08	8.31	47,867
27 Nov 24	8.23000 +0.04	8.29	8.13	8.13	30,924
26 Nov 24	8.19000 +0.03	8.34	8.09	8.12	32,258
25 Nov 24	8.16000 -0.19	8.42	8.13	8.41	29,348
22 Nov 24	8.35000 -0.02	8.46	8.28	8.31	13,485
21 Nov 24	8.37000 -0.10	8.69	8.33	8.42	21,749
20 Nov 24	8.47000 -0.05	8.64	8.40	8.63	7,592
19 Nov 24	8.52000 +0.02	8.60	8.42	8.51	9,670
18 Nov 24	8.50000 -0.16	8.67	8.50	8.55	13,368
15 Nov 24	8.66000 +0.07	8.69	8.50	8.59	16,537
14 Nov 24	8.59000 +0.10	8.63	8.50	8.60	5,903
13 Nov 24	8.49000 -0.23	8.76	8.49	8.76	11,894
12 Nov 24	8.72000 +0.11	8.74	8.60	8.61	16,908
11 Nov 24	8.61000 -0.07	8.84	8.60	8.84	13,442
08 Nov 24	8.68000 -0.02	8.82	8.66	8.79	11,904
07 Nov 24	8.70000 -0.04	8.89	8.70	8.88	19,263
06 Nov 24	8.74000 -0.20	9.00	8.74	9.00	16,263
05 Nov 24	8.94000 -0.05	9.00	8.81	9.00	19,584
04 Nov 24	8.99000 +0.10	9.09	8.93	8.93	24,924
01 Nov 24	8.89000 -0.09	9.04	8.89	9.01	23,564
31 Oct 24	8.98000 -0.13	9.20	8.94	9.14	25,526
30 Oct 24	9.11000 -0.24	9.30	9.11	9.26	13,530
29 Oct 24	9.35000 +0.03	9.52	9.30	9.30	15,130
28 Oct 24	9.32000 -0.34	9.78	9.28	9.78	27,556
25 Oct 24	9.66000 +0.01	9.79	9.66	9.79	6,204
24 Oct 24	9.65000 +0.05	9.90	9.61	9.61	25,247
23 Oct 24	9.60000 -0.29	9.95	9.58	9.95	37,125
22 Oct 24	9.89000 +0.15	10.00	9.53	9.77	60,683
21 Oct 24	9.74000 -0.36	10.12	9.74	10.08	16,345
18 Oct 24	10.10000 -0.08	10.32	10.06	10.30	27,491
17 Oct 24	10.18000 -0.02	10.20	10.02	10.08	14,267
16 Oct 24	10.20000 +0.06	10.20	10.00	10.20	32,204
15 Oct 24	10.14000 +0.06	10.14	9.92	10.08	34,019
14 Oct 24	10.08000 -0.16	10.20	9.96	10.20	18,656
11 Oct 24	10.24000 +0.29	10.32	10.00	10.02	8,183
10 Oct 24	9.95000 -0.25	10.16	9.94	10.16	14,263
09 Oct 24	10.20000 +0.04	10.20	10.08	10.18	7,871
08 Oct 24	10.16000 +0.18	10.24	9.85	9.88	14,579
07 Oct 24	9.98000 -0.02	10.00	9.89	9.91	8,200
04 Oct 24	10.00000 +0.18	10.00	9.88	9.88	9,422
03 Oct 24	9.82000 +0.12	9.83	9.66	9.70	9,176
02 Oct 24	9.70000 -0.12	9.79	9.60	9.79	11,019
01 Oct 24	9.82000 +0.11	9.93	9.60	9.78	10,354
30 Sep 24	9.71000 -0.23	9.80	9.54	9.79	20,502
27 Sep 24	9.94000 +0.01	10.02	9.86	9.96	14,973
26 Sep 24	9.93000 +0.30	10.00	9.68	9.68	18,467
25 Sep 24	9.63000 -0.17	9.84	9.60	9.84	12,287
24 Sep 24	9.80000 +0.19	9.80	9.50	9.60	8,119
23 Sep 24	9.61000 -0.26	9.94	9.59	9.90	10,965
20 Sep 24	9.87000 +0.07	9.87	9.64	9.74	44,354
19 Sep 24	9.80000 +0.10	9.80	9.75	9.78	10,898
18 Sep 24	9.70000 -0.03	9.86	9.55	9.81	12,012
17 Sep 24	9.73000 +0.16	9.80	9.59	9.60	6,692
16 Sep 24	9.57000 +0.09	9.60	9.44	9.50	10,738
13 Sep 24	9.48000 +0.19	9.50	9.25	9.25	12,818
12 Sep 24	9.29000 -0.29	9.67	9.24	9.56	19,559
11 Sep 24	9.58000 -0.14	9.79	9.54	9.64	13,981
10 Sep 24	9.72000 +0.02	9.76	9.66	9.76	6,032
09 Sep 24	9.70000 -0.18	10.12	9.70	10.12	8,558
06 Sep 24	9.88000 -0.10	9.98	9.84	9.93	9,542
05 Sep 24	9.98000 -0.04	10.04	9.91	9.95	12,202
04 Sep 24	10.02000 -0.08	10.10	9.77	10.00	15,888
03 Sep 24	10.10000 -0.18	10.30	10.06	10.24	4,958
02 Sep 24	10.28000 -0.18	10.50	10.16	10.50	13,012
30 Aug 24	10.46000 +0.26	10.48	10.26	10.26	14,460
29 Aug 24	10.20000 -0.10	10.30	10.16	10.24	8,152
28 Aug 24	10.30000 +0.04	10.38	10.16	10.16	10,827
27 Aug 24	10.26000 -0.12	10.54	10.26	10.36	15,064
26 Aug 24	10.38000 -0.26	10.72	10.34	10.68	16,875
23 Aug 24	10.64000 +0.18	10.64	10.54	10.58	6,381
22 Aug 24	10.46000 -0.24	10.88	10.46	10.68	17,513
21 Aug 24	10.70000 +0.73	11.06	10.00	10.00	62,212
20 Aug 24	9.97000 -0.21	10.22	9.93	10.22	9,067
19 Aug 24	10.18000 -0.88	10.60	10.04	10.50	44,396
16 Aug 24	11.06000 +0.30	11.08	10.80	10.80	12,796
15 Aug 24	10.76000 +0.14	10.90	10.52	10.60	19,303
14 Aug 24	10.62000 +0.04	10.66	10.46	10.52	11,749
13 Aug 24	10.58000 +0.04	10.58	10.50	10.58	7,712
12 Aug 24	10.54000 -0.06	10.68	10.46	10.68	14,024
09 Aug 24	10.60000 -0.04	10.68	10.46	10.52	18,758
08 Aug 24	10.64000 +0.36	10.64	10.28	10.28	10,664
07 Aug 24	10.28000 +0.28	10.32	9.91	10.16	39,484
06 Aug 24	10.00000 -0.16	10.32	10.00	10.08	9,878
05 Aug 24	10.16000 -0.04	10.16	9.87	9.97	20,949
02 Aug 24	10.20000 -0.08	10.34	10.18	10.24	12,435
01 Aug 24	10.28000 -0.42	10.72	10.28	10.72	13,414
31 Jul 24	10.70000 +0.08	11.00	10.58	10.58	37,490
30 Jul 24	10.62000 -0.04	10.78	10.58	10.70	20,926
29 Jul 24	10.66000 +0.56	10.92	10.10	10.26	96,875
26 Jul 24	10.10000 +0.32	10.18	9.85	9.85	21,772
25 Jul 24	9.78000 +0.45	10.14	9.28	9.29	34,332
24 Jul 24	9.33000 -0.01	9.44	9.27	9.40	23,707
23 Jul 24	9.34000 -0.27	9.65	9.34	9.65	48,846
22 Jul 24	9.61000 -1.99	10.74	9.59	10.40	63,973
19 Jul 24	11.60000 +0.00	11.68	11.58	11.60	16,112
18 Jul 24	11.60000 +0.24	11.66	11.34	11.42	21,499
17 Jul 24	11.36000 -0.04	11.42	11.28	11.40	21,000
16 Jul 24	11.40000 +0.18	11.40	11.28	11.30	13,632
15 Jul 24	11.22000 -0.16	11.42	11.16	11.30	24,473
12 Jul 24	11.38000 -0.12	11.48	11.28	11.48	34,222
11 Jul 24	11.50000 +0.08	11.50	11.34	11.46	16,607
10 Jul 24	11.42000 -0.18	11.68	11.42	11.62	18,384
09 Jul 24	11.60000 +0.06	11.76	11.58	11.66	21,551
08 Jul 24	11.54000 -0.12	11.62	11.50	11.52	24,476
05 Jul 24	11.66000 -0.04	11.76	11.60	11.62	15,295
04 Jul 24	11.70000 +0.00	11.80	11.64	11.70	8,692
03 Jul 24	11.70000 -0.08	11.80	11.66	11.80	16,168
02 Jul 24	11.78000 -0.04	12.00	11.78	12.00	16,014
01 Jul 24	11.82000 -0.10	12.08	11.82	11.98	16,525
28 Jun 24	11.92000 +0.10	11.94	11.74	11.74	23,028
27 Jun 24	11.82000 +0.24	11.86	11.54	11.74	51,401
26 Jun 24	11.58000 -0.34	11.98	11.52	11.98	31,803
25 Jun 24	11.92000 +0.14	11.96	11.72	11.84	17,276
24 Jun 24	11.78000 +0.10	11.88	11.62	11.68	25,296
21 Jun 24	11.68000 +0.20	11.72	11.38	11.38	55,093
20 Jun 24	11.48000 +0.24	11.48	11.30	11.30	13,586
19 Jun 24	11.24000 +0.04	11.30	11.02	11.20	31,855
18 Jun 24	11.20000 +0.06	11.20	11.10	11.14	15,016
17 Jun 24	11.14000 -0.08	11.30	10.92	11.24	32,638
14 Jun 24	11.22000 -0.28	11.50	11.12	11.50	29,886
13 Jun 24	11.50000 -0.20	11.82	11.50	11.82	24,773
12 Jun 24	11.70000 -0.02	11.76	11.64	11.72	18,759
11 Jun 24	11.72000 -0.02	11.88	11.72	11.78	19,746
10 Jun 24	11.74000 -0.14	11.94	11.74	11.94	16,291
07 Jun 24	11.88000 -0.04	12.04	11.84	11.98	19,455
06 Jun 24	11.92000 +0.06	12.06	11.82	11.88	19,763
05 Jun 24	11.86000 +0.06	11.90	11.76	11.82	10,821
04 Jun 24	11.80000 +0.06	11.90	11.70	11.80	26,884
03 Jun 24	11.74000 +0.00	11.84	11.72	11.76	21,461
31 May 24	11.74000 -0.02	11.86	11.68	11.78	26,133
30 May 24	11.76000 +0.32	11.76	11.42	11.42	15,991
29 May 24	11.44000 -0.12	11.56	11.40	11.44	24,879
28 May 24	11.56000 -0.20	11.78	11.44	11.74	43,149
27 May 24	11.76000 -0.18	11.98	11.70	11.90	27,989
24 May 24	11.94000 -0.06	12.04	11.86	11.92	53,741
23 May 24	12.00000 -0.16	12.24	11.92	12.12	37,354
22 May 24	12.16000 -0.20	12.34	12.16	12.34	15,930
21 May 24	12.36000 -0.42	12.76	12.30	12.70	34,914
20 May 24	12.78000 -1.38	13.20	12.74	13.20	43,018
17 May 24	14.16000 +0.28	14.22	13.98	14.16	42,366
16 May 24	13.88000 +0.40	13.88	13.50	13.70	40,237
15 May 24	13.48000 -0.18	13.82	13.40	13.82	21,323
14 May 24	13.66000 +0.16	13.70	13.44	13.50	34,074
13 May 24	13.50000 +0.16	13.50	13.22	13.22	35,542
10 May 24	13.34000 -0.02	13.40	13.34	13.34	10,028
09 May 24	13.36000 +0.20	13.36	13.20	13.24	7,331
08 May 24	13.16000 -0.20	13.40	13.16	13.40	16,805
07 May 24	13.36000 +0.20	13.38	13.12	13.26	16,002
06 May 24	13.16000 -0.04	13.60	13.14	13.30	29,782
03 May 24	13.20000 +0.08	13.30	13.14	13.18	10,990
02 May 24	13.12000 +0.08	13.12	12.92	13.04	22,551
30 Apr 24	13.04000 +0.06	13.08	12.98	13.08	18,990
29 Apr 24	12.98000 +0.12	13.00	12.70	12.82	33,261
26 Apr 24	12.86000 +0.38	12.96	12.66	12.66	32,166
25 Apr 24	12.48000 -0.78	13.20	12.48	13.16	41,868
24 Apr 24	13.26000 +0.02	13.40	13.20	13.40	21,332
23 Apr 24	13.24000 +0.04	13.30	13.18	13.30	9,014
22 Apr 24	13.20000 +0.12	13.26	13.10	13.10	11,831
19 Apr 24	13.08000 +0.20	13.14	12.84	12.84	16,301
18 Apr 24	12.88000 -0.04	12.98	12.88	12.92	6,734
17 Apr 24	12.92000 +0.02	13.08	12.90	12.90	5,211
16 Apr 24	12.90000 -0.12	13.04	12.90	12.92	29,131
15 Apr 24	13.02000 +0.00	13.08	12.94	13.08	12,473
12 Apr 24	13.02000 +0.16	13.14	12.94	13.00	15,310
11 Apr 24	12.86000 +0.04	12.96	12.82	12.86	18,751
10 Apr 24	12.82000 -0.02	13.06	12.76	12.88	36,384
09 Apr 24	12.84000 +0.16	12.94	12.68	12.70	21,301
08 Apr 24	12.68000 -0.12	12.90	12.64	12.90	29,493
05 Apr 24	12.80000 -0.02	12.98	12.78	12.84	20,123
04 Apr 24	12.82000 -0.14	13.12	12.80	13.02	23,910
03 Apr 24	12.96000 -0.32	13.26	12.92	13.24	25,136
02 Apr 24	13.28000 -0.10	13.42	13.24	13.42	24,158
28 Mar 24	13.38000 -0.38	13.50	13.34	13.36	22,084
27 Mar 24	13.76000 -0.16	13.90	13.72	13.88	30,030
26 Mar 24	13.92000 -0.18	14.12	13.88	14.06	17,991
25 Mar 24	14.10000 +0.16	14.10	13.96	14.02	12,468
22 Mar 24	13.94000 +0.00	14.06	13.90	13.94	21,078
21 Mar 24	13.94000 +0.32	13.98	13.60	13.80	12,735
20 Mar 24	13.62000 +0.12	13.68	13.34	13.42	25,038
19 Mar 24	13.50000 -0.22	13.74	13.50	13.72	16,242
18 Mar 24	13.72000 +0.48	13.76	13.26	13.28	28,852
15 Mar 24	13.24000 -0.08	13.34	13.10	13.34	67,931
14 Mar 24	13.32000 -0.18	13.60	13.20	13.54	17,883
13 Mar 24	13.50000 -0.06	13.74	13.40	13.74	14,708
12 Mar 24	13.56000 +0.12	13.60	13.36	13.46	10,361
11 Mar 24	13.44000 +0.02	13.44	13.28	13.34	11,521
08 Mar 24	13.42000 +0.00	13.54	13.40	13.46	11,976
07 Mar 24	13.42000 +0.14	13.48	13.24	13.24	9,068
06 Mar 24	13.28000 -0.20	13.66	13.28	13.66	21,140
05 Mar 24	13.48000 -0.04	13.64	13.48	13.50	18,633
04 Mar 24	13.52000 -0.26	13.90	13.50	13.80	17,294
01 Mar 24	13.78000 +0.18	13.80	13.62	13.80	8,591
29 Feb 24	13.60000 +0.00	13.82	13.54	13.60	19,329
28 Feb 24	13.60000 +0.02	13.64	13.54	13.64	7,308
27 Feb 24	13.58000 -0.08	13.70	13.58	13.68	8,465
26 Feb 24	13.66000 +0.08	13.86	13.62	13.84	23,168
23 Feb 24	13.58000 +0.02	13.70	13.50	13.58	13,032
22 Feb 24	13.56000 -0.06	13.70	13.52	13.62	16,872
21 Feb 24	13.62000 -0.02	13.96	13.60	13.76	9,846
20 Feb 24	13.64000 -0.18	14.00	13.62	13.82	13,181
19 Feb 24	13.82000 -0.20	14.10	13.78	14.00	13,649
16 Feb 24	14.02000 +0.44	14.02	13.50	13.66	15,697
15 Feb 24	13.58000 -0.14	13.78	13.58	13.68	6,067
14 Feb 24	13.72000 +0.10	13.78	13.56	13.60	13,010
13 Feb 24	13.62000 +0.00	13.80	13.46	13.48	26,826
12 Feb 24	13.62000 +0.16	13.90	13.44	13.46	22,245
09 Feb 24	13.46000 -0.04	13.62	13.40	13.54	16,651
08 Feb 24	13.50000 -0.02	13.82	13.48	13.66	9,208
07 Feb 24	13.52000 +0.00	13.82	13.48	13.50	7,191
06 Feb 24	13.52000 +0.02	13.66	13.50	13.64	15,341
05 Feb 24	13.50000 -0.08	13.76	13.46	13.62	14,779
02 Feb 24	13.58000 -0.12	13.90	13.58	13.76	9,858
01 Feb 24	13.70000 +0.18	13.96	13.52	13.52	13,137
31 Jan 24	13.52000 -0.38	14.06	13.52	14.00	19,315
30 Jan 24	13.90000 -0.14	14.18	13.90	14.00	17,614
29 Jan 24	14.04000 +0.00	14.26	14.00	14.00	7,232
26 Jan 24	14.04000 -0.06	14.10	13.88	14.10	8,449
25 Jan 24	14.10000 -0.42	14.68	14.04	14.52	14,763
24 Jan 24	14.52000 +0.62	14.52	13.70	13.90	129,850
23 Jan 24	13.90000 +0.30	13.90	13.64	13.68	12,338
22 Jan 24	13.60000 -0.12	13.80	13.54	13.54	7,778
19 Jan 24	13.72000 +0.24	13.74	13.48	13.48	5,656
18 Jan 24	13.48000 +0.04	13.60	13.36	13.50	6,111
17 Jan 24	13.44000 +0.10	13.44	13.10	13.28	8,163
16 Jan 24	13.34000 -0.16	13.44	13.24	13.30	15,238
15 Jan 24	13.50000 -0.14	13.64	13.46	13.64	6,206
12 Jan 24	13.64000 +0.12	13.64	13.46	13.46	6,099
11 Jan 24	13.52000 +0.04	13.64	13.44	13.56	6,212
10 Jan 24	13.48000 -0.10	13.66	13.42	13.54	9,363
09 Jan 24	13.58000 -0.12	13.66	13.50	13.58	4,759
08 Jan 24	13.70000 -0.08	13.88	13.54	13.88	9,058
05 Jan 24	13.78000 +0.00	13.92	13.66	13.70	9,267
04 Jan 24	13.78000 +0.14	13.80	13.64	13.68	4,874
03 Jan 24	13.64000 -0.20	13.70	13.64	13.68	2,446
02 Jan 24	13.84000 +0.34	13.84	13.34	13.54	7,546
29 Dec 23	13.50000 +0.02	13.56	13.42	13.52	6,671
28 Dec 23	13.48000 -0.06	13.62	13.42	13.56	6,467
27 Dec 23	13.54000 -0.10	13.60	13.40	13.58	9,910
22 Dec 23	13.64000 -0.12	13.82	13.50	13.62	11,100
21 Dec 23	13.76000 -0.06	13.90	13.52	13.62	13,282
20 Dec 23	13.82000 +0.12	13.84	13.54	13.60	9,742
19 Dec 23	13.70000 -0.04	13.80	13.58	13.62	15,169
18 Dec 23	13.74000 +0.24	13.76	13.50	13.50	12,861
15 Dec 23	13.50000 +0.16	13.64	13.30	13.42	34,842
14 Dec 23	13.34000 -0.02	13.60	13.20	13.60	16,421
13 Dec 23	13.36000 +0.14	13.40	13.06	13.06	6,394
12 Dec 23	13.22000 -0.22	13.50	13.10	13.34	17,616
11 Dec 23	13.44000 +0.06	13.50	13.22	13.22	9,121
08 Dec 23	13.38000 +0.24	13.42	13.24	13.26	9,246
07 Dec 23	13.14000 -0.16	13.38	13.12	13.26	9,854
06 Dec 23	13.30000 +0.16	13.44	13.08	13.08	11,275
05 Dec 23	13.14000 +0.14	13.14	12.74	12.86	5,597
04 Dec 23	13.00000 -0.22	13.30	12.92	12.92	11,518
01 Dec 23	13.22000 +0.18	13.28	13.08	13.10	6,649
30 Nov 23	13.04000 -0.28	13.38	13.04	13.30	31,854
29 Nov 23	13.32000 +0.30	13.38	13.00	13.00	3,652
28 Nov 23	13.02000 -0.20	13.20	12.94	13.20	23,532
27 Nov 23	13.22000 -0.30	13.52	13.04	13.52	16,383
24 Nov 23	13.52000 +0.18	13.62	13.30	13.34	9,855
23 Nov 23	13.34000 -0.12	13.54	13.32	13.36	13,718
22 Nov 23	13.46000 +0.26	13.66	13.26	13.34	17,861
21 Nov 23	13.20000 -0.10	13.58	13.18	13.18	20,336
20 Nov 23	13.30000 -0.24	13.56	13.20	13.56	13,950
17 Nov 23	13.54000 +0.14	13.60	13.36	13.38	24,297
16 Nov 23	13.40000 +0.06	13.40	13.10	13.36	25,734
15 Nov 23	13.34000 +0.28	13.48	13.16	13.16	28,298
14 Nov 23	13.06000 +0.00	13.24	13.00	13.06	8,215
13 Nov 23	13.06000 +0.06	13.14	12.90	13.04	11,588
10 Nov 23	13.00000 +0.26	13.02	12.76	12.76	5,894
09 Nov 23	12.74000 +0.02	12.94	12.68	12.84	12,581
08 Nov 23	12.72000 +0.10	12.88	12.62	12.70	11,784
07 Nov 23	12.62000 +0.22	12.64	12.40	12.40	9,129
06 Nov 23	12.40000 -0.18	12.62	12.32	12.62	17,111
03 Nov 23	12.58000 +0.24	12.60	12.36	12.36	9,929
02 Nov 23	12.34000 +0.22	12.40	12.16	12.16	13,536
01 Nov 23	12.12000 +0.02	12.18	12.00	12.18	10,376
31 Oct 23	12.10000 -0.20	12.40	12.10	12.38	17,211
30 Oct 23	12.30000 +0.02	12.52	12.28	12.38	11,740
27 Oct 23	12.28000 +0.04	12.48	12.18	12.18	12,619
26 Oct 23	12.24000 +0.14	12.24	11.80	12.02	14,717
25 Oct 23	12.10000 -0.28	12.28	12.02	12.28	16,417
24 Oct 23	12.38000 +0.34	12.46	11.96	12.00	22,518
23 Oct 23	12.04000 -0.18	12.32	11.80	12.18	33,501
20 Oct 23	12.22000 -0.04	12.34	12.22	12.24	3,243
19 Oct 23	12.26000 +0.02	12.28	12.02	12.12	9,074
18 Oct 23	12.24000 +0.10	12.44	11.64	12.12	44,027
17 Oct 23	12.14000 -1.22	13.44	11.80	13.44	61,958
16 Oct 23	13.36000 +0.06	13.46	13.02	13.40	24,165
13 Oct 23	13.30000 +0.02	13.46	13.20	13.28	16,006
12 Oct 23	13.28000 -0.12	13.30	13.00	13.30	13,461
11 Oct 23	13.40000 -0.10	13.50	13.36	13.46	7,728
10 Oct 23	13.50000 -0.36	13.84	13.50	13.80	6,345
09 Oct 23	13.86000 +0.02	14.00	13.76	13.94	20,912
06 Oct 23	13.84000 +0.38	13.86	13.36	13.52	14,536
05 Oct 23	13.46000 +0.40	13.54	13.02	13.02	18,661
04 Oct 23	13.06000 +0.04	13.30	13.00	13.00	22,683
03 Oct 23	13.02000 +0.02	13.12	12.82	13.00	8,430
02 Oct 23	13.00000 +0.16	13.06	12.80	12.82	15,059
29 Sep 23	12.84000 +0.26	12.96	12.42	12.44	14,745
28 Sep 23	12.58000 +0.58	12.58	12.02	12.02	17,096
27 Sep 23	12.00000 -0.72	12.70	12.00	12.68	28,151
26 Sep 23	12.72000 -0.74	13.50	12.72	13.30	37,831
25 Sep 23	13.46000 -0.26	13.70	13.40	13.70	8,406
22 Sep 23	13.72000 -0.06	13.86	13.70	13.80	4,803
21 Sep 23	13.78000 +0.02	13.92	13.72	13.82	6,500
20 Sep 23	13.76000 -0.06	13.84	13.68	13.68	10,091
19 Sep 23	13.82000 +0.36	13.92	13.40	13.40	14,113
18 Sep 23	13.46000 -0.28	13.82	13.46	13.82	9,154
15 Sep 23	13.74000 +0.04	13.90	13.66	13.82	11,036
14 Sep 23	13.70000 -0.08	13.88	13.60	13.68	3,661
13 Sep 23	13.78000 +0.28	13.88	13.34	13.36	7,625
12 Sep 23	13.50000 -0.18	13.76	13.50	13.76	4,372
11 Sep 23	13.68000 +0.28	13.84	13.50	13.52	5,431
08 Sep 23	13.40000 -0.40	13.74	13.38	13.74	7,104
07 Sep 23	13.80000 +0.20	13.88	13.66	13.70	9,826
06 Sep 23	13.60000 -0.08	13.72	13.58	13.66	3,157
05 Sep 23	13.68000 +0.18	13.82	13.46	13.46	16,831
04 Sep 23	13.50000 +0.06	13.68	13.44	13.48	7,381
01 Sep 23	13.44000 +0.00	13.60	13.44	13.46	6,015
31 Aug 23	13.44000 +0.08	13.48	13.24	13.24	14,715
30 Aug 23	13.36000 +0.40	13.36	12.86	12.86	8,831
29 Aug 23	12.96000 -0.04	13.10	12.90	12.90	3,390
28 Aug 23	13.00000 +0.22	13.00	12.66	12.74	9,471
25 Aug 23	12.78000 +0.02	12.92	12.66	12.66	7,856
24 Aug 23	12.76000 -0.16	13.02	12.76	12.80	9,370
23 Aug 23	12.92000 +0.12	12.98	12.84	12.92	3,804
22 Aug 23	12.80000 +0.00	13.00	12.78	12.78	6,716
21 Aug 23	12.80000 -0.14	12.94	12.80	12.90	4,920
18 Aug 23	12.94000 -0.06	13.02	12.90	12.90	9,603
17 Aug 23	13.00000 +0.04	13.08	12.88	12.88	7,827
16 Aug 23	12.96000 +0.12	13.00	12.80	12.80	9,526
15 Aug 23	12.84000 +0.02	12.98	12.74	12.98	5,726
14 Aug 23	12.82000 -0.04	12.88	12.76	12.80	5,154
11 Aug 23	12.86000 +0.08	12.92	12.74	12.86	8,734
10 Aug 23	12.78000 +0.00	12.88	12.70	12.84	9,781
09 Aug 23	12.78000 -0.18	13.20	12.74	13.00	15,330
08 Aug 23	12.96000 +0.12	13.04	12.76	12.78	28,302
07 Aug 23	12.84000 +0.18	12.96	12.62	12.62	17,070
04 Aug 23	12.66000 -0.12	12.80	12.36	12.80	16,966
03 Aug 23	12.78000 +0.04	12.88	12.68	12.68	11,465
02 Aug 23	12.74000 -0.06	12.80	12.54	12.66	19,618
01 Aug 23	12.80000 -0.26	13.10	12.72	13.06	18,369
31 Jul 23	13.06000 -0.04	13.30	12.88	13.08	28,986
28 Jul 23	13.10000 -0.74	13.80	13.10	13.80	33,949
27 Jul 23	13.84000 -0.06	13.90	13.26	13.64	35,864
26 Jul 23	13.90000 -0.12	14.04	13.62	14.02	39,321
25 Jul 23	14.02000 -0.04	14.08	13.94	14.08	7,884
24 Jul 23	14.06000 +0.34	14.06	13.78	13.78	16,596
21 Jul 23	13.72000 -0.06	13.88	13.56	13.82	22,964
20 Jul 23	13.78000 -0.30	14.02	13.78	13.98	9,811
19 Jul 23	14.08000 +0.00	14.14	14.06	14.06	5,793
18 Jul 23	14.08000 +0.16	14.12	13.94	14.00	12,156
17 Jul 23	13.92000 -0.10	14.06	13.88	14.06	8,771
14 Jul 23	14.02000 -0.02	14.04	13.96	14.00	11,300
13 Jul 23	14.04000 -0.04	14.10	13.98	14.10	6,624
12 Jul 23	14.08000 +0.08	14.08	13.98	14.00	16,000
11 Jul 23	14.00000 +0.04	14.04	13.94	14.02	8,645
10 Jul 23	13.96000 +0.08	14.02	13.94	13.94	9,601
07 Jul 23	13.88000 -0.04	13.98	13.70	13.98	11,079
06 Jul 23	13.92000 -0.06	14.02	13.88	13.96	15,699
05 Jul 23	13.98000 -0.10	14.06	13.98	13.98	3,916
04 Jul 23	14.08000 +0.02	14.10	13.98	14.06	7,794
03 Jul 23	14.06000 +0.14	14.10	13.92	13.98	21,619
30 Jun 23	13.92000 +0.18	13.98	13.68	13.76	23,713
29 Jun 23	13.74000 +0.10	13.76	13.66	13.66	8,418
28 Jun 23	13.64000 +0.06	13.70	13.44	13.44	18,941
27 Jun 23	13.58000 +0.18	13.66	13.42	13.46	22,685
26 Jun 23	13.40000 -0.48	13.88	13.40	13.88	29,449
23 Jun 23	13.88000 -0.16	14.04	13.84	14.04	12,134
22 Jun 23	14.04000 +0.00	14.06	13.92	13.92	17,099
21 Jun 23	14.04000 +0.12	14.04	13.82	13.94	24,171
20 Jun 23	13.92000 -0.08	14.02	13.90	14.02	9,382
19 Jun 23	14.00000 -0.02	14.12	13.92	14.12	17,423
16 Jun 23	14.02000 +0.08	14.06	13.98	14.04	22,786
15 Jun 23	13.94000 -0.06	14.08	13.80	14.08	38,985
14 Jun 23	14.00000 +0.02	14.08	13.94	14.06	10,131
13 Jun 23	13.98000 -0.02	14.02	13.94	13.96	23,487
12 Jun 23	14.00000 -0.04	14.12	13.92	14.12	17,634
09 Jun 23	14.04000 +0.04	14.06	13.94	13.94	12,526
08 Jun 23	14.00000 -0.04	14.10	13.98	14.06	23,029
07 Jun 23	14.04000 -0.04	14.18	13.98	14.12	15,605
06 Jun 23	14.08000 +0.02	14.10	13.98	14.04	11,472
05 Jun 23	14.06000 -0.16	14.22	14.00	14.20	23,648
02 Jun 23	14.22000 +0.04	14.22	14.12	14.16	10,310
01 Jun 23	14.18000 +0.28	14.18	13.88	14.00	26,395
31 May 23	13.90000 +0.14	13.90	13.54	13.56	233,711
30 May 23	13.76000 -0.02	13.86	13.70	13.80	37,278
29 May 23	13.78000 +0.08	13.82	13.70	13.76	7,638
26 May 23	13.70000 -0.10	13.96	13.62	13.84	21,582
25 May 23	13.80000 -1.06	14.04	13.50	13.96	44,596
24 May 23	14.86000 -0.14	15.06	14.80	14.92	79,841
23 May 23	15.00000 +0.18	15.08	14.84	14.90	28,107
22 May 23	14.82000 +0.02	15.08	14.62	14.90	61,783
19 May 23	14.80000 +0.06	14.98	14.50	14.72	24,291
18 May 23	14.74000 +0.06	14.90	14.66	14.78	14,824
17 May 23	14.68000 +0.22	14.80	14.30	14.56	30,331
16 May 23	14.46000 -0.24	14.78	14.36	14.78	16,986
15 May 23	14.70000 +0.18	14.82	14.24	14.52	31,125
12 May 23	14.52000 +0.06	14.58	14.28	14.54	26,648
11 May 23	14.46000 -0.04	14.58	14.36	14.56	26,412
10 May 23	14.50000 +0.08	14.50	14.24	14.38	10,057
09 May 23	14.42000 -0.06	14.50	14.32	14.40	11,964
08 May 23	14.48000 -0.02	14.62	14.42	14.52	16,067
05 May 23	14.50000 +0.16	14.54	14.14	14.40	14,485
04 May 23	14.34000 -0.12	14.60	14.34	14.42	8,091
03 May 23	14.46000 +0.08	14.50	14.24	14.34	5,510
02 May 23	14.38000 -0.14	14.96	14.34	14.52	12,939
28 Apr 23	14.52000 -0.12	14.70	14.42	14.62	32,578
27 Apr 23	14.64000 +0.70	14.84	13.62	13.96	56,753
26 Apr 23	13.94000 -0.26	14.18	13.86	14.14	23,984
25 Apr 23	14.20000 -0.20	14.34	14.12	14.32	12,146
24 Apr 23	14.40000 -0.10	14.66	14.36	14.50	11,530
21 Apr 23	14.50000 +0.06	14.54	14.36	14.38	7,629
20 Apr 23	14.44000 +0.20	14.44	14.00	14.10	28,171
19 Apr 23	14.24000 -0.08	14.32	14.20	14.32	13,368
18 Apr 23	14.32000 -0.14	14.46	14.28	14.40	7,514
17 Apr 23	14.46000 -0.28	14.84	14.44	14.82	10,755
14 Apr 23	14.74000 +0.24	14.80	14.44	14.56	18,209
13 Apr 23	14.50000 -0.20	14.80	14.50	14.72	13,516
12 Apr 23	14.70000 +0.34	14.70	14.32	14.38	15,216
11 Apr 23	14.36000 -0.16	14.64	14.30	14.62	10,337
06 Apr 23	14.52000 +0.08	14.60	14.42	14.44	14,389
05 Apr 23	14.44000 -0.28	14.72	14.30	14.72	27,128
04 Apr 23	14.72000 +0.22	15.10	14.54	14.54	69,593
03 Apr 23	14.50000 -0.02	14.58	14.28	14.58	18,879
31 Mar 23	14.52000 +0.04	14.64	14.42	14.56	13,734
30 Mar 23	14.48000 +0.14	14.64	14.34	14.36	25,156
29 Mar 23	14.34000 +0.28	14.42	14.14	14.20	31,145
28 Mar 23	14.06000 +0.02	14.24	14.00	14.14	16,177
27 Mar 23	14.04000 +0.04	14.16	13.96	14.00	11,764
24 Mar 23	14.00000 -0.04	14.10	13.92	13.98	14,368
23 Mar 23	14.04000 +0.36	14.04	13.74	13.74	18,095
22 Mar 23	13.68000 +0.08	13.76	13.56	13.72	19,732
21 Mar 23	13.60000 +0.24	13.70	13.44	13.44	21,663
20 Mar 23	13.36000 -0.12	13.52	13.20	13.32	41,949
17 Mar 23	13.48000 -0.16	13.76	13.30	13.68	44,263
16 Mar 23	13.64000 -0.14	14.50	13.44	14.50	16,829
15 Mar 23	13.78000 -0.06	13.98	13.56	13.98	71,516
14 Mar 23	13.84000 -0.02	14.00	13.80	13.88	42,386
13 Mar 23	13.86000 -0.32	14.24	13.76	14.24	23,853
10 Mar 23	14.18000 -0.12	14.38	14.04	14.38	15,058
09 Mar 23	14.30000 -0.08	14.52	14.28	14.46	13,052
08 Mar 23	14.38000 -0.10	14.54	14.26	14.50	18,051
07 Mar 23	14.48000 -0.26	14.78	14.42	14.78	16,593
06 Mar 23	14.74000 +0.10	14.86	14.58	14.74	18,666
03 Mar 23	14.64000 +0.18	14.88	14.48	14.50	17,823
02 Mar 23	14.46000 +0.16	14.46	14.20	14.32	41,572
01 Mar 23	14.30000 +0.14	14.42	14.20	14.24	37,343
28 Feb 23	14.16000 -0.10	14.24	14.04	14.18	25,367
27 Feb 23	14.26000 +0.02	14.54	14.24	14.36	24,626
24 Feb 23	14.24000 -0.12	14.34	14.10	14.30	22,580
23 Feb 23	14.36000 +0.16	14.46	14.12	14.22	11,452
22 Feb 23	14.20000 -0.42	14.64	14.14	14.64	34,273
21 Feb 23	14.62000 +0.20	15.14	14.38	14.48	80,354
20 Feb 23	14.42000 +0.02	14.46	14.16	14.32	8,543
17 Feb 23	14.40000 +0.16	14.48	14.14	14.20	25,525
16 Feb 23	14.24000 -0.06	14.34	14.00	14.34	21,673
15 Feb 23	14.30000 -0.02	14.46	14.28	14.40	11,557
14 Feb 23	14.32000 +0.14	14.32	14.06	14.16	16,710
13 Feb 23	14.18000 +0.00	14.30	14.04	14.04	38,434
10 Feb 23	14.18000 +0.12	14.24	13.98	14.00	22,171
09 Feb 23	14.06000 +0.00	14.14	14.00	14.14	27,219
08 Feb 23	14.06000 +0.04	14.16	14.00	14.12	16,154
07 Feb 23	14.02000 -0.02	14.06	13.86	14.04	25,656
06 Feb 23	14.04000 -0.10	14.20	13.92	13.92	13,628
03 Feb 23	14.14000 -0.06	14.20	14.10	14.12	8,433
02 Feb 23	14.20000 +0.02	14.30	14.14	14.30	23,771
01 Feb 23	14.18000 -0.02	14.26	14.06	14.22	23,460
31 Jan 23	14.20000 +0.00	14.24	14.06	14.16	36,319
30 Jan 23	14.20000 +0.00	14.26	14.00	14.12	36,647
27 Jan 23	14.20000 -0.10	14.38	14.10	14.38	10,582
26 Jan 23	14.30000 +0.10	14.46	14.20	14.20	23,545
25 Jan 23	14.20000 +0.06	14.20	14.10	14.18	7,623
24 Jan 23	14.14000 +0.10	14.30	14.06	14.06	25,299
23 Jan 23	14.04000 -0.52	14.60	14.04	14.56	21,153
20 Jan 23	14.56000 +0.16	14.70	14.28	14.28	23,774
19 Jan 23	14.40000 +0.12	14.60	14.32	14.42	18,902
18 Jan 23	14.28000 +0.12	14.44	14.24	14.24	20,301
17 Jan 23	14.16000 -0.14	14.34	14.10	14.32	9,801
16 Jan 23	14.30000 -0.16	14.52	14.20	14.52	19,610
13 Jan 23	14.46000 +0.42	14.64	13.98	14.06	33,712
12 Jan 23	14.04000 -0.18	14.36	13.96	14.28	27,246
11 Jan 23	14.22000 +0.24	14.30	13.84	13.84	29,460
10 Jan 23	13.98000 -0.12	14.12	13.74	14.02	39,080
09 Jan 23	14.10000 -0.46	14.66	14.10	14.56	34,876
06 Jan 23	14.56000 +0.40	14.64	14.18	14.20	18,583
05 Jan 23	14.16000 -0.06	14.26	14.08	14.20	25,192
04 Jan 23	14.22000 +0.16	14.24	13.98	14.08	37,159
03 Jan 23	14.06000 +0.32	14.06	13.58	13.70	32,671
02 Jan 23	13.74000 +0.20	13.78	13.36	13.62	36,211
30 Dec 22	13.54000 +0.24	13.54	13.20	13.34	15,912
29 Dec 22	13.30000 +0.36	13.34	12.80	12.80	42,589
28 Dec 22	12.94000 +0.04	13.00	12.72	12.92	20,535
27 Dec 22	12.90000 -0.22	13.22	12.84	13.08	30,861
23 Dec 22	13.12000 +0.12	13.18	12.94	13.08	30,329
22 Dec 22	13.00000 -0.16	13.28	12.96	13.16	27,114
21 Dec 22	13.16000 +0.20	13.26	13.00	13.02	41,533
20 Dec 22	12.96000 -0.06	13.06	12.86	13.00	24,239
19 Dec 22	13.02000 -0.06	13.22	12.98	13.00	34,419
16 Dec 22	13.08000 -0.30	13.50	13.08	13.42	36,947
15 Dec 22	13.38000 -0.28	13.58	13.24	13.56	22,737
14 Dec 22	13.66000 +0.12	13.74	13.44	13.46	21,573
13 Dec 22	13.54000 +0.32	13.70	13.26	13.30	38,487
12 Dec 22	13.22000 +0.02	13.34	13.06	13.20	15,698
09 Dec 22	13.20000 -0.22	13.36	13.18	13.36	41,549
08 Dec 22	13.42000 +0.08	13.42	13.30	13.32	8,606
07 Dec 22	13.34000 +0.00	13.44	13.30	13.44	14,783
06 Dec 22	13.34000 -0.04	13.54	13.28	13.38	25,780
05 Dec 22	13.38000 -0.36	13.76	13.38	13.68	30,731
02 Dec 22	13.74000 +0.18	13.80	13.50	13.50	42,575
01 Dec 22	13.56000 +0.16	13.58	13.16	13.46	78,590
30 Nov 22	13.40000 +0.20	13.42	13.20	13.26	43,133
29 Nov 22	13.20000 -0.12	13.32	13.12	13.32	46,937
28 Nov 22	13.32000 -0.04	13.42	13.18	13.30	29,159
25 Nov 22	13.36000 +0.08	13.36	13.22	13.34	23,975
24 Nov 22	13.28000 +0.08	13.34	13.06	13.26	54,235
23 Nov 22	13.20000 +0.14	13.24	12.88	13.06	31,114
22 Nov 22	13.06000 -0.34	13.36	13.04	13.28	44,446
21 Nov 22	13.40000 +0.20	13.40	13.10	13.34	33,821
18 Nov 22	13.20000 -0.04	13.26	13.04	13.26	27,614
17 Nov 22	13.24000 -0.08	13.30	13.14	13.28	18,295
16 Nov 22	13.32000 -0.16	13.56	13.14	13.56	21,591
15 Nov 22	13.48000 +0.16	13.50	13.30	13.48	50,237
14 Nov 22	13.32000 -0.02	13.50	13.20	13.30	60,329
11 Nov 22	13.34000 +0.04	13.54	13.26	13.36	39,118
10 Nov 22	13.30000 +0.10	13.36	13.12	13.28	40,720
09 Nov 22	13.20000 +0.02	13.32	13.02	13.02	50,429
08 Nov 22	13.18000 +0.12	13.22	13.06	13.14	44,590
07 Nov 22	13.06000 +0.04	13.28	12.96	12.96	17,294
04 Nov 22	13.02000 +0.22	13.12	12.74	12.84	50,562
03 Nov 22	12.80000 -0.34	13.14	12.72	13.06	21,442
02 Nov 22	13.14000 -0.10	13.38	13.10	13.30	34,553
01 Nov 22	13.24000 +0.14	13.56	13.14	13.18	61,552
31 Oct 22	13.10000 +0.26	13.30	12.88	12.94	48,290
28 Oct 22	12.84000 +0.10	13.00	12.60	12.60	37,008
27 Oct 22	12.74000 +0.42	12.86	12.30	12.30	48,413
26 Oct 22	12.32000 +0.00	12.62	12.16	12.32	47,418
25 Oct 22	12.32000 +0.62	12.40	11.82	11.82	34,572
24 Oct 22	11.70000 -0.02	11.94	11.60	11.72	50,944
21 Oct 22	11.72000 -0.28	11.92	11.60	11.92	22,942
20 Oct 22	12.00000 -0.20	12.20	11.58	12.18	64,372
19 Oct 22	12.20000 -0.28	12.74	12.20	12.50	49,478
18 Oct 22	12.48000 +0.22	12.74	12.26	12.28	71,142
17 Oct 22	12.26000 +0.40	12.26	11.96	11.96	31,570
14 Oct 22	11.86000 +0.56	11.94	11.32	11.32	35,470
13 Oct 22	11.30000 +0.24	11.30	10.90	10.98	40,470
12 Oct 22	11.06000 -0.16	11.50	11.04	11.28	68,316
11 Oct 22	11.22000 +0.40	11.24	10.88	10.88	40,648
10 Oct 22	10.82000 +0.00	11.08	10.80	10.86	35,700
07 Oct 22	10.82000 +0.54	11.00	10.16	10.30	56,924
06 Oct 22	10.28000 +0.04	10.64	10.12	10.20	71,872
05 Oct 22	10.24000 +0.60	10.30	9.80	9.80	88,994
04 Oct 22	9.64000 +0.05	9.77	9.56	9.77	24,091
03 Oct 22	9.59000 +0.15	9.60	9.43	9.43	15,369
30 Sep 22	9.44000 +0.28	9.49	9.19	9.19	27,763
29 Sep 22	9.16000 -0.16	9.30	9.10	9.30	28,214
28 Sep 22	9.32000 +0.22	9.39	9.02	9.03	41,581
27 Sep 22	9.10000 +0.05	9.17	9.03	9.09	18,627
26 Sep 22	9.05000 -0.04	9.15	9.02	9.05	24,327
23 Sep 22	9.09000 -0.19	9.28	9.03	9.28	36,182
22 Sep 22	9.28000 +0.03	9.61	9.07	9.08	109,625
21 Sep 22	9.25000 -0.10	9.38	9.19	9.19	20,059
20 Sep 22	9.35000 -0.23	9.60	9.27	9.50	16,389
19 Sep 22	9.58000 +0.08	9.60	9.20	9.46	49,050
16 Sep 22	9.50000 -0.20	9.73	9.50	9.55	128,800
15 Sep 22	9.70000 -0.04	9.75	9.55	9.75	41,578
14 Sep 22	9.74000 -0.16	9.95	9.71	9.93	23,609
13 Sep 22	9.90000 -0.20	10.20	9.86	10.14	24,361
12 Sep 22	10.10000 +0.19	10.16	9.90	9.99	15,930
09 Sep 22	9.91000 +0.17	9.95	9.71	9.71	26,451
08 Sep 22	9.74000 +0.14	9.74	9.56	9.60	21,526
07 Sep 22	9.60000 -0.04	9.65	9.55	9.56	44,571
06 Sep 22	9.64000 -0.10	9.88	9.59	9.76	37,302
05 Sep 22	9.74000 -0.34	10.02	9.68	9.84	83,966
02 Sep 22	10.08000 -0.16	10.32	10.08	10.32	45,143
01 Sep 22	10.24000 +0.16	10.38	10.00	10.08	39,361
31 Aug 22	10.08000 -0.36	10.50	10.08	10.50	71,155
30 Aug 22	10.44000 +0.04	10.52	10.32	10.34	37,900
29 Aug 22	10.40000 -0.20	10.62	10.36	10.62	38,322
26 Aug 22	10.60000 -0.20	10.90	10.60	10.84	37,342
25 Aug 22	10.80000 -0.20	11.04	10.72	11.04	53,253
24 Aug 22	11.00000 -0.02	11.20	10.96	11.04	64,123
23 Aug 22	11.02000 -0.18	11.40	11.02	11.16	31,636
22 Aug 22	11.20000 -0.60	11.84	11.12	11.80	120,581
19 Aug 22	11.80000 -0.04	11.92	11.80	11.84	26,077
18 Aug 22	11.84000 +0.08	11.94	11.70	11.72	33,534
17 Aug 22	11.76000 +0.10	11.86	11.60	11.66	44,308
16 Aug 22	11.66000 +0.10	11.66	11.50	11.52	48,790
15 Aug 22	11.56000 +0.08	11.76	11.38	11.54	70,729
12 Aug 22	11.48000 +0.14	11.58	11.30	11.30	48,779
11 Aug 22	11.34000 -0.26	11.62	11.14	11.60	92,995
10 Aug 22	11.60000 -0.08	11.72	11.40	11.64	79,960
09 Aug 22	11.68000 -0.22	12.00	11.68	11.86	57,943
08 Aug 22	11.90000 -0.26	11.94	11.20	11.70	151,430
05 Aug 22	12.16000 +0.06	12.22	12.00	12.00	52,300
04 Aug 22	12.10000 -0.10	12.48	12.10	12.18	42,969
03 Aug 22	12.20000 -0.04	12.42	12.20	12.30	71,470
02 Aug 22	12.24000 -0.10	12.40	12.02	12.40	72,744
01 Aug 22	12.34000 -0.98	13.30	12.14	13.28	204,636
29 Jul 22	13.32000 -1.88	14.68	13.14	14.68	259,358
28 Jul 22	15.20000 +0.00	15.72	14.90	15.22	48,040
27 Jul 22	15.20000 -0.40	15.76	15.20	15.54	31,627
26 Jul 22	15.60000 +0.22	15.66	15.30	15.34	28,849
25 Jul 22	15.38000 +0.04	15.46	15.24	15.24	18,093
22 Jul 22	15.34000 -0.08	15.42	15.30	15.40	12,016
21 Jul 22	15.42000 +0.00	15.46	15.28	15.36	10,641
20 Jul 22	15.42000 -0.06	15.60	15.28	15.50	55,932
19 Jul 22	15.48000 +0.02	15.48	15.24	15.48	23,045
18 Jul 22	15.46000 +0.12	15.50	15.30	15.30	38,725
15 Jul 22	15.34000 +0.26	15.34	15.04	15.22	20,318
14 Jul 22	15.08000 -0.12	15.28	14.92	15.20	36,998
13 Jul 22	15.20000 -0.20	15.36	15.08	15.14	25,590
12 Jul 22	15.40000 +0.08	15.40	15.16	15.32	21,656
11 Jul 22	15.32000 +0.04	15.40	15.10	15.10	13,651
08 Jul 22	15.28000 +0.30	15.32	14.82	14.86	30,126
07 Jul 22	14.98000 +0.02	15.10	14.86	14.90	20,123
06 Jul 22	14.96000 -0.02	15.10	14.86	14.98	25,010
05 Jul 22	14.98000 -0.32	15.48	14.84	15.46	38,973
04 Jul 22	15.30000 +0.12	15.36	15.10	15.10	6,782
01 Jul 22	15.18000 +0.18	15.40	14.92	15.10	39,322
30 Jun 22	15.00000 -0.26	15.14	14.80	15.08	47,359
29 Jun 22	15.26000 -0.12	15.48	15.18	15.48	22,439
28 Jun 22	15.38000 +0.06	15.40	15.18	15.38	36,623
27 Jun 22	15.32000 +0.48	15.44	14.84	14.84	30,114
24 Jun 22	14.84000 -0.06	14.94	14.80	14.82	17,102
23 Jun 22	14.90000 +0.02	15.00	14.72	14.72	26,533
22 Jun 22	14.88000 -0.14	15.00	14.72	14.92	38,551
21 Jun 22	15.02000 +0.00	15.20	14.86	14.86	14,267
20 Jun 22	15.02000 +0.28	15.06	14.74	14.74	16,949
17 Jun 22	14.74000 -0.06	14.98	14.68	14.80	43,105
16 Jun 22	14.80000 -0.12	14.90	14.68	14.84	41,469
15 Jun 22	14.92000 +0.00	15.40	14.92	15.10	55,515
14 Jun 22	14.92000 -0.02	15.00	14.70	15.00	38,753
13 Jun 22	14.94000 -0.20	15.20	14.84	15.00	49,702
10 Jun 22	15.14000 -0.16	15.26	15.08	15.22	35,151
09 Jun 22	15.30000 -0.28	15.60	15.30	15.60	20,576
08 Jun 22	15.58000 +0.16	15.58	15.28	15.28	16,970
07 Jun 22	15.42000 +0.14	15.46	15.18	15.20	30,854
06 Jun 22	15.28000 -0.10	15.44	15.20	15.28	13,131
03 Jun 22	15.38000 -0.06	15.56	15.30	15.56	7,404
02 Jun 22	15.44000 +0.02	15.46	15.34	15.44	3,976
01 Jun 22	15.42000 +0.04	15.58	15.36	15.36	38,472
31 May 22	15.38000 -0.20	15.56	15.30	15.54	47,464
30 May 22	15.58000 -0.04	15.84	15.52	15.52	31,162
27 May 22	15.62000 +0.26	15.64	15.28	15.40	34,001
26 May 22	15.36000 +0.10	15.40	15.18	15.26	13,362
25 May 22	15.26000 +0.30	15.34	15.00	15.02	47,839
24 May 22	14.96000 -0.30	15.38	14.90	15.28	96,974
23 May 22	15.26000 -0.12	15.78	15.16	15.60	60,729
20 May 22	15.38000 +0.06	15.46	15.20	15.26	72,041
19 May 22	15.32000 -0.42	15.40	14.62	14.84	58,910
18 May 22	15.74000 -0.04	15.88	15.64	15.78	70,720
17 May 22	15.78000 +0.08	15.90	15.60	15.62	53,222
16 May 22	15.70000 +0.04	15.70	15.42	15.70	83,065
13 May 22	15.66000 +0.36	15.74	15.36	15.36	81,664
12 May 22	15.30000 +0.02	15.38	14.86	15.12	70,420
11 May 22	15.28000 +0.08	15.62	15.24	15.42	71,730
10 May 22	15.20000 -0.20	15.56	15.20	15.46	47,973
09 May 22	15.40000 +0.00	15.60	15.28	15.50	51,585
06 May 22	15.40000 -0.20	15.70	15.40	15.68	54,152
05 May 22	15.60000 +0.02	15.84	15.56	15.84	56,612
04 May 22	15.58000 -0.04	15.70	15.42	15.70	36,723
03 May 22	15.62000 +0.02	15.74	15.44	15.52	43,049
02 May 22	15.60000 +0.24	15.66	15.30	15.40	32,138
29 Apr 22	15.36000 -0.22	15.60	15.26	15.50	32,579
28 Apr 22	15.58000 +0.18	15.80	15.38	15.70	58,768
27 Apr 22	15.40000 -0.10	15.52	15.38	15.52	27,756
26 Apr 22	15.50000 -0.14	15.80	15.50	15.62	39,099
25 Apr 22	15.64000 +0.12	15.74	15.40	15.40	17,466
22 Apr 22	15.52000 -0.10	15.66	15.46	15.60	22,940
21 Apr 22	15.62000 -0.02	15.80	15.58	15.70	42,978
20 Apr 22	15.64000 -0.06	15.82	15.60	15.60	55,835
19 Apr 22	15.70000 +0.22	15.76	15.36	15.36	40,669
14 Apr 22	15.48000 +0.18	15.48	15.26	15.40	37,167
13 Apr 22	15.30000 -0.06	15.44	15.20	15.40	31,640
12 Apr 22	15.36000 +0.04	15.52	15.28	15.36	34,346
11 Apr 22	15.32000 +0.10	15.40	15.16	15.32	48,874
08 Apr 22	15.22000 +0.02	15.40	15.16	15.40	24,363
07 Apr 22	15.20000 -0.08	15.44	15.14	15.38	36,228
06 Apr 22	15.28000 -0.24	15.62	15.14	15.56	51,092
05 Apr 22	15.52000 -0.10	15.66	15.42	15.60	24,716
04 Apr 22	15.62000 +0.30	15.68	15.22	15.46	68,799
01 Apr 22	15.32000 -1.08	16.46	15.32	16.36	147,740
31 Mar 22	16.40000 +0.00	16.78	16.36	16.36	72,654
30 Mar 22	16.40000 +1.08	16.72	15.50	15.62	256,494
29 Mar 22	15.32000 +0.12	15.44	15.12	15.44	37,054
28 Mar 22	15.20000 -0.12	15.42	15.20	15.24	21,436
25 Mar 22	15.32000 -0.06	15.48	15.24	15.30	12,507
24 Mar 22	15.38000 -0.28	15.70	15.34	15.70	17,325
23 Mar 22	15.66000 -0.12	15.86	15.52	15.86	21,178
22 Mar 22	15.78000 +0.36	15.82	15.36	15.42	69,057
21 Mar 22	15.42000 +0.04	15.44	15.28	15.36	15,592
18 Mar 22	15.38000 +0.18	15.38	15.14	15.14	57,203
17 Mar 22	15.20000 +0.02	15.48	15.16	15.20	76,572
16 Mar 22	15.18000 +0.18	15.40	15.16	15.18	70,971
15 Mar 22	15.00000 -0.10	15.28	14.90	15.02	68,548
14 Mar 22	15.10000 -0.04	15.42	15.04	15.20	46,004
11 Mar 22	15.14000 +0.08	15.26	14.94	15.00	81,765
10 Mar 22	15.06000 -0.04	15.22	15.02	15.18	44,979
09 Mar 22	15.10000 +0.02	15.32	14.98	15.28	122,101
08 Mar 22	15.08000 +0.08	15.20	14.78	14.82	113,346
07 Mar 22	15.00000 +0.04	15.12	14.44	14.70	180,067
04 Mar 22	14.96000 -0.04	15.24	14.78	14.82	185,844
03 Mar 22	15.00000 +0.00	15.20	14.80	14.92	105,925
02 Mar 22	15.00000 -0.12	15.24	14.86	15.00	141,133
01 Mar 22	15.12000 -0.24	15.46	15.06	15.40	51,350
28 Feb 22	15.36000 -0.02	15.42	15.08	15.08	61,832
25 Feb 22	15.38000 +0.18	15.46	14.92	15.30	134,975
24 Feb 22	15.20000 +0.00	15.24	14.80	14.94	157,656
23 Feb 22	15.20000 +0.08	15.40	15.04	15.04	85,389
22 Feb 22	15.12000 -0.08	15.30	14.64	14.90	168,739
21 Feb 22	15.20000 +0.02	15.32	14.80	15.32	131,585
18 Feb 22	15.18000 -0.06	15.24	15.02	15.12	35,187
17 Feb 22	15.24000 -0.18	15.50	15.20	15.46	25,247
16 Feb 22	15.42000 +0.12	15.60	15.28	15.30	59,845
15 Feb 22	15.30000 +0.12	15.48	15.18	15.18	99,876
14 Feb 22	15.18000 -0.16	15.38	15.00	15.24	58,215
11 Feb 22	15.34000 +0.02	15.38	15.16	15.30	48,545
10 Feb 22	15.32000 -0.02	15.48	15.24	15.46	23,126
09 Feb 22	15.34000 +0.06	15.48	15.32	15.42	33,382
08 Feb 22	15.28000 -0.08	15.42	15.26	15.36	36,542
07 Feb 22	15.36000 +0.06	15.38	15.26	15.30	14,535
04 Feb 22	15.30000 -0.08	15.46	15.10	15.40	76,172
03 Feb 22	15.38000 +0.34	15.48	15.02	15.06	81,382
02 Feb 22	15.04000 -0.14	15.28	14.96	15.16	30,318
01 Feb 22	15.18000 +0.18	15.32	15.00	15.12	64,671
31 Jan 22	15.00000 -0.24	15.30	14.90	15.30	88,652
28 Jan 22	15.24000 +0.08	15.38	14.98	15.18	97,873
27 Jan 22	15.16000 +0.04	15.40	15.00	15.04	148,706
26 Jan 22	15.12000 -0.10	15.30	14.92	15.26	65,146
25 Jan 22	15.22000 +0.22	15.34	14.76	15.02	89,015
24 Jan 22	15.00000 -0.46	15.46	14.70	15.38	127,577
21 Jan 22	15.46000 -0.02	15.50	15.28	15.40	30,878
20 Jan 22	15.48000 +0.08	15.66	15.36	15.50	45,916
19 Jan 22	15.40000 +0.02	15.48	15.14	15.30	39,479
18 Jan 22	15.38000 +0.20	15.46	15.12	15.24	64,760
17 Jan 22	15.18000 -0.06	15.40	15.16	15.38	24,181
14 Jan 22	15.24000 -0.16	15.44	15.16	15.42	34,774
13 Jan 22	15.40000 -0.04	15.56	15.32	15.48	51,911
12 Jan 22	15.44000 +0.08	15.50	15.36	15.38	21,321
11 Jan 22	15.36000 +0.18	15.48	15.20	15.22	25,243
10 Jan 22	15.18000 -0.16	15.50	15.12	15.44	29,495
07 Jan 22	15.34000 +0.24	15.42	14.96	15.16	30,489
06 Jan 22	15.10000 -0.08	15.26	14.94	15.02	22,206
05 Jan 22	15.18000 -0.20	15.38	15.12	15.36	24,701
04 Jan 22	15.38000 +0.14	15.40	15.06	15.16	35,728
03 Jan 22	15.24000 -0.12	15.40	15.18	15.40	20,090
30 Dec 21	15.36000 +0.46	15.42	14.80	14.80	53,203
29 Dec 21	14.90000 +0.18	14.90	14.70	14.72	37,104
28 Dec 21	14.72000 +0.02	14.78	14.68	14.78	7,240
27 Dec 21	14.70000 -0.10	14.84	14.66	14.84	18,149
23 Dec 21	14.80000 +0.18	14.88	14.60	14.64	16,559
22 Dec 21	14.62000 +0.00	14.68	14.50	14.60	20,118
21 Dec 21	14.62000 +0.00	14.82	14.48	14.64	37,822
20 Dec 21	14.62000 -0.14	14.80	14.62	14.74	29,732
17 Dec 21	14.76000 +0.14	14.88	14.64	14.64	39,935
16 Dec 21	14.62000 +0.08	14.92	14.52	14.52	36,744
15 Dec 21	14.54000 -0.08	14.80	14.42	14.80	21,407
14 Dec 21	14.62000 -0.04	14.80	14.44	14.76	71,674
13 Dec 21	14.66000 +0.00	14.84	14.62	14.68	31,524
10 Dec 21	14.66000 +0.12	14.80	14.54	14.70	38,676
09 Dec 21	14.54000 +0.10	14.64	14.46	14.60	25,588
08 Dec 21	14.44000 +0.00	14.58	14.42	14.42	20,588
07 Dec 21	14.44000 +0.44	14.54	14.06	14.06	22,960
06 Dec 21	14.00000 +0.00	14.06	13.92	13.94	22,120
03 Dec 21	14.00000 +0.14	14.08	13.78	13.86	43,490
02 Dec 21	13.86000 -0.40	14.26	13.80	14.26	47,067
01 Dec 21	14.26000 -0.12	14.58	14.26	14.48	28,085
30 Nov 21	14.38000 -0.36	14.72	14.34	14.72	89,256
29 Nov 21	14.74000 -0.02	14.92	14.64	14.82	60,027
26 Nov 21	14.76000 -0.34	15.10	14.42	14.64	63,736
25 Nov 21	15.10000 +0.08	15.20	14.98	15.00	45,185
24 Nov 21	15.02000 -0.28	15.22	14.96	15.22	50,534
23 Nov 21	15.30000 +0.28	15.42	15.00	15.08	80,293
22 Nov 21	15.02000 -0.14	15.16	15.00	15.12	35,095
19 Nov 21	15.16000 -0.14	15.30	15.10	15.30	19,636
18 Nov 21	15.30000 +0.10	15.34	15.12	15.12	91,485
17 Nov 21	15.20000 +0.04	15.40	15.10	15.20	67,349
16 Nov 21	15.16000 +0.22	15.26	14.76	14.82	104,059
15 Nov 21	14.94000 +0.18	15.20	14.76	14.78	104,049
12 Nov 21	14.76000 +0.02	14.92	14.46	14.70	105,004
11 Nov 21	14.74000 +0.22	14.84	14.42	14.48	78,751
10 Nov 21	14.52000 +0.32	14.58	14.10	14.10	87,169
09 Nov 21	14.20000 +0.30	14.24	13.90	13.90	63,048
08 Nov 21	13.90000 -0.10	14.08	13.90	13.96	22,534
05 Nov 21	14.00000 +0.08	14.02	13.84	13.86	25,065
04 Nov 21	13.92000 -0.18	14.12	13.86	14.02	24,523
03 Nov 21	14.10000 +0.20	14.18	13.92	14.02	42,764
02 Nov 21	13.90000 -0.10	14.16	13.86	14.16	30,619
01 Nov 21	14.00000 -0.12	14.28	13.90	14.28	67,885
29 Oct 21	14.12000 -0.02	14.20	13.84	14.00	74,090
28 Oct 21	14.14000 +0.02	14.20	13.84	14.02	55,516
27 Oct 21	14.12000 -0.08	14.22	14.06	14.16	18,583
26 Oct 21	14.20000 +0.06	14.20	14.10	14.10	18,777
25 Oct 21	14.14000 -0.12	14.34	14.10	14.32	22,378
22 Oct 21	14.26000 -0.14	14.48	14.22	14.48	18,515
21 Oct 21	14.40000 -0.06	14.50	14.30	14.46	54,623
20 Oct 21	14.46000 +0.28	14.60	14.16	14.28	57,772
19 Oct 21	14.18000 -0.10	14.38	14.16	14.30	53,140
18 Oct 21	14.28000 +0.20	14.28	14.08	14.08	31,407
15 Oct 21	14.08000 +0.02	14.10	13.94	14.10	22,994
14 Oct 21	14.06000 -0.02	14.10	14.04	14.06	26,678
13 Oct 21	14.08000 +0.16	14.10	13.90	14.02	25,220
12 Oct 21	13.92000 -0.08	14.02	13.86	14.00	25,834
11 Oct 21	14.00000 +0.00	14.06	13.92	14.04	18,628
08 Oct 21	14.00000 +0.14	14.10	13.88	13.90	38,657
07 Oct 21	13.86000 +0.06	13.90	13.72	13.80	19,232
06 Oct 21	13.80000 +0.00	13.88	13.62	13.80	37,665
05 Oct 21	13.80000 -0.06	13.94	13.70	13.94	25,956
04 Oct 21	13.86000 -0.08	13.94	13.74	13.90	38,152
01 Oct 21	13.94000 +0.22	14.00	13.54	13.78	42,932
30 Sep 21	13.72000 -0.18	13.90	13.72	13.88	19,086
29 Sep 21	13.90000 +0.00	13.94	13.78	13.80	28,832
28 Sep 21	13.90000 -0.04	13.94	13.80	13.92	33,975
27 Sep 21	13.94000 -0.10	14.12	13.90	14.12	27,367
24 Sep 21	14.04000 +0.04	14.06	13.90	14.00	18,455
23 Sep 21	14.00000 +0.10	14.12	13.90	13.90	46,128
22 Sep 21	13.90000 +0.08	14.06	13.78	13.88	37,757
21 Sep 21	13.82000 +0.10	13.86	13.74	13.76	25,201
20 Sep 21	13.72000 -0.28	14.02	13.72	14.00	78,251
17 Sep 21	14.00000 +0.20	14.12	13.86	13.86	46,286
16 Sep 21	13.80000 +0.06	13.84	13.72	13.74	33,289
15 Sep 21	13.74000 -0.06	14.06	13.74	13.86	46,039
14 Sep 21	13.80000 +0.02	13.96	13.74	13.80	52,446
13 Sep 21	13.78000 +0.00	14.00	13.68	13.68	27,190
10 Sep 21	13.78000 -0.04	14.00	13.72	13.72	44,198
09 Sep 21	13.82000 +0.06	13.88	13.66	13.70	22,069
08 Sep 21	13.76000 -0.04	13.80	13.64	13.80	28,286
07 Sep 21	13.80000 -0.04	14.04	13.78	13.84	20,650
06 Sep 21	13.84000 -0.02	14.16	13.84	13.86	47,615
03 Sep 21	13.86000 -0.06	14.02	13.82	13.98	35,618
02 Sep 21	13.92000 -0.16	14.16	13.88	14.16	48,794
01 Sep 21	14.08000 -0.04	14.32	14.08	14.24	40,416
31 Aug 21	14.12000 -0.14	14.24	14.08	14.16	31,427
30 Aug 21	14.26000 +0.22	14.28	14.02	14.16	50,272
27 Aug 21	14.04000 -0.12	14.16	14.04	14.12	25,311
26 Aug 21	14.16000 +0.14	14.16	14.00	14.10	28,802
25 Aug 21	14.02000 +0.06	14.10	13.96	14.00	26,861
24 Aug 21	13.96000 -0.08	14.08	13.96	13.98	28,742
23 Aug 21	14.04000 +0.14	14.10	13.86	13.96	49,738
20 Aug 21	13.90000 -0.04	14.00	13.76	13.98	27,847
19 Aug 21	13.94000 -0.08	14.04	13.86	13.98	39,954
18 Aug 21	14.02000 +0.18	14.08	13.86	13.90	52,149
17 Aug 21	13.84000 +0.00	13.86	13.76	13.78	29,178
16 Aug 21	13.84000 +0.00	13.88	13.70	13.78	51,417
13 Aug 21	13.84000 +0.00	13.92	13.78	13.84	40,591
12 Aug 21	13.84000 +0.04	13.96	13.78	13.80	38,758
11 Aug 21	13.80000 +0.00	13.84	13.72	13.82	36,323
10 Aug 21	13.80000 +0.02	13.86	13.74	13.74	19,583
09 Aug 21	13.78000 -0.04	13.90	13.72	13.90	32,219
06 Aug 21	13.82000 -0.10	13.90	13.78	13.90	22,420
05 Aug 21	13.92000 -0.10	14.06	13.82	14.02	47,693
04 Aug 21	14.02000 +0.06	14.06	13.92	13.92	26,481
03 Aug 21	13.96000 +0.20	14.04	13.74	13.76	63,333
02 Aug 21	13.76000 -0.10	13.94	13.76	13.90	31,123
30 Jul 21	13.86000 +0.08	14.06	13.72	13.84	81,454
29 Jul 21	13.78000 -0.10	14.00	13.74	13.82	50,207
28 Jul 21	13.88000 +0.02	13.96	13.82	13.96	28,369
27 Jul 21	13.86000 -0.20	14.04	13.86	14.04	19,172
26 Jul 21	14.06000 +0.00	14.12	13.84	14.02	59,645
23 Jul 21	14.06000 +0.06	14.30	13.96	13.96	118,501
22 Jul 21	14.00000 +0.04	14.10	13.94	14.00	43,648
21 Jul 21	13.96000 +0.16	14.02	13.80	13.80	27,182
20 Jul 21	13.80000 -0.02	13.94	13.68	13.94	54,424
19 Jul 21	13.82000 -0.02	13.98	13.70	13.74	124,172
16 Jul 21	13.84000 -0.06	14.00	13.64	13.68	128,560
15 Jul 21	13.90000 -0.02	14.02	13.78	14.02	104,817
14 Jul 21	13.92000 -0.08	14.06	13.90	14.04	44,696
13 Jul 21	14.00000 +0.04	14.04	13.90	13.90	19,399
12 Jul 21	13.96000 +0.00	14.08	13.92	14.06	52,261
09 Jul 21	13.96000 +0.12	14.00	13.74	13.94	47,489
08 Jul 21	13.84000 -0.14	14.00	13.68	13.90	95,577
07 Jul 21	13.98000 +0.12	14.02	13.68	13.88	77,129
06 Jul 21	13.86000 -0.12	14.02	13.82	13.98	40,615
05 Jul 21	13.98000 +0.02	14.02	13.84	13.92	25,715
02 Jul 21	13.96000 +0.04	14.04	13.92	13.92	29,810
01 Jul 21	13.92000 -0.10	14.06	13.74	14.06	86,296
30 Jun 21	14.02000 +0.04	14.12	13.90	14.04	56,709
29 Jun 21	13.98000 +0.10	14.04	13.78	13.92	68,799
28 Jun 21	13.88000 -0.12	14.04	13.82	13.90	51,819
25 Jun 21	14.00000 +0.00	14.08	13.98	14.02	27,378
24 Jun 21	14.00000 +0.08	14.08	13.90	13.92	51,866
23 Jun 21	13.92000 +0.06	14.04	13.84	13.86	50,498
22 Jun 21	13.86000 -0.02	14.00	13.82	13.96	58,733
21 Jun 21	13.88000 +0.10	13.92	13.72	13.80	46,634
18 Jun 21	13.78000 -0.10	13.90	13.76	13.90	68,219
17 Jun 21	13.88000 -0.02	13.94	13.82	13.94	55,572
16 Jun 21	13.90000 +0.02	13.98	13.76	13.82	48,106
15 Jun 21	13.88000 -0.02	13.94	13.82	13.94	24,319
14 Jun 21	13.90000 +0.06	14.06	13.84	13.84	87,933
11 Jun 21	13.84000 -0.02	13.90	13.80	13.90	15,366
10 Jun 21	13.86000 +0.14	13.96	13.58	13.74	68,246
09 Jun 21	13.72000 -0.26	14.10	13.66	13.88	54,741
08 Jun 21	13.98000 +0.14	14.04	13.76	13.80	95,161
07 Jun 21	13.84000 -0.06	13.92	13.78	13.90	44,251
04 Jun 21	13.90000 +0.04	14.00	13.78	13.82	55,467
03 Jun 21	13.86000 +0.00	14.08	13.78	13.80	122,129
02 Jun 21	13.86000 -0.02	13.92	13.66	13.82	101,805
01 Jun 21	13.88000 +0.06	13.94	13.74	13.90	91,792
31 May 21	13.82000 -0.04	14.06	13.74	14.00	48,298
28 May 21	13.86000 +0.24	14.02	13.64	13.70	228,506
27 May 21	13.62000 +0.12	13.64	13.36	13.54	146,748
26 May 21	13.50000 +0.36	13.58	13.14	13.14	150,931
25 May 21	13.14000 +0.06	13.48	13.00	13.12	145,075
21 May 21	13.08000 +0.08	13.16	12.98	13.02	42,939
20 May 21	13.00000 +0.08	13.16	12.88	13.08	83,777
19 May 21	12.92000 -0.10	13.12	12.86	13.12	68,842
18 May 21	13.02000 +0.22	13.08	12.86	12.86	57,681
17 May 21	12.80000 +0.12	12.88	12.66	12.66	78,607
14 May 21	12.68000 +0.04	12.74	12.56	12.72	29,974
13 May 21	12.64000 +0.00	12.72	12.40	12.56	68,357
12 May 21	12.64000 -1.52	13.04	12.52	12.94	176,892
11 May 21	14.16000 -0.14	14.28	13.86	14.28	171,504
10 May 21	14.30000 +0.24	14.46	14.14	14.14	262,769
07 May 21	14.06000 -0.06	14.30	14.02	14.16	212,219
06 May 21	14.12000 -0.06	14.24	14.00	14.22	105,656
05 May 21	14.18000 +0.30	14.26	13.90	14.04	108,128
04 May 21	13.88000 -0.32	14.30	13.86	14.30	227,832
03 May 21	14.20000 +0.12	14.30	14.08	14.18	78,049
30 Apr 21	14.08000 -0.16	14.28	13.88	14.24	114,940
29 Apr 21	14.24000 +0.00	14.30	14.00	14.26	106,604
28 Apr 21	14.24000 +0.18	14.34	14.04	14.12	83,370
27 Apr 21	14.06000 +0.08	14.16	13.92	14.08	84,487
26 Apr 21	13.98000 -0.14	14.20	13.88	14.18	111,823
23 Apr 21	14.12000 +0.04	14.16	13.98	14.04	59,986
22 Apr 21	14.08000 +0.14	14.16	13.92	14.06	89,980
21 Apr 21	13.94000 +0.06	14.04	13.80	14.00	101,946
20 Apr 21	13.88000 -0.28	14.20	13.82	14.16	117,875
19 Apr 21	14.16000 +0.04	14.30	14.10	14.16	82,899
16 Apr 21	14.12000 +0.12	14.20	13.96	14.04	51,761
15 Apr 21	14.00000 +0.14	14.10	13.90	13.92	56,589
14 Apr 21	13.86000 -0.14	14.06	13.80	14.02	105,202
13 Apr 21	14.00000 -0.08	14.18	13.96	14.14	120,675
12 Apr 21	14.08000 +0.20	14.10	13.86	14.02	106,117
09 Apr 21	13.88000 +0.02	14.02	13.72	13.90	144,065
08 Apr 21	13.86000 +0.06	13.94	13.60	13.90	106,590
07 Apr 21	13.80000 -0.06	13.94	13.70	13.92	113,452
06 Apr 21	13.86000 +0.74	13.88	13.36	13.40	188,675
01 Apr 21	13.12000 +0.22	13.20	13.00	13.00	89,683
31 Mar 21	12.90000 -0.04	12.96	12.76	12.94	77,651
30 Mar 21	12.94000 +0.26	12.98	12.72	12.76	63,305
29 Mar 21	12.68000 +0.10	12.90	12.56	12.90	115,812
26 Mar 21	12.58000 +0.28	12.62	12.30	12.38	98,158
25 Mar 21	12.30000 -0.18	12.46	12.14	12.42	76,961
24 Mar 21	12.48000 +0.00	12.52	12.34	12.40	43,427
23 Mar 21	12.48000 -0.14	13.06	12.38	12.84	81,170
22 Mar 21	12.62000 +0.16	12.62	12.40	12.50	35,328
19 Mar 21	12.46000 +0.00	12.58	12.38	12.48	70,389
18 Mar 21	12.46000 -0.04	12.72	12.40	12.64	65,838
17 Mar 21	12.50000 -0.40	12.94	12.46	12.88	65,820
16 Mar 21	12.90000 +0.02	12.96	12.76	12.90	35,575
15 Mar 21	12.88000 +0.00	12.90	12.74	12.90	39,734
12 Mar 21	12.88000 -0.02	13.00	12.78	12.78	46,207
11 Mar 21	12.90000 -0.20	13.20	12.76	13.20	48,401
10 Mar 21	13.10000 +0.24	13.16	12.60	12.82	107,617
09 Mar 21	12.86000 +0.06	13.08	12.76	12.82	103,248
08 Mar 21	12.80000 +0.44	12.90	12.46	12.46	83,589
05 Mar 21	12.36000 -0.12	12.66	12.18	12.58	95,343
04 Mar 21	12.48000 -0.06	12.56	12.30	12.48	56,370
03 Mar 21	12.54000 -0.26	13.04	12.22	12.94	103,233
02 Mar 21	12.80000 +0.16	12.88	12.58	12.70	65,351
01 Mar 21	12.64000 +0.90	12.74	11.96	12.06	228,832
26 Feb 21	11.74000 +0.38	11.88	11.16	11.28	135,817
25 Feb 21	11.36000 +0.48	11.56	10.92	11.24	163,174
24 Feb 21	10.88000 +0.80	11.00	10.06	10.10	120,841
23 Feb 21	10.08000 +0.06	10.16	9.94	10.14	62,871
22 Feb 21	10.02000 -0.16	10.24	9.97	10.20	59,259
19 Feb 21	10.18000 +0.08	10.26	10.12	10.22	29,989
18 Feb 21	10.10000 -0.12	10.34	10.10	10.24	27,841
17 Feb 21	10.22000 -0.14	10.34	10.22	10.32	31,103
16 Feb 21	10.36000 +0.14	10.38	10.16	10.28	20,263
15 Feb 21	10.22000 +0.06	10.30	10.16	10.16	81,308
12 Feb 21	10.16000 +0.00	10.26	10.08	10.16	71,599
11 Feb 21	10.16000 -0.04	10.34	10.16	10.30	49,330
10 Feb 21	10.20000 -0.18	10.50	10.16	10.50	70,145
09 Feb 21	10.38000 -0.02	10.56	10.22	10.50	55,840
08 Feb 21	10.40000 -0.20	10.74	10.40	10.66	41,134
05 Feb 21	10.60000 -0.18	10.86	10.54	10.82	50,841
04 Feb 21	10.78000 +0.02	11.00	10.70	10.84	59,647
03 Feb 21	10.76000 +0.34	10.80	10.42	10.48	51,828
02 Feb 21	10.42000 -0.08	10.70	10.34	10.58	42,707
01 Feb 21	10.50000 +0.16	10.52	10.28	10.30	47,330
29 Jan 21	10.34000 -0.20	10.52	10.34	10.44	60,969
28 Jan 21	10.54000 -0.24	10.74	10.46	10.74	51,656
27 Jan 21	10.78000 -0.22	11.10	10.74	11.10	32,145
26 Jan 21	11.00000 -0.04	11.22	11.00	11.02	30,227
25 Jan 21	11.04000 -0.14	11.40	11.00	11.18	45,646
22 Jan 21	11.18000 +0.20	11.18	10.70	11.00	36,678
21 Jan 21	10.98000 +0.06	11.04	10.92	10.92	38,873
20 Jan 21	10.92000 +0.06	10.96	10.84	10.86	22,620
19 Jan 21	10.86000 -0.08	11.00	10.84	11.00	34,839
18 Jan 21	10.94000 +0.16	10.96	10.70	10.70	31,067
15 Jan 21	10.78000 -0.12	10.98	10.74	10.90	37,074
14 Jan 21	10.90000 +0.04	11.00	10.84	10.84	26,357
13 Jan 21	10.86000 +0.10	10.90	10.74	10.84	37,097
12 Jan 21	10.76000 +0.06	11.00	10.52	10.62	129,778
11 Jan 21	10.70000 +0.12	10.86	10.60	10.68	28,553
08 Jan 21	10.58000 -0.06	10.84	10.58	10.84	37,724
07 Jan 21	10.64000 -0.36	11.08	10.64	11.00	81,615
06 Jan 21	11.00000 -0.12	11.08	10.96	11.04	24,100
05 Jan 21	11.12000 +0.12	11.20	10.94	11.02	58,236
04 Jan 21	11.00000 +0.34	11.00	10.58	10.72	37,684
30 Dec 20	10.66000 -0.16	10.82	10.66	10.82	32,439
29 Dec 20	10.82000 +0.02	10.90	10.80	10.80	35,265
28 Dec 20	10.80000 +0.02	10.90	10.76	10.88	10,322
23 Dec 20	10.78000 +0.04	10.84	10.74	10.80	24,808
22 Dec 20	10.74000 +0.00	10.88	10.74	10.78	15,987
21 Dec 20	10.74000 -0.20	10.86	10.72	10.80	38,015
18 Dec 20	10.94000 +0.06	11.00	10.86	11.00	64,313
17 Dec 20	10.88000 -0.10	11.06	10.82	10.98	59,516
16 Dec 20	10.98000 +0.06	11.02	10.88	10.98	53,173
15 Dec 20	10.92000 +0.22	10.92	10.66	10.70	29,926
14 Dec 20	10.70000 +0.20	10.78	10.44	10.44	56,105
11 Dec 20	10.50000 -0.10	10.68	10.34	10.56	53,359
10 Dec 20	10.60000 -0.18	10.84	10.42	10.78	40,405
09 Dec 20	10.78000 +0.14	10.90	10.60	10.60	32,311
08 Dec 20	10.64000 +0.00	10.72	10.54	10.72	35,702
07 Dec 20	10.64000 -0.18	10.82	10.62	10.82	28,327
04 Dec 20	10.82000 +0.16	10.88	10.62	10.64	24,660
03 Dec 20	10.66000 +0.16	10.68	10.44	10.60	44,335
02 Dec 20	10.50000 -0.30	10.72	10.42	10.72	46,586
01 Dec 20	10.80000 +0.02	10.88	10.60	10.88	45,945
30 Nov 20	10.78000 -0.02	10.92	10.68	10.92	87,599
27 Nov 20	10.80000 +0.20	10.94	10.56	10.68	47,178
26 Nov 20	10.60000 +0.16	10.66	10.40	10.44	28,570
25 Nov 20	10.44000 +0.12	10.52	10.38	10.38	47,690
24 Nov 20	10.32000 +0.28	10.38	10.06	10.10	44,215
23 Nov 20	10.04000 +0.04	10.30	10.02	10.04	93,503
20 Nov 20	10.00000 +0.05	10.12	9.90	10.00	69,300
19 Nov 20	9.95000 -0.07	10.04	9.91	10.00	45,873
18 Nov 20	10.02000 +0.02	10.08	9.95	10.04	52,827
17 Nov 20	10.00000 +0.06	10.12	9.97	9.99	55,234
16 Nov 20	9.94000 +0.07	10.12	9.89	9.93	65,411
13 Nov 20	9.87000 +0.02	10.04	9.72	9.89	65,045
12 Nov 20	9.85000 +0.22	9.92	9.58	9.58	76,997
11 Nov 20	9.63000 +0.20	9.63	9.34	9.40	85,971
10 Nov 20	9.43000 -0.05	9.62	9.33	9.57	98,097
09 Nov 20	9.48000 +0.22	9.55	9.26	9.26	45,827
06 Nov 20	9.26000 +0.07	9.34	9.18	9.18	62,713
05 Nov 20	9.19000 +0.00	9.38	9.16	9.19	206,324
04 Nov 20	9.19000 -0.28	9.49	9.09	9.49	97,381
03 Nov 20	9.47000 +0.30	9.51	9.26	9.27	45,644
02 Nov 20	9.17000 +0.07	9.27	9.03	9.27	77,215
30 Oct 20	9.10000 +0.04	9.37	8.98	9.28	89,219
29 Oct 20	9.06000 -0.10	9.27	9.03	9.14	104,486
28 Oct 20	9.16000 -0.40	9.55	9.10	9.43	101,107
27 Oct 20	9.56000 +0.08	9.74	9.46	9.46	56,843
26 Oct 20	9.48000 -0.62	10.04	9.48	9.90	86,603
23 Oct 20	10.10000 +0.39	10.14	9.71	9.72	38,235
22 Oct 20	9.71000 -0.49	10.14	9.71	10.14	77,062
21 Oct 20	10.20000 +0.04	10.48	10.14	10.22	57,095
20 Oct 20	10.16000 +0.02	10.38	9.84	10.24	82,866
19 Oct 20	10.14000 -0.14	10.52	10.10	10.32	61,461
16 Oct 20	10.28000 -0.02	10.34	10.22	10.28	23,886
15 Oct 20	10.30000 -0.36	10.64	10.12	10.62	47,309
14 Oct 20	10.66000 -0.12	10.86	10.62	10.70	30,081
13 Oct 20	10.78000 -0.10	11.00	10.68	10.90	42,795
12 Oct 20	10.88000 +0.18	10.88	10.56	10.70	41,049
09 Oct 20	10.70000 +0.20	10.72	10.50	10.50	29,647
08 Oct 20	10.50000 -0.06	10.76	10.50	10.60	36,338
07 Oct 20	10.56000 -0.08	10.68	10.46	10.64	26,791
06 Oct 20	10.64000 -0.10	11.02	10.56	10.68	45,146
05 Oct 20	10.74000 +0.48	10.82	10.16	10.22	53,673
02 Oct 20	10.26000 -0.02	10.34	10.10	10.20	28,660
01 Oct 20	10.28000 -0.36	10.78	10.22	10.62	62,895
30 Sep 20	10.64000 +0.36	10.68	10.32	10.32	40,499
29 Sep 20	10.28000 +0.32	10.34	9.95	9.95	25,290
28 Sep 20	9.96000 -0.16	10.22	9.93	10.18	42,424
25 Sep 20	10.12000 +0.23	10.12	9.75	9.88	71,646
24 Sep 20	9.89000 -0.13	10.04	9.84	9.94	48,887
23 Sep 20	10.02000 -0.08	10.24	10.00	10.14	35,879
22 Sep 20	10.10000 +0.26	10.30	9.80	9.90	53,738
21 Sep 20	9.84000 -0.24	10.14	9.51	10.12	103,929
18 Sep 20	10.08000 -0.18	10.32	10.06	10.30	41,612
17 Sep 20	10.26000 -0.22	10.60	10.26	10.32	42,685
16 Sep 20	10.48000 -0.40	10.90	10.44	10.86	45,088
15 Sep 20	10.88000 +0.26	10.92	10.68	10.68	32,572
14 Sep 20	10.62000 -0.12	10.80	10.62	10.80	16,054
11 Sep 20	10.74000 -0.14	11.08	10.74	10.94	28,909
10 Sep 20	10.88000 -0.04	10.98	10.86	10.86	15,211
09 Sep 20	10.92000 +0.08	10.92	10.70	10.88	51,515
08 Sep 20	10.84000 +0.08	10.94	10.70	10.80	34,955
07 Sep 20	10.76000 +0.26	10.84	10.52	10.60	37,711
04 Sep 20	10.50000 -0.12	10.72	10.34	10.58	74,400
03 Sep 20	10.62000 +0.10	10.92	10.48	10.50	73,682
02 Sep 20	10.52000 -0.28	10.90	10.52	10.86	95,883
01 Sep 20	10.80000 -0.26	11.24	10.78	11.14	108,277
31 Aug 20	11.06000 -0.38	11.42	10.84	11.40	60,409
28 Aug 20	11.44000 +0.16	11.52	11.20	11.36	66,341
27 Aug 20	11.28000 +0.04	11.40	11.20	11.34	52,142
26 Aug 20	11.24000 +0.36	11.30	10.80	10.90	50,294
25 Aug 20	10.88000 -0.04	11.18	10.86	11.00	75,822
24 Aug 20	10.92000 -0.10	11.26	10.90	11.16	51,806
21 Aug 20	11.02000 -0.24	11.26	10.92	11.20	47,343
20 Aug 20	11.26000 -0.32	11.64	11.22	11.64	39,312
19 Aug 20	11.58000 +0.04	11.72	11.46	11.50	79,182
18 Aug 20	11.54000 +0.52	11.62	11.00	11.08	112,411
17 Aug 20	11.02000 +0.22	11.04	10.72	10.84	101,060
14 Aug 20	10.80000 -0.20	11.04	10.78	11.04	45,253
13 Aug 20	11.00000 +0.02	11.14	10.92	10.92	66,734
12 Aug 20	10.98000 +0.00	11.04	10.86	10.96	44,920
11 Aug 20	10.98000 +0.24	11.10	10.74	10.74	84,806
10 Aug 20	10.74000 -0.20	11.00	10.60	10.98	56,684
07 Aug 20	10.94000 +0.14	10.96	10.72	10.88	40,001
06 Aug 20	10.80000 -0.12	11.18	10.76	10.94	77,560
05 Aug 20	10.92000 +0.02	11.06	10.44	11.06	183,736
04 Aug 20	10.90000 +0.26	11.00	10.66	10.66	93,150
03 Aug 20	10.64000 +0.20	10.82	10.44	10.44	85,172
31 Jul 20	10.44000 +0.42	10.54	10.10	10.12	116,883
30 Jul 20	10.02000 -0.38	10.74	9.76	10.38	279,911
29 Jul 20	10.40000 +0.20	10.52	10.06	10.24	114,368
28 Jul 20	10.20000 +0.23	10.32	9.82	10.08	150,533
27 Jul 20	9.97000 +0.43	10.04	9.27	9.47	116,868
24 Jul 20	9.54000 -0.21	9.71	9.45	9.71	72,195
23 Jul 20	9.75000 +0.17	9.80	9.43	9.58	80,480
22 Jul 20	9.58000 -0.01	9.80	9.34	9.51	115,437
21 Jul 20	9.59000 +0.48	9.80	9.16	9.17	194,821
20 Jul 20	9.11000 -0.06	9.26	9.07	9.10	38,042
17 Jul 20	9.17000 +0.12	9.23	9.07	9.13	33,876
16 Jul 20	9.05000 -0.14	9.17	8.97	9.17	40,689
15 Jul 20	9.19000 +0.13	9.27	9.07	9.07	41,999
14 Jul 20	9.06000 +0.00	9.16	9.00	9.06	71,775
13 Jul 20	9.06000 -0.17	9.29	9.04	9.23	32,696
10 Jul 20	9.23000 +0.03	9.28	9.08	9.10	30,140
09 Jul 20	9.20000 -0.22	9.47	9.10	9.40	91,231
08 Jul 20	9.42000 +0.32	9.42	9.05	9.10	126,261
07 Jul 20	9.10000 +0.16	9.15	8.78	8.87	69,027
06 Jul 20	8.94000 -0.17	9.34	8.88	9.34	97,397
03 Jul 20	9.11000 +0.16	9.39	8.96	8.96	75,580
02 Jul 20	8.95000 -0.15	9.21	8.86	9.04	63,535
01 Jul 20	9.10000 +0.04	9.17	8.84	9.17	45,954
30 Jun 20	9.06000 -0.08	9.33	8.88	9.09	84,520
29 Jun 20	9.14000 +0.32	9.31	8.73	8.86	91,303
26 Jun 20	8.82000 +0.12	9.10	8.63	8.76	134,499
25 Jun 20	8.70000 -0.13	8.87	8.60	8.87	51,004
24 Jun 20	8.83000 -0.01	8.98	8.80	8.85	76,487
23 Jun 20	8.84000 +0.22	8.92	8.55	8.55	46,596
22 Jun 20	8.62000 +0.20	8.65	8.43	8.50	68,532
19 Jun 20	8.42000 -0.11	8.66	8.40	8.61	88,662
18 Jun 20	8.53000 -0.30	8.84	8.47	8.80	59,053
17 Jun 20	8.83000 +0.13	8.85	8.66	8.68	49,296
16 Jun 20	8.70000 +0.06	8.98	8.61	8.70	43,794
15 Jun 20	8.64000 -0.28	8.80	8.58	8.58	29,763
12 Jun 20	8.92000 +0.14	9.05	8.60	8.80	117,699
11 Jun 20	8.78000 -0.34	9.16	8.78	9.06	81,105
10 Jun 20	9.12000 -0.23	9.39	9.04	9.33	70,826
09 Jun 20	9.35000 -0.54	9.82	9.13	9.81	109,966
08 Jun 20	9.89000 +0.15	10.28	9.63	9.65	123,635
05 Jun 20	9.74000 +0.39	9.75	9.39	9.43	119,689
04 Jun 20	9.35000 +0.25	9.39	8.95	9.14	126,273
03 Jun 20	9.10000 -0.08	9.32	9.00	9.28	169,862
02 Jun 20	9.18000 +0.48	9.25	8.78	8.79	120,366
29 May 20	8.70000 -0.12	8.97	8.66	8.82	183,492
28 May 20	8.82000 +0.28	9.03	8.60	8.60	107,295
27 May 20	8.54000 +0.04	8.84	8.50	8.58	99,493
26 May 20	8.50000 -0.26	8.90	8.43	8.85	93,551
25 May 20	8.76000 +0.16	8.84	8.63	8.70	86,152
22 May 20	8.60000 +0.30	8.65	8.11	8.25	126,943
21 May 20	8.30000 -0.15	8.55	8.29	8.40	126,732
20 May 20	8.45000 +0.05	8.59	8.12	8.41	102,942
19 May 20	8.40000 +0.21	8.41	8.15	8.19	113,967
18 May 20	8.19000 +0.20	8.37	7.95	8.32	90,719
15 May 20	7.99000 +0.24	8.07	7.84	7.91	101,118
14 May 20	7.75000 -0.57	8.37	7.53	8.31	170,184
13 May 20	8.32000 +0.17	8.49	7.97	8.09	200,651
12 May 20	8.15000 +0.02	8.17	8.00	8.15	44,169
11 May 20	8.13000 -0.03	8.32	8.02	8.22	71,917
08 May 20	8.16000 +0.11	8.17	7.88	8.07	58,616
07 May 20	8.05000 -0.45	8.60	7.81	8.47	171,392
06 May 20	8.50000 +1.06	8.55	7.44	7.50	235,609
05 May 20	7.44000 +0.32	7.52	7.05	7.31	258,461
04 May 20	7.12000 -0.31	7.43	7.03	7.43	103,068
30 Apr 20	7.43000 -0.29	8.04	7.20	7.72	193,272
29 Apr 20	7.72000 +0.32	7.81	7.40	7.40	255,037
28 Apr 20	7.40000 +0.05	7.65	7.28	7.32	166,162
27 Apr 20	7.35000 +0.23	7.52	7.19	7.26	128,792
24 Apr 20	7.12000 -0.51	7.73	7.06	7.73	129,971
23 Apr 20	7.63000 +0.29	7.73	7.31	7.35	71,084
22 Apr 20	7.34000 +0.05	7.40	7.14	7.30	84,410
21 Apr 20	7.29000 -0.15	7.56	7.11	7.47	157,951
20 Apr 20	7.44000 -0.20	7.85	7.28	7.75	148,970
17 Apr 20	7.64000 -0.13	8.00	7.64	7.95	107,072
16 Apr 20	7.77000 +0.19	8.00	7.60	7.70	129,292
15 Apr 20	7.58000 -0.29	7.80	7.36	7.80	103,422
14 Apr 20	7.87000 +0.25	7.90	7.70	7.70	76,550
09 Apr 20	7.62000 +0.20	7.89	7.50	7.52	125,647
08 Apr 20	7.42000 +0.32	7.46	7.09	7.24	285,771
07 Apr 20	7.10000 +0.11	7.66	6.93	7.25	106,850
06 Apr 20	6.99000 +0.46	7.19	6.53	6.53	89,062
03 Apr 20	6.53000 -0.40	7.03	6.41	7.03	100,205
02 Apr 20	6.93000 +0.27	6.96	6.63	6.71	81,196
01 Apr 20	6.66000 -0.42	7.14	6.62	7.14	105,268
31 Mar 20	7.08000 +0.02	7.27	6.98	7.17	193,292
30 Mar 20	7.06000 -0.02	7.19	6.76	7.15	121,276
27 Mar 20	7.08000 +0.18	7.22	6.63	6.88	232,484
26 Mar 20	6.90000 +0.22	7.75	6.12	7.75	157,859
25 Mar 20	6.68000 +0.22	7.70	6.60	7.00	296,380
24 Mar 20	6.46000 +0.66	6.46	5.80	6.22	289,347
23 Mar 20	5.80000 -0.21	6.30	5.73	6.30	228,547
20 Mar 20	6.01000 -1.14	8.04	6.00	7.49	326,636
19 Mar 20	7.15000 +0.08	7.22	6.80	7.00	83,361
18 Mar 20	7.07000 -0.50	7.76	6.88	7.60	171,040
17 Mar 20	7.57000 -0.65	8.30	7.45	8.25	186,741
16 Mar 20	8.22000 -0.75	8.69	7.97	8.69	93,796
13 Mar 20	8.97000 -0.48	9.63	8.93	9.43	228,152
12 Mar 20	9.45000 -0.73	9.88	9.16	9.88	247,172
11 Mar 20	10.18000 -0.36	10.72	10.14	10.70	277,348
10 Mar 20	10.54000 -0.14	11.00	10.46	11.00	231,161
09 Mar 20	10.68000 -1.18	11.52	10.66	11.50	308,648
06 Mar 20	11.86000 -0.04	11.98	11.64	11.70	182,331
05 Mar 20	11.90000 -0.04	12.18	11.88	12.00	165,399
04 Mar 20	11.94000 -0.02	12.30	11.82	12.02	201,830
03 Mar 20	11.96000 +0.36	12.10	11.72	11.80	227,571
02 Mar 20	11.60000 +0.14	12.14	11.54	12.10	205,877
28 Feb 20	11.46000 -0.08	11.62	11.26	11.44	232,355
27 Feb 20	11.54000 -0.34	12.12	11.50	12.12	111,816
26 Feb 20	11.88000 -0.30	12.06	11.58	12.02	130,138
25 Feb 20	12.18000 +0.00	12.44	12.10	12.24	72,396
24 Feb 20	12.18000 -0.54	12.58	11.96	12.52	107,694
21 Feb 20	12.72000 +0.24	12.84	12.42	12.48	185,994
20 Feb 20	12.48000 +0.02	12.62	12.44	12.52	84,796
19 Feb 20	12.46000 +0.14	12.76	12.40	12.76	164,932
18 Feb 20	12.32000 +0.22	12.38	11.90	12.14	185,233
17 Feb 20	12.10000 +0.24	12.18	11.86	11.94	45,502
14 Feb 20	11.86000 -0.08	11.98	11.80	11.94	56,770
13 Feb 20	11.94000 +0.16	12.02	11.74	11.80	29,046
12 Feb 20	11.78000 -0.06	11.98	11.48	11.84	117,096
11 Feb 20	11.84000 +0.10	12.08	11.76	11.80	43,989
10 Feb 20	11.74000 +0.06	11.80	11.56	11.80	53,032
07 Feb 20	11.68000 -0.20	11.90	11.56	11.90	59,783
06 Feb 20	11.88000 -0.22	12.12	11.86	12.06	32,600
05 Feb 20	12.10000 +0.04	12.26	12.08	12.10	43,217
04 Feb 20	12.06000 +0.50	12.06	11.64	11.64	42,028
03 Feb 20	11.56000 -0.30	11.92	11.26	11.92	73,404
31 Jan 20	11.86000 -0.10	12.00	11.84	12.00	22,460
30 Jan 20	11.96000 -0.10	12.04	11.86	12.02	45,550
29 Jan 20	12.06000 +0.10	12.08	11.94	12.04	44,076
28 Jan 20	11.96000 +0.02	12.00	11.90	11.94	37,262
27 Jan 20	11.94000 -0.06	11.94	11.74	11.94	17,279
24 Jan 20	12.00000 +0.06	12.04	11.90	12.04	40,894
23 Jan 20	11.94000 -0.04	12.06	11.80	11.96	29,642
22 Jan 20	11.98000 -0.12	12.20	11.98	12.14	23,474
21 Jan 20	12.10000 -0.08	12.20	11.88	12.18	40,087
20 Jan 20	12.18000 +0.04	12.26	12.08	12.26	23,645
17 Jan 20	12.14000 -0.12	12.36	12.12	12.30	16,529
16 Jan 20	12.26000 -0.02	12.42	12.24	12.24	16,701
15 Jan 20	12.28000 +0.04	12.34	12.16	12.32	18,684
14 Jan 20	12.24000 -0.34	12.62	12.24	12.62	35,063
13 Jan 20	12.58000 +0.08	12.66	12.44	12.66	25,501
10 Jan 20	12.50000 -0.28	13.00	12.46	13.00	55,235
09 Jan 20	12.78000 +0.02	13.02	12.76	12.88	52,357
08 Jan 20	12.76000 +0.48	12.76	12.04	12.28	63,361
07 Jan 20	12.28000 +0.02	12.38	12.18	12.24	48,254
06 Jan 20	12.26000 -0.18	12.44	12.24	12.44	24,962
03 Jan 20	12.44000 -0.08	12.58	12.30	12.58	27,308
02 Jan 20	12.52000 -0.06	12.66	12.52	12.62	16,588
30 Dec 19	12.58000 +0.06	12.58	12.42	12.50	27,617
27 Dec 19	12.52000 +0.12	12.70	12.46	12.46	51,986
23 Dec 19	12.40000 +0.02	12.60	12.32	12.36	65,296
20 Dec 19	12.38000 +0.12	12.42	12.12	12.26	58,219
19 Dec 19	12.26000 +0.14	12.28	12.12	12.16	27,688
18 Dec 19	12.12000 -0.10	12.22	12.04	12.22	49,283
17 Dec 19	12.22000 -0.32	12.64	12.18	12.64	72,415
16 Dec 19	12.54000 +0.38	12.70	12.28	12.28	74,850
13 Dec 19	12.16000 +0.34	12.24	11.98	12.18	125,887
12 Dec 19	11.82000 +0.02	11.94	11.78	11.80	43,868
11 Dec 19	11.80000 -0.08	11.96	11.78	11.96	30,155
10 Dec 19	11.88000 +0.16	11.88	11.60	11.76	46,467
09 Dec 19	11.72000 -0.06	11.90	11.68	11.88	69,308
06 Dec 19	11.78000 -0.22	11.98	11.76	11.92	37,545
05 Dec 19	12.00000 +0.26	12.10	11.68	11.72	75,386
04 Dec 19	11.74000 +0.04	11.84	11.54	11.72	78,320
03 Dec 19	11.70000 +0.12	11.84	11.56	11.64	88,718
02 Dec 19	11.58000 -0.12	11.78	11.58	11.78	77,802
29 Nov 19	11.70000 +0.08	11.72	11.60	11.66	29,921
28 Nov 19	11.62000 +0.02	11.70	11.60	11.70	34,209
27 Nov 19	11.60000 +0.00	11.70	11.58	11.68	44,694
26 Nov 19	11.60000 -0.08	11.70	11.50	11.70	45,696
25 Nov 19	11.68000 -0.06	11.96	11.54	11.86	66,141
22 Nov 19	11.74000 +0.18	11.82	11.60	11.64	44,016
21 Nov 19	11.56000 +0.02	11.66	11.48	11.58	66,241
20 Nov 19	11.54000 -0.14	11.66	11.52	11.66	42,919
19 Nov 19	11.68000 +0.36	11.70	11.36	11.40	67,064
18 Nov 19	11.32000 -0.12	11.58	11.28	11.50	33,379
15 Nov 19	11.44000 -0.02	11.66	11.42	11.54	64,506
14 Nov 19	11.46000 +0.08	11.66	11.32	11.40	56,397
13 Nov 19	11.38000 -0.26	11.62	11.34	11.58	67,406
12 Nov 19	11.64000 +0.06	11.80	11.56	11.68	97,675
11 Nov 19	11.58000 +0.14	11.64	11.28	11.28	77,346
08 Nov 19	11.44000 -0.14	11.66	11.22	11.60	190,182
07 Nov 19	11.58000 +0.24	11.70	11.30	11.30	225,876
06 Nov 19	11.34000 +0.14	11.40	11.18	11.22	66,151
05 Nov 19	11.20000 +0.22	11.22	11.00	11.00	98,779
04 Nov 19	10.98000 +0.32	11.02	10.74	10.78	102,280
01 Nov 19	10.66000 +0.00	10.68	10.52	10.64	37,014
31 Oct 19	10.66000 -0.10	10.86	10.58	10.86	88,164
30 Oct 19	10.76000 -0.14	10.90	10.74	10.90	36,677
29 Oct 19	10.90000 +0.04	10.94	10.82	10.94	44,272
28 Oct 19	10.86000 -0.16	11.14	10.80	11.14	56,102
25 Oct 19	11.02000 -0.06	11.06	10.72	11.02	80,257
24 Oct 19	11.08000 -0.24	11.20	10.76	11.00	109,848
23 Oct 19	11.32000 -0.22	11.56	11.28	11.56	27,928
22 Oct 19	11.54000 +0.20	11.70	11.42	11.46	30,579
21 Oct 19	11.34000 -0.08	11.48	11.22	11.48	66,808
18 Oct 19	11.42000 -0.12	11.60	11.24	11.60	94,922
17 Oct 19	11.54000 -0.24	11.86	11.50	11.72	38,753
16 Oct 19	11.78000 -0.10	11.98	11.68	11.98	44,999
15 Oct 19	11.88000 +0.02	12.00	11.80	11.90	45,710
14 Oct 19	11.86000 +0.14	11.88	11.58	11.76	42,299
11 Oct 19	11.72000 +0.02	11.80	11.64	11.72	41,546
10 Oct 19	11.70000 +0.04	11.76	11.54	11.70	20,842
09 Oct 19	11.66000 +0.12	11.84	11.48	11.52	54,653
08 Oct 19	11.54000 -0.38	11.86	11.50	11.86	36,733
07 Oct 19	11.92000 +0.00	12.00	11.80	12.00	13,206
04 Oct 19	11.92000 +0.02	11.92	11.58	11.90	54,742
02 Oct 19	11.90000 -0.26	12.18	11.74	12.18	37,883
01 Oct 19	12.16000 +0.00	12.20	12.08	12.12	25,630
30 Sep 19	12.16000 +0.00	12.18	11.84	12.08	68,732
27 Sep 19	12.16000 -0.36	12.60	12.12	12.60	37,690
26 Sep 19	12.52000 -0.04	12.64	12.50	12.52	25,044
25 Sep 19	12.56000 -0.08	12.64	12.52	12.52	27,656
24 Sep 19	12.64000 +0.02	12.70	12.50	12.54	28,968
23 Sep 19	12.62000 +0.08	12.70	12.44	12.58	32,019
20 Sep 19	12.54000 +0.02	12.58	12.40	12.40	28,608
19 Sep 19	12.52000 +0.32	12.52	12.12	12.12	17,549
18 Sep 19	12.20000 +0.10	12.28	12.04	12.04	16,131
17 Sep 19	12.10000 -0.04	12.14	12.00	12.04	14,420
16 Sep 19	12.14000 -0.08	12.26	11.96	12.26	21,592
13 Sep 19	12.22000 +0.48	12.26	11.76	11.76	35,286
12 Sep 19	11.74000 +0.04	11.82	11.64	11.78	42,651
11 Sep 19	11.70000 +0.06	11.70	11.52	11.62	50,118
10 Sep 19	11.64000 +0.00	11.80	11.58	11.66	45,520
09 Sep 19	11.64000 +0.20	11.64	11.42	11.44	39,476
06 Sep 19	11.44000 +0.06	11.60	11.36	11.40	59,829
05 Sep 19	11.38000 +0.28	11.40	11.06	11.18	33,487
04 Sep 19	11.10000 +0.26	11.16	10.78	10.90	22,231
03 Sep 19	10.84000 -0.34	11.20	10.70	11.20	79,861
02 Sep 19	11.18000 -0.34	11.48	11.10	11.44	47,174
30 Aug 19	11.52000 -0.12	11.68	11.52	11.66	24,937
29 Aug 19	11.64000 -0.02	11.68	11.54	11.64	29,010
28 Aug 19	11.66000 -0.18	11.76	11.60	11.76	16,443
27 Aug 19	11.84000 +0.20	11.84	11.54	11.64	55,751
26 Aug 19	11.64000 -0.22	11.82	11.58	11.80	39,490
23 Aug 19	11.86000 -0.16	12.20	11.80	11.96	40,152
22 Aug 19	12.02000 +0.18	12.06	11.74	11.82	56,282
21 Aug 19	11.84000 +0.22	11.94	11.58	11.58	54,705
20 Aug 19	11.62000 +0.00	11.68	11.54	11.68	62,106
19 Aug 19	11.62000 +0.18	11.68	11.50	11.52	29,892
16 Aug 19	11.44000 +0.16	11.48	11.22	11.22	76,156
15 Aug 19	11.28000 -0.22	11.60	11.26	11.52	38,552
14 Aug 19	11.50000 -0.12	11.66	11.50	11.56	26,189
13 Aug 19	11.62000 +0.02	11.68	11.50	11.50	64,838
12 Aug 19	11.60000 -0.12	11.78	11.54	11.78	33,446
09 Aug 19	11.72000 -0.26	12.08	11.68	12.02	34,401
08 Aug 19	11.98000 -0.12	12.20	11.94	12.14	37,999
07 Aug 19	12.10000 +0.04	12.24	12.02	12.08	59,784
06 Aug 19	12.06000 +0.06	12.20	12.00	12.06	65,881
05 Aug 19	12.00000 -0.32	12.22	11.88	12.22	38,682
02 Aug 19	12.32000 -0.20	12.48	12.20	12.48	45,768
01 Aug 19	12.52000 +0.16	12.66	12.40	12.44	28,984
31 Jul 19	12.36000 +0.12	12.46	12.26	12.26	21,944
30 Jul 19	12.24000 -0.08	12.34	12.16	12.32	69,718
29 Jul 19	12.32000 -0.18	12.48	12.22	12.48	43,282
26 Jul 19	12.50000 +0.14	12.74	12.34	12.50	33,466
25 Jul 19	12.36000 -0.06	12.48	12.20	12.48	66,226
24 Jul 19	12.42000 -0.12	12.56	12.40	12.48	46,296
23 Jul 19	12.54000 +0.18	12.56	12.24	12.38	49,847
22 Jul 19	12.36000 +0.10	12.38	12.10	12.26	33,367
19 Jul 19	12.26000 -0.08	12.40	12.18	12.40	41,289
18 Jul 19	12.34000 -0.08	12.46	12.26	12.32	50,999
17 Jul 19	12.42000 -0.48	13.00	12.40	13.00	55,443
16 Jul 19	12.90000 -0.10	13.08	12.84	13.08	22,995
15 Jul 19	13.00000 +0.02	13.14	12.94	13.06	31,320
12 Jul 19	12.98000 -0.12	13.20	12.94	13.20	51,967
11 Jul 19	13.10000 +0.18	13.22	12.66	13.02	145,797
10 Jul 19	12.92000 -0.12	13.16	12.86	13.16	56,046
09 Jul 19	13.04000 -0.42	13.50	13.04	13.44	43,417
08 Jul 19	13.46000 -0.06	13.66	13.40	13.60	34,025
05 Jul 19	13.52000 +0.16	13.78	13.44	13.66	81,144
04 Jul 19	13.36000 +0.20	13.40	13.14	13.14	35,366
03 Jul 19	13.16000 +0.10	13.22	13.04	13.14	42,336
02 Jul 19	13.06000 +0.00	13.18	13.00	13.02	46,549
01 Jul 19	13.06000 +0.26	13.16	12.96	12.96	84,090
28 Jun 19	12.80000 +0.10	12.80	12.64	12.74	46,516
27 Jun 19	12.70000 +0.28	12.82	12.54	12.54	38,251
26 Jun 19	12.42000 +0.14	12.48	12.30	12.30	54,824
25 Jun 19	12.28000 -0.04	12.46	12.26	12.36	49,146
24 Jun 19	12.32000 -0.14	12.60	12.26	12.52	73,384
21 Jun 19	12.46000 -0.14	12.56	12.36	12.50	52,957
20 Jun 19	12.60000 +0.00	12.70	12.52	12.60	22,813
19 Jun 19	12.60000 -0.28	12.90	12.48	12.90	64,516
18 Jun 19	12.88000 +0.10	12.96	12.74	12.82	49,996
17 Jun 19	12.78000 +0.12	12.84	12.60	12.76	35,434
14 Jun 19	12.66000 -0.02	12.78	12.66	12.66	46,949
13 Jun 19	12.68000 -0.08	12.78	12.58	12.78	29,011
12 Jun 19	12.76000 +0.12	12.78	12.56	12.64	75,498
11 Jun 19	12.64000 +0.28	12.70	12.40	12.42	55,855
07 Jun 19	12.36000 +0.06	12.38	12.28	12.32	34,726
06 Jun 19	12.30000 -0.24	12.64	12.24	12.64	72,243
05 Jun 19	12.54000 -0.22	12.88	12.50	12.88	61,830
04 Jun 19	12.76000 +0.06	12.84	12.66	12.66	60,926
03 Jun 19	12.70000 +0.12	12.76	12.58	12.58	32,769
31 May 19	12.58000 -0.10	12.70	12.46	12.70	106,291
30 May 19	12.68000 -0.10	12.80	12.60	12.72	16,310
29 May 19	12.78000 -0.32	13.02	12.74	13.02	56,345
28 May 19	13.10000 -0.04	13.20	13.04	13.12	66,392
27 May 19	13.14000 +0.18	13.20	13.06	13.06	23,659
24 May 19	12.96000 -0.02	13.20	12.92	13.02	58,864
23 May 19	12.98000 -0.06	13.04	12.76	13.00	63,976
22 May 19	13.04000 -0.06	13.16	13.04	13.10	32,897
21 May 19	13.10000 +0.08	13.20	12.98	12.98	36,708
20 May 19	13.02000 -0.10	13.20	12.92	13.10	45,322
17 May 19	13.12000 +0.16	13.20	12.90	13.04	50,143
16 May 19	12.96000 -0.66	13.02	12.66	12.70	115,707
15 May 19	13.62000 +0.02	13.72	13.36	13.62	83,977
14 May 19	13.60000 -0.16	13.80	13.40	13.76	88,557
13 May 19	13.76000 -0.20	14.10	13.66	14.02	63,921
10 May 19	13.96000 -0.02	14.06	13.94	13.98	36,602
09 May 19	13.98000 +0.02	14.04	13.62	13.84	74,721
08 May 19	13.96000 +0.04	14.04	13.84	13.94	52,928
07 May 19	13.92000 -0.14	14.20	13.86	14.20	62,985
06 May 19	14.06000 -0.12	14.26	13.96	14.18	117,373
03 May 19	14.18000 +0.02	14.26	14.12	14.24	87,135
02 May 19	14.16000 +0.14	14.30	14.08	14.14	96,071
30 Apr 19	14.02000 -0.18	14.34	13.96	14.20	160,858
29 Apr 19	14.20000 -0.20	14.50	14.14	14.50	141,992
26 Apr 19	14.40000 -0.90	15.24	14.24	15.20	363,168
25 Apr 19	15.30000 -0.36	15.64	15.28	15.64	36,002
24 Apr 19	15.66000 -0.02	15.74	15.54	15.70	38,986
23 Apr 19	15.68000 -0.10	15.82	15.64	15.76	30,701
18 Apr 19	15.78000 +0.48	15.78	15.22	15.28	98,963
17 Apr 19	15.30000 +0.00	15.36	15.20	15.32	108,283
16 Apr 19	15.30000 +0.02	15.32	15.26	15.32	43,714
15 Apr 19	15.28000 +0.06	15.46	15.20	15.24	26,916
12 Apr 19	15.22000 +0.02	15.30	15.10	15.26	27,420
11 Apr 19	15.20000 -0.28	15.46	15.12	15.46	23,093
10 Apr 19	15.48000 +0.20	15.48	15.26	15.30	29,417
09 Apr 19	15.28000 +0.10	15.40	15.20	15.30	19,310
08 Apr 19	15.18000 +0.04	15.18	15.02	15.14	42,238
05 Apr 19	15.14000 -0.08	15.44	15.14	15.34	41,916
04 Apr 19	15.22000 +0.02	15.28	14.64	15.16	34,147
03 Apr 19	15.20000 -0.12	15.38	15.04	15.30	45,941
02 Apr 19	15.32000 +0.48	15.32	14.84	14.88	37,669
01 Apr 19	14.84000 +0.18	14.92	14.68	14.76	23,060
29 Mar 19	14.66000 +0.16	14.82	14.58	14.68	36,322
28 Mar 19	14.50000 +0.08	14.62	14.18	14.42	27,405
27 Mar 19	14.42000 +0.20	14.58	14.34	14.54	38,239
26 Mar 19	14.22000 -0.08	14.36	14.06	14.36	32,595
25 Mar 19	14.30000 +0.14	14.30	14.08	14.22	37,653
22 Mar 19	14.16000 -0.32	14.52	14.16	14.52	37,859
21 Mar 19	14.48000 +0.10	14.70	14.36	14.42	46,008
20 Mar 19	14.38000 +0.02	14.42	14.20	14.38	35,660
19 Mar 19	14.36000 +0.04	14.44	14.32	14.42	42,123
18 Mar 19	14.32000 +0.00	14.44	14.26	14.40	35,923
15 Mar 19	14.32000 -0.22	14.64	14.24	14.64	76,431
14 Mar 19	14.54000 +0.12	14.66	14.40	14.40	64,425
13 Mar 19	14.42000 +0.02	14.62	14.36	14.50	45,601
12 Mar 19	14.40000 -0.22	14.74	14.38	14.68	45,894
11 Mar 19	14.62000 -0.06	14.74	14.56	14.74	38,314
08 Mar 19	14.68000 +0.10	14.78	14.58	14.58	42,492
07 Mar 19	14.58000 -0.46	15.02	14.42	15.02	89,244
06 Mar 19	15.04000 +0.02	15.22	14.98	15.08	71,547
05 Mar 19	15.02000 -0.44	15.48	14.92	15.44	64,240
04 Mar 19	15.46000 +0.28	15.50	15.28	15.30	39,627
01 Mar 19	15.18000 +0.48	15.42	14.78	14.78	65,765
28 Feb 19	14.70000 -0.02	14.90	14.58	14.72	102,943
27 Feb 19	14.72000 +0.02	14.94	14.70	14.78	61,400
26 Feb 19	14.70000 -0.28	15.02	14.56	15.02	121,815
25 Feb 19	14.98000 -0.28	15.30	14.94	15.08	82,433
22 Feb 19	15.26000 -0.32	15.80	15.18	15.54	74,419
21 Feb 19	15.58000 -0.18	15.78	15.00	15.78	89,742
20 Feb 19	15.76000 +0.78	15.98	14.80	14.94	209,790
19 Feb 19	14.98000 +0.10	15.00	14.86	14.90	32,582
18 Feb 19	14.88000 +0.14	15.06	14.80	14.88	46,942
15 Feb 19	14.74000 +0.06	14.96	14.62	14.74	40,207
14 Feb 19	14.68000 +0.66	14.72	13.94	13.96	70,085
13 Feb 19	14.02000 -0.04	14.16	13.96	14.16	39,985
12 Feb 19	14.06000 +0.02	14.18	14.00	14.06	54,603
11 Feb 19	14.04000 -0.14	14.20	13.92	14.20	61,701
08 Feb 19	14.18000 -0.08	14.34	14.12	14.32	29,586
07 Feb 19	14.26000 -0.28	14.50	14.22	14.50	49,904
06 Feb 19	14.54000 -0.16	14.72	14.42	14.66	38,448
05 Feb 19	14.70000 +0.10	14.80	14.64	14.70	57,357
04 Feb 19	14.60000 -0.26	14.94	14.54	14.94	76,698
01 Feb 19	14.86000 +0.12	15.00	14.60	14.66	43,645
31 Jan 19	14.74000 +0.18	14.76	14.54	14.56	35,980
30 Jan 19	14.56000 +0.02	14.66	14.48	14.62	31,472
29 Jan 19	14.54000 -0.14	14.72	14.52	14.64	34,038
28 Jan 19	14.68000 +0.08	14.84	14.52	14.70	55,300
25 Jan 19	14.60000 -0.08	14.90	14.58	14.82	22,920
24 Jan 19	14.68000 -0.02	14.82	14.58	14.70	40,114
23 Jan 19	14.70000 +0.08	14.84	14.48	14.62	73,776
22 Jan 19	14.62000 +0.10	15.18	14.48	14.60	78,935
21 Jan 19	14.52000 -0.06	14.60	14.18	14.60	41,112
18 Jan 19	14.58000 +0.44	14.58	14.10	14.30	35,368
17 Jan 19	14.14000 +0.30	14.22	13.70	13.96	34,856
16 Jan 19	13.84000 +0.04	14.00	13.74	13.74	47,424
15 Jan 19	13.80000 -0.24	14.16	13.78	13.96	33,935
14 Jan 19	14.04000 -0.52	14.62	14.00	14.62	37,294
11 Jan 19	14.56000 -0.18	14.82	14.40	14.82	39,616
10 Jan 19	14.74000 +0.14	14.94	14.42	14.60	66,701
09 Jan 19	14.60000 +0.30	14.96	14.40	14.42	68,343
08 Jan 19	14.30000 +0.22	14.54	14.16	14.18	52,728
07 Jan 19	14.08000 +0.42	14.14	13.80	13.80	38,066
04 Jan 19	13.66000 +0.08	13.76	13.60	13.70	31,396
03 Jan 19	13.58000 +0.10	13.64	13.42	13.50	27,769
02 Jan 19	13.48000 -0.16	13.90	13.42	13.70	52,959
28 Dec 18	13.64000 +0.52	13.74	13.06	13.10	48,294
27 Dec 18	13.12000 +0.12	13.18	12.98	12.98	60,324
21 Dec 18	13.00000 +0.38	13.00	12.50	12.52	83,444
20 Dec 18	12.62000 -0.32	13.04	12.58	13.04	34,681
19 Dec 18	12.94000 +0.44	13.04	12.50	12.54	94,998
18 Dec 18	12.50000 -0.22	12.74	12.50	12.66	58,304
17 Dec 18	12.72000 -0.18	13.00	12.64	12.88	48,612
14 Dec 18	12.90000 -0.52	13.32	12.84	13.32	58,114
13 Dec 18	13.42000 +0.24	13.52	13.18	13.20	42,916
12 Dec 18	13.18000 +0.44	13.34	12.68	12.68	85,050
11 Dec 18	12.74000 -0.24	13.10	12.68	13.08	90,884
10 Dec 18	12.98000 -0.56	13.46	12.90	13.46	66,846
07 Dec 18	13.54000 -0.24	14.14	13.52	13.82	53,319
06 Dec 18	13.78000 -0.22	14.04	13.64	14.04	48,001
05 Dec 18	14.00000 -0.16	14.22	13.96	14.18	30,067
04 Dec 18	14.16000 +0.12	14.16	13.84	13.96	36,742
03 Dec 18	14.04000 -0.12	14.48	14.04	14.38	44,742
30 Nov 18	14.16000 -0.20	14.50	14.16	14.48	69,112
29 Nov 18	14.36000 -0.02	14.52	14.30	14.44	33,397
28 Nov 18	14.38000 -0.04	14.74	14.36	14.54	35,318
27 Nov 18	14.42000 +0.08	14.48	14.24	14.42	45,154
26 Nov 18	14.34000 -0.14	14.58	14.34	14.50	50,212
23 Nov 18	14.48000 +0.28	14.52	14.22	14.28	22,343
22 Nov 18	14.20000 -0.30	14.42	14.20	14.42	48,499
21 Nov 18	14.50000 +0.26	14.58	14.14	14.36	60,635
20 Nov 18	14.24000 +0.02	14.40	14.12	14.12	39,466
19 Nov 18	14.22000 +0.04	14.78	14.14	14.14	83,013
16 Nov 18	14.18000 -0.14	14.38	14.12	14.32	36,639
15 Nov 18	14.32000 -0.34	14.76	14.16	14.76	65,784
14 Nov 18	14.66000 -0.02	14.92	14.60	14.74	41,271
13 Nov 18	14.68000 -0.46	15.16	14.66	15.04	39,027
12 Nov 18	15.14000 -0.20	15.46	15.14	15.46	52,618
09 Nov 18	15.34000 +0.24	15.48	14.92	15.02	79,780
08 Nov 18	15.10000 +0.40	15.24	14.70	14.82	100,915
07 Nov 18	14.70000 -0.28	15.12	14.70	15.00	92,825
06 Nov 18	14.98000 -0.10	15.04	14.68	15.00	72,303
05 Nov 18	15.08000 -0.38	15.54	15.02	15.54	86,748
02 Nov 18	15.46000 +0.14	15.60	15.26	15.40	71,754
01 Nov 18	15.32000 +0.32	16.18	15.10	15.12	105,223
31 Oct 18	15.00000 +0.44	15.10	14.70	14.76	91,296
30 Oct 18	14.56000 -0.42	15.16	14.42	15.04	99,939
29 Oct 18	14.98000 +0.02	15.80	14.90	15.14	132,591
26 Oct 18	14.96000 +0.96	15.18	13.86	14.02	198,793
25 Oct 18	14.00000 +0.70	14.10	13.50	13.52	114,555
24 Oct 18	13.30000 +0.78	13.78	12.58	12.58	188,936
23 Oct 18	12.52000 +0.02	12.66	12.32	12.42	175,535
22 Oct 18	12.50000 +0.20	12.56	12.34	12.34	39,599
19 Oct 18	12.30000 -0.06	12.56	12.18	12.40	56,786
18 Oct 18	12.36000 +0.06	12.42	12.00	12.30	116,633
17 Oct 18	12.30000 -0.46	12.90	12.14	12.82	88,070
16 Oct 18	12.76000 +0.06	12.80	12.62	12.64	46,220
15 Oct 18	12.70000 -0.26	12.96	12.58	12.96	43,822
12 Oct 18	12.96000 +0.12	13.08	12.90	12.96	66,119
11 Oct 18	12.84000 +0.02	12.90	12.48	12.72	79,398
10 Oct 18	12.82000 +0.22	12.92	12.58	12.62	154,893
09 Oct 18	12.60000 -0.34	13.04	12.48	13.04	150,493
08 Oct 18	12.94000 -0.28	13.26	12.86	13.26	34,949
05 Oct 18	13.22000 -0.36	13.66	13.22	13.64	83,507
04 Oct 18	13.58000 -0.24	13.88	13.54	13.88	50,942
02 Oct 18	13.82000 -0.08	13.98	13.78	13.84	36,976
01 Oct 18	13.90000 +0.26	13.92	13.54	13.74	81,533
28 Sep 18	13.64000 +0.16	13.88	13.42	13.52	71,306
27 Sep 18	13.48000 -0.14	13.66	13.32	13.66	62,562
26 Sep 18	13.62000 +0.52	13.64	13.16	13.20	71,964
25 Sep 18	13.10000 -0.66	13.90	13.02	13.70	79,621
24 Sep 18	13.76000 -0.06	13.84	13.72	13.84	25,956
21 Sep 18	13.82000 +0.16	13.90	13.62	13.68	118,901
20 Sep 18	13.66000 +0.12	13.82	13.50	13.50	43,386
19 Sep 18	13.54000 -0.24	13.82	13.34	13.76	77,855
18 Sep 18	13.78000 +0.04	14.08	13.72	13.72	66,306
17 Sep 18	13.74000 +0.04	14.00	13.60	13.70	75,028
14 Sep 18	13.70000 +0.02	13.96	13.62	13.78	68,247
13 Sep 18	13.68000 -0.36	14.04	13.58	13.96	122,419
12 Sep 18	14.04000 +0.20	14.22	13.88	13.96	39,059
11 Sep 18	13.84000 -0.20	14.12	13.74	14.02	78,817
10 Sep 18	14.04000 -0.02	14.10	13.76	14.08	30,812
07 Sep 18	14.06000 -0.32	14.40	13.82	14.40	56,342
06 Sep 18	14.38000 -0.16	14.60	14.28	14.52	42,220
05 Sep 18	14.54000 -0.18	14.82	14.52	14.78	43,591
04 Sep 18	14.72000 -0.04	14.94	14.68	14.74	30,927
03 Sep 18	14.76000 -0.26	15.02	14.76	14.96	35,933
31 Aug 18	15.02000 +0.40	15.08	14.58	14.62	79,827
30 Aug 18	14.62000 -0.38	15.02	14.62	15.02	37,351
29 Aug 18	15.00000 -0.10	15.16	14.92	15.16	30,426
28 Aug 18	15.10000 +0.08	15.10	14.92	15.00	39,817
27 Aug 18	15.02000 -0.02	15.10	14.94	15.04	24,425
24 Aug 18	15.04000 +0.00	15.28	15.00	15.08	18,845
23 Aug 18	15.04000 -0.12	15.26	15.02	15.16	54,778
22 Aug 18	15.16000 +0.12	15.30	15.06	15.16	40,993
21 Aug 18	15.04000 +0.02	15.22	14.92	15.04	34,084
20 Aug 18	15.02000 +0.22	15.12	14.80	14.84	33,530
17 Aug 18	14.80000 +0.16	14.84	14.56	14.60	36,608
16 Aug 18	14.64000 -0.22	15.02	14.62	14.80	60,165
15 Aug 18	14.86000 -0.30	15.30	14.76	15.14	53,203
14 Aug 18	15.16000 -0.44	15.66	15.14	15.52	52,445
13 Aug 18	15.60000 +0.06	15.66	15.40	15.48	31,773
10 Aug 18	15.54000 +0.12	15.54	15.36	15.38	21,748
09 Aug 18	15.42000 +0.04	15.46	15.32	15.36	30,474
08 Aug 18	15.38000 +0.16	15.52	15.18	15.18	35,305
07 Aug 18	15.22000 -0.40	15.72	15.16	15.58	84,911
06 Aug 18	15.62000 +0.00	15.82	15.50	15.72	24,298
03 Aug 18	15.62000 +0.22	15.78	15.16	15.38	52,531
02 Aug 18	15.40000 -0.44	15.84	15.28	15.80	70,699
01 Aug 18	15.84000 -0.28	16.14	15.84	16.06	41,667
31 Jul 18	16.12000 +0.10	16.18	15.96	16.04	27,976
30 Jul 18	16.02000 -0.58	16.66	16.02	16.66	86,566
27 Jul 18	16.60000 +0.10	16.76	16.50	16.50	79,146
26 Jul 18	16.50000 +0.24	17.02	16.20	16.24	107,074
25 Jul 18	16.26000 -0.20	16.52	16.08	16.50	31,932
24 Jul 18	16.46000 +0.20	16.86	16.14	16.26	74,951
23 Jul 18	16.26000 +0.36	16.34	15.84	16.00	40,530
20 Jul 18	15.90000 -0.26	16.12	15.70	16.02	65,127
19 Jul 18	16.16000 +0.66	16.24	15.26	15.48	116,725
18 Jul 18	15.50000 +0.50	15.58	14.98	15.00	96,834
17 Jul 18	15.00000 -0.36	15.44	14.84	15.34	175,407
16 Jul 18	15.36000 +0.16	15.40	15.24	15.24	50,449
13 Jul 18	15.20000 -0.12	15.54	15.18	15.34	42,794
12 Jul 18	15.32000 +0.14	15.56	15.24	15.24	51,551
11 Jul 18	15.18000 -0.48	15.64	15.18	15.62	64,046
10 Jul 18	15.66000 +0.10	15.72	15.58	15.58	39,661
09 Jul 18	15.56000 +0.06	15.92	15.48	15.62	92,542
06 Jul 18	15.50000 -0.16	15.76	15.38	15.72	82,716
05 Jul 18	15.66000 +0.66	15.74	14.98	15.08	86,001
04 Jul 18	15.00000 -0.44	15.40	14.90	15.38	112,297
03 Jul 18	15.44000 +0.02	15.48	15.22	15.38	59,145
02 Jul 18	15.42000 -0.24	15.62	15.30	15.62	109,328
29 Jun 18	15.66000 -0.42	16.06	15.34	16.02	107,764
28 Jun 18	16.08000 -0.50	16.70	15.94	16.56	105,540
27 Jun 18	16.58000 -0.52	17.08	16.58	17.08	58,790
26 Jun 18	17.10000 -0.14	17.26	16.98	17.18	24,316
25 Jun 18	17.24000 -0.36	17.60	17.12	17.58	29,515
22 Jun 18	17.60000 +0.14	17.60	17.20	17.38	176,649
21 Jun 18	17.46000 -0.16	17.84	17.44	17.62	49,927
20 Jun 18	17.62000 -0.22	17.92	17.60	17.88	47,157
19 Jun 18	17.84000 -0.20	18.10	17.60	17.90	48,800
18 Jun 18	18.04000 +0.14	18.08	17.68	17.94	65,584
15 Jun 18	17.90000 -0.66	18.64	17.90	18.58	83,420
14 Jun 18	18.56000 -0.02	18.94	18.48	18.58	75,767
13 Jun 18	18.58000 +0.36	18.76	18.22	18.26	91,804
12 Jun 18	18.22000 +0.28	18.32	17.94	17.98	51,642
11 Jun 18	17.94000 +0.14	18.00	17.74	17.84	28,451
08 Jun 18	17.80000 +0.14	17.92	17.44	17.64	75,875
07 Jun 18	17.66000 -0.36	18.14	17.56	18.04	64,225
06 Jun 18	18.02000 -0.74	18.80	17.72	18.78	120,031
05 Jun 18	18.76000 +1.30	19.04	18.24	18.38	220,915
04 Jun 18	17.46000 +0.34	17.46	17.02	17.16	70,172
01 Jun 18	17.12000 +0.18	17.26	16.92	17.00	33,593
31 May 18	16.94000 -0.04	17.06	16.78	17.02	101,633
30 May 18	16.98000 -0.04	17.16	16.90	17.04	50,531
29 May 18	17.02000 -0.56	17.56	16.78	17.54	107,079
28 May 18	17.58000 +0.66	17.60	16.98	17.02	84,793
25 May 18	16.92000 +0.22	16.92	16.58	16.80	79,055
24 May 18	16.70000 -0.04	16.82	16.60	16.76	64,261
23 May 18	16.74000 -0.06	16.80	16.50	16.76	59,694
22 May 18	16.80000 -0.14	17.08	16.72	17.08	55,175
18 May 18	16.94000 +0.00	17.04	16.90	16.98	35,799
17 May 18	16.94000 +0.48	17.04	16.44	16.44	100,041
16 May 18	16.46000 +0.24	16.50	15.86	16.22	73,708
15 May 18	16.22000 -0.68	16.88	16.18	16.86	53,014
14 May 18	16.90000 +0.16	16.94	16.66	16.72	42,208
11 May 18	16.74000 +0.12	17.10	16.52	16.64	111,400
10 May 18	16.62000 -0.12	16.76	16.32	16.74	80,432
09 May 18	16.74000 -0.22	16.78	16.50	16.60	55,086
08 May 18	16.96000 -0.38	17.54	16.82	17.32	126,539
07 May 18	17.34000 +0.36	17.36	16.98	17.00	46,359
04 May 18	16.98000 -0.12	17.26	16.86	17.22	56,097
03 May 18	17.10000 +0.10	17.36	16.88	17.00	60,100
02 May 18	17.00000 -0.14	17.30	16.86	17.18	91,620
30 Apr 18	17.14000 -0.64	17.82	17.06	17.82	98,721
27 Apr 18	17.78000 -0.18	18.28	17.14	18.02	103,082
26 Apr 18	17.96000 +0.46	18.16	16.24	17.38	200,421
25 Apr 18	17.50000 -0.44	17.96	17.46	17.88	70,520
24 Apr 18	17.94000 -0.02	18.02	17.70	17.94	92,357
23 Apr 18	17.96000 +0.02	18.40	17.90	17.96	155,850
20 Apr 18	17.94000 -0.12	18.18	17.76	18.10	160,864
19 Apr 18	18.06000 -0.22	18.48	18.00	18.32	187,552
18 Apr 18	18.28000 -0.20	18.58	18.16	18.46	109,975
17 Apr 18	18.48000 -0.24	18.74	18.38	18.74	71,639
16 Apr 18	18.72000 -0.10	18.88	18.64	18.84	22,548
13 Apr 18	18.82000 -0.10	19.12	18.70	18.94	68,729
12 Apr 18	18.92000 -0.06	18.96	18.30	18.96	103,245
11 Apr 18	18.98000 +0.18	19.06	18.68	18.76	66,358
10 Apr 18	18.80000 -0.08	18.98	18.62	18.96	46,419
09 Apr 18	18.88000 -0.24	19.20	18.82	19.18	53,158
06 Apr 18	19.12000 +0.50	19.22	18.58	18.58	52,811
05 Apr 18	18.62000 +0.34	18.96	18.44	18.44	88,204
04 Apr 18	18.28000 -0.14	18.80	18.14	18.44	54,054
03 Apr 18	18.42000 -0.08	18.54	18.10	18.42	105,190
29 Mar 18	18.50000 -0.56	18.74	18.26	18.52	92,254
28 Mar 18	19.06000 -0.50	19.34	18.96	19.32	88,949
27 Mar 18	19.56000 +0.20	19.70	19.28	19.42	45,172
26 Mar 18	19.36000 -0.50	19.92	19.30	19.84	33,929
23 Mar 18	19.86000 -0.49	20.30	19.86	20.25	73,140
22 Mar 18	20.35000 -0.60	21.05	20.35	20.90	66,568
21 Mar 18	20.95000 -0.25	21.35	20.90	21.35	73,755
20 Mar 18	21.20000 +0.00	21.40	21.15	21.15	47,069
19 Mar 18	21.20000 +0.20	21.40	21.00	21.05	91,329
16 Mar 18	21.00000 -1.60	22.90	20.70	22.75	196,813
15 Mar 18	22.60000 -0.35	23.00	22.45	23.00	56,694
14 Mar 18	22.95000 +0.20	23.35	22.50	22.70	110,442
13 Mar 18	22.75000 -0.05	22.95	22.55	22.75	73,441
12 Mar 18	22.80000 +0.15	23.10	22.45	22.75	74,246
09 Mar 18	22.65000 +0.10	22.75	22.35	22.55	48,982
08 Mar 18	22.55000 +0.25	22.95	22.20	22.35	57,474
07 Mar 18	22.30000 +0.20	22.80	21.95	22.05	114,273
06 Mar 18	22.10000 +0.05	22.45	22.05	22.20	70,968
05 Mar 18	22.05000 +0.65	22.20	21.40	21.40	34,835
02 Mar 18	21.40000 -0.10	21.55	21.25	21.40	36,797
01 Mar 18	21.50000 -0.10	21.80	21.40	21.65	42,681
28 Feb 18	21.60000 -0.40	22.10	21.50	21.95	43,305
27 Feb 18	22.00000 -0.10	22.20	21.85	22.10	25,926
26 Feb 18	22.10000 -0.40	22.65	21.95	22.65	35,928
23 Feb 18	22.50000 +0.30	22.75	21.70	22.20	70,279
22 Feb 18	22.20000 -0.40	22.65	22.10	22.55	34,326
21 Feb 18	22.60000 +0.45	22.70	22.20	22.20	87,760
20 Feb 18	22.15000 +0.20	22.50	21.75	22.00	45,307
19 Feb 18	21.95000 +0.20	22.20	21.75	21.80	53,622
16 Feb 18	21.75000 +0.30	21.90	21.40	21.55	72,973
15 Feb 18	21.45000 -1.10	22.65	20.95	22.55	192,183
14 Feb 18	22.55000 +0.15	22.70	22.45	22.45	39,415
13 Feb 18	22.40000 -0.05	22.70	22.30	22.45	53,132
12 Feb 18	22.45000 +0.30	22.50	22.20	22.25	56,329
09 Feb 18	22.15000 -0.05	22.70	22.05	22.15	67,832
08 Feb 18	22.20000 +0.05	22.55	22.05	22.10	56,629
07 Feb 18	22.15000 +0.70	22.20	21.55	21.60	84,687
06 Feb 18	21.45000 -0.45	22.00	20.85	21.10	87,612
05 Feb 18	21.90000 -0.60	22.40	21.65	22.25	86,223
02 Feb 18	22.50000 -0.55	23.15	22.35	22.90	124,261
01 Feb 18	23.05000 +0.65	23.30	22.25	22.45	118,353
31 Jan 18	22.40000 +1.50	22.45	20.75	20.95	128,275
30 Jan 18	20.90000 -0.05	21.20	20.75	20.90	48,828
29 Jan 18	20.95000 -0.05	21.40	20.85	21.05	41,200
26 Jan 18	21.00000 +0.50	21.10	20.40	20.55	41,538
25 Jan 18	20.50000 -0.30	20.80	20.35	20.80	47,268
24 Jan 18	20.80000 +0.00	20.90	20.35	20.75	43,987
23 Jan 18	20.80000 +0.65	20.85	20.10	20.55	72,111
22 Jan 18	20.15000 +0.15	20.35	19.96	20.05	55,733
19 Jan 18	20.00000 +0.00	20.25	19.80	20.00	54,932
18 Jan 18	20.00000 +0.08	20.25	19.88	19.96	65,404
17 Jan 18	19.92000 +0.24	19.96	19.52	19.66	53,130
16 Jan 18	19.68000 +0.16	19.86	19.48	19.52	83,545
15 Jan 18	19.52000 +0.22	19.54	19.24	19.46	38,401
12 Jan 18	19.30000 +0.30	19.30	18.96	19.00	42,078
11 Jan 18	19.00000 -0.02	19.10	18.90	19.06	47,646
10 Jan 18	19.02000 -0.12	19.38	18.90	19.18	44,866
09 Jan 18	19.14000 -0.16	19.34	19.10	19.34	39,062
08 Jan 18	19.30000 +0.12	19.56	19.06	19.28	157,731
05 Jan 18	19.18000 +0.40	19.22	18.76	18.82	60,700
04 Jan 18	18.78000 +0.00	18.88	18.76	18.80	40,160
03 Jan 18	18.78000 +0.02	18.86	18.64	18.78	38,454
02 Jan 18	18.76000 -0.10	18.84	18.52	18.78	41,402
29 Dec 17	18.86500 -0.09	18.93	18.82	18.86	5,989
28 Dec 17	18.95000 +0.22	19.03	18.78	18.78	32,756
27 Dec 17	18.73000 +0.02	18.84	18.66	18.67	31,881
22 Dec 17	18.71000 -0.06	18.90	18.67	18.72	30,279
21 Dec 17	18.76500 +0.02	19.04	18.67	18.80	63,436
20 Dec 17	18.74500 -0.01	18.89	18.65	18.80	40,974
19 Dec 17	18.76000 +0.23	18.89	18.57	18.62	70,514
18 Dec 17	18.53000 +0.34	18.60	18.23	18.23	57,588
15 Dec 17	18.19000 -0.18	18.29	17.98	18.29	99,861
14 Dec 17	18.37000 +0.37	18.63	17.98	18.05	129,214
13 Dec 17	18.00500 +0.05	18.03	17.95	18.00	55,239
12 Dec 17	17.95000 +0.01	18.09	17.87	17.99	72,758
11 Dec 17	17.94500 +0.00	18.05	17.92	17.99	41,198
08 Dec 17	17.94000 -0.05	18.10	17.91	18.03	22,697
07 Dec 17	17.99000 +0.20	18.01	17.70	17.80	108,434
06 Dec 17	17.78500 +0.00	17.92	17.67	17.80	92,391
05 Dec 17	17.78000 -0.14	17.99	17.61	17.89	51,494
04 Dec 17	17.92500 +0.07	18.18	17.84	17.84	73,140
01 Dec 17	17.85000 -0.08	17.98	17.79	17.98	50,895
30 Nov 17	17.93500 +0.06	18.00	17.84	17.92	65,840
29 Nov 17	17.88000 -0.02	18.15	17.83	17.96	41,486
28 Nov 17	17.90000 -0.09	18.01	17.74	18.00	44,243
27 Nov 17	17.98500 -0.01	18.07	17.85	18.00	35,484
24 Nov 17	18.00000 +0.01	18.05	17.92	18.00	35,321
23 Nov 17	17.99000 +0.07	18.01	17.30	17.85	124,849
22 Nov 17	17.92000 -0.04	18.02	17.90	18.00	26,922
21 Nov 17	17.96000 +0.09	18.18	17.80	17.80	40,916
20 Nov 17	17.87000 -0.01	18.08	17.80	17.89	54,144
17 Nov 17	17.88000 -0.06	17.97	17.75	17.92	59,457
16 Nov 17	17.93500 -0.27	18.29	17.77	18.29	61,333
15 Nov 17	18.20500 -0.06	18.33	17.92	18.20	65,590
14 Nov 17	18.26000 +0.08	18.43	18.08	18.10	51,582
13 Nov 17	18.18000 -0.32	18.42	17.93	18.42	78,535
10 Nov 17	18.50000 -0.02	18.57	18.31	18.57	58,845
09 Nov 17	18.52500 -0.30	18.77	18.28	18.76	68,693
08 Nov 17	18.82500 -0.18	19.12	18.75	18.99	92,217
07 Nov 17	19.00500 +0.00	19.19	18.59	19.03	71,266
06 Nov 17	19.00000 -0.12	19.10	18.82	19.04	70,346
03 Nov 17	19.12000 +0.69	19.36	18.47	18.51	189,699
02 Nov 17	18.43500 +0.35	18.71	17.59	18.03	143,913
01 Nov 17	18.08000 +0.27	18.40	17.75	17.80	102,051
30 Oct 17	17.80500 -0.07	17.94	17.73	17.90	84,139
27 Oct 17	17.87000 -0.13	18.05	17.67	17.90	98,007
26 Oct 17	18.00000 -0.54	18.48	17.80	18.00	133,726
25 Oct 17	18.54000 +0.09	18.60	18.34	18.42	24,128
24 Oct 17	18.45000 -0.25	18.70	18.15	18.70	170,500
23 Oct 17	18.70000 -0.80	19.49	18.66	19.49	76,523
20 Oct 17	19.50000 -0.18	19.75	19.44	19.72	27,909
19 Oct 17	19.68000 -0.41	20.18	19.57	20.18	29,065
18 Oct 17	20.09000 +0.43	20.30	19.66	19.72	53,125
17 Oct 17	19.65500 +0.01	19.72	19.55	19.61	28,030
16 Oct 17	19.65000 +0.07	19.67	19.48	19.53	25,650
13 Oct 17	19.58500 +0.01	19.61	19.40	19.61	31,487
12 Oct 17	19.57000 -0.07	19.71	19.42	19.62	49,072
11 Oct 17	19.64000 -0.08	19.78	19.55	19.67	19,351
10 Oct 17	19.72000 -0.14	20.05	19.68	19.92	26,185
09 Oct 17	19.85500 +0.03	20.06	19.80	19.80	37,367
06 Oct 17	19.82000 -0.01	19.87	19.61	19.87	33,599
05 Oct 17	19.83500 +0.08	19.89	19.42	19.79	63,874
04 Oct 17	19.75000 -0.01	20.02	19.61	19.85	44,153
02 Oct 17	19.76000 +0.36	19.80	19.39	19.39	45,452
29 Sep 17	19.40000 +0.00	19.48	19.29	19.36	84,135
28 Sep 17	19.40000 +0.05	19.50	19.20	19.25	54,943
27 Sep 17	19.35000 -0.15	19.57	19.31	19.50	42,068
26 Sep 17	19.50000 -0.05	19.65	19.41	19.51	34,093
25 Sep 17	19.55000 -0.11	19.72	19.48	19.68	29,543
22 Sep 17	19.66000 -0.13	19.85	19.57	19.85	28,579
21 Sep 17	19.79000 -0.06	19.94	19.69	19.94	28,154
20 Sep 17	19.85000 -0.18	20.12	19.83	20.03	33,235
19 Sep 17	20.03000 -0.19	20.29	20.01	20.25	27,421
18 Sep 17	20.22000 -0.05	20.44	20.20	20.37	16,221
15 Sep 17	20.27000 +0.03	20.32	20.16	20.32	49,712
14 Sep 17	20.24000 -0.01	20.30	20.16	20.28	21,899
13 Sep 17	20.25500 +0.04	20.38	20.14	20.15	53,683
12 Sep 17	20.21500 +0.20	20.42	20.08	20.08	29,719
11 Sep 17	20.01000 +0.09	20.09	19.88	20.02	18,070
08 Sep 17	19.92500 +0.09	19.92	19.74	19.74	33,985
07 Sep 17	19.83000 +0.33	19.83	19.50	19.50	42,402
06 Sep 17	19.50000 -0.09	19.57	19.35	19.51	33,726
05 Sep 17	19.59500 +0.33	19.59	19.20	19.22	22,747
04 Sep 17	19.26500 -0.43	19.70	19.26	19.70	33,618
01 Sep 17	19.69000 -0.07	19.96	19.65	19.76	54,033
31 Aug 17	19.76000 +0.02	19.79	19.61	19.75	22,540
30 Aug 17	19.73500 +0.50	19.75	19.24	19.24	58,782
29 Aug 17	19.23500 -0.35	19.50	18.91	19.50	55,622
28 Aug 17	19.59000 -0.16	19.79	19.59	19.75	32,983
25 Aug 17	19.75000 +0.06	19.85	19.61	19.61	29,412
24 Aug 17	19.69500 -0.30	20.10	19.51	20.00	52,203
23 Aug 17	19.99500 -0.13	20.17	19.93	20.10	30,279
22 Aug 17	20.12000 -0.38	20.53	20.10	20.53	43,420
21 Aug 17	20.50000 -0.04	20.52	20.24	20.45	50,658
18 Aug 17	20.54000 -0.25	20.76	20.47	20.76	25,680
17 Aug 17	20.79000 +0.04	20.79	20.63	20.73	57,886
16 Aug 17	20.75000 -0.19	21.00	20.48	21.00	71,150
15 Aug 17	20.94500 +0.40	21.05	20.50	20.55	80,354
14 Aug 17	20.54000 +0.23	20.58	20.21	20.21	56,502
11 Aug 17	20.31000 +0.02	20.31	20.04	20.19	61,736
10 Aug 17	20.29000 -0.23	20.53	20.26	20.42	51,816
09 Aug 17	20.52000 -0.01	20.54	20.33	20.51	51,516
08 Aug 17	20.53000 +0.01	20.64	20.32	20.50	63,085
07 Aug 17	20.52000 +0.06	20.56	20.30	20.50	62,563
04 Aug 17	20.46500 +0.22	20.49	20.13	20.30	56,042
03 Aug 17	20.25000 -0.09	20.33	20.11	20.27	40,835
02 Aug 17	20.34000 +0.15	20.47	20.10	20.28	88,828
01 Aug 17	20.19000 -0.55	20.78	20.14	20.64	126,496
31 Jul 17	20.73500 +0.11	20.79	20.51	20.67	57,725
28 Jul 17	20.63000 -0.28	21.00	20.46	21.00	28,467
27 Jul 17	20.90500 +0.78	21.49	20.15	20.23	179,419
26 Jul 17	20.13000 -0.07	20.25	20.00	20.15	75,598
25 Jul 17	20.20000 +0.03	20.43	20.05	20.17	39,386
24 Jul 17	20.17000 -0.27	20.53	20.03	20.53	69,563
21 Jul 17	20.44000 -0.41	20.85	20.35	20.85	38,380
20 Jul 17	20.85000 -0.03	20.96	20.66	20.85	75,148
19 Jul 17	20.88500 -0.49	21.37	20.75	21.31	78,266
18 Jul 17	21.38000 -0.14	21.57	21.30	21.53	17,999
17 Jul 17	21.52000 +0.24	21.56	21.14	21.32	28,844
14 Jul 17	21.28000 -0.53	21.80	21.20	21.80	32,567
13 Jul 17	21.81500 +0.76	21.82	21.00	21.00	41,650
12 Jul 17	21.06000 +0.12	21.15	20.99	21.04	73,226
11 Jul 17	20.94000 -0.26	21.28	20.93	21.21	20,382
10 Jul 17	21.20000 -0.09	21.39	21.20	21.36	35,950
07 Jul 17	21.29000 -0.35	21.61	21.22	21.56	26,198
06 Jul 17	21.64000 -0.34	22.07	21.52	21.90	42,525
05 Jul 17	21.97500 +0.41	21.98	21.61	21.65	15,383
04 Jul 17	21.56500 -0.31	21.81	21.55	21.78	14,409
03 Jul 17	21.88000 -0.01	22.07	21.66	21.90	56,105
30 Jun 17	21.89000 +0.31	21.93	21.53	21.53	50,146
29 Jun 17	21.58500 +0.03	21.70	21.41	21.67	41,897
28 Jun 17	21.55500 -0.24	21.84	21.50	21.81	13,657
27 Jun 17	21.80000 -0.10	21.92	21.70	21.92	37,549
26 Jun 17	21.89500 +0.35	21.99	21.47	21.57	48,862
23 Jun 17	21.54000 +0.44	21.60	21.08	21.10	67,171
22 Jun 17	21.10000 +0.06	21.36	20.98	21.04	36,403
21 Jun 17	21.04500 -0.16	21.31	21.00	21.30	53,538
20 Jun 17	21.20500 -0.19	21.44	21.20	21.44	20,205
19 Jun 17	21.39500 -0.06	21.65	21.40	21.50	31,458
16 Jun 17	21.46000 +0.30	21.55	21.22	21.22	81,356
15 Jun 17	21.16000 -0.75	21.86	21.10	21.86	63,313
14 Jun 17	21.91000 +0.14	22.06	21.75	21.78	52,200
13 Jun 17	21.77000 +0.22	21.84	21.50	21.58	27,255
12 Jun 17	21.55000 -0.40	21.89	21.55	21.89	27,806
09 Jun 17	21.94500 -0.32	22.35	21.94	22.25	35,964
08 Jun 17	22.26000 +0.18	22.26	22.05	22.10	36,791
07 Jun 17	22.07500 -0.35	22.48	22.01	22.34	22,938
06 Jun 17	22.43000 +0.10	22.59	22.18	22.18	52,608
02 Jun 17	22.32500 +0.62	22.43	21.69	21.70	86,385
01 Jun 17	21.71000 +0.01	21.75	21.64	21.68	104,595
31 May 17	21.70000 +0.03	21.72	21.58	21.65	105,419
30 May 17	21.67500 -0.01	21.75	21.61	21.65	59,622
29 May 17	21.68500 +0.03	21.70	21.53	21.59	17,177
26 May 17	21.65000 +0.23	21.70	21.44	21.44	22,121
25 May 17	21.42000 -0.23	21.69	21.23	21.69	37,099
24 May 17	21.65000 -0.11	21.75	21.51	21.75	21,267
23 May 17	21.76000 -0.08	21.90	21.68	21.90	21,258
22 May 17	21.84500 +0.11	22.07	21.59	21.59	49,918
19 May 17	21.73000 +0.62	21.80	21.11	21.17	51,643
18 May 17	21.11000 +0.37	21.19	20.52	20.77	38,035
17 May 17	20.74000 -0.70	21.50	20.60	21.43	49,936
16 May 17	21.44000 -0.24	21.61	21.42	21.60	47,204
15 May 17	21.68000 +0.05	21.70	21.43	21.70	24,002
12 May 17	21.63000 +0.08	21.68	21.55	21.61	32,615
11 May 17	21.55000 -0.55	21.68	21.44	21.68	24,140
10 May 17	22.10000 -0.07	22.17	22.05	22.17	42,948
09 May 17	22.17000 +0.50	22.25	21.73	21.81	46,797
08 May 17	21.66500 -0.01	21.84	21.60	21.60	16,278
05 May 17	21.68000 -0.44	22.15	21.54	22.00	29,111
04 May 17	22.12000 -0.05	22.29	22.01	22.16	30,549
03 May 17	22.16500 -0.13	22.30	22.06	22.30	24,837
02 May 17	22.30000 +0.48	22.41	21.72	21.85	44,407
28 Apr 17	21.81500 +0.07	21.85	21.53	21.77	33,056
27 Apr 17	21.75000 -0.29	22.23	21.61	22.23	31,725
26 Apr 17	22.04000 -0.02	22.33	22.04	22.09	22,463
25 Apr 17	22.06000 +0.14	22.10	21.85	21.97	18,610
24 Apr 17	21.92500 +0.17	22.06	21.64	21.90	47,976
21 Apr 17	21.75000 +0.00	21.83	21.65	21.75	26,734
20 Apr 17	21.75500 -0.20	21.94	21.73	21.92	17,265
19 Apr 17	21.95000 +0.22	22.06	21.59	21.74	76,515
18 Apr 17	21.73000 +0.23	21.76	21.42	21.59	53,623
13 Apr 17	21.50000 +0.31	21.60	21.19	21.22	35,199
12 Apr 17	21.19000 +0.10	21.23	21.01	21.06	23,887
11 Apr 17	21.09500 -0.15	21.31	21.06	21.25	25,364
10 Apr 17	21.24500 -0.18	21.53	21.23	21.53	19,036
07 Apr 17	21.43000 -0.02	21.56	21.33	21.42	40,365
06 Apr 17	21.45000 -0.05	21.52	21.10	21.52	26,011
05 Apr 17	21.50000 +0.03	21.72	21.34	21.50	30,136
04 Apr 17	21.47000 -0.40	21.90	21.41	21.90	20,435
03 Apr 17	21.86500 +0.12	21.91	21.68	21.81	51,680
31 Mar 17	21.74500 +0.08	21.75	21.44	21.67	17,441
30 Mar 17	21.66500 +0.28	21.78	21.33	21.43	17,781
29 Mar 17	21.39000 +0.09	21.48	21.25	21.31	21,736
28 Mar 17	21.30000 +0.49	21.44	20.78	20.90	33,669
27 Mar 17	20.80500 -0.41	21.22	20.75	21.22	39,883
24 Mar 17	21.22000 -0.03	21.42	21.14	21.28	26,038
23 Mar 17	21.25500 +0.41	21.45	20.89	20.89	42,022
22 Mar 17	20.84500 -0.36	21.32	20.58	21.32	39,995
21 Mar 17	21.20500 +0.00	21.34	21.09	21.30	27,795
20 Mar 17	21.20000 -0.10	21.45	21.20	21.30	19,210
17 Mar 17	21.30000 -0.10	21.42	21.23	21.42	80,127
16 Mar 17	21.39500 +0.18	21.53	21.25	21.38	37,207
15 Mar 17	21.22000 -0.10	21.47	21.14	21.31	16,726
14 Mar 17	21.32000 +0.26	21.32	20.95	21.06	25,539
13 Mar 17	21.05500 -0.34	21.63	21.01	21.41	26,750
10 Mar 17	21.40000 +0.25	21.44	21.10	21.30	38,606
09 Mar 17	21.15000 -0.18	21.44	21.08	21.44	25,959
08 Mar 17	21.32500 -0.22	21.77	21.33	21.67	32,527
07 Mar 17	21.54500 +0.01	21.68	21.46	21.51	34,787
06 Mar 17	21.53000 -0.04	21.65	21.35	21.50	26,476
03 Mar 17	21.57000 +0.07	21.62	21.45	21.50	25,026
02 Mar 17	21.50000 -0.59	22.00	21.35	22.00	34,395
01 Mar 17	22.09000 +0.85	22.09	21.12	21.30	53,171
28 Feb 17	21.23500 +0.03	21.25	21.13	21.22	33,730
27 Feb 17	21.21000 +0.36	21.25	20.92	20.92	26,232
24 Feb 17	20.85000 +0.20	20.93	20.51	20.65	44,270
23 Feb 17	20.65000 -0.19	20.88	20.50	20.75	46,878
22 Feb 17	20.84000 +0.12	20.99	20.66	20.67	26,215
21 Feb 17	20.72000 +0.08	20.72	20.48	20.65	63,058
20 Feb 17	20.64000 -0.49	21.15	20.51	21.15	50,744
17 Feb 17	21.13000 -0.10	21.35	20.73	21.33	58,113
16 Feb 17	21.22500 +0.76	21.50	20.40	20.40	72,298
15 Feb 17	20.47000 -0.23	20.85	20.42	20.83	31,090
14 Feb 17	20.70000 +0.20	20.81	20.49	20.57	18,377
13 Feb 17	20.50000 -0.44	20.95	20.42	20.94	36,996
10 Feb 17	20.94500 +0.55	20.98	20.40	20.47	20,075
09 Feb 17	20.39500 +0.03	20.64	20.40	20.49	22,571
08 Feb 17	20.36500 +0.07	20.41	20.17	20.35	36,114
07 Feb 17	20.29000 +0.04	20.33	20.20	20.30	40,907
06 Feb 17	20.25000 -0.35	20.60	20.23	20.56	42,171
03 Feb 17	20.60000 +0.00	20.66	20.45	20.58	17,806
02 Feb 17	20.60000 -0.05	20.72	20.52	20.65	11,218
01 Feb 17	20.65000 -0.03	20.70	20.49	20.60	33,909
31 Jan 17	20.68000 -0.20	20.89	20.51	20.82	36,868
30 Jan 17	20.88000 -0.45	21.47	20.82	21.35	25,809
27 Jan 17	21.33000 -0.19	21.54	21.31	21.43	15,900
26 Jan 17	21.52000 -0.10	21.70	21.48	21.62	13,118
25 Jan 17	21.62000 +0.03	21.71	21.50	21.61	17,285
24 Jan 17	21.59500 -0.01	21.65	21.20	21.65	27,033
23 Jan 17	21.60000 +0.40	21.60	21.01	21.01	32,206
20 Jan 17	21.20500 -0.39	21.50	21.00	21.50	39,982
19 Jan 17	21.59500 -0.21	21.85	21.50	21.85	38,465
18 Jan 17	21.80500 -0.44	22.43	21.80	22.32	35,400
17 Jan 17	22.25000 +0.09	22.25	21.91	22.16	28,907
16 Jan 17	22.16000 -0.24	22.58	22.16	22.26	26,468
13 Jan 17	22.39500 +0.19	22.47	22.25	22.33	28,618
12 Jan 17	22.20000 -0.75	22.70	21.91	22.70	75,583
11 Jan 17	22.95000 -0.18	23.31	22.79	23.10	52,106
10 Jan 17	23.13000 +0.49	23.25	22.63	22.63	54,173
09 Jan 17	22.64000 +0.54	22.64	21.89	22.10	37,737
06 Jan 17	22.10000 +0.03	22.19	21.79	21.90	22,896
05 Jan 17	22.07000 +0.82	22.16	21.16	21.16	20,284
04 Jan 17	21.25500 -0.10	21.47	21.15	21.47	21,701
03 Jan 17	21.35500 -0.13	21.55	21.35	21.36	10,675
02 Jan 17	21.48000 -0.03	21.83	21.48	21.69	34,812
30 Dec 16	21.51000 +0.05	21.51	21.31	21.42	14,044
29 Dec 16	21.46000 -0.06	21.66	21.41	21.45	21,185
28 Dec 16	21.51500 +0.11	21.58	21.31	21.40	25,427
27 Dec 16	21.40000 -0.11	21.76	21.31	21.61	20,482
23 Dec 16	21.51000 -0.04	21.72	21.42	21.55	8,560
22 Dec 16	21.55000 +0.16	21.78	21.17	21.31	45,306
21 Dec 16	21.39000 +0.45	21.39	21.00	21.08	23,446
20 Dec 16	20.93500 +0.06	21.14	20.69	20.90	25,902
19 Dec 16	20.87000 +0.05	20.90	20.81	20.83	15,160
16 Dec 16	20.82000 -0.14	20.92	20.78	20.85	33,211
15 Dec 16	20.95500 +0.33	21.06	20.56	20.56	17,007
14 Dec 16	20.62000 -0.04	20.76	20.46	20.63	26,030
13 Dec 16	20.66000 +0.75	20.84	19.80	19.80	50,528
12 Dec 16	19.91000 +0.11	19.93	19.63	19.80	28,013
09 Dec 16	19.80000 +0.25	20.00	19.40	19.58	41,056
08 Dec 16	19.55000 +0.25	19.64	19.33	19.41	19,173
07 Dec 16	19.30000 -0.27	19.66	19.13	19.47	31,954
06 Dec 16	19.57000 -0.06	19.84	19.41	19.58	37,941
05 Dec 16	19.63000 +0.23	19.69	19.36	19.43	23,615
02 Dec 16	19.40000 -0.05	19.47	19.15	19.30	38,950
01 Dec 16	19.45000 +0.07	19.67	19.22	19.22	35,317
30 Nov 16	19.38500 +0.18	19.39	18.73	19.25	75,154
29 Nov 16	19.20000 -0.21	19.55	19.20	19.41	18,642
28 Nov 16	19.41000 -0.26	19.68	19.41	19.67	16,311
25 Nov 16	19.67000 -0.10	19.91	19.60	19.80	21,019
24 Nov 16	19.77000 -0.17	20.00	19.77	20.00	24,613
23 Nov 16	19.94500 -0.06	20.08	19.85	19.99	11,641
22 Nov 16	20.00000 +0.00	20.15	19.93	20.05	33,984
21 Nov 16	20.00000 -0.15	20.33	19.87	20.33	25,055
18 Nov 16	20.15000 -0.19	20.45	19.95	20.45	31,710
17 Nov 16	20.34000 +0.15	20.34	19.95	20.20	72,712
16 Nov 16	20.19000 +0.19	20.32	20.00	20.00	30,382
15 Nov 16	20.00000 +0.03	20.05	19.92	20.02	44,345
14 Nov 16	19.97000 +0.12	20.10	19.83	19.91	70,829
11 Nov 16	19.85000 -0.08	19.95	19.80	19.95	31,040
10 Nov 16	19.93000 -0.02	20.19	19.91	20.05	41,334
09 Nov 16	19.95000 -0.10	20.23	19.79	19.87	57,428
08 Nov 16	20.05000 -0.57	20.70	19.85	20.70	45,039
07 Nov 16	20.62000 +0.11	20.80	20.50	20.69	14,587
04 Nov 16	20.51500 -0.34	20.85	20.51	20.81	14,935
03 Nov 16	20.85500 -0.18	21.00	20.80	20.93	19,021
02 Nov 16	21.03000 -0.10	21.26	20.94	21.10	20,878
01 Nov 16	21.13000 -0.45	21.65	21.13	21.65	17,529
31 Oct 16	21.58000 +0.94	21.59	20.73	20.82	27,472
28 Oct 16	20.63500 -0.39	21.09	20.35	21.04	41,478
27 Oct 16	21.02000 +0.03	21.08	20.75	20.99	31,973
26 Oct 16	20.99000 -0.61	21.78	20.99	21.78	27,763
25 Oct 16	21.60000 -0.19	21.75	21.60	21.75	15,693
24 Oct 16	21.79000 +0.23	21.89	21.66	21.74	16,203
21 Oct 16	21.56000 -0.24	21.89	21.39	21.80	30,111
20 Oct 16	21.79500 +0.06	21.90	21.53	21.83	25,895
19 Oct 16	21.73500 +0.74	21.92	21.00	21.00	35,442
18 Oct 16	21.00000 +0.11	21.69	20.86	21.01	48,589
17 Oct 16	20.88500 +0.54	20.99	20.25	20.25	28,114
14 Oct 16	20.34500 +0.22	20.48	19.95	19.95	14,248
13 Oct 16	20.12500 -0.03	20.24	20.07	20.15	12,546
12 Oct 16	20.16000 +0.00	20.40	20.10	20.10	31,503
11 Oct 16	20.16000 -0.05	20.30	20.03	20.17	16,499
10 Oct 16	20.21000 -0.05	20.25	20.00	20.25	26,376
07 Oct 16	20.25500 +0.09	20.30	19.99	19.99	18,375
06 Oct 16	20.16500 +0.18	20.17	19.91	20.05	12,517
05 Oct 16	19.98500 -0.11	20.24	19.88	20.24	23,067
04 Oct 16	20.09500 +0.14	20.27	20.09	20.13	15,561
30 Sep 16	19.96000 -0.04	20.07	19.85	20.00	37,053
29 Sep 16	20.00000 -0.42	20.19	19.81	20.19	40,138
28 Sep 16	20.41500 +0.42	20.45	19.85	20.00	31,969
27 Sep 16	20.00000 -0.67	20.78	19.75	20.78	43,880
26 Sep 16	20.67000 -0.03	21.30	20.60	20.70	29,717
23 Sep 16	20.70500 +0.00	20.82	20.67	20.75	12,349
22 Sep 16	20.71000 -0.18	21.15	20.50	21.00	27,439
21 Sep 16	20.88500 +0.26	22.22	20.69	20.73	46,918
20 Sep 16	20.63000 +0.13	20.79	20.45	20.45	13,482
19 Sep 16	20.50000 +0.23	20.63	20.35	20.45	16,832
16 Sep 16	20.27500 +0.13	20.42	20.04	20.04	17,384
15 Sep 16	20.15000 -0.07	20.15	19.61	20.11	24,041
14 Sep 16	20.21500 +0.10	20.59	20.22	20.28	19,133
13 Sep 16	20.11000 -0.19	20.48	20.05	20.48	12,495
12 Sep 16	20.30500 -0.12	20.50	20.25	20.42	23,206
09 Sep 16	20.42500 -0.20	20.75	20.42	20.74	13,827
08 Sep 16	20.62000 -0.47	21.00	20.60	21.00	18,125
07 Sep 16	21.09000 +0.24	21.13	20.86	21.00	12,579
06 Sep 16	20.85000 +0.01	20.96	20.69	20.85	19,020
05 Sep 16	20.84000 +0.04	21.16	20.68	20.75	45,289
02 Sep 16	20.80000 +0.29	20.93	20.25	20.52	26,740
01 Sep 16	20.51000 +0.34	20.67	20.26	20.30	22,907
31 Aug 16	20.17000 -0.16	20.65	20.10	20.30	26,836
30 Aug 16	20.33500 +0.08	20.74	20.30	20.40	21,764
29 Aug 16	20.25000 -0.64	20.79	20.09	20.79	32,230
26 Aug 16	20.89000 +0.19	20.95	20.20	20.86	33,888
25 Aug 16	20.70000 +0.59	20.94	20.15	20.20	44,125
24 Aug 16	20.11000 -0.58	20.79	19.97	20.65	30,764
23 Aug 16	20.69000 -0.23	20.80	20.66	20.75	12,548
22 Aug 16	20.92000 -0.18	21.15	20.67	21.15	25,199
19 Aug 16	21.10000 +0.29	21.10	20.81	20.82	11,154
18 Aug 16	20.81000 +0.08	20.89	20.51	20.88	23,489
17 Aug 16	20.73000 -0.16	20.93	20.72	20.84	15,032
16 Aug 16	20.89000 -0.11	21.00	20.81	21.00	17,078
15 Aug 16	20.99500 +0.17	21.00	20.77	20.82	10,099
12 Aug 16	20.83000 +0.13	21.15	20.74	20.75	25,776
11 Aug 16	20.70000 -0.05	20.77	20.60	20.60	18,706
10 Aug 16	20.75000 -0.15	20.90	20.55	20.72	19,659
09 Aug 16	20.90000 -0.10	20.99	20.80	20.89	17,252
08 Aug 16	21.00500 -0.15	21.27	20.91	21.21	22,004
05 Aug 16	21.15000 +0.07	21.23	20.98	21.21	26,907
04 Aug 16	21.08000 -0.09	21.44	21.08	21.17	20,596
03 Aug 16	21.17000 -0.58	21.98	21.07	21.81	32,362
02 Aug 16	21.75000 +0.61	21.75	21.00	21.19	22,852
01 Aug 16	21.13500 -0.34	21.54	20.51	21.42	54,928
29 Jul 16	21.47500 +1.00	22.66	20.33	20.38	119,058
28 Jul 16	20.47500 +1.20	20.88	19.50	19.55	62,112
27 Jul 16	19.27000 +0.44	19.30	18.83	19.00	24,049
26 Jul 16	18.83500 +0.63	19.00	18.16	18.16	27,562
25 Jul 16	18.20000 -0.01	18.25	18.03	18.25	26,623
22 Jul 16	18.21500 +0.16	18.31	17.99	18.00	32,008
21 Jul 16	18.06000 -0.10	18.25	17.99	18.25	8,663
20 Jul 16	18.15500 +0.03	18.21	18.11	18.17	12,287
19 Jul 16	18.12000 -0.08	18.20	18.07	18.07	19,567
18 Jul 16	18.20000 +0.36	18.20	17.81	17.81	23,581
15 Jul 16	17.84500 -0.17	18.10	17.80	18.10	15,807
14 Jul 16	18.01500 +0.01	18.16	17.93	18.16	26,334
13 Jul 16	18.00000 +0.00	18.12	17.96	18.12	16,396
12 Jul 16	17.99500 +0.20	18.01	17.81	17.85	29,447
11 Jul 16	17.80000 +0.50	17.93	17.45	17.45	35,343
08 Jul 16	17.30000 +0.25	17.52	17.08	17.13	65,691
07 Jul 16	17.05000 +0.05	17.16	16.99	17.15	75,580
06 Jul 16	17.00000 +0.16	17.13	16.80	16.87	116,204
05 Jul 16	16.84500 -0.41	17.40	16.78	17.40	63,913
04 Jul 16	17.25000 -0.26	17.67	17.10	17.66	33,785
01 Jul 16	17.51000 -0.19	17.80	17.50	17.80	57,003
30 Jun 16	17.70000 +0.16	17.85	17.53	17.60	34,655
29 Jun 16	17.54500 -0.06	17.92	17.55	17.75	25,431
28 Jun 16	17.60000 +0.21	18.00	17.54	17.54	38,926
27 Jun 16	17.39000 -1.88	19.11	17.39	19.11	52,821
24 Jun 16	19.26500 -0.21	20.33	17.11	17.75	65,661
23 Jun 16	19.47500 +0.58	19.48	19.06	19.07	18,183
22 Jun 16	18.90000 +0.22	19.05	18.68	18.70	26,837
21 Jun 16	18.68500 +0.09	18.74	18.40	18.70	11,721
20 Jun 16	18.59500 +0.30	19.10	18.40	18.40	33,339
17 Jun 16	18.30000 +0.08	18.44	18.16	18.38	132,487
16 Jun 16	18.21500 -0.63	18.81	18.22	18.70	43,809
15 Jun 16	18.84500 +0.46	19.00	18.25	18.25	42,002
14 Jun 16	18.38500 -0.70	18.92	18.01	18.92	53,709
13 Jun 16	19.08500 -0.13	19.38	19.00	19.38	29,695
10 Jun 16	19.21500 -0.91	20.00	19.07	19.98	36,700
09 Jun 16	20.12000 -0.07	20.40	20.00	20.19	37,802
08 Jun 16	20.19500 +0.20	20.30	19.70	20.05	41,678
07 Jun 16	19.99000 +0.36	20.05	19.55	19.55	49,799
06 Jun 16	19.63000 -0.20	20.08	19.25	20.00	32,211
03 Jun 16	19.83000 -0.23	20.52	19.55	20.20	29,958
02 Jun 16	20.06000 +0.08	20.06	19.75	19.95	22,081
01 Jun 16	19.98000 +0.01	20.10	19.90	19.91	18,630
31 May 16	19.97000 +0.18	20.00	19.74	19.74	59,486
30 May 16	19.78500 -0.01	19.85	19.70	19.85	10,741
27 May 16	19.80000 +0.00	19.90	19.72	19.85	10,198
26 May 16	19.80000 -0.10	19.95	19.73	19.95	7,970
25 May 16	19.90000 +0.40	19.91	19.61	19.63	28,874
24 May 16	19.50000 +0.02	19.55	19.28	19.50	35,736
23 May 16	19.47500 -0.09	19.61	19.40	19.45	24,268
20 May 16	19.56500 +0.32	19.75	19.30	19.30	45,865
19 May 16	19.25000 +0.03	19.30	19.00	19.28	16,004
18 May 16	19.22000 +0.51	19.45	18.62	18.82	33,547
17 May 16	18.70500 -0.52	19.15	18.58	19.06	34,016
13 May 16	19.22500 +0.08	19.23	18.79	19.10	28,926
12 May 16	19.15000 +0.73	19.32	18.31	18.31	57,131
11 May 16	18.42000 -0.48	18.60	18.05	18.60	27,111
10 May 16	18.89500 +0.11	18.95	18.57	18.85	40,630
09 May 16	18.78500 +0.09	18.95	18.42	18.83	21,329
06 May 16	18.69000 +0.15	18.84	18.34	18.54	27,996
05 May 16	18.54000 -0.28	18.85	18.25	18.85	16,401
04 May 16	18.82000 +0.19	18.82	18.63	18.63	19,984
03 May 16	18.63000 -0.17	19.00	18.49	18.85	47,653
02 May 16	18.80000 +0.55	18.84	18.06	18.32	30,254
29 Apr 16	18.25000 +0.50	18.31	17.75	17.89	45,512
28 Apr 16	17.75000 +0.19	17.94	17.50	17.88	41,547
27 Apr 16	17.55500 +0.31	17.56	17.33	17.33	8,023
26 Apr 16	17.24500 -0.03	17.50	17.25	17.43	3,568
25 Apr 16	17.28000 +0.10	17.46	17.10	17.10	22,019
22 Apr 16	17.18000 +0.28	17.25	16.90	16.91	41,932
21 Apr 16	16.90000 +0.00	17.00	16.77	17.00	36,197
20 Apr 16	16.90000 -0.10	17.14	16.90	17.00	14,091
19 Apr 16	17.00000 +0.11	17.11	16.90	16.90	27,014
18 Apr 16	16.89000 -0.01	16.90	16.70	16.90	21,300
15 Apr 16	16.89500 +0.10	17.08	16.70	16.80	34,743
14 Apr 16	16.80000 +0.20	16.80	16.56	16.70	53,523
13 Apr 16	16.60000 -0.06	16.70	16.51	16.70	12,940
12 Apr 16	16.66000 +0.06	16.66	16.50	16.66	6,272
11 Apr 16	16.60000 +0.10	16.70	16.46	16.50	4,577
08 Apr 16	16.50000 +0.00	16.77	16.50	16.60	18,441
07 Apr 16	16.50000 -0.15	16.75	16.40	16.65	20,004
06 Apr 16	16.65000 -0.19	16.77	16.58	16.77	15,154
05 Apr 16	16.84000 +0.19	16.84	16.42	16.75	16,548
04 Apr 16	16.65000 -0.07	16.86	16.52	16.86	8,340
01 Apr 16	16.72000 -0.16	16.73	16.49	16.73	9,352
31 Mar 16	16.88000 +0.16	16.89	16.61	16.86	8,338
30 Mar 16	16.71500 -0.23	16.96	16.72	16.96	7,048
29 Mar 16	16.94000 -0.05	17.14	16.50	17.14	22,762
24 Mar 16	16.98500 -0.01	17.19	16.81	16.88	21,086
23 Mar 16	16.99500 +0.07	17.00	16.80	16.92	21,414
22 Mar 16	16.92500 +0.02	17.06	16.75	16.98	8,149
21 Mar 16	16.90000 +0.15	16.98	16.60	16.60	12,684
18 Mar 16	16.75500 +0.05	16.84	16.60	16.65	31,993
17 Mar 16	16.71000 -0.54	17.61	16.59	17.40	22,537
16 Mar 16	17.24500 -0.37	17.60	17.17	17.50	9,505
15 Mar 16	17.61500 +0.22	17.61	17.33	17.50	9,084
14 Mar 16	17.40000 +0.32	17.40	17.00	17.00	15,655
11 Mar 16	17.08500 +0.26	17.08	16.90	16.93	4,846
10 Mar 16	16.82500 +0.00	17.15	16.83	16.97	7,004
09 Mar 16	16.82500 -0.26	17.04	16.66	17.04	3,759
08 Mar 16	17.08500 -0.27	17.20	16.83	17.20	12,817
07 Mar 16	17.35000 -0.06	17.57	17.01	17.50	20,095
04 Mar 16	17.41000 +0.38	17.42	17.10	17.18	13,264
03 Mar 16	17.03000 -0.03	17.31	16.95	17.02	6,602
02 Mar 16	17.06500 -0.32	17.64	17.00	17.50	15,531
01 Mar 16	17.38500 +0.59	17.39	16.67	16.94	10,890
29 Feb 16	16.80000 +0.63	16.89	16.01	16.30	20,047
26 Feb 16	16.17000 +0.02	16.32	16.02	16.10	26,659
25 Feb 16	16.15000 +0.00	16.32	16.07	16.29	16,361
24 Feb 16	16.15000 -0.33	16.40	15.90	16.37	28,180
23 Feb 16	16.48000 -0.10	16.65	16.21	16.65	29,632
22 Feb 16	16.58000 -0.02	16.80	16.43	16.75	26,223
19 Feb 16	16.60000 +0.60	17.00	16.10	16.10	25,917
18 Feb 16	16.00000 +0.95	16.10	15.90	15.95	47,905
17 Feb 16	15.05000 -0.15	15.30	14.96	15.16	10,111
16 Feb 16	15.20000 -0.10	15.49	15.17	15.44	14,159
15 Feb 16	15.30000 +0.49	15.30	14.94	14.94	12,237
12 Feb 16	14.81500 +0.05	15.14	14.77	14.89	17,933
11 Feb 16	14.76000 -0.43	15.06	14.70	15.06	10,715
10 Feb 16	15.19500 +0.20	15.60	14.93	15.01	25,894
09 Feb 16	14.99500 +0.00	15.22	14.45	14.62	31,759
08 Feb 16	14.99500 -0.70	15.80	14.99	15.66	20,102
05 Feb 16	15.70000 -0.20	16.18	15.60	15.91	12,477
04 Feb 16	15.90000 -0.02	16.09	15.88	15.88	3,463
03 Feb 16	15.92000 -0.58	16.35	15.90	16.35	19,755
02 Feb 16	16.50000 -0.50	17.10	16.50	17.10	17,519
01 Feb 16	17.00000 -0.14	17.20	16.90	17.20	19,678
29 Jan 16	17.14000 +0.44	17.14	16.70	16.84	7,483
28 Jan 16	16.70000 -0.10	16.89	16.55	16.65	6,666
27 Jan 16	16.80000 +0.55	16.80	16.30	16.30	13,457
26 Jan 16	16.25000 -0.42	16.81	16.25	16.81	21,744
25 Jan 16	16.67500 +0.52	16.67	16.09	16.20	21,065
22 Jan 16	16.15000 +0.10	16.32	15.82	16.00	55,176
21 Jan 16	16.05000 +0.35	16.33	15.70	15.70	62,263
20 Jan 16	15.70000 -0.47	16.03	15.41	16.03	11,149
19 Jan 16	16.17500 -0.28	16.40	16.06	16.40	11,314
18 Jan 16	16.45000 -0.05	16.50	16.30	16.45	33,434
15 Jan 16	16.50000 -0.08	16.89	16.40	16.57	26,646
14 Jan 16	16.58000 +0.40	16.58	15.90	16.32	20,959
13 Jan 16	16.18000 -0.81	17.27	16.15	17.00	32,141
12 Jan 16	16.99000 +0.15	17.10	16.80	16.84	25,248
11 Jan 16	16.84000 -0.51	17.33	16.84	17.19	6,200
08 Jan 16	17.35000 +0.05	17.35	17.06	17.32	10,092
07 Jan 16	17.30000 -0.45	17.60	16.86	17.60	20,651
06 Jan 16	17.75500 -0.10	17.84	17.48	17.70	9,433
05 Jan 16	17.85500 +0.38	17.96	17.46	17.46	11,211
04 Jan 16	17.47500 -0.97	18.33	17.25	18.28	25,241
30 Dec 15	18.44500 +0.13	18.44	18.16	18.35	10,200
29 Dec 15	18.32000 +0.34	18.32	17.86	18.00	23,715
28 Dec 15	17.97500 -0.16	18.20	17.80	18.20	2,916
23 Dec 15	18.14000 +0.63	18.14	17.48	17.66	10,916
22 Dec 15	17.51000 -0.07	17.75	17.50	17.73	8,283
21 Dec 15	17.57500 -0.37	18.10	17.36	18.10	14,141
18 Dec 15	17.94500 -0.19	18.00	17.74	17.98	15,341
17 Dec 15	18.14000 +0.23	18.18	17.79	17.79	18,409
16 Dec 15	17.91000 +0.10	17.96	17.70	17.96	29,607
15 Dec 15	17.80500 +0.34	18.05	17.41	17.60	19,279
14 Dec 15	17.46500 +0.08	17.52	17.01	17.24	25,435
11 Dec 15	17.39000 -0.31	17.60	17.06	17.60	19,433
10 Dec 15	17.70000 +0.20	17.90	17.60	17.66	10,629
09 Dec 15	17.50500 -0.27	17.90	17.50	17.75	5,689
08 Dec 15	17.77500 -0.47	18.25	17.75	18.25	8,885
07 Dec 15	18.24000 +0.01	18.25	18.00	18.25	12,516
04 Dec 15	18.23000 +0.03	18.25	17.81	18.04	27,574
03 Dec 15	18.19500 +0.02	18.24	18.04	18.20	9,408
02 Dec 15	18.17000 +0.25	18.20	17.90	17.95	22,375
01 Dec 15	17.91500 -0.07	18.08	17.75	18.00	57,840
30 Nov 15	17.98500 +0.28	18.46	17.80	18.00	38,175
27 Nov 15	17.70000 +0.30	17.70	17.30	17.35	26,344
26 Nov 15	17.40000 +0.11	17.57	17.31	17.44	6,173
25 Nov 15	17.29000 -0.36	17.71	17.29	17.71	4,803
24 Nov 15	17.65500 +0.27	17.66	17.34	17.50	17,701
23 Nov 15	17.39000 -0.07	17.99	17.31	17.31	33,235
20 Nov 15	17.46000 +0.00	17.50	17.08	17.40	19,014
19 Nov 15	17.46000 +0.05	17.57	17.26	17.48	13,140
18 Nov 15	17.41000 +0.31	17.48	17.10	17.25	19,144
17 Nov 15	17.10000 +0.22	17.22	16.80	16.80	12,300
16 Nov 15	16.88000 +0.48	17.14	16.35	16.40	12,886
13 Nov 15	16.40000 -0.40	16.82	16.27	16.66	12,822
12 Nov 15	16.80000 -0.40	17.25	16.66	17.25	14,809
11 Nov 15	17.20000 +0.05	17.20	17.01	17.01	8,208
10 Nov 15	17.15000 -0.18	17.40	17.01	17.40	18,525
09 Nov 15	17.33000 +0.28	17.33	16.99	17.12	21,363
06 Nov 15	17.05000 +0.45	17.06	16.49	16.66	41,306
05 Nov 15	16.60000 -0.18	16.84	16.60	16.80	6,963
04 Nov 15	16.78500 +0.08	16.78	16.60	16.70	23,118
03 Nov 15	16.70000 -0.07	16.82	16.42	16.70	18,671
02 Nov 15	16.77500 -0.11	16.99	16.65	16.99	17,343
30 Oct 15	16.89000 -0.46	17.41	16.89	17.20	16,669
29 Oct 15	17.35000 +0.02	17.45	17.10	17.45	19,256
28 Oct 15	17.33500 +0.29	17.33	16.96	16.96	11,059
27 Oct 15	17.04000 +0.17	17.13	16.46	16.90	27,821
26 Oct 15	16.87000 +0.66	16.89	16.27	16.27	23,470
23 Oct 15	16.21500 +0.51	16.35	15.70	15.70	25,492
22 Oct 15	15.70500 -0.28	16.03	15.20	16.02	51,105
21 Oct 15	15.99000 -0.09	16.26	15.91	16.20	24,430
20 Oct 15	16.07500 -0.24	16.49	16.08	16.20	9,188
19 Oct 15	16.31500 +0.12	16.32	15.93	16.10	18,116
16 Oct 15	16.19500 +0.74	16.20	15.59	15.59	38,763
15 Oct 15	15.45500 +0.45	15.55	15.13	15.13	2,477
14 Oct 15	15.00000 -0.03	15.18	14.42	15.05	37,203
13 Oct 15	15.03000 -0.91	16.00	15.00	15.95	23,726
12 Oct 15	15.94500 -0.16	16.21	15.85	15.96	12,689
09 Oct 15	16.10000 +0.07	16.24	15.89	16.10	18,153
08 Oct 15	16.03000 -0.60	16.80	16.03	16.60	26,144
07 Oct 15	16.63500 -0.73	17.25	16.38	17.20	16,578
06 Oct 15	17.36000 +0.36	17.36	17.00	17.00	4,741
05 Oct 15	17.00500 -0.35	17.33	17.00	17.19	6,538
02 Oct 15	17.35000 +0.31	17.35	16.78	16.90	12,376
01 Oct 15	17.04000 +0.24	17.06	16.70	16.70	7,623
30 Sep 15	16.80000 +0.14	16.90	16.70	16.70	9,165
29 Sep 15	16.66000 +0.10	16.77	16.40	16.42	13,648
28 Sep 15	16.56000 -0.44	17.00	16.49	17.00	14,150
25 Sep 15	17.00000 +0.18	17.01	16.83	16.83	11,428
24 Sep 15	16.81500 +0.07	16.89	16.68	16.86	7,766
23 Sep 15	16.74500 -0.31	17.21	16.75	17.21	29,132
22 Sep 15	17.06000 -0.10	17.11	16.56	17.01	22,271
21 Sep 15	17.16000 +0.03	17.31	16.95	16.98	9,419
18 Sep 15	17.12500 -0.08	17.28	16.99	17.15	20,925
17 Sep 15	17.20000 -0.08	17.32	17.16	17.30	19,797
16 Sep 15	17.28000 +0.72	17.31	16.67	16.70	32,063
15 Sep 15	16.56000 -0.05	16.60	16.33	16.52	28,457
14 Sep 15	16.60500 -0.44	17.19	16.59	17.10	19,302
11 Sep 15	17.05000 -0.25	17.21	16.95	17.20	12,229
10 Sep 15	17.30000 +0.02	17.43	17.10	17.25	12,505
09 Sep 15	17.28000 +0.08	17.37	17.10	17.10	11,983
08 Sep 15	17.20000 +0.05	17.25	17.14	17.25	2,897
07 Sep 15	17.15000 -0.15	17.36	17.15	17.15	13,611
04 Sep 15	17.30000 +0.00	17.44	17.26	17.44	7,987
03 Sep 15	17.30000 -0.08	17.50	17.27	17.50	10,962
02 Sep 15	17.38000 -0.12	17.51	17.31	17.47	26,175
01 Sep 15	17.50000 -0.69	18.03	17.04	18.03	26,844
31 Aug 15	18.19000 +0.51	18.19	17.47	17.53	43,539
28 Aug 15	17.68000 +0.59	17.68	16.98	17.00	16,327
27 Aug 15	17.09000 +0.09	17.25	16.91	16.91	14,843
26 Aug 15	17.00000 -0.05	17.15	16.75	17.00	21,640
25 Aug 15	17.05000 +0.85	17.05	16.08	16.20	37,781
24 Aug 15	16.20000 -0.98	17.04	15.61	17.03	93,200
21 Aug 15	17.18500 -0.70	17.73	17.13	17.73	12,492
20 Aug 15	17.88500 -0.36	18.36	17.63	18.30	43,375
19 Aug 15	18.25000 +0.45	18.50	17.72	17.80	79,760
18 Aug 15	17.80000 +0.30	17.93	17.35	17.35	20,727
17 Aug 15	17.50000 +0.02	17.54	17.30	17.52	40,409
14 Aug 15	17.48000 -0.04	17.52	17.26	17.44	9,393
13 Aug 15	17.52000 +0.30	17.52	17.06	17.38	30,225
12 Aug 15	17.22500 -0.23	17.31	17.02	17.30	10,364
11 Aug 15	17.45000 +0.34	17.45	17.16	17.20	17,897
10 Aug 15	17.11000 +0.21	17.37	16.90	16.99	15,468
07 Aug 15	16.90000 -0.57	17.50	16.90	17.40	27,209
06 Aug 15	17.47000 -0.05	17.80	17.38	17.70	30,942
05 Aug 15	17.51500 +0.05	17.60	17.37	17.60	19,431
04 Aug 15	17.47000 -0.03	17.50	17.35	17.40	16,062
03 Aug 15	17.50000 +0.08	17.55	17.41	17.50	31,615
31 Jul 15	17.41500 +0.02	17.48	17.05	17.48	22,169
30 Jul 15	17.40000 +0.23	17.43	17.25	17.25	26,198
29 Jul 15	17.17500 -0.18	17.25	16.77	17.20	25,866
28 Jul 15	17.35000 +0.52	17.35	16.69	16.80	17,852
27 Jul 15	16.83500 -0.57	17.28	16.83	17.25	10,948
24 Jul 15	17.40000 +0.00	17.40	17.17	17.40	36,899
23 Jul 15	17.40000 +0.07	17.50	17.22	17.48	26,742
22 Jul 15	17.33000 -0.10	17.39	17.30	17.30	16,263
21 Jul 15	17.43500 +0.08	17.50	17.33	17.50	9,522
20 Jul 15	17.35500 +0.19	17.44	17.16	17.17	17,893
17 Jul 15	17.16500 +0.17	17.25	16.99	17.00	26,363
16 Jul 15	17.00000 -0.50	17.53	16.82	17.50	22,996
15 Jul 15	17.50000 +0.15	17.50	17.32	17.49	25,264
14 Jul 15	17.35000 +0.13	17.35	17.18	17.20	23,447
13 Jul 15	17.22500 +0.06	17.33	17.13	17.19	19,784
10 Jul 15	17.16500 +0.31	17.18	16.93	17.00	23,545
09 Jul 15	16.85500 +0.45	16.85	16.45	16.45	21,331
08 Jul 15	16.40000 +0.11	16.50	16.06	16.25	39,664
07 Jul 15	16.28500 -0.32	16.70	16.25	16.70	28,093
06 Jul 15	16.60000 -0.50	17.27	16.47	17.25	20,075
03 Jul 15	17.10500 +0.49	17.10	16.44	16.50	10,933
02 Jul 15	16.61500 +0.15	16.65	16.47	16.64	14,820
01 Jul 15	16.47000 +0.06	16.57	16.40	16.57	7,270
30 Jun 15	16.41000 -0.21	16.61	16.39	16.52	27,823
29 Jun 15	16.62000 +0.24	16.73	16.05	16.10	23,709
26 Jun 15	16.38500 +0.03	16.57	15.80	16.49	37,163
25 Jun 15	16.35000 -0.86	17.36	16.21	17.36	43,532
24 Jun 15	17.21500 -0.40	17.64	16.90	17.64	24,994
23 Jun 15	17.61000 +0.11	17.70	17.40	17.45	58,305
22 Jun 15	17.50000 +0.05	17.50	17.36	17.50	45,054
19 Jun 15	17.45500 +0.35	17.45	17.00	17.00	102,624
18 Jun 15	17.10500 -0.19	17.30	16.66	17.30	36,674
17 Jun 15	17.30000 +0.55	17.38	16.65	16.65	46,939
16 Jun 15	16.75000 +0.28	16.90	16.20	16.33	33,760
15 Jun 15	16.47000 -0.40	16.72	16.31	16.72	12,086
12 Jun 15	16.86500 -0.40	17.09	16.67	17.08	10,837
11 Jun 15	17.26000 +0.52	17.45	16.74	16.74	25,868
10 Jun 15	16.73500 +0.34	16.74	16.36	16.45	13,393
09 Jun 15	16.40000 -0.40	16.70	16.22	16.65	27,208
08 Jun 15	16.79500 +0.10	16.97	16.60	16.72	16,656
05 Jun 15	16.69500 -0.66	17.32	16.57	17.26	29,427
04 Jun 15	17.35000 -0.14	17.44	17.30	17.33	5,621
03 Jun 15	17.48500 -0.14	18.00	17.41	17.75	21,944
02 Jun 15	17.62000 +0.12	17.70	17.33	17.50	14,757
01 Jun 15	17.50000 +0.39	17.50	17.09	17.10	19,427
29 May 15	17.11000 -0.14	17.11	16.97	17.09	31,640
28 May 15	17.25000 -0.17	17.42	17.19	17.30	18,024
27 May 15	17.41500 +0.05	17.50	17.19	17.30	37,006
26 May 15	17.36500 -0.43	17.84	17.28	17.75	43,298
22 May 15	17.80000 -0.06	17.90	17.66	17.75	39,659
21 May 15	17.86000 +0.56	17.92	17.21	17.30	85,282
20 May 15	17.30000 +0.39	17.49	16.84	16.90	60,985
19 May 15	16.91000 -0.04	16.96	16.72	16.90	22,108
18 May 15	16.95000 +0.06	16.95	16.63	16.89	23,430
15 May 15	16.89500 +0.22	16.90	16.56	16.75	28,829
14 May 15	16.67500 +0.40	16.69	16.22	16.22	20,656
13 May 15	16.27000 +0.07	16.39	16.23	16.30	18,625
12 May 15	16.20000 -0.30	16.40	16.00	16.35	17,227
11 May 15	16.50000 +0.12	16.65	16.41	16.43	16,990
08 May 15	16.38000 -0.32	16.84	16.28	16.58	35,066
07 May 15	16.70000 -0.07	16.70	15.89	16.62	41,762
06 May 15	16.77000 +0.06	16.90	16.63	16.75	20,687
05 May 15	16.71000 -0.11	17.10	16.48	17.00	55,053
04 May 15	16.81500 +0.55	17.03	16.41	16.41	30,554
30 Apr 15	16.26500 +0.15	16.52	15.95	16.25	70,232
29 Apr 15	16.11000 -0.25	16.46	15.85	16.35	57,151
28 Apr 15	16.36000 -0.57	17.05	16.09	17.05	47,639
27 Apr 15	16.93500 -0.22	17.30	16.89	17.30	13,523
24 Apr 15	17.15000 +0.23	17.17	17.00	17.06	17,179
23 Apr 15	16.92500 -0.34	17.27	16.92	17.27	9,505
22 Apr 15	17.26500 +0.22	17.26	16.95	17.18	21,270
21 Apr 15	17.04000 +0.17	17.20	16.88	17.00	33,655
20 Apr 15	16.87500 -0.26	17.25	16.80	17.10	27,880
17 Apr 15	17.14000 -0.69	17.90	17.14	17.72	33,312
16 Apr 15	17.83500 +0.09	17.90	17.53	17.64	57,020
15 Apr 15	17.74500 +0.26	17.75	17.32	17.33	24,333
14 Apr 15	17.49000 +0.34	17.49	17.20	17.26	25,945
13 Apr 15	17.15000 +0.05	17.19	16.95	17.05	41,974
10 Apr 15	17.10000 +0.10	17.10	16.94	17.00	45,684
09 Apr 15	17.00000 +0.00	17.10	16.80	17.00	78,859
08 Apr 15	17.00000 +0.00	17.15	16.67	17.00	37,862
07 Apr 15	17.00000 -0.10	17.21	16.91	17.21	28,241
02 Apr 15	17.10000 -0.40	17.44	16.91	17.38	43,783
01 Apr 15	17.50000 +0.45	17.60	16.98	17.00	66,553
31 Mar 15	17.04500 -0.06	17.16	16.73	17.00	37,248
30 Mar 15	17.10000 -0.18	17.42	17.00	17.40	19,429
27 Mar 15	17.28000 +0.32	17.33	16.89	16.89	41,858
26 Mar 15	16.96500 -0.14	17.07	16.47	16.99	26,217
25 Mar 15	17.10000 -0.19	17.35	17.00	17.30	25,772
24 Mar 15	17.29500 +0.42	17.42	16.84	17.00	40,802
23 Mar 15	16.87000 +0.41	16.87	16.42	16.60	26,773
20 Mar 15	16.46000 -0.06	16.95	16.40	16.60	38,098
19 Mar 15	16.52000 +0.29	16.53	16.15	16.30	24,122
18 Mar 15	16.23000 +0.30	16.36	15.95	16.05	42,517
17 Mar 15	15.93000 -1.08	16.98	15.70	16.96	127,032
16 Mar 15	17.01000 -0.10	17.13	16.91	16.97	22,203
13 Mar 15	17.11500 +0.01	17.58	16.96	16.96	64,720
12 Mar 15	17.10500 +0.15	17.10	16.77	16.96	37,990
11 Mar 15	16.96000 +0.28	17.08	16.68	16.70	37,220
10 Mar 15	16.67500 +0.10	16.76	16.45	16.62	27,546
09 Mar 15	16.57000 -0.53	17.00	16.40	17.00	37,313
06 Mar 15	17.10000 +0.80	17.19	16.34	16.38	27,931
05 Mar 15	16.30000 -0.02	16.44	16.21	16.44	15,893
04 Mar 15	16.32000 -0.28	16.56	16.01	16.50	52,662
03 Mar 15	16.60000 +0.04	16.97	16.56	16.65	50,392
02 Mar 15	16.56000 +0.11	16.86	16.55	16.59	56,389
27 Feb 15	16.45000 +0.05	16.65	16.22	16.45	35,209
26 Feb 15	16.40000 +0.00	16.50	16.35	16.36	26,629
25 Feb 15	16.40000 -0.13	16.51	16.28	16.50	33,339
24 Feb 15	16.53000 -0.08	16.70	16.40	16.69	45,654
23 Feb 15	16.61500 +0.34	16.68	16.20	16.40	41,162
20 Feb 15	16.27500 +0.19	16.42	16.01	16.22	44,458
19 Feb 15	16.08000 +0.52	16.10	15.80	15.94	32,330
18 Feb 15	15.55500 +0.10	15.56	15.35	15.55	31,470
17 Feb 15	15.46000 -0.16	15.65	15.36	15.65	12,897
16 Feb 15	15.62000 +0.02	15.62	15.36	15.54	21,083
13 Feb 15	15.59500 -0.13	15.75	15.03	15.75	40,036
12 Feb 15	15.73000 +0.08	15.85	15.65	15.69	24,929
11 Feb 15	15.65000 -0.45	15.97	15.60	15.97	31,293
10 Feb 15	16.10000 +0.53	16.10	15.56	15.60	34,318
09 Feb 15	15.57500 -0.03	15.63	15.47	15.60	17,065
06 Feb 15	15.60000 +0.16	15.65	15.38	15.50	24,509
05 Feb 15	15.43500 -0.01	15.50	15.30	15.35	20,546
04 Feb 15	15.45000 +0.24	15.45	15.11	15.11	32,242
03 Feb 15	15.20500 +0.01	15.35	15.09	15.20	25,835
02 Feb 15	15.20000 +0.10	15.35	15.00	15.10	31,334
30 Jan 15	15.10000 +0.54	15.12	14.49	14.56	47,411
29 Jan 15	14.56500 +0.10	14.65	14.21	14.40	29,911
28 Jan 15	14.46500 +0.11	14.68	14.41	14.48	34,515
27 Jan 15	14.36000 -0.43	14.85	14.36	14.85	28,744
26 Jan 15	14.79000 -0.03	15.05	14.50	14.70	52,854
23 Jan 15	14.82500 +0.43	15.15	14.40	14.40	91,558
22 Jan 15	14.40000 +0.20	14.45	14.22	14.25	53,298
21 Jan 15	14.20000 -0.14	14.44	14.05	14.35	33,260
20 Jan 15	14.34000 +0.35	14.35	14.03	14.11	18,936
19 Jan 15	13.99000 -0.14	14.28	13.96	14.10	63,319
16 Jan 15	14.13000 -0.17	14.35	14.09	14.35	77,061
15 Jan 15	14.30000 +0.11	14.30	14.14	14.20	48,637
14 Jan 15	14.19000 +0.09	14.20	13.98	13.98	49,043
13 Jan 15	14.10000 +0.14	14.10	13.94	14.00	26,351
12 Jan 15	13.96500 -0.03	14.05	13.90	13.90	20,005
09 Jan 15	14.00000 +0.00	14.05	13.90	14.05	30,513
08 Jan 15	14.00000 -0.35	14.47	13.85	14.40	64,489
07 Jan 15	14.35000 -0.05	14.50	14.22	14.50	21,183
06 Jan 15	14.40000 -0.11	14.58	14.40	14.58	42,704
05 Jan 15	14.50500 +0.28	14.80	14.26	14.35	68,383
02 Jan 15	14.22000 +0.61	14.22	13.73	13.73	16,285
30 Dec 14	13.61000 -0.05	13.71	13.51	13.55	6,253
29 Dec 14	13.66000 +0.14	13.76	13.46	13.55	12,392
23 Dec 14	13.52000 -0.09	13.60	13.42	13.50	7,458
22 Dec 14	13.61000 +0.46	13.61	13.13	13.26	22,870
19 Dec 14	13.15000 +0.34	13.23	12.72	12.93	30,928
18 Dec 14	12.81500 -0.11	13.10	12.81	12.99	36,425
17 Dec 14	12.92000 +0.27	12.92	12.53	12.53	23,452
16 Dec 14	12.64500 -0.30	13.09	12.65	12.96	26,180
15 Dec 14	12.95000 -0.09	13.10	12.89	12.94	27,935
12 Dec 14	13.04000 -0.26	13.31	13.04	13.18	96,211
11 Dec 14	13.29500 +0.11	13.30	13.14	13.14	10,694
10 Dec 14	13.19000 +0.04	13.23	13.10	13.10	4,650
09 Dec 14	13.15000 +0.01	13.30	12.95	13.04	51,438
08 Dec 14	13.14000 +0.04	13.18	13.12	13.15	10,440
05 Dec 14	13.10000 +0.17	13.12	13.02	13.04	4,089
04 Dec 14	12.93000 -0.12	13.10	12.93	13.10	12,364
03 Dec 14	13.05000 +0.05	13.20	12.99	13.00	17,460
02 Dec 14	13.00000 +0.05	13.00	12.84	12.90	14,179
01 Dec 14	12.95000 +0.00	13.05	12.76	13.05	18,875
28 Nov 14	12.95000 +0.24	12.95	12.60	12.78	50,332
27 Nov 14	12.71000 +0.09	12.89	12.60	12.63	31,859
26 Nov 14	12.62500 -0.11	12.80	12.44	12.80	49,837
25 Nov 14	12.74000 -0.36	13.20	12.59	13.20	47,039
24 Nov 14	13.10000 -0.13	13.40	13.07	13.12	25,472
21 Nov 14	13.23500 +0.14	13.23	12.90	13.10	52,808
20 Nov 14	13.09500 -0.26	13.28	12.97	13.28	16,748
19 Nov 14	13.35000 -0.13	13.46	13.31	13.44	18,838
18 Nov 14	13.48500 +0.34	13.50	13.15	13.15	16,148
17 Nov 14	13.14500 +0.20	13.20	12.89	12.89	24,687
14 Nov 14	12.95000 +0.03	13.05	12.82	12.95	28,106
13 Nov 14	12.92000 +0.27	13.00	12.59	12.59	27,342
12 Nov 14	12.65000 +0.12	12.72	12.45	12.64	25,808
11 Nov 14	12.53000 -0.18	12.80	12.53	12.80	14,824
10 Nov 14	12.70500 +0.01	12.86	12.63	12.70	26,030
07 Nov 14	12.69500 +0.03	12.78	12.59	12.70	30,259
06 Nov 14	12.66500 +0.16	12.77	12.52	12.54	24,220
05 Nov 14	12.50000 +0.04	12.57	12.40	12.57	29,459
04 Nov 14	12.46000 -0.10	12.62	12.31	12.56	25,135
03 Nov 14	12.56000 +0.13	12.70	12.50	12.54	24,619
31 Oct 14	12.43500 +0.30	12.56	12.24	12.24	32,720
30 Oct 14	12.14000 +0.22	12.19	11.90	12.03	103,403
29 Oct 14	11.92500 -0.07	12.10	11.90	12.10	22,678
28 Oct 14	12.00000 +0.10	12.09	11.88	12.00	30,130
27 Oct 14	11.90000 +0.02	11.98	11.73	11.98	73,826
24 Oct 14	11.87500 -0.11	12.17	11.87	12.00	56,964
23 Oct 14	11.99000 +0.20	12.04	11.75	11.78	56,839
22 Oct 14	11.79000 +0.00	12.29	11.74	11.80	92,961
21 Oct 14	11.79000 +0.45	11.79	11.36	11.40	38,229
20 Oct 14	11.34000 -0.31	11.70	11.33	11.70	65,511
17 Oct 14	11.65000 +0.16	11.79	11.52	11.59	77,621
16 Oct 14	11.48500 -0.20	11.77	11.25	11.77	49,383
15 Oct 14	11.68000 -0.07	12.02	11.68	11.81	21,203
14 Oct 14	11.75000 +0.05	11.85	11.57	11.65	66,723
13 Oct 14	11.70000 +0.10	11.78	11.44	11.54	54,702
10 Oct 14	11.60000 -0.19	11.69	11.45	11.69	67,734
09 Oct 14	11.79000 -0.49	12.49	11.77	12.40	49,613
08 Oct 14	12.28000 -0.78	13.10	12.23	13.10	59,878
07 Oct 14	13.06000 -0.07	13.23	13.05	13.13	16,138
06 Oct 14	13.13000 +0.11	13.29	13.10	13.13	10,472
02 Oct 14	13.01500 -0.49	13.57	13.00	13.51	21,337
01 Oct 14	13.51000 +0.00	13.70	13.50	13.60	9,778
30 Sep 14	13.51000 +0.16	13.60	13.40	13.40	17,558
29 Sep 14	13.35500 -0.42	13.69	13.24	13.69	10,155
26 Sep 14	13.77000 -0.14	13.91	13.51	13.80	8,408
25 Sep 14	13.91500 -0.09	14.05	13.85	14.00	3,219
24 Sep 14	14.00000 -0.07	14.14	13.64	13.94	30,053
23 Sep 14	14.07000 +0.17	14.09	13.68	13.81	15,368
22 Sep 14	13.90000 +0.30	14.30	13.60	13.63	28,317
19 Sep 14	13.60000 +0.37	13.60	13.20	13.30	21,866
18 Sep 14	13.23000 -0.07	13.34	13.07	13.30	14,030
17 Sep 14	13.30000 +0.26	13.32	13.02	13.03	11,966
16 Sep 14	13.04500 -0.27	13.35	13.00	13.23	8,301
15 Sep 14	13.32000 -0.06	13.38	13.14	13.26	12,572
12 Sep 14	13.38000 +0.15	13.40	13.09	13.26	14,123
11 Sep 14	13.23000 -0.07	13.40	13.15	13.40	3,639
10 Sep 14	13.30000 -0.39	13.74	13.22	13.57	22,247
09 Sep 14	13.69500 -0.05	13.79	13.62	13.79	11,201
08 Sep 14	13.74000 -0.18	13.90	13.52	13.90	17,971
05 Sep 14	13.91500 +0.23	13.91	13.65	13.70	27,303
04 Sep 14	13.68000 -0.03	13.75	13.62	13.75	5,843
03 Sep 14	13.71000 +0.05	13.75	13.55	13.60	19,021
02 Sep 14	13.66000 -0.09	13.77	13.66	13.77	5,179
01 Sep 14	13.75000 -0.10	13.91	13.75	13.90	9,456
29 Aug 14	13.85500 +0.10	13.86	13.68	13.86	8,288
28 Aug 14	13.75000 -0.13	13.86	13.38	13.77	42,537
27 Aug 14	13.88000 +0.30	13.99	13.52	13.54	32,061
26 Aug 14	13.58000 -0.18	13.73	13.58	13.73	3,436
25 Aug 14	13.75500 +0.26	13.76	13.47	13.55	2,631
22 Aug 14	13.50000 +0.30	13.51	13.07	13.14	12,830
21 Aug 14	13.20000 +0.01	13.23	13.02	13.09	6,178
20 Aug 14	13.18500 -0.21	13.40	13.13	13.40	7,316
19 Aug 14	13.39500 +0.39	13.40	13.07	13.07	21,814
18 Aug 14	13.00500 +0.24	13.01	12.77	12.91	16,363
15 Aug 14	12.76000 -0.09	13.18	12.68	13.00	22,584
14 Aug 14	12.85000 +0.01	12.97	12.81	12.89	11,036
13 Aug 14	12.84000 +0.14	12.99	12.66	12.75	20,582
12 Aug 14	12.70000 -0.06	12.97	12.65	12.79	26,638
11 Aug 14	12.76000 +0.51	12.76	12.29	12.29	68,366
08 Aug 14	12.25000 -0.25	12.43	12.25	12.39	17,633
07 Aug 14	12.50000 +0.10	12.50	12.33	12.34	29,699
06 Aug 14	12.40000 +0.03	12.43	12.16	12.40	29,942
05 Aug 14	12.37000 -0.13	12.60	12.31	12.59	26,603
04 Aug 14	12.50000 -0.40	12.92	12.50	12.90	40,697
01 Aug 14	12.90500 +0.40	13.00	12.00	12.50	57,437
31 Jul 14	12.50000 -0.56	13.24	12.45	13.16	110,134
30 Jul 14	13.06000 +0.05	13.15	13.00	13.03	16,045
29 Jul 14	13.01500 +0.18	13.20	12.88	12.94	22,129
28 Jul 14	12.83500 +0.14	12.97	12.74	12.80	11,822
25 Jul 14	12.70000 -0.07	12.93	12.70	12.86	11,005
24 Jul 14	12.77500 -0.05	12.90	12.77	12.90	10,281
23 Jul 14	12.82000 -0.03	12.92	12.82	12.85	20,482
22 Jul 14	12.84500 +0.01	12.95	12.66	12.94	25,269
21 Jul 14	12.84000 -0.33	13.25	12.84	13.18	15,714
18 Jul 14	13.17000 -0.43	13.57	12.86	13.50	88,847
17 Jul 14	13.60000 +0.38	13.70	13.30	13.32	75,927
16 Jul 14	13.22500 -0.07	13.26	13.15	13.26	14,097
15 Jul 14	13.30000 -0.06	13.40	13.26	13.40	28,267
14 Jul 14	13.36000 +0.21	13.40	13.10	13.10	48,874
11 Jul 14	13.15000 +0.30	13.35	12.85	12.85	28,535
10 Jul 14	12.85000 -0.05	12.94	12.61	12.94	25,651
09 Jul 14	12.90000 +0.40	12.90	12.45	12.50	13,955
08 Jul 14	12.50000 -0.35	12.88	12.31	12.88	52,506
07 Jul 14	12.85000 -0.39	13.19	12.74	13.19	32,204
04 Jul 14	13.24000 -0.11	13.40	13.21	13.32	23,721
03 Jul 14	13.34500 +0.07	13.35	13.15	13.27	16,556
02 Jul 14	13.27000 -0.03	13.30	13.19	13.30	20,972
01 Jul 14	13.30000 -0.09	13.49	13.08	13.48	35,290
30 Jun 14	13.39000 -0.43	13.85	13.39	13.85	44,895
27 Jun 14	13.82000 -0.05	13.94	13.74	13.94	18,271
26 Jun 14	13.87000 +0.31	14.10	13.58	13.58	45,384
25 Jun 14	13.56500 +0.00	13.63	13.45	13.63	10,471
24 Jun 14	13.56500 -0.23	13.90	13.56	13.90	9,661
23 Jun 14	13.79000 -0.10	13.96	13.75	13.80	14,832
20 Jun 14	13.88500 +0.20	13.89	13.61	13.61	28,226
19 Jun 14	13.69000 -0.18	13.98	13.69	13.98	31,777
18 Jun 14	13.87000 +0.05	13.98	13.81	13.95	36,215
17 Jun 14	13.82500 +0.07	14.06	13.82	13.88	29,072
16 Jun 14	13.75000 +0.30	13.90	13.36	13.50	15,677
13 Jun 14	13.45000 -0.20	13.65	13.34	13.65	32,582
12 Jun 14	13.65000 -0.35	13.98	13.41	13.87	34,185
11 Jun 14	14.00000 -0.05	14.05	13.86	14.05	37,415
10 Jun 14	14.05000 -0.08	14.14	13.98	14.10	17,496
09 Jun 14	14.13000 +0.11	14.13	13.96	14.05	9,896
06 Jun 14	14.02500 -0.07	14.25	13.91	14.10	24,186
05 Jun 14	14.09500 +0.10	14.30	13.85	13.88	15,206
04 Jun 14	14.00000 +0.10	14.13	13.87	13.87	30,197
03 Jun 14	13.90500 -0.53	14.57	13.81	14.56	69,859
02 Jun 14	14.43000 -0.43	15.02	14.43	14.94	89,664
30 May 14	14.86000 +0.14	14.86	14.63	14.70	136,051
29 May 14	14.72000 +0.02	14.80	14.70	14.78	8,009
28 May 14	14.70500 -0.01	14.85	14.70	14.79	9,277
27 May 14	14.71000 -0.09	14.90	14.65	14.89	10,088
26 May 14	14.80000 -0.07	14.97	14.80	14.97	22,000
23 May 14	14.87000 -0.32	15.21	14.86	15.19	18,753
22 May 14	15.19000 +0.26	15.20	14.89	14.98	11,991
21 May 14	14.93000 +0.43	14.99	14.50	14.50	9,602
20 May 14	14.50000 -0.01	14.80	14.49	14.55	20,451
19 May 14	14.51000 -0.34	14.98	14.34	14.90	28,642
16 May 14	14.85000 +0.02	14.99	14.82	14.90	21,899
15 May 14	14.83500 -0.06	14.99	14.82	14.97	18,609
14 May 14	14.90000 +0.20	15.06	14.70	14.70	43,869
13 May 14	14.70000 -0.15	14.90	14.60	14.90	17,135
12 May 14	14.85500 +0.30	15.07	14.65	14.68	38,172
09 May 14	14.55000 +0.06	14.59	14.45	14.52	14,440
08 May 14	14.49000 -0.01	14.70	14.40	14.61	10,694
07 May 14	14.50000 -0.28	14.70	14.50	14.60	28,308
06 May 14	14.78000 +0.23	14.81	14.50	14.60	150,876
05 May 14	14.55000 -0.21	14.86	14.55	14.71	6,828
02 May 14	14.76000 +0.16	14.80	14.57	14.57	9,822
30 Apr 14	14.60000 -0.05	14.85	14.57	14.70	9,208
29 Apr 14	14.65000 +0.14	14.92	14.45	14.49	18,718
28 Apr 14	14.51000 -0.10	14.74	14.51	14.73	10,401
25 Apr 14	14.61500 -0.04	14.82	14.61	14.76	3,500
24 Apr 14	14.65500 -0.13	15.00	14.65	14.89	41,350
23 Apr 14	14.78000 -0.06	15.00	14.78	14.95	14,493
22 Apr 14	14.83500 -0.10	15.07	14.84	15.00	31,673
17 Apr 14	14.93000 -0.07	15.05	14.93	15.03	11,979
16 Apr 14	15.00500 +0.29	15.56	14.86	14.86	29,988
15 Apr 14	14.71500 -0.32	15.21	14.72	15.04	16,887
14 Apr 14	15.04000 -0.26	15.30	14.80	15.30	45,776
11 Apr 14	15.30000 -0.47	15.80	15.30	15.80	16,958
10 Apr 14	15.77500 +0.01	16.07	15.55	15.88	61,118
09 Apr 14	15.76000 -0.30	16.09	15.76	15.97	24,021
08 Apr 14	16.06000 -0.17	16.30	15.90	16.19	57,222
07 Apr 14	16.22500 -0.17	16.60	16.23	16.45	19,275
04 Apr 14	16.40000 +0.14	16.70	16.35	16.41	29,977
03 Apr 14	16.26500 +0.16	16.33	16.10	16.10	16,811
02 Apr 14	16.10000 +0.16	16.19	15.96	15.97	22,185
01 Apr 14	15.94500 -0.06	16.01	15.80	15.94	13,037
31 Mar 14	16.00000 +0.35	16.20	15.53	15.53	40,596
28 Mar 14	15.65000 +0.00	15.70	15.43	15.65	20,187
27 Mar 14	15.64500 +0.35	15.65	15.14	15.30	28,924
26 Mar 14	15.30000 +0.02	15.50	15.15	15.23	48,239
25 Mar 14	15.28500 +0.18	15.31	15.06	15.06	56,837
24 Mar 14	15.10000 -0.40	15.39	14.94	15.31	43,124
21 Mar 14	15.50000 -0.19	15.65	15.46	15.60	26,795
20 Mar 14	15.68500 +0.19	15.91	15.40	15.41	46,526
19 Mar 14	15.50000 +0.05	15.60	15.28	15.34	23,115
18 Mar 14	15.45000 +0.20	15.50	14.94	15.25	35,627
17 Mar 14	15.25000 +0.24	15.25	14.90	15.07	82,770
14 Mar 14	15.01000 -0.04	15.05	14.66	14.88	58,232
13 Mar 14	15.05000 -0.01	15.10	14.99	15.10	9,648
12 Mar 14	15.06500 -0.14	15.20	14.95	15.20	21,175
11 Mar 14	15.20000 +0.11	15.20	14.92	14.92	13,548
10 Mar 14	15.09000 +0.08	15.30	14.91	14.92	31,738
07 Mar 14	15.01000 +0.01	15.10	14.92	15.05	7,048
06 Mar 14	15.00000 +0.24	15.30	14.30	14.81	86,257
05 Mar 14	14.76000 +0.00	15.06	14.76	14.84	30,632
04 Mar 14	14.76000 +0.09	14.79	14.63	14.74	22,242
03 Mar 14	14.67000 -0.38	15.02	14.41	14.87	55,232
28 Feb 14	15.04500 +0.31	15.05	14.57	14.57	15,323
27 Feb 14	14.74000 -0.11	15.00	14.50	15.00	17,689
26 Feb 14	14.85000 +0.05	14.96	14.80	14.80	22,899
25 Feb 14	14.80000 +0.20	14.80	14.53	14.53	9,690
24 Feb 14	14.60500 -0.07	14.73	14.56	14.73	12,210
21 Feb 14	14.67000 +0.00	14.75	14.56	14.59	11,598
20 Feb 14	14.67000 -0.19	14.80	14.45	14.80	32,674
19 Feb 14	14.86000 +0.09	14.92	14.71	14.77	18,228
18 Feb 14	14.77000 -0.21	14.99	14.77	14.99	11,677
17 Feb 14	14.98000 -0.07	15.15	14.88	15.00	33,051
14 Feb 14	15.04500 -0.20	15.35	15.00	15.25	24,585
13 Feb 14	15.25000 -0.03	15.73	15.11	15.45	56,170
12 Feb 14	15.28000 +0.76	15.34	14.45	14.50	50,253
11 Feb 14	14.52000 +0.52	14.52	13.95	14.14	8,864
10 Feb 14	14.00000 -0.19	14.34	14.00	14.19	22,309
07 Feb 14	14.18500 +0.24	14.19	13.91	13.91	21,118
06 Feb 14	13.95000 +0.11	14.01	13.84	13.95	38,200
05 Feb 14	13.84000 -0.41	14.27	13.84	14.27	24,857
04 Feb 14	14.25000 +0.25	14.30	13.72	13.85	35,068
03 Feb 14	14.00000 +0.05	14.22	13.95	13.95	27,736
31 Jan 14	13.95000 +0.28	13.95	13.56	13.56	25,801
30 Jan 14	13.66500 -0.59	14.16	13.65	14.16	20,330
29 Jan 14	14.25000 +0.15	14.30	13.84	14.24	76,042
28 Jan 14	14.10000 +0.56	14.14	13.50	13.51	40,582
27 Jan 14	13.54000 -0.27	13.91	13.40	13.81	70,290
24 Jan 14	13.80500 -0.26	14.12	13.81	14.12	11,719
23 Jan 14	14.07000 -0.22	14.35	13.98	14.28	44,007
22 Jan 14	14.28500 +0.02	14.30	14.23	14.25	3,854
21 Jan 14	14.26000 +0.02	14.33	14.15	14.16	14,575
20 Jan 14	14.24000 -0.06	14.30	14.15	14.30	6,891
17 Jan 14	14.30000 +0.05	14.34	14.23	14.25	57,113
16 Jan 14	14.25000 -0.01	14.26	14.10	14.25	22,435
15 Jan 14	14.25500 +0.01	14.41	14.19	14.20	188,399
14 Jan 14	14.25000 +0.04	14.30	13.90	14.11	27,908
13 Jan 14	14.21000 -0.18	14.44	14.18	14.39	25,716
10 Jan 14	14.39000 +0.51	14.39	13.94	13.94	65,725
09 Jan 14	13.88000 +0.13	14.00	13.69	13.75	24,195
08 Jan 14	13.75000 -0.08	13.86	13.63	13.78	20,986
07 Jan 14	13.83000 -0.09	13.95	13.55	13.95	28,323
06 Jan 14	13.91500 +0.35	13.91	13.47	13.61	89,580
03 Jan 14	13.56500 +0.06	13.56	13.44	13.55	95,502
02 Jan 14	13.50000 +0.01	13.57	13.45	13.57	9,425
30 Dec 13	13.49000 +0.04	13.60	13.40	13.50	18,376
27 Dec 13	13.45000 -0.05	13.52	13.40	13.50	48,735
23 Dec 13	13.50000 +0.15	13.50	13.30	13.39	28,524
20 Dec 13	13.35000 +0.17	13.38	13.17	13.20	23,626
19 Dec 13	13.18000 -0.02	13.32	13.07	13.11	34,467
18 Dec 13	13.20000 -0.26	13.55	13.20	13.55	49,182
17 Dec 13	13.46000 +0.01	13.52	13.42	13.42	42,316
16 Dec 13	13.45000 -0.04	13.50	13.27	13.45	20,862
13 Dec 13	13.49000 -0.01	13.50	13.43	13.45	11,477
12 Dec 13	13.50000 -0.02	13.57	13.28	13.57	24,032
11 Dec 13	13.51500 +0.00	13.63	13.43	13.60	38,108
10 Dec 13	13.51500 +0.03	13.60	13.41	13.60	24,532
09 Dec 13	13.49000 +0.07	13.55	13.12	13.30	33,444
06 Dec 13	13.41500 -0.41	13.85	13.12	13.85	52,622
05 Dec 13	13.83000 -0.02	13.90	13.73	13.90	20,201
04 Dec 13	13.84500 +0.01	13.85	13.61	13.81	17,380
03 Dec 13	13.83500 -0.27	14.15	13.78	14.06	17,893
02 Dec 13	14.11000 -0.02	14.25	14.08	14.08	32,203
29 Nov 13	14.13000 -0.07	14.22	14.06	14.22	39,790
28 Nov 13	14.20000 -0.03	14.28	14.11	14.20	8,006
27 Nov 13	14.22500 -0.36	14.59	14.23	14.55	38,720
26 Nov 13	14.59000 -0.21	14.80	14.43	14.80	49,615
25 Nov 13	14.80000 +0.06	14.94	14.73	14.73	18,135
22 Nov 13	14.74500 +0.04	14.84	14.69	14.77	9,297
21 Nov 13	14.70500 -0.26	15.03	14.68	14.98	15,415
20 Nov 13	14.96000 -0.08	15.05	14.85	15.05	19,404
19 Nov 13	15.04000 +0.05	15.05	14.90	15.00	17,689
18 Nov 13	14.99500 +0.16	15.00	14.60	14.83	36,503
15 Nov 13	14.83000 +0.12	14.86	14.71	14.74	7,945
14 Nov 13	14.71000 -0.29	15.07	14.71	15.03	26,155
13 Nov 13	15.00000 +0.35	15.00	14.56	14.61	17,711
12 Nov 13	14.65000 -0.09	14.85	14.65	14.75	20,926
11 Nov 13	14.74000 +0.08	15.07	14.52	14.66	88,198
08 Nov 13	14.66000 -0.14	14.75	14.44	14.68	31,518
07 Nov 13	14.80000 -0.13	15.10	14.76	15.00	47,176
06 Nov 13	14.92500 -0.06	15.29	14.90	14.99	37,001
05 Nov 13	14.99000 -0.19	15.22	14.94	15.16	35,918
04 Nov 13	15.18000 +0.09	15.52	15.09	15.15	114,722
01 Nov 13	15.09000 +0.47	15.19	14.56	14.60	114,813
31 Oct 13	14.62000 +0.56	14.73	14.06	14.06	77,313
30 Oct 13	14.06500 -0.50	14.56	14.02	14.56	33,355
29 Oct 13	14.56500 +0.30	14.56	14.15	14.31	42,747
28 Oct 13	14.26000 +0.34	14.35	13.90	14.00	44,336
25 Oct 13	13.92000 -0.04	14.05	13.81	13.94	101,951
24 Oct 13	13.96000 +0.13	13.96	13.73	13.82	21,946
23 Oct 13	13.83500 +0.09	13.88	13.61	13.72	32,281
22 Oct 13	13.75000 +0.19	13.82	13.03	13.55	144,828
21 Oct 13	13.56500 -0.11	13.82	13.45	13.70	53,293
18 Oct 13	13.67000 -1.03	14.74	13.51	14.72	158,088
17 Oct 13	14.70000 -0.07	14.74	14.56	14.74	17,692
16 Oct 13	14.77500 -0.02	14.79	14.57	14.75	35,035
15 Oct 13	14.79000 -0.01	14.85	14.75	14.85	7,935
14 Oct 13	14.80000 -0.10	14.90	14.78	14.90	59,848
11 Oct 13	14.90500 +0.10	14.99	14.77	14.89	20,047
10 Oct 13	14.80000 +0.35	14.88	14.50	14.50	63,276
09 Oct 13	14.45000 -0.05	14.57	14.37	14.57	40,557
08 Oct 13	14.50000 +0.00	14.60	14.44	14.46	31,800
07 Oct 13	14.50000 +0.00	14.86	14.40	14.44	40,353
04 Oct 13	14.50000 +0.18	14.55	14.26	14.26	34,506
03 Oct 13	14.32000 -0.11	14.41	14.20	14.40	40,404
02 Oct 13	14.43000 +0.36	14.67	14.02	14.02	64,531
01 Oct 13	14.07500 +0.15	14.24	13.85	13.94	28,033
30 Sep 13	13.92000 +0.11	13.92	13.60	13.72	36,691
27 Sep 13	13.81500 -0.24	14.00	13.80	14.00	27,290
26 Sep 13	14.05000 -0.13	14.20	13.98	14.20	38,650
25 Sep 13	14.18000 -0.84	15.05	13.92	15.05	81,547
24 Sep 13	15.02000 -0.08	15.23	14.92	15.23	24,958
23 Sep 13	15.10000 +0.02	15.35	15.10	15.13	82,396
20 Sep 13	15.08000 +0.06	15.09	14.90	14.97	34,701
19 Sep 13	15.01500 +0.12	15.10	14.92	15.01	63,139
18 Sep 13	14.90000 +0.10	14.95	14.75	14.95	28,338
17 Sep 13	14.80000 -0.18	15.10	14.72	15.10	32,416
16 Sep 13	14.97500 +0.30	15.00	14.72	14.72	48,100
13 Sep 13	14.67500 -0.06	14.78	14.50	14.70	56,556
12 Sep 13	14.74000 +0.09	14.75	14.64	14.69	20,039
11 Sep 13	14.65500 +0.24	14.74	14.43	14.44	33,497
10 Sep 13	14.41500 +0.11	14.47	14.35	14.39	26,566
09 Sep 13	14.30000 +0.02	14.36	14.20	14.24	39,424
06 Sep 13	14.28500 -0.07	14.35	14.20	14.31	39,810
05 Sep 13	14.35000 +0.08	14.43	14.26	14.26	40,746
04 Sep 13	14.27500 -0.01	14.34	14.10	14.31	35,817
03 Sep 13	14.28000 -0.10	14.50	14.19	14.40	36,104
02 Sep 13	14.38000 +0.41	14.41	13.98	14.00	27,071
30 Aug 13	13.96500 +0.09	13.97	13.80	13.89	28,583
29 Aug 13	13.88000 +0.22	13.93	13.69	13.70	19,438
28 Aug 13	13.66500 -0.02	13.69	13.52	13.60	138,373
27 Aug 13	13.68500 -0.15	13.80	13.61	13.80	25,039
26 Aug 13	13.84000 +0.14	13.86	13.68	13.68	28,747
23 Aug 13	13.70500 +0.06	13.74	13.60	13.60	30,523
22 Aug 13	13.65000 +0.00	13.65	13.57	13.65	40,906
21 Aug 13	13.65000 +0.09	13.65	13.51	13.51	67,047
20 Aug 13	13.56500 +0.03	13.65	13.45	13.45	84,665
19 Aug 13	13.53000 -0.12	13.59	13.45	13.59	53,165
16 Aug 13	13.65000 +0.24	13.65	13.40	13.40	92,537
15 Aug 13	13.41000 +0.02	13.49	13.32	13.39	31,193
14 Aug 13	13.39000 +0.16	13.39	13.10	13.21	22,662
13 Aug 13	13.22500 +0.05	13.26	13.07	13.18	45,992
12 Aug 13	13.17500 +0.00	13.18	13.09	13.18	21,108
09 Aug 13	13.17500 +0.34	13.24	12.80	12.81	120,841
08 Aug 13	12.83500 +0.02	12.84	12.73	12.80	14,190
07 Aug 13	12.81000 -0.04	12.90	12.75	12.85	35,410
06 Aug 13	12.85500 +0.00	12.95	12.78	12.85	109,940
05 Aug 13	12.85000 -0.01	12.87	12.78	12.85	89,617
02 Aug 13	12.86500 +0.02	12.90	12.69	12.82	101,798
01 Aug 13	12.84000 +0.10	12.85	12.73	12.77	28,352
31 Jul 13	12.74000 -0.12	12.85	12.65	12.85	25,655
30 Jul 13	12.86000 +0.15	13.00	12.68	12.68	52,598
29 Jul 13	12.71000 +0.07	12.87	12.52	12.56	51,423
26 Jul 13	12.63500 -0.06	12.75	12.55	12.69	39,748
25 Jul 13	12.69500 +0.13	12.81	12.54	12.55	91,868
24 Jul 13	12.57000 +0.12	12.94	12.40	12.48	266,048
23 Jul 13	12.45000 +0.11	12.45	12.07	12.38	46,031
22 Jul 13	12.33500 -0.16	12.49	12.34	12.49	15,548
19 Jul 13	12.50000 -0.05	12.55	12.47	12.55	41,750
18 Jul 13	12.55000 +0.15	12.62	12.45	12.50	119,809
17 Jul 13	12.40000 +0.32	12.43	12.13	12.13	79,462
16 Jul 13	12.07500 +0.07	12.14	12.00	12.00	49,561
15 Jul 13	12.00000 +0.02	12.05	11.95	12.00	60,615
12 Jul 13	11.98500 +0.13	12.05	11.86	11.86	66,943
11 Jul 13	11.86000 +0.01	12.24	11.81	11.90	134,029
10 Jul 13	11.85000 +0.09	11.85	11.73	11.74	71,782
09 Jul 13	11.76000 +0.09	11.85	11.65	11.65	82,612
08 Jul 13	11.67500 -0.07	11.80	11.65	11.75	67,500
05 Jul 13	11.75000 +0.00	11.80	11.55	11.76	112,784
04 Jul 13	11.75000 +0.25	11.75	11.50	11.60	35,442
03 Jul 13	11.50000 -0.07	11.57	11.40	11.56	276,166
02 Jul 13	11.57500 -0.13	11.75	11.57	11.71	74,694
01 Jul 13	11.70000 +0.10	11.78	11.64	11.64	106,937
28 Jun 13	11.60000 -0.05	11.94	11.55	11.80	1,143,943
27 Jun 13	11.65000 -0.05	11.77	11.51	11.70	25,990
26 Jun 13	11.70000 +0.20	11.85	11.30	11.55	146,820
25 Jun 13	11.50000 -0.08	11.66	11.45	11.58	21,910
24 Jun 13	11.58000 -0.16	11.90	11.44	11.77	163,237
21 Jun 13	11.74000 -0.54	12.36	11.68	12.36	109,514
20 Jun 13	12.28000 +0.40	12.48	11.80	11.83	227,322
19 Jun 13	11.88000 +0.34	11.90	11.51	11.51	63,724
18 Jun 13	11.54000 +0.02	11.60	11.41	11.50	52,225
17 Jun 13	11.52000 +0.02	11.65	11.43	11.52	37,925
14 Jun 13	11.50000 -0.10	11.66	11.45	11.66	208,348
13 Jun 13	11.60000 -0.06	11.70	11.55	11.61	15,539
12 Jun 13	11.66000 +0.05	11.81	11.62	11.73	52,320
11 Jun 13	11.61000 -1.22	12.15	11.36	12.15	406,971
10 Jun 13	12.83000 -0.05	12.90	12.71	12.90	13,367
07 Jun 13	12.88000 +0.09	12.90	12.65	12.76	12,104
06 Jun 13	12.79500 -0.31	13.10	12.70	13.10	32,507
05 Jun 13	13.11000 -0.16	13.35	13.10	13.17	20,401
04 Jun 13	13.26500 +0.13	13.40	13.06	13.10	66,936
03 Jun 13	13.13500 -0.23	13.30	13.06	13.28	35,217
31 May 13	13.37000 +0.30	13.41	13.04	13.04	23,532
30 May 13	13.07000 +0.22	13.15	12.85	12.85	18,752
29 May 13	12.85000 +0.03	12.90	12.41	12.77	33,851
28 May 13	12.82000 +0.11	12.89	12.70	12.80	6,504
27 May 13	12.70500 -0.09	12.90	12.70	12.79	9,686
24 May 13	12.79000 -0.01	12.84	12.65	12.75	19,920
23 May 13	12.80000 -0.34	13.00	12.65	12.98	31,348
22 May 13	13.14000 +0.30	13.15	12.72	12.86	53,970
21 May 13	12.84500 -0.01	12.95	12.80	12.81	59,075
20 May 13	12.85500 +0.05	12.88	12.72	12.72	10,181
17 May 13	12.80000 +0.09	12.88	12.62	12.84	24,701
16 May 13	12.71000 +0.11	12.80	12.52	12.55	33,202
15 May 13	12.60500 +0.12	12.73	12.43	12.49	12,409
14 May 13	12.48500 +0.09	12.53	12.35	12.37	5,937
13 May 13	12.40000 -0.18	12.60	12.38	12.60	47,310
10 May 13	12.57500 +0.07	12.64	12.45	12.45	25,229
09 May 13	12.50500 +0.28	12.51	12.25	12.32	7,657
08 May 13	12.22000 -0.23	12.30	12.05	12.09	22,285
07 May 13	12.45000 +0.00	12.59	12.45	12.57	27,858
06 May 13	12.45000 +0.04	12.52	12.36	12.36	24,953
03 May 13	12.41000 -0.05	12.53	12.35	12.40	34,959
02 May 13	12.46000 -0.21	12.67	12.39	12.67	31,636
30 Apr 13	12.67000 -0.28	12.95	12.67	12.94	19,785
29 Apr 13	12.95000 +0.01	12.95	12.81	12.81	19,454
26 Apr 13	12.93500 -0.05	13.06	12.79	12.95	29,381
25 Apr 13	12.99000 -0.12	13.21	12.85	13.14	11,090
24 Apr 13	13.11000 +0.14	13.11	12.80	12.91	19,133
23 Apr 13	12.97000 +0.07	12.98	12.93	12.98	4,578
22 Apr 13	12.90000 +0.00	13.17	12.90	12.93	6,034
19 Apr 13	12.90000 +0.05	12.94	12.76	12.76	24,119
18 Apr 13	12.85000 +0.03	12.90	12.71	12.88	21,922
17 Apr 13	12.82000 -0.41	13.19	12.81	13.19	85,610
16 Apr 13	13.23500 +0.12	13.26	12.90	13.03	12,794
15 Apr 13	13.11500 +0.30	13.11	12.80	12.88	42,488
12 Apr 13	12.81500 -0.51	13.33	12.81	13.33	17,692
11 Apr 13	13.32500 +0.37	13.33	13.08	13.08	23,311
10 Apr 13	12.95500 +0.24	13.02	12.79	12.84	6,986
09 Apr 13	12.71500 -0.18	13.02	12.71	13.02	8,618
08 Apr 13	12.90000 +0.07	13.00	12.75	12.85	27,700
05 Apr 13	12.83000 -0.34	13.25	12.77	13.20	30,122
04 Apr 13	13.17000 +0.17	13.30	12.90	12.90	92,315
03 Apr 13	13.00000 -0.04	13.16	12.85	13.16	17,057
02 Apr 13	13.04000 +0.29	13.14	12.75	12.75	24,867
28 Mar 13	12.75000 +0.35	12.97	12.40	12.40	50,625
27 Mar 13	12.40000 -0.61	12.94	12.40	12.94	29,534
26 Mar 13	13.00500 +0.44	13.09	12.44	12.49	38,900
25 Mar 13	12.56500 +0.08	12.60	12.45	12.45	16,574
22 Mar 13	12.48500 -0.66	13.12	12.27	13.06	46,651
21 Mar 13	13.14000 +0.00	13.19	13.06	13.14	38,062
20 Mar 13	13.14000 -0.11	13.25	13.11	13.25	34,435
19 Mar 13	13.25000 +0.06	13.25	13.13	13.20	28,934
18 Mar 13	13.19000 -0.24	13.39	13.10	13.32	34,710
15 Mar 13	13.42500 +0.03	13.52	13.18	13.39	130,018
14 Mar 13	13.40000 +0.40	13.43	12.97	12.97	42,964
13 Mar 13	13.00000 +0.48	13.10	12.44	12.44	27,683
12 Mar 13	12.52000 +0.11	12.62	12.35	12.36	51,692
11 Mar 13	12.41500 -0.03	12.41	12.23	12.41	26,495
08 Mar 13	12.44500 -0.08	12.60	12.35	12.60	22,389
07 Mar 13	12.52000 -0.04	12.60	12.43	12.52	20,754
06 Mar 13	12.56000 +0.06	12.64	12.30	12.50	24,390
05 Mar 13	12.50000 +0.30	12.69	12.15	12.19	43,396
04 Mar 13	12.20000 +0.25	12.20	11.78	11.84	30,905
01 Mar 13	11.95000 +0.18	11.95	11.73	11.82	32,627
28 Feb 13	11.76500 -0.03	11.81	11.60	11.81	29,417
27 Feb 13	11.80000 +0.11	11.80	11.58	11.62	13,615
26 Feb 13	11.68500 -0.13	11.77	11.53	11.77	22,649
25 Feb 13	11.81000 +0.21	11.84	11.65	11.65	32,144
22 Feb 13	11.60000 -0.06	11.68	11.50	11.65	21,396
21 Feb 13	11.66500 +0.31	11.66	11.25	11.30	35,790
20 Feb 13	11.35000 +0.20	11.39	11.09	11.25	25,595
19 Feb 13	11.15000 -0.51	11.54	11.07	11.54	30,899
18 Feb 13	11.65500 +0.31	11.65	11.30	11.35	26,052
15 Feb 13	11.34000 +0.09	11.34	11.16	11.34	9,773
14 Feb 13	11.25500 -0.20	11.45	11.15	11.45	38,222
13 Feb 13	11.45500 +0.06	11.45	11.03	11.28	28,009
12 Feb 13	11.39000 +0.44	11.39	10.94	10.95	33,868
11 Feb 13	10.95000 +0.19	10.95	10.72	10.80	22,750
08 Feb 13	10.75500 +0.06	10.81	10.60	10.67	18,395
07 Feb 13	10.70000 +0.25	10.80	10.49	10.55	39,080
06 Feb 13	10.45000 +0.07	10.55	10.27	10.27	32,215
05 Feb 13	10.37500 -0.15	10.63	10.37	10.53	37,837
04 Feb 13	10.53000 +0.03	10.69	10.43	10.60	28,770
01 Feb 13	10.50000 -0.02	10.55	10.40	10.50	35,171
31 Jan 13	10.51500 -0.13	10.63	10.50	10.60	30,004
30 Jan 13	10.64500 +0.05	10.73	10.51	10.58	32,701
29 Jan 13	10.60000 -0.01	10.64	10.55	10.60	6,477
28 Jan 13	10.61500 -0.20	10.80	10.61	10.80	24,044
25 Jan 13	10.81500 +0.16	10.90	10.55	10.56	21,318
24 Jan 13	10.65500 +0.24	10.69	10.39	10.40	18,251
23 Jan 13	10.41500 +0.03	10.41	10.36	10.40	4,044
22 Jan 13	10.38500 +0.06	10.39	10.30	10.31	19,496
21 Jan 13	10.32500 -0.15	10.41	10.31	10.38	35,700
18 Jan 13	10.48000 +0.01	10.50	10.05	10.50	44,868
17 Jan 13	10.46500 -0.03	10.63	10.43	10.54	56,238
16 Jan 13	10.50000 +0.11	10.61	10.40	10.45	72,889
15 Jan 13	10.39000 +0.03	10.39	10.23	10.30	44,645
14 Jan 13	10.36000 +0.08	10.40	10.31	10.31	7,293
11 Jan 13	10.28000 -0.02	10.35	10.23	10.26	12,210
10 Jan 13	10.30000 -0.04	10.39	10.24	10.24	28,072
09 Jan 13	10.34000 +0.32	10.48	10.06	10.06	30,699
08 Jan 13	10.01500 +0.02	10.11	10.00	10.02	25,136
07 Jan 13	10.00000 -0.17	10.22	9.71	10.22	128,424
04 Jan 13	10.17000 -0.13	10.35	10.05	10.25	35,689
03 Jan 13	10.30000 -0.36	10.65	10.22	10.56	22,886
02 Jan 13	10.66500 +0.16	10.66	10.44	10.55	11,051
28 Dec 12	10.50000 -0.07	10.60	10.45	10.56	5,869
27 Dec 12	10.57500 -0.02	10.65	10.51	10.52	5,788
21 Dec 12	10.59500 +0.04	10.69	10.53	10.56	2,868
20 Dec 12	10.55500 -0.05	10.68	10.56	10.58	17,951
19 Dec 12	10.60000 +0.00	10.68	10.56	10.65	8,548
18 Dec 12	10.60500 -0.18	10.86	10.60	10.86	24,663
17 Dec 12	10.78500 +0.18	10.81	10.58	10.58	22,916
14 Dec 12	10.61000 +0.00	10.68	10.36	10.60	40,536
13 Dec 12	10.61000 -0.01	10.68	10.36	10.66	31,563
12 Dec 12	10.62000 +0.11	10.68	10.47	10.49	19,194
11 Dec 12	10.50500 -0.05	10.60	10.37	10.60	6,108
10 Dec 12	10.55000 +0.01	10.55	10.39	10.39	8,961
07 Dec 12	10.54000 -0.20	10.75	10.54	10.75	8,577
06 Dec 12	10.74000 +0.13	10.74	10.59	10.66	9,615
05 Dec 12	10.61000 -0.08	10.70	10.61	10.65	12,659
04 Dec 12	10.69000 +0.19	10.69	10.50	10.55	11,802
03 Dec 12	10.50000 +0.08	10.60	10.48	10.48	20,883
30 Nov 12	10.42000 +0.32	10.60	10.00	10.08	27,165
29 Nov 12	10.10000 +0.04	10.10	10.04	10.06	19,464
28 Nov 12	10.06000 -0.09	10.14	9.90	10.06	18,202
27 Nov 12	10.15000 -0.25	10.40	10.15	10.40	13,723
26 Nov 12	10.40000 +0.09	10.40	10.22	10.32	13,518
23 Nov 12	10.31000 -0.16	10.48	10.31	10.48	8,533
22 Nov 12	10.47000 +0.31	10.47	10.16	10.16	20,312
21 Nov 12	10.16000 -0.03	10.35	10.16	10.16	31,955
20 Nov 12	10.18500 +0.06	10.35	10.10	10.15	22,336
19 Nov 12	10.13000 +0.13	10.22	10.03	10.10	12,731
16 Nov 12	10.00000 -0.65	10.70	10.00	10.60	32,850
15 Nov 12	10.65000 +0.00	10.85	10.60	10.66	19,157
14 Nov 12	10.65000 +0.00	10.72	10.60	10.61	17,660
13 Nov 12	10.65000 -0.15	10.80	10.52	10.80	51,805
12 Nov 12	10.80000 +0.18	10.80	10.50	10.70	35,273
09 Nov 12	10.62500 +0.23	10.65	10.30	10.40	38,490
08 Nov 12	10.40000 +0.15	10.50	10.30	10.35	24,320
07 Nov 12	10.25000 +0.11	10.39	10.19	10.24	19,557
06 Nov 12	10.14000 -0.04	10.27	10.05	10.27	25,548
05 Nov 12	10.18000 +0.16	10.18	9.97	9.98	33,367
02 Nov 12	10.02000 +0.12	10.10	9.95	9.95	13,049
01 Nov 12	9.90000 +0.00	9.99	9.90	9.95	9,907
31 Oct 12	9.90300 +0.30	10.04	9.58	9.60	89,047
30 Oct 12	9.60000 +0.34	9.71	9.34	9.40	45,804
29 Oct 12	9.26000 -0.10	9.43	9.24	9.43	5,254
26 Oct 12	9.36000 -0.09	9.55	9.35	9.35	21,946
25 Oct 12	9.45000 -0.03	9.50	9.39	9.44	10,879
24 Oct 12	9.47500 -0.17	9.60	9.15	9.58	54,650
23 Oct 12	9.65000 -0.02	9.75	9.53	9.74	35,066
22 Oct 12	9.66500 -0.03	9.81	9.66	9.74	23,304
19 Oct 12	9.70000 +0.00	9.80	9.69	9.70	30,901
18 Oct 12	9.70000 +0.00	9.80	9.70	9.71	24,421
17 Oct 12	9.70000 +0.00	9.72	9.60	9.72	40,157
16 Oct 12	9.69800 +0.00	9.79	9.65	9.70	11,645
15 Oct 12	9.70000 +0.00	9.76	9.67	9.70	12,587
12 Oct 12	9.70000 +0.00	9.76	9.70	9.71	26,039
11 Oct 12	9.70000 +0.05	9.76	9.59	9.59	22,526
10 Oct 12	9.65000 -0.18	9.84	9.65	9.84	3,640
09 Oct 12	9.83400 +0.10	9.83	9.69	9.74	22,162
08 Oct 12	9.73600 +0.01	9.81	9.68	9.68	10,744
05 Oct 12	9.72300 -0.03	9.90	9.69	9.69	22,425
04 Oct 12	9.75000 +0.15	9.85	9.63	9.63	37,123
03 Oct 12	9.60200 +0.02	9.67	9.58	9.58	24,085
02 Oct 12	9.58000 +0.08	9.69	9.50	9.50	21,678
01 Oct 12	9.50000 +0.00	9.61	9.40	9.40	23,787
28 Sep 12	9.50000 +0.00	9.52	9.36	9.52	54,771
27 Sep 12	9.50000 +0.13	9.83	9.35	9.39	80,091
26 Sep 12	9.37500 -0.07	9.42	9.26	9.38	24,800
25 Sep 12	9.44800 +0.01	9.46	9.35	9.45	11,761
24 Sep 12	9.44000 +0.09	9.46	9.38	9.40	21,274
21 Sep 12	9.35200 -0.06	9.45	9.35	9.35	17,143
20 Sep 12	9.41000 +0.07	9.46	9.35	9.40	7,743
19 Sep 12	9.34400 -0.09	9.50	9.34	9.50	16,844
18 Sep 12	9.43300 -0.07	9.49	9.36	9.40	8,870
17 Sep 12	9.50000 +0.02	9.50	9.36	9.47	18,891
14 Sep 12	9.48000 +0.24	9.62	9.34	9.34	31,319
13 Sep 12	9.24000 -0.13	9.50	9.24	9.32	34,270
12 Sep 12	9.37100 +0.23	9.50	9.20	9.20	14,936
11 Sep 12	9.14000 -0.06	9.20	9.06	9.17	26,106
10 Sep 12	9.20000 +0.10	9.30	9.05	9.05	43,178
07 Sep 12	9.10000 +0.00	9.39	9.09	9.15	40,850
06 Sep 12	9.10000 +0.04	9.14	9.07	9.11	41,625
05 Sep 12	9.05600 -0.07	9.13	9.06	9.10	9,162
04 Sep 12	9.12500 +0.08	9.13	9.05	9.10	4,881
03 Sep 12	9.04900 +0.04	9.17	9.04	9.04	10,384
31 Aug 12	9.01000 -0.04	9.16	9.01	9.02	34,742
30 Aug 12	9.05000 -0.25	9.35	8.94	9.32	57,379
29 Aug 12	9.30000 -0.20	9.50	9.30	9.50	9,814
28 Aug 12	9.50000 +0.06	9.50	9.35	9.35	21,439
27 Aug 12	9.44000 +0.02	9.47	9.37	9.37	15,287
24 Aug 12	9.41700 -0.08	9.48	9.39	9.40	12,471
23 Aug 12	9.50000 +0.00	9.50	9.38	9.50	11,450
22 Aug 12	9.50000 +0.00	9.50	9.43	9.43	19,013
21 Aug 12	9.50000 +0.01	9.57	9.44	9.48	19,414
20 Aug 12	9.49300 +0.04	9.61	9.46	9.46	23,662
17 Aug 12	9.45000 +0.03	9.47	9.35	9.36	14,940
16 Aug 12	9.42000 -0.07	9.53	9.41	9.41	10,179
15 Aug 12	9.49000 +0.19	9.50	9.30	9.30	18,959
14 Aug 12	9.30000 -0.15	9.53	9.30	9.53	18,692
13 Aug 12	9.45000 -0.05	9.60	9.40	9.50	47,434
10 Aug 12	9.50000 +0.10	9.52	9.35	9.35	29,206
09 Aug 12	9.40500 -0.01	9.50	9.38	9.50	13,715
08 Aug 12	9.41000 +0.00	9.48	9.40	9.40	15,591
07 Aug 12	9.41000 +0.01	9.50	9.35	9.35	35,106
06 Aug 12	9.40000 +0.09	9.53	9.35	9.35	12,749
03 Aug 12	9.31000 -0.11	9.41	9.30	9.38	24,772
02 Aug 12	9.42500 +0.15	9.45	9.25	9.25	15,626
01 Aug 12	9.28000 -0.07	9.32	9.20	9.30	47,691
31 Jul 12	9.35000 -0.23	9.69	9.35	9.55	76,085
30 Jul 12	9.58000 -0.02	9.60	9.50	9.60	19,515
27 Jul 12	9.60000 +0.10	9.60	9.45	9.55	27,991
26 Jul 12	9.50200 -0.10	9.58	9.50	9.58	30,359
25 Jul 12	9.60000 -0.03	9.67	9.50	9.50	25,981
24 Jul 12	9.63000 -0.04	9.83	9.54	9.74	24,518
23 Jul 12	9.66700 -0.21	9.84	9.54	9.84	18,697
20 Jul 12	9.88000 -0.06	9.97	9.88	9.94	13,574
19 Jul 12	9.94000 +0.01	9.98	9.85	9.94	29,410
18 Jul 12	9.92600 +0.03	10.00	9.90	9.96	15,145
17 Jul 12	9.90000 +0.00	10.00	9.90	9.99	9,064
16 Jul 12	9.90100 -0.06	10.06	9.90	9.98	23,287
13 Jul 12	9.96500 +0.07	10.08	9.93	9.95	16,313
12 Jul 12	9.90000 +0.00	10.00	9.90	9.97	7,284
11 Jul 12	9.90000 +0.02	10.00	9.88	9.93	12,330
10 Jul 12	9.88000 -0.12	10.01	9.88	9.88	21,628
09 Jul 12	10.00000 +0.02	10.10	9.90	10.10	23,401
06 Jul 12	9.97800 +0.06	10.03	9.85	10.03	11,643
05 Jul 12	9.91900 +0.08	9.92	9.68	9.72	9,842
04 Jul 12	9.84000 -0.06	9.93	9.72	9.93	6,136
03 Jul 12	9.90000 +0.01	9.95	9.85	9.87	18,829
02 Jul 12	9.89000 +0.06	9.92	9.78	9.90	7,615
29 Jun 12	9.83000 +0.06	9.93	9.69	9.89	24,179
28 Jun 12	9.77400 -0.14	9.90	9.76	9.90	26,799
27 Jun 12	9.91000 +0.08	9.91	9.80	9.91	11,146
26 Jun 12	9.82900 +0.02	9.85	9.70	9.70	9,990
25 Jun 12	9.80700 -0.12	9.91	9.80	9.91	11,189
22 Jun 12	9.92500 +0.05	9.93	9.82	9.92	17,723
21 Jun 12	9.88000 -0.11	10.00	9.87	10.00	18,846
20 Jun 12	9.99100 -0.16	10.21	9.85	10.21	28,227
19 Jun 12	10.15000 +0.35	10.19	9.85	9.90	18,780
18 Jun 12	9.80000 +0.05	9.86	9.72	9.80	29,495
15 Jun 12	9.75000 -0.52	10.37	9.75	10.34	125,799
14 Jun 12	10.26500 -0.17	10.47	10.24	10.47	20,011
13 Jun 12	10.44000 +0.34	10.53	10.10	10.18	52,001
12 Jun 12	10.10000 -0.15	10.25	10.02	10.25	36,229
11 Jun 12	10.25000 +0.17	10.47	10.19	10.20	29,424
08 Jun 12	10.08000 +0.27	10.27	9.83	9.93	53,330
07 Jun 12	9.81000 +0.11	9.85	9.75	9.82	35,425
06 Jun 12	9.70500 +0.19	9.81	9.51	9.51	44,561
05 Jun 12	9.51000 -0.01	9.57	9.43	9.43	33,384
04 Jun 12	9.51500 -0.12	9.60	9.35	9.35	31,708
01 Jun 12	9.63200 +0.13	9.63	9.41	9.55	19,071
31 May 12	9.50000 +0.00	9.66	9.50	9.57	35,462
30 May 12	9.50000 -0.19	9.74	9.50	9.66	33,813
29 May 12	9.68700 +0.04	9.75	9.65	9.65	25,914
28 May 12	9.65000 +0.00	9.78	9.65	9.74	14,715
25 May 12	9.65000 -0.05	9.74	9.60	9.65	24,996
24 May 12	9.70000 +0.15	9.70	9.54	9.57	21,619
23 May 12	9.55000 +0.26	9.76	9.25	9.36	40,473
22 May 12	9.29000 -0.01	9.38	9.28	9.30	39,259
21 May 12	9.30000 +0.21	9.30	9.00	9.10	82,524
18 May 12	9.09100 -0.09	9.17	9.00	9.08	74,071
17 May 12	9.18000 -0.17	9.40	8.95	9.40	50,803
16 May 12	9.35000 -0.36	9.69	9.34	9.64	18,093
15 May 12	9.70800 -0.35	10.01	9.61	10.00	47,956
14 May 12	10.05500 +0.11	10.15	9.85	9.98	19,871
11 May 12	9.95000 +0.05	9.97	9.91	9.91	12,324
10 May 12	9.90000 +0.13	10.04	9.85	9.87	35,971
09 May 12	9.77000 -1.17	10.19	9.46	10.15	73,708
08 May 12	10.94500 -0.13	11.20	10.85	11.19	51,042
07 May 12	11.07500 +0.05	11.28	11.01	11.15	80,874
04 May 12	11.02000 -0.05	11.10	10.98	11.00	47,036
03 May 12	11.07500 -0.05	11.20	11.00	11.20	34,676
02 May 12	11.12500 +0.02	11.27	11.05	11.05	32,431
30 Apr 12	11.10000 +0.10	11.17	10.98	11.08	37,822
27 Apr 12	11.00000 -0.13	11.15	10.88	11.15	32,950
26 Apr 12	11.12500 -0.07	11.36	11.10	11.10	29,193
25 Apr 12	11.20000 -0.08	11.39	11.20	11.35	27,009
24 Apr 12	11.28000 +0.43	11.28	10.81	10.81	27,485
23 Apr 12	10.85500 -0.15	10.90	10.79	10.90	25,794
20 Apr 12	11.00000 -0.20	11.25	10.95	11.25	34,888
19 Apr 12	11.20500 +0.14	11.38	10.98	10.98	31,183
18 Apr 12	11.06500 +0.06	11.10	10.97	11.00	40,970
17 Apr 12	11.00000 +0.09	11.09	10.97	11.00	16,843
16 Apr 12	10.91500 +0.09	11.17	10.91	10.96	33,182
13 Apr 12	10.83000 -0.17	11.03	10.74	10.90	33,189
12 Apr 12	11.00000 +0.01	11.09	10.75	11.05	54,178
11 Apr 12	10.99000 -0.34	11.35	10.75	11.34	109,182
10 Apr 12	11.33000 +0.07	11.44	11.21	11.26	25,041
05 Apr 12	11.26000 -0.34	11.52	11.08	11.49	60,567
04 Apr 12	11.59500 -0.10	11.70	11.55	11.63	24,864
03 Apr 12	11.70000 +0.02	11.75	11.67	11.74	60,179
02 Apr 12	11.68000 +0.08	11.81	11.60	11.60	74,456
30 Mar 12	11.60000 -0.01	11.81	11.56	11.69	20,431
29 Mar 12	11.61000 -0.09	11.80	11.56	11.77	40,208
28 Mar 12	11.70000 -0.03	11.88	11.61	11.70	48,907
27 Mar 12	11.73000 +0.40	11.83	11.37	11.40	83,555
26 Mar 12	11.33000 +0.18	11.34	11.07	11.20	29,907
23 Mar 12	11.15000 +0.10	11.15	11.00	11.00	14,810
22 Mar 12	11.05000 +0.08	11.33	11.00	11.33	54,000
21 Mar 12	10.97000 +0.16	11.00	10.72	10.85	24,634
20 Mar 12	10.80500 -0.17	11.30	10.74	10.94	76,715
19 Mar 12	10.98000 -0.06	11.11	10.93	10.99	32,624
16 Mar 12	11.03500 +0.06	11.03	10.89	11.00	31,852
15 Mar 12	10.98000 +0.00	11.03	10.93	11.03	33,408
14 Mar 12	10.97500 +0.11	11.00	10.82	10.89	21,048
13 Mar 12	10.87000 -0.07	10.97	10.82	10.97	8,163
12 Mar 12	10.94500 +0.22	10.95	10.77	10.78	23,071
09 Mar 12	10.72500 +0.22	10.97	10.45	10.51	40,297
08 Mar 12	10.51000 -0.49	11.00	10.51	11.00	49,570
07 Mar 12	11.00000 +0.26	11.00	10.81	10.81	14,530
06 Mar 12	10.74000 -0.26	11.00	10.74	11.00	29,216
05 Mar 12	11.00000 +0.05	11.00	10.90	10.96	36,009
02 Mar 12	10.95500 +0.01	11.07	10.93	11.00	26,218
01 Mar 12	10.94500 -0.06	11.03	10.93	11.03	14,176
29 Feb 12	11.00000 +0.05	11.09	10.91	11.09	40,909
28 Feb 12	10.95000 -0.10	11.14	10.91	11.14	25,349
27 Feb 12	11.05000 -0.06	11.20	11.01	11.08	46,594
24 Feb 12	11.11500 +0.23	11.11	10.80	10.90	69,858
23 Feb 12	10.88500 -0.11	11.00	10.80	11.00	56,479
22 Feb 12	11.00000 +0.31	11.06	10.71	10.71	61,937
21 Feb 12	10.68500 -0.23	10.97	10.53	10.97	47,915
20 Feb 12	10.92000 +0.02	11.11	10.65	11.11	40,231
17 Feb 12	10.90500 +0.55	10.96	10.40	10.45	55,700
16 Feb 12	10.35000 -0.05	10.40	10.27	10.39	51,860
15 Feb 12	10.40000 +0.07	10.45	10.25	10.37	81,117
14 Feb 12	10.33000 -0.25	10.53	10.23	10.53	65,642
13 Feb 12	10.58000 -0.02	10.70	10.44	10.70	48,069
10 Feb 12	10.60000 -0.13	10.75	10.60	10.75	27,257
09 Feb 12	10.73000 -0.20	10.92	10.69	10.91	33,214
08 Feb 12	10.92500 +0.03	11.00	10.82	11.00	15,865
07 Feb 12	10.90000 +0.33	11.01	10.60	10.60	42,492
06 Feb 12	10.57000 -0.38	11.19	10.55	11.00	76,347
03 Feb 12	10.95000 +0.69	10.95	10.15	10.25	84,136
02 Feb 12	10.26000 +0.28	10.32	10.01	10.01	64,382
01 Feb 12	9.98000 -0.54	10.57	9.97	10.50	64,381
31 Jan 12	10.52000 +0.52	10.52	9.94	10.12	56,667
30 Jan 12	10.00000 -0.34	10.30	9.98	10.30	32,779
27 Jan 12	10.34000 -0.11	10.50	10.18	10.45	41,991
26 Jan 12	10.45000 +0.93	10.53	9.54	9.55	55,642
25 Jan 12	9.52100 +0.03	9.59	9.44	9.59	66,382
24 Jan 12	9.49000 -0.01	9.58	9.49	9.50	24,064
23 Jan 12	9.50200 -0.16	9.70	9.50	9.56	80,446
20 Jan 12	9.66600 +0.08	9.67	9.50	9.62	52,274
19 Jan 12	9.59000 +0.34	9.69	9.20	9.30	89,342
18 Jan 12	9.25000 -0.03	9.33	9.15	9.30	116,512
17 Jan 12	9.28000 +0.08	9.40	9.20	9.20	61,569
16 Jan 12	9.20000 +0.13	9.42	9.17	9.25	82,201
13 Jan 12	9.07400 +0.03	9.30	9.00	9.02	83,976
12 Jan 12	9.04500 +0.06	9.05	8.91	8.92	32,520
11 Jan 12	8.98100 -0.02	9.00	8.90	8.97	45,646
10 Jan 12	9.00000 -0.05	9.03	8.93	9.00	37,609
09 Jan 12	9.05000 +0.22	9.05	8.92	9.00	41,292
06 Jan 12	8.82600 -0.17	9.04	8.80	9.00	18,783
05 Jan 12	9.00000 +0.15	9.00	8.87	8.87	37,959
04 Jan 12	8.85000 +0.25	8.96	8.62	8.64	52,017
03 Jan 12	8.60000 -0.05	8.65	8.56	8.65	37,676
02 Jan 12	8.65000 +0.13	8.65	8.50	8.50	34,105
30 Dec 11	8.52000 +0.00	8.60	8.50	8.55	44,853
29 Dec 11	8.52000 -0.13	8.67	8.50	8.65	70,243
28 Dec 11	8.65000 -0.05	8.86	8.61	8.86	19,538
27 Dec 11	8.69600 +0.08	8.77	8.67	8.68	13,527
23 Dec 11	8.61300 -0.09	8.70	8.61	8.70	7,263
22 Dec 11	8.70000 -0.01	8.88	8.70	8.88	17,456
21 Dec 11	8.71000 -0.17	8.95	8.71	8.90	29,481
20 Dec 11	8.88000 +0.18	8.90	8.62	8.70	35,698
19 Dec 11	8.70000 +0.09	8.70	8.60	8.60	5,625
16 Dec 11	8.61000 -0.07	8.73	8.61	8.66	14,773
15 Dec 11	8.68400 +0.05	8.80	8.58	8.80	19,654
14 Dec 11	8.63000 -0.11	8.98	8.61	8.62	31,820
13 Dec 11	8.73900 -0.06	8.75	8.52	8.67	22,984
12 Dec 11	8.80000 -0.17	9.00	8.66	8.96	45,151
09 Dec 11	8.96800 +0.26	9.00	8.65	8.71	27,996
08 Dec 11	8.70500 +0.02	8.96	8.63	8.63	21,011
07 Dec 11	8.68000 +0.05	8.76	8.60	8.60	19,112
06 Dec 11	8.63100 -0.01	8.80	8.34	8.70	61,400
05 Dec 11	8.63700 -0.35	9.07	8.64	9.00	63,215
02 Dec 11	8.99000 +0.44	8.99	8.50	8.50	43,760
01 Dec 11	8.55000 -0.23	8.80	8.55	8.80	30,788
30 Nov 11	8.78500 +0.37	8.87	8.52	8.58	55,792
29 Nov 11	8.41900 -0.30	8.86	8.42	8.86	51,808
28 Nov 11	8.72000 +0.11	8.75	8.50	8.70	25,198
25 Nov 11	8.61500 +0.11	8.89	8.22	8.56	50,145
24 Nov 11	8.50000 +0.00	8.71	8.50	8.57	58,343
23 Nov 11	8.50000 -0.11	8.66	8.48	8.55	49,868
22 Nov 11	8.61000 -0.15	8.87	8.61	8.78	30,777
21 Nov 11	8.76100 -0.10	8.95	8.75	8.86	40,073
18 Nov 11	8.86000 +0.06	9.07	8.86	8.93	47,007
17 Nov 11	8.80000 -0.07	9.01	8.80	9.01	58,768
16 Nov 11	8.87000 +0.01	9.11	8.87	8.99	15,702
15 Nov 11	8.86000 +0.00	8.98	8.86	8.87	30,002
14 Nov 11	8.86000 +0.00	9.14	8.86	9.01	19,253
11 Nov 11	8.86000 +0.18	8.96	8.61	8.61	33,351
10 Nov 11	8.67900 -0.23	8.99	8.62	8.73	30,369
09 Nov 11	8.91000 -0.24	9.14	8.75	9.14	56,018
08 Nov 11	9.15000 +0.03	9.33	9.14	9.14	14,012
07 Nov 11	9.12000 -0.57	9.66	9.05	9.66	33,808
04 Nov 11	9.69000 +0.04	9.75	9.53	9.60	14,411
03 Nov 11	9.65000 +0.55	9.74	9.10	9.10	26,136
02 Nov 11	9.10000 +0.00	9.25	9.10	9.10	5,659
01 Nov 11	9.10000 -0.07	9.35	9.07	9.20	26,404
31 Oct 11	9.17300 -0.25	9.40	9.17	9.36	9,539
28 Oct 11	9.42000 -0.10	9.77	9.35	9.40	17,457
27 Oct 11	9.51500 +0.79	9.65	9.01	9.01	69,271
26 Oct 11	8.72300 +0.05	9.24	8.63	8.63	29,151
25 Oct 11	8.67400 +0.09	8.85	8.60	8.65	36,636
24 Oct 11	8.58000 -0.14	8.88	8.56	8.75	45,160
21 Oct 11	8.72000 +0.02	8.89	8.60	8.70	53,605
20 Oct 11	8.70000 +0.06	8.96	8.55	8.63	24,131
19 Oct 11	8.64000 -0.28	8.97	8.63	8.97	33,189
18 Oct 11	8.92000 +0.09	9.05	8.90	9.00	13,523
17 Oct 11	8.83400 -0.32	9.17	8.83	9.17	25,221
14 Oct 11	9.15000 -0.16	9.47	9.15	9.31	27,328
13 Oct 11	9.31000 +0.01	9.52	9.20	9.20	23,004
12 Oct 11	9.30000 +0.55	9.30	8.76	8.76	33,088
11 Oct 11	8.75000 -0.28	9.12	8.75	9.08	18,039
10 Oct 11	9.03100 +0.28	9.09	8.76	8.76	32,731
07 Oct 11	8.75000 -0.18	9.13	8.75	9.10	29,754
06 Oct 11	8.93000 +0.18	9.05	8.85	8.91	33,236
05 Oct 11	8.75000 -0.55	9.40	8.75	9.40	24,219
04 Oct 11	9.30000 +0.59	9.51	8.80	8.88	40,416
03 Oct 11	8.71200 -0.28	8.99	8.60	8.81	22,179
30 Sep 11	8.99000 +0.04	9.15	8.83	9.06	27,188
29 Sep 11	8.95000 +0.05	9.02	8.90	8.90	13,025
28 Sep 11	8.90000 +0.00	9.12	8.85	8.89	26,534
27 Sep 11	8.90300 +0.20	8.95	8.50	8.81	20,212
26 Sep 11	8.70000 +0.20	8.91	8.40	8.50	19,747
23 Sep 11	8.50000 +0.18	8.60	8.35	8.35	16,617
22 Sep 11	8.32000 +0.01	8.42	8.31	8.42	6,545
21 Sep 11	8.31000 -0.12	8.48	8.31	8.48	8,834
20 Sep 11	8.43000 +0.09	8.43	8.31	8.39	6,958
19 Sep 11	8.33600 -0.16	8.48	8.31	8.48	9,273
16 Sep 11	8.50000 +0.00	8.50	8.21	8.36	93,969
15 Sep 11	8.50000 +0.24	8.50	8.25	8.25	23,926
14 Sep 11	8.26000 +0.01	8.45	8.25	8.25	15,151
13 Sep 11	8.25000 -0.25	8.65	8.21	8.48	34,997
12 Sep 11	8.50000 -0.06	8.65	8.40	8.60	88,559
09 Sep 11	8.56000 -0.04	8.76	8.45	8.60	38,377
08 Sep 11	8.60000 -0.13	8.75	8.49	8.75	42,878
07 Sep 11	8.73000 +0.09	8.80	8.48	8.80	30,766
06 Sep 11	8.64300 +0.08	8.89	8.30	8.52	36,640
05 Sep 11	8.56000 -0.57	9.25	8.54	9.25	123,408
02 Sep 11	9.13100 -0.27	9.45	9.13	9.25	39,199
01 Sep 11	9.40000 +0.20	9.75	9.05	9.20	61,412
31 Aug 11	9.20000 +0.06	9.20	9.00	9.00	91,348
30 Aug 11	9.14000 +0.13	9.16	9.00	9.16	22,238
29 Aug 11	9.01000 -0.34	9.27	9.01	9.15	37,590
26 Aug 11	9.35000 -0.06	9.46	9.10	9.46	51,152
25 Aug 11	9.40900 +0.06	9.58	9.11	9.46	20,937
24 Aug 11	9.35000 +0.24	9.35	9.11	9.12	5,844
23 Aug 11	9.11000 -0.39	9.69	9.11	9.31	79,411
22 Aug 11	9.50000 -0.20	9.70	9.44	9.44	26,139
19 Aug 11	9.70000 -0.05	9.70	9.52	9.56	21,625
18 Aug 11	9.75000 -0.06	9.95	9.53	9.94	98,391
17 Aug 11	9.81000 +0.11	9.83	9.73	9.80	21,502
16 Aug 11	9.70000 -0.28	9.95	9.70	9.95	17,963
15 Aug 11	9.98000 +0.38	9.98	9.65	9.65	20,142
12 Aug 11	9.60000 +0.10	9.68	9.58	9.68	3,112
11 Aug 11	9.50000 -0.20	9.90	9.50	9.89	30,659
10 Aug 11	9.70000 +0.10	9.82	9.45	9.60	37,334
09 Aug 11	9.60000 -0.35	9.82	9.20	9.82	14,828
08 Aug 11	9.94900 -0.37	10.30	9.68	10.30	26,442
05 Aug 11	10.32000 -0.43	10.62	10.12	10.62	21,145
04 Aug 11	10.74500 -0.23	10.97	10.74	10.86	40,659
03 Aug 11	10.97000 -0.24	11.19	10.80	11.00	67,066
02 Aug 11	11.21500 -0.23	11.60	11.20	11.43	67,677
01 Aug 11	11.45000 -0.03	11.45	11.35	11.38	25,489
29 Jul 11	11.48500 +0.03	11.48	11.30	11.37	13,617
28 Jul 11	11.45000 +0.16	11.60	11.25	11.25	171,326
27 Jul 11	11.29000 +0.19	11.45	10.99	11.10	145,539
26 Jul 11	11.10000 +0.00	11.29	11.10	11.15	34,830
25 Jul 11	11.10000 +0.30	11.31	10.80	10.80	50,123
22 Jul 11	10.80000 +0.20	10.90	10.74	10.90	41,498
21 Jul 11	10.60000 +0.18	10.63	10.35	10.53	20,388
20 Jul 11	10.42500 -0.27	10.69	10.27	10.65	43,426
19 Jul 11	10.70000 +0.02	10.73	10.60	10.69	22,042
18 Jul 11	10.68000 +0.25	10.85	10.52	10.53	19,531
15 Jul 11	10.43000 -0.27	10.88	10.21	10.70	39,949
14 Jul 11	10.70000 +0.00	10.80	10.56	10.80	16,460
13 Jul 11	10.70000 -0.05	10.90	10.58	10.80	32,412
12 Jul 11	10.74500 -0.06	10.80	10.15	10.80	21,937
11 Jul 11	10.80000 -0.28	11.07	10.56	10.86	34,180
08 Jul 11	11.08000 +0.17	11.18	10.68	10.95	46,124
07 Jul 11	10.91000 -0.05	11.14	10.61	10.85	53,441
06 Jul 11	10.95500 -0.23	11.24	10.60	11.15	39,177
05 Jul 11	11.19000 -0.21	11.40	11.19	11.40	10,497
04 Jul 11	11.39500 +0.10	11.45	11.34	11.41	3,530
01 Jul 11	11.30000 +0.15	11.39	11.16	11.16	47,359
30 Jun 11	11.15000 +0.06	11.29	10.95	11.25	45,053
29 Jun 11	11.09000 +0.10	11.09	10.84	11.00	5,742
28 Jun 11	10.99000 +0.05	10.99	10.78	10.96	9,024
27 Jun 11	10.94000 -0.15	11.10	10.90	11.02	13,186
24 Jun 11	11.09000 +0.19	11.09	10.85	10.99	10,252
23 Jun 11	10.90000 +0.00	11.06	10.90	11.06	3,653
22 Jun 11	10.90000 +0.11	10.93	10.85	10.93	10,466
21 Jun 11	10.78500 +0.03	10.94	10.75	10.75	12,683
20 Jun 11	10.75000 -0.04	10.90	10.56	10.79	10,933
17 Jun 11	10.79000 -0.09	11.16	10.50	10.72	28,359
16 Jun 11	10.88000 -0.37	11.31	10.85	11.24	15,501
15 Jun 11	11.25000 -0.05	11.35	11.07	11.30	8,630
14 Jun 11	11.30000 -0.23	11.60	11.30	11.50	5,863
13 Jun 11	11.53500 +0.23	11.53	11.30	11.30	4,880
10 Jun 11	11.30000 -0.20	11.52	11.26	11.52	10,351
09 Jun 11	11.50000 +0.13	11.50	11.30	11.40	18,537
08 Jun 11	11.37500 -0.10	11.50	11.31	11.50	3,776
07 Jun 11	11.47000 +0.06	11.50	11.35	11.50	5,138
06 Jun 11	11.41500 -0.02	11.50	11.31	11.31	2,855
03 Jun 11	11.44000 +0.04	11.53	11.40	11.40	1,638
02 Jun 11	11.40000 -0.13	11.70	11.40	11.69	3,213
01 Jun 11	11.52500 -0.18	11.70	11.52	11.53	6,400
31 May 11	11.70000 +0.30	11.70	11.47	11.56	4,903
30 May 11	11.40000 -0.10	11.50	11.40	11.40	2,097
27 May 11	11.50000 +0.05	11.50	11.36	11.45	3,930
26 May 11	11.45000 -0.07	11.60	11.30	11.43	2,923
25 May 11	11.52000 +0.04	11.65	11.36	11.65	2,864
24 May 11	11.48000 +0.35	11.85	11.24	11.24	5,065
23 May 11	11.13000 -0.78	12.03	11.13	12.00	6,475
20 May 11	11.91500 -0.36	12.40	11.91	12.28	21,664
19 May 11	12.28000 +0.38	12.44	12.02	12.07	25,273
18 May 11	11.90000 +0.41	11.90	11.33	11.33	16,917
17 May 11	11.49000 +0.10	11.53	11.23	11.23	9,662
16 May 11	11.39000 +0.14	11.45	11.14	11.41	11,170
13 May 11	11.25000 +0.00	11.32	11.15	11.25	2,916
12 May 11	11.25000 -0.10	11.25	11.20	11.20	6,404
11 May 11	11.35500 +0.25	11.35	11.03	11.14	7,063
10 May 11	11.10000 +0.15	11.10	10.97	11.10	1,823
09 May 11	10.95000 +0.01	11.03	10.76	10.98	4,432
06 May 11	10.94500 -0.05	10.94	10.73	10.88	545
05 May 11	10.99000 -0.20	11.20	10.66	11.20	12,900
04 May 11	11.18500 -0.51	11.63	11.05	11.53	26,401
03 May 11	11.69500 +0.05	11.79	11.59	11.75	8,058
02 May 11	11.64000 +0.02	11.74	11.50	11.74	2,661
29 Apr 11	11.62000 -0.18	11.78	11.50	11.73	5,982
28 Apr 11	11.80000 +0.55	11.85	11.36	11.36	22,655
27 Apr 11	11.25000 -0.20	11.45	11.25	11.28	5,613
26 Apr 11	11.45000 +0.05	11.45	11.30	11.45	2,743
21 Apr 11	11.40000 +0.40	11.45	11.00	11.10	11,978
20 Apr 11	11.00000 +0.05	11.10	10.93	11.06	4,233
19 Apr 11	10.95000 +0.00	11.05	10.90	11.05	4,785
18 Apr 11	10.95000 +0.18	11.04	10.61	10.61	17,597
15 Apr 11	10.77000 -0.18	10.95	10.77	10.95	5,490
14 Apr 11	10.95000 -0.20	11.13	10.95	10.98	1,738
13 Apr 11	11.14500 +0.20	11.15	10.98	11.10	616
12 Apr 11	10.95000 -0.25	11.19	10.95	11.18	3,799
11 Apr 11	11.20000 -0.13	11.31	11.15	11.21	28,363
08 Apr 11	11.33000 +0.23	11.45	11.00	11.00	10,456
07 Apr 11	11.09500 -0.05	11.20	10.84	11.20	34,796
06 Apr 11	11.15000 -0.05	11.20	11.00	11.20	5,435
05 Apr 11	11.20000 -0.07	11.50	11.00	11.30	4,877
04 Apr 11	11.27500 +0.01	11.27	11.03	11.10	6,125
01 Apr 11	11.26500 +0.02	11.27	11.22	11.24	4,133
31 Mar 11	11.25000 +0.05	11.25	11.20	11.20	3,692
30 Mar 11	11.20000 -0.20	11.31	11.15	11.27	3,881
29 Mar 11	11.40000 -0.05	11.49	11.18	11.49	4,752
28 Mar 11	11.44500 +0.38	11.44	11.10	11.10	3,040
25 Mar 11	11.06000 +0.04	11.06	10.86	11.02	8,813
24 Mar 11	11.02000 +0.01	11.19	10.94	11.00	4,685
23 Mar 11	11.01000 +0.01	11.18	11.00	11.14	9,614
22 Mar 11	11.00000 +0.00	11.10	11.00	11.10	1,162
21 Mar 11	11.00000 +0.30	11.10	10.85	10.85	12,333
18 Mar 11	10.70000 -0.14	11.00	10.70	10.90	14,446
17 Mar 11	10.83500 +0.31	11.00	10.50	10.50	42,507
16 Mar 11	10.52000 -0.08	10.56	10.40	10.50	14,741
15 Mar 11	10.60000 -0.40	11.06	10.44	11.00	72,609
14 Mar 11	11.00000 -0.05	11.14	11.00	11.02	13,664
11 Mar 11	11.05000 -0.17	11.60	11.05	11.60	19,544
10 Mar 11	11.22000 +0.20	11.34	11.10	11.10	15,430
09 Mar 11	11.02000 -0.02	11.18	11.02	11.11	6,499
08 Mar 11	11.04500 +0.02	11.21	11.02	11.04	4,923
07 Mar 11	11.02000 +0.00	11.12	11.02	11.10	6,640
04 Mar 11	11.02000 -0.06	11.09	11.02	11.06	3,102
03 Mar 11	11.08500 +0.02	11.34	11.09	11.22	2,335
02 Mar 11	11.06500 -0.38	11.60	11.06	11.60	5,080
01 Mar 11	11.44000 +0.28	11.44	11.00	11.00	13,344
28 Feb 11	11.16000 +0.08	11.20	10.88	11.15	8,295
25 Feb 11	11.08000 +0.08	11.08	11.00	11.00	14,644
24 Feb 11	11.00000 -0.18	11.20	11.00	11.20	33,734
23 Feb 11	11.18000 -0.02	11.30	11.01	11.11	13,856
22 Feb 11	11.20000 +0.07	11.30	11.01	11.01	20,139
21 Feb 11	11.13000 -0.06	11.40	11.12	11.12	10,551
18 Feb 11	11.19000 -0.07	11.30	11.10	11.26	10,253
17 Feb 11	11.26000 -0.03	11.32	11.06	11.21	19,978
16 Feb 11	11.29000 +0.09	11.40	11.15	11.15	7,097
15 Feb 11	11.20000 -0.20	11.41	11.20	11.40	1,117
14 Feb 11	11.40000 +0.13	11.44	11.25	11.30	9,725
11 Feb 11	11.27500 -0.13	11.44	11.23	11.25	6,530
10 Feb 11	11.40000 +0.34	11.40	11.06	11.06	13,883
09 Feb 11	11.06000 -0.59	11.75	11.06	11.75	13,981
08 Feb 11	11.65000 -0.02	11.67	11.40	11.57	8,274
07 Feb 11	11.67000 +0.17	11.78	11.41	11.66	20,218
04 Feb 11	11.50000 -0.30	11.78	11.50	11.75	7,366
03 Feb 11	11.80000 +0.10	11.80	11.63	11.66	7,034
02 Feb 11	11.70000 +0.00	11.75	11.56	11.70	13,025
01 Feb 11	11.70000 +0.05	11.87	11.32	11.70	38,109
31 Jan 11	11.65000 +0.16	11.65	11.13	11.14	18,466
28 Jan 11	11.49000 +0.10	11.49	11.00	11.22	7,438
27 Jan 11	11.39000 -0.01	11.46	11.30	11.40	10,537
26 Jan 11	11.40000 +0.40	11.57	11.00	11.01	31,606
25 Jan 11	11.00000 -0.03	11.07	11.00	11.00	10,353
24 Jan 11	11.03500 -0.37	11.50	11.03	11.50	2,498
21 Jan 11	11.40500 -0.19	11.49	11.25	11.43	28,176
20 Jan 11	11.59500 -0.09	11.68	11.35	11.68	23,446
19 Jan 11	11.68000 +0.00	11.68	11.57	11.60	4,524
18 Jan 11	11.68000 +0.49	11.68	11.05	11.05	12,853
17 Jan 11	11.18500 -0.36	11.53	11.19	11.53	2,757
14 Jan 11	11.55000 +0.05	11.55	11.30	11.37	5,668
13 Jan 11	11.50000 +0.01	11.50	11.37	11.49	9,525
12 Jan 11	11.49000 +0.00	11.49	11.32	11.32	9,057
11 Jan 11	11.49000 +0.49	11.49	11.00	11.16	11,269
10 Jan 11	11.00000 +0.00	11.06	11.00	11.00	41,969
07 Jan 11	11.00000 +0.00	11.15	10.98	11.15	32,960
06 Jan 11	11.00000 +0.00	11.10	10.95	11.05	13,242
05 Jan 11	11.00000 +0.00	11.15	10.90	11.00	11,694
04 Jan 11	11.00000 +0.08	11.04	10.80	11.04	26,481
03 Jan 11	10.92000 +0.12	10.95	10.73	10.75	26,436
30 Dec 10	10.80000 -0.28	11.10	10.80	11.10	5,152
29 Dec 10	11.08000 +0.11	11.08	10.90	11.00	5,298
28 Dec 10	10.97000 +0.17	10.97	10.75	10.75	3,882
27 Dec 10	10.80000 +0.10	10.85	10.65	10.65	23,739
23 Dec 10	10.70000 -0.10	10.80	10.64	10.64	4,252
22 Dec 10	10.80000 +0.00	10.89	10.69	10.75	9,219
21 Dec 10	10.80000 +0.30	11.10	10.50	10.50	37,538
20 Dec 10	10.50000 -0.15	10.64	10.48	10.64	26,135
17 Dec 10	10.64500 +0.20	10.65	10.45	10.45	21,080
16 Dec 10	10.45000 +0.00	10.45	10.26	10.30	5,906
15 Dec 10	10.45000 +0.35	10.60	10.00	10.10	60,598
14 Dec 10	10.10000 +0.08	10.10	9.98	10.02	10,563
13 Dec 10	10.02500 -0.13	10.16	10.02	10.15	6,778
10 Dec 10	10.15000 +0.08	10.29	10.05	10.10	31,861
09 Dec 10	10.07000 -0.03	10.26	9.99	10.10	36,372
08 Dec 10	10.10000 +0.18	10.15	9.94	9.94	67,496
07 Dec 10	9.92000 -0.02	9.92	9.78	9.90	19,281
06 Dec 10	9.93600 +0.07	9.94	9.85	9.85	13,148
03 Dec 10	9.87000 -0.05	9.93	9.85	9.90	15,410
02 Dec 10	9.91900 +0.20	9.92	9.75	9.82	9,330
01 Dec 10	9.72000 -0.08	9.85	9.72	9.78	4,449
30 Nov 10	9.80000 -0.10	9.94	9.80	9.89	10,678
29 Nov 10	9.90000 +0.14	9.90	9.62	9.77	7,186
26 Nov 10	9.76000 -0.01	9.87	9.76	9.87	804
25 Nov 10	9.77000 +0.03	9.81	9.65	9.74	2,524
24 Nov 10	9.74000 +0.05	9.74	9.55	9.55	3,686
23 Nov 10	9.69000 -0.01	9.69	9.56	9.56	2,375
22 Nov 10	9.70000 +0.00	9.70	9.56	9.56	3,649
19 Nov 10	9.70000 +0.10	9.70	9.60	9.65	1,865
18 Nov 10	9.60000 +0.12	9.69	9.50	9.50	25,339
17 Nov 10	9.48500 +0.02	9.69	9.45	9.45	13,594
16 Nov 10	9.46600 -0.03	9.60	9.45	9.45	75,002
15 Nov 10	9.50000 +0.00	9.55	9.47	9.50	112,767
12 Nov 10	9.50000 +0.10	9.51	9.40	9.40	33,841
11 Nov 10	9.40000 -0.02	9.45	9.26	9.45	21,187
10 Nov 10	9.42000 -0.08	9.54	9.19	9.54	12,649
09 Nov 10	9.50000 +0.00	9.50	9.40	9.50	17,286
08 Nov 10	9.50400 -0.01	9.60	9.37	9.51	16,781
05 Nov 10	9.51000 +0.07	9.51	9.31	9.43	20,637
04 Nov 10	9.44000 -0.05	9.50	9.44	9.50	5,162
03 Nov 10	9.49200 +0.00	9.59	9.45	9.45	15,831
02 Nov 10	9.49400 -0.05	9.60	9.45	9.60	6,637
01 Nov 10	9.54000 -0.15	9.83	9.54	9.83	4,795
29 Oct 10	9.69000 +0.04	9.69	9.57	9.69	13,620
28 Oct 10	9.65000 +0.05	9.75	9.65	9.69	3,084
27 Oct 10	9.60000 -0.05	9.67	9.60	9.67	10,598
26 Oct 10	9.65000 +0.05	9.78	9.60	9.60	3,100
25 Oct 10	9.60000 -0.20	9.94	9.60	9.75	20,198
22 Oct 10	9.80000 +0.15	9.85	9.65	9.65	24,471
21 Oct 10	9.65000 +0.15	9.65	9.16	9.50	37,325
20 Oct 10	9.50000 +0.14	9.61	9.42	9.49	10,196
19 Oct 10	9.35800 -0.17	9.69	9.36	9.67	3,761
18 Oct 10	9.53100 -0.12	9.79	9.53	9.79	5,981
15 Oct 10	9.65300 +0.00	9.81	9.65	9.65	14,715
14 Oct 10	9.65000 +0.00	9.75	9.65	9.75	4,615
13 Oct 10	9.65000 -0.04	9.75	9.51	9.69	6,722
12 Oct 10	9.69000 +0.07	9.70	9.40	9.70	11,194
11 Oct 10	9.61700 +0.27	10.50	9.60	9.80	63,996
08 Oct 10	9.35000 +0.15	9.35	9.00	9.20	14,624
07 Oct 10	9.20000 +0.20	9.25	9.00	9.00	18,357
06 Oct 10	9.00000 -0.01	9.24	9.00	9.14	6,350
05 Oct 10	9.01000 -0.08	9.15	8.98	9.00	15,227
04 Oct 10	9.09000 -0.31	9.46	9.09	9.46	8,549
01 Oct 10	9.40500 -0.16	9.55	9.40	9.55	798
30 Sep 10	9.56200 +0.31	9.56	9.30	9.38	4,668
29 Sep 10	9.25000 -0.06	9.44	9.25	9.44	10,022
28 Sep 10	9.30700 -0.19	9.50	9.31	9.50	3,388
27 Sep 10	9.50000 +0.20	9.50	9.27	9.27	5,942
24 Sep 10	9.30000 +0.07	9.39	9.25	9.36	7,524
23 Sep 10	9.23000 +0.23	9.30	9.00	9.00	9,549
22 Sep 10	9.00000 -0.31	9.30	9.00	9.30	11,158
21 Sep 10	9.31000 +0.08	9.33	9.10	9.25	3,340
20 Sep 10	9.23100 +0.48	9.23	8.65	8.65	10,358
17 Sep 10	8.75000 +0.05	8.80	8.75	8.75	7,128
16 Sep 10	8.70000 +0.00	8.75	8.65	8.70	5,673
15 Sep 10	8.70000 -0.05	8.79	8.66	8.79	2,627
14 Sep 10	8.75000 -0.05	8.80	8.71	8.80	3,551
13 Sep 10	8.80000 +0.14	8.80	8.67	8.79	6,201
10 Sep 10	8.66500 -0.14	8.80	8.54	8.80	8,378
09 Sep 10	8.80000 +0.00	8.80	8.70	8.77	1,241
08 Sep 10	8.79900 +0.10	8.80	8.68	8.70	2,754
07 Sep 10	8.70000 -0.13	8.79	8.67	8.70	6,421
06 Sep 10	8.82800 +0.03	8.83	8.70	8.80	688
03 Sep 10	8.80000 +0.10	8.80	8.69	8.70	12,979
02 Sep 10	8.70000 +0.02	8.90	8.70	8.70	20,797
01 Sep 10	8.68000 +0.02	8.70	8.50	8.59	31,176
31 Aug 10	8.66400 -0.23	8.89	8.36	8.89	16,678
30 Aug 10	8.89000 +0.00	8.89	8.76	8.84	1,516
27 Aug 10	8.88700 +0.34	8.89	8.54	8.54	6,653
26 Aug 10	8.54400 +0.02	8.63	8.42	8.49	7,185
25 Aug 10	8.52500 +0.19	8.59	8.40	8.41	4,317
24 Aug 10	8.33500 -0.47	8.72	8.34	8.67	8,051
23 Aug 10	8.80000 +0.00	8.82	8.69	8.80	3,689
20 Aug 10	8.80000 -0.40	9.06	8.80	9.06	7,237
19 Aug 10	9.19700 -0.09	9.29	9.06	9.29	1,756
18 Aug 10	9.29000 +0.14	9.29	8.96	9.01	19,608
17 Aug 10	9.15000 -0.05	9.15	9.03	9.06	2,795
16 Aug 10	9.20000 +0.05	9.20	8.91	9.13	14,044
13 Aug 10	9.15000 -0.04	9.20	9.15	9.17	6,604
12 Aug 10	9.19000 -0.09	9.22	8.95	9.20	12,226
11 Aug 10	9.28000 +0.26	9.29	9.00	9.05	13,050
10 Aug 10	9.02500 +0.02	9.02	8.95	9.00	17,417
09 Aug 10	9.00000 +0.00	9.00	8.95	9.00	28,118
06 Aug 10	9.00000 -0.09	9.12	8.88	8.95	37,325
05 Aug 10	9.09000 +0.18	9.10	8.83	8.91	30,760
04 Aug 10	8.91000 +0.01	8.91	8.74	8.90	1,144
03 Aug 10	8.90000 +0.02	8.90	8.72	8.90	8,473
02 Aug 10	8.88000 +0.10	8.90	8.65	8.90	3,210
30 Jul 10	8.77600 +0.00	8.84	8.65	8.84	8,512
29 Jul 10	8.77600 +0.40	8.85	8.52	8.52	22,789
28 Jul 10	8.37300 -0.18	8.56	8.25	8.56	4,293
27 Jul 10	8.55000 -0.01	8.68	8.49	8.56	15,076
26 Jul 10	8.56000 +0.35	8.56	8.22	8.22	11,492
23 Jul 10	8.21000 -0.34	8.73	8.20	8.60	10,031
22 Jul 10	8.55000 -0.05	8.73	8.55	8.60	7,950
21 Jul 10	8.60000 +0.13	8.62	8.34	8.34	9,053
20 Jul 10	8.47000 +0.10	8.47	8.25	8.25	1,498
19 Jul 10	8.37300 -0.30	8.54	8.37	8.54	735
16 Jul 10	8.67000 -0.26	8.95	8.67	8.95	6,186
15 Jul 10	8.92800 +0.15	8.93	8.70	8.70	99,249
14 Jul 10	8.78000 +0.12	8.78	8.65	8.65	10,989
13 Jul 10	8.66000 +0.06	8.66	8.47	8.47	3,041
12 Jul 10	8.60000 +0.04	8.60	8.50	8.59	2,877
09 Jul 10	8.55800 +0.06	8.56	8.38	8.51	9,480
08 Jul 10	8.49900 +0.14	8.50	8.21	8.25	7,128
07 Jul 10	8.35500 +0.05	8.46	8.23	8.28	20,233
06 Jul 10	8.30000 +0.09	8.36	8.20	8.30	18,950
05 Jul 10	8.21200 -0.04	8.35	8.08	8.25	34,371
02 Jul 10	8.25100 +0.05	8.41	8.11	8.20	15,723
01 Jul 10	8.20000 -0.18	8.30	8.06	8.20	18,092
30 Jun 10	8.38300 -0.13	8.54	8.26	8.42	18,504
29 Jun 10	8.51500 -0.03	8.53	8.39	8.43	9,353
28 Jun 10	8.54700 +0.10	8.60	8.41	8.56	2,726
25 Jun 10	8.44300 -0.08	8.64	8.39	8.40	3,558
24 Jun 10	8.52200 +0.16	8.56	8.40	8.40	11,581
23 Jun 10	8.36000 -0.30	8.60	8.30	8.53	14,871
22 Jun 10	8.65500 +0.18	8.65	8.46	8.57	15,161
21 Jun 10	8.47000 +0.32	8.55	8.15	8.20	40,770
18 Jun 10	8.14900 -0.15	8.37	8.15	8.28	67,035
17 Jun 10	8.29700 +0.10	8.31	8.17	8.21	2,531
16 Jun 10	8.20000 -0.08	8.34	8.20	8.32	9,775
15 Jun 10	8.28200 -0.01	8.28	8.00	8.17	24,998
14 Jun 10	8.29000 -0.03	8.40	8.07	8.38	21,158
11 Jun 10	8.31700 +0.44	8.32	7.89	7.89	45,948
10 Jun 10	7.87800 +0.04	7.88	7.61	7.83	12,061
09 Jun 10	7.83500 -0.03	7.94	7.64	7.94	17,970
08 Jun 10	7.86000 +0.00	7.89	7.86	7.86	10,912
07 Jun 10	7.86000 -0.02	8.06	7.86	7.87	13,159
04 Jun 10	7.88000 -0.22	8.10	7.88	8.10	756
03 Jun 10	8.10000 +0.23	8.10	7.87	7.87	8,197
02 Jun 10	7.87000 +0.00	7.92	7.86	7.86	9,111
01 Jun 10	7.87400 +0.01	8.02	7.86	7.86	8,921
31 May 10	7.86000 +0.15	7.95	7.73	7.73	30,123
28 May 10	7.71000 +0.21	7.90	7.55	7.55	7,564
27 May 10	7.50000 +0.00	7.64	7.40	7.46	12,309
26 May 10	7.50000 +0.10	7.57	7.40	7.47	19,849
25 May 10	7.40000 -0.10	7.50	7.40	7.50	17,268
24 May 10	7.50000 -0.18	7.65	7.50	7.65	5,856
21 May 10	7.67700 +0.06	7.93	7.60	7.60	31,395
20 May 10	7.62000 -0.18	7.76	7.53	7.76	12,132
19 May 10	7.80000 -0.17	7.99	7.74	7.99	41,459
18 May 10	7.97200 -0.06	8.05	7.81	8.05	21,723
17 May 10	8.03400 +0.23	8.08	7.74	7.85	41,241
14 May 10	7.80000 -0.13	8.02	7.79	7.95	125,247
13 May 10	7.93000 -0.15	8.07	7.93	8.00	7,315
12 May 10	8.07800 +0.26	8.12	7.80	7.82	47,757
11 May 10	7.81600 -0.11	7.92	7.71	7.88	50,414
10 May 10	7.93000 +0.33	8.00	7.60	7.71	43,265
07 May 10	7.60000 -0.30	7.83	7.54	7.83	60,649
06 May 10	7.90000 -0.05	8.00	7.82	7.95	30,621
05 May 10	7.95000 -0.35	8.17	7.87	8.17	65,766
04 May 10	8.30000 +0.00	8.49	8.24	8.42	57,721
03 May 10	8.30000 +0.07	8.35	8.17	8.35	42,849
30 Apr 10	8.23500 -0.16	8.52	8.23	8.45	48,166
29 Apr 10	8.40000 +0.05	8.43	8.17	8.35	86,149
28 Apr 10	8.35000 -0.13	8.60	8.30	8.60	41,586
27 Apr 10	8.47600 -0.11	8.80	8.48	8.69	36,904
26 Apr 10	8.58700 +0.14	8.67	8.45	8.45	6,200
23 Apr 10	8.45000 -0.10	8.78	8.43	8.68	37,924
22 Apr 10	8.55100 -0.15	8.77	8.52	8.65	20,847
21 Apr 10	8.70000 -0.07	8.77	8.70	8.77	7,476
20 Apr 10	8.77000 +0.21	8.77	8.59	8.68	24,995
19 Apr 10	8.56000 -0.03	8.69	8.56	8.59	3,332
16 Apr 10	8.59000 -0.02	8.74	8.56	8.56	48,857
15 Apr 10	8.61000 -0.09	8.70	8.31	8.70	27,636
14 Apr 10	8.70100 -0.18	8.89	8.65	8.89	17,537
13 Apr 10	8.88000 +0.04	8.91	8.80	8.91	8,843
12 Apr 10	8.84000 -0.06	9.02	8.84	9.00	15,152
09 Apr 10	8.90000 -0.04	8.97	8.90	8.95	3,623
08 Apr 10	8.94000 -0.06	9.00	8.90	9.00	9,542
07 Apr 10	9.00000 +0.14	9.11	8.73	8.73	80,768
06 Apr 10	8.86000 +0.13	8.87	8.70	8.70	80,318
01 Apr 10	8.73000 +0.13	8.80	8.50	8.66	56,149
31 Mar 10	8.60000 +0.24	8.65	8.40	8.40	63,388
30 Mar 10	8.36000 +0.19	8.50	8.15	8.20	34,153
29 Mar 10	8.17100 -0.08	8.30	8.15	8.30	11,974
26 Mar 10	8.25000 -0.09	8.33	8.25	8.33	16,029
25 Mar 10	8.33500 -0.06	8.48	8.28	8.30	40,960
24 Mar 10	8.40000 -0.15	8.59	8.28	8.59	14,078
23 Mar 10	8.54900 -0.03	8.61	8.40	8.61	27,401
22 Mar 10	8.58000 -0.06	8.65	8.51	8.65	3,423
19 Mar 10	8.64400 +0.04	8.76	8.52	8.73	14,125
18 Mar 10	8.60000 +0.09	8.85	8.59	8.59	22,028
17 Mar 10	8.51000 +0.00	8.59	8.51	8.59	3,147
16 Mar 10	8.51000 +0.06	8.63	8.46	8.46	7,921
15 Mar 10	8.45000 +0.10	8.46	8.34	8.34	6,956
12 Mar 10	8.35000 +0.25	8.50	8.06	8.06	38,719
11 Mar 10	8.10000 +0.04	8.15	8.05	8.06	20,836
10 Mar 10	8.06000 -0.09	8.18	8.06	8.18	5,888
09 Mar 10	8.15000 +0.07	8.15	8.03	8.07	10,159
08 Mar 10	8.08000 +0.02	8.13	8.08	8.13	33,890
05 Mar 10	8.06000 -0.03	8.12	8.05	8.10	12,511
04 Mar 10	8.09000 -0.01	8.20	8.05	8.14	7,734
03 Mar 10	8.10000 +0.00	8.26	8.05	8.10	44,270
02 Mar 10	8.10000 +0.05	8.17	8.09	8.17	22,865
01 Mar 10	8.05000 -0.19	8.32	8.05	8.10	39,037
26 Feb 10	8.24000 +0.19	8.24	8.05	8.19	14,363
25 Feb 10	8.05000 -0.24	8.31	8.05	8.31	28,857
24 Feb 10	8.29000 -0.31	8.60	8.29	8.54	37,762
23 Feb 10	8.60000 +0.00	8.74	8.55	8.74	21,985
22 Feb 10	8.60000 +0.30	8.90	8.30	8.34	35,637
19 Feb 10	8.30000 -0.05	8.35	8.20	8.35	6,143
18 Feb 10	8.35000 -0.10	8.48	8.35	8.40	6,170
17 Feb 10	8.45000 +0.10	8.49	8.35	8.45	2,010
16 Feb 10	8.35000 +0.05	8.40	8.35	8.35	1,550
15 Feb 10	8.30000 -0.13	8.43	8.30	8.43	1,073
12 Feb 10	8.43000 +0.28	8.43	8.26	8.26	4,106
11 Feb 10	8.15000 -0.11	8.41	8.15	8.28	3,862
10 Feb 10	8.26000 +0.20	8.27	8.04	8.04	9,361
09 Feb 10	8.06300 +0.06	8.27	8.00	8.00	2,984
08 Feb 10	8.00000 -0.25	8.25	8.00	8.25	9,627
05 Feb 10	8.25000 -0.40	8.68	8.25	8.55	11,951
04 Feb 10	8.65000 +0.05	8.67	8.51	8.55	14,990
03 Feb 10	8.60000 +0.00	8.60	8.49	8.53	44,472
02 Feb 10	8.60000 +0.09	8.60	8.45	8.60	22,195
01 Feb 10	8.51000 -0.25	8.70	8.48	8.70	10,420
29 Jan 10	8.75800 +0.17	8.80	8.68	8.80	13,346
28 Jan 10	8.59000 -0.28	8.90	8.52	8.90	25,464
27 Jan 10	8.87000 -0.09	9.00	8.52	9.00	19,668
26 Jan 10	8.96000 +0.32	9.32	8.55	8.60	57,508
25 Jan 10	8.64000 -0.02	8.67	8.51	8.51	22,691
22 Jan 10	8.66000 -0.09	8.66	8.13	8.60	43,845
21 Jan 10	8.75000 +0.16	8.77	8.59	8.70	21,120
20 Jan 10	8.59000 +0.19	8.85	8.20	8.47	29,595
19 Jan 10	8.40000 +0.00	8.40	8.19	8.37	24,208
18 Jan 10	8.40000 +0.11	8.47	8.20	8.30	34,142
15 Jan 10	8.29000 +0.33	8.32	7.85	7.94	34,855
14 Jan 10	7.96000 +0.35	7.98	7.65	7.80	67,749
13 Jan 10	7.61000 +0.26	7.61	7.31	7.35	18,929
12 Jan 10	7.35000 +0.02	7.44	7.31	7.44	4,190
11 Jan 10	7.33000 +0.03	7.44	7.27	7.43	17,942
08 Jan 10	7.30000 -0.05	7.55	7.30	7.55	10,077
07 Jan 10	7.35000 -0.18	7.51	7.33	7.41	6,969
06 Jan 10	7.52600 +0.23	7.55	7.32	7.38	37,701
05 Jan 10	7.30000 +0.09	7.40	7.22	7.35	32,924
04 Jan 10	7.21000 +0.06	7.27	7.20	7.25	14,331
30 Dec 09	7.15000 -0.05	7.27	7.15	7.20	25,179
29 Dec 09	7.20000 -0.10	7.29	7.17	7.29	31,965
28 Dec 09	7.30000 +0.00	7.33	7.17	7.28	23,398