FUNDMANAGER.co.uk

SÜSS MicroTec SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	54.00000 -1.80	54.55	52.75	54.50	121,674
19 Oct 26	55.80000 -0.55	56.75	55.20	55.85	70,764
16 Oct 26	56.35000 -0.45	58.40	55.90	58.10	140,509
15 Oct 26	56.80000 -4.65	57.40	55.20	56.65	183,022
14 Oct 26	61.45000 -0.60	63.30	60.80	62.60	106,327
13 Oct 26	62.05000 -1.95	63.30	60.80	62.20	113,831
12 Oct 26	64.00000 -1.80	66.00	63.70	66.00	55,765
09 Oct 26	65.80000 +0.55	67.20	64.90	65.05	54,651
08 Oct 26	65.25000 -0.25	65.95	64.00	65.65	117,602
07 Oct 26	65.50000 -6.75	71.20	65.50	70.00	191,392
06 Oct 26	72.25000 -1.05	75.40	72.25	73.70	85,162
05 Oct 26	73.30000 -3.70	77.65	72.80	77.15	90,904
02 Oct 26	77.00000 +3.40	77.85	74.80	75.00	95,880
01 Oct 26	73.60000 +0.20	75.00	72.00	74.55	65,395
30 Sep 26	73.40000 +2.20	74.05	71.05	71.35	57,258
29 Sep 26	71.20000 +3.65	72.30	69.30	69.30	65,905
28 Sep 26	67.55000 +0.35	69.05	65.85	66.55	50,699
25 Sep 26	67.20000 -1.45	71.30	67.20	70.85	58,070
24 Sep 26	68.65000 -3.05	72.05	68.60	71.35	66,385
23 Sep 26	71.70000 -1.50	75.00	71.60	74.25	55,289
22 Sep 26	73.20000 +2.30	73.70	70.90	71.60	51,724
21 Sep 26	70.90000 +2.85	73.00	68.75	68.75	57,143
18 Sep 26	68.05000 +0.30	71.30	67.50	70.20	688,966
17 Sep 26	67.75000 +0.95	68.60	65.85	66.85	57,511
16 Sep 26	66.80000 +2.55	67.45	64.95	65.80	51,717
15 Sep 26	64.25000 -0.40	66.45	63.60	66.15	70,106
14 Sep 26	64.65000 -6.75	68.95	64.65	68.95	151,935
11 Sep 26	71.40000 -0.85	72.85	70.70	72.15	46,078
10 Sep 26	72.25000 -1.35	75.05	71.40	73.40	61,662
09 Sep 26	73.60000 -0.75	75.00	72.55	74.75	55,119
08 Sep 26	74.35000 -1.80	75.95	72.60	75.95	70,426
07 Sep 26	76.15000 +3.75	76.30	74.00	74.30	68,117
04 Sep 26	72.40000 +4.15	74.00	69.30	69.60	119,580
03 Sep 26	68.25000 +0.10	70.35	66.75	70.00	40,085
02 Sep 26	68.15000 -0.15	69.00	67.40	68.05	53,271
01 Sep 26	68.30000 -1.60	70.90	67.80	69.50	41,246
31 Aug 26	69.90000 -1.75	72.20	69.70	71.25	56,382
28 Aug 26	71.65000 -0.05	73.45	71.50	71.50	42,764
27 Aug 26	71.70000 +2.50	75.70	71.70	74.00	92,901
26 Aug 26	69.20000 -0.85	71.15	68.75	70.30	63,391
25 Aug 26	70.05000 +1.00	71.45	69.95	71.20	53,971
24 Aug 26	69.05000 -4.40	73.35	69.05	70.00	128,292
21 Aug 26	73.45000 +1.25	74.65	72.55	73.15	64,730
20 Aug 26	72.20000 -0.70	74.50	71.80	74.05	56,920
19 Aug 26	72.90000 -4.90	78.60	72.90	78.40	126,474
18 Aug 26	77.80000 -6.85	82.90	77.80	82.90	83,767
17 Aug 26	84.65000 +1.15	86.85	83.20	86.20	56,857
14 Aug 26	83.50000 -0.40	84.95	81.95	83.25	40,506
13 Aug 26	83.90000 +0.75	84.85	82.70	83.80	72,263
12 Aug 26	83.15000 +4.00	84.20	81.50	82.25	91,467
11 Aug 26	79.15000 +1.85	81.20	76.60	77.05	82,596
10 Aug 26	77.30000 -5.90	84.45	77.30	83.60	150,355
07 Aug 26	83.20000 +4.10	85.15	80.60	84.50	122,599
06 Aug 26	79.10000 +0.40	79.95	75.45	78.70	134,182
05 Aug 26	78.70000 -0.80	80.15	77.35	79.85	74,284
04 Aug 26	79.50000 +4.70	79.50	75.75	77.00	98,095
03 Aug 26	74.80000 +0.40	75.80	71.35	74.80	58,602
31 Jul 26	74.40000 +1.30	79.20	74.00	77.75	180,011
30 Jul 26	73.10000 +3.90	75.50	68.65	69.45	154,250
29 Jul 26	69.20000 -0.60	72.10	66.95	67.60	141,514
28 Jul 26	69.80000 -4.50	73.60	68.00	71.80	141,287
27 Jul 26	74.30000 -4.85	80.00	74.30	80.00	92,462
24 Jul 26	79.15000 -0.65	81.45	77.70	78.30	46,962
23 Jul 26	79.80000 -4.35	83.90	79.55	83.50	72,535
22 Jul 26	84.15000 +0.10	84.45	80.95	81.40	49,993
21 Jul 26	84.05000 +7.15	84.05	78.05	81.30	68,880
20 Jul 26	76.90000 -2.40	80.05	76.90	80.05	77,268
17 Jul 26	79.30000 -3.80	80.20	76.35	79.20	109,009
16 Jul 26	83.10000 +0.40	83.35	80.00	83.35	98,915
15 Jul 26	82.70000 -5.20	90.05	81.65	89.20	86,178
14 Jul 26	87.90000 +4.05	88.20	81.85	82.45	55,381
13 Jul 26	83.85000 -0.95	87.25	82.20	82.50	54,813
10 Jul 26	84.80000 +2.85	86.50	79.00	79.45	131,574
09 Jul 26	81.95000 +5.55	83.45	79.40	79.50	82,503
08 Jul 26	76.40000 -0.25	78.80	74.30	78.80	82,559
07 Jul 26	76.65000 -10.80	84.30	76.05	83.65	271,161
06 Jul 26	87.45000 -1.15	88.35	84.55	85.25	64,425
03 Jul 26	88.60000 +4.80	88.60	84.55	85.85	103,290
02 Jul 26	83.80000 -7.85	90.60	83.65	88.00	135,052
01 Jul 26	91.65000 -1.40	96.75	90.80	93.00	77,538
30 Jun 26	93.05000 -0.70	97.00	91.05	97.00	92,248
29 Jun 26	93.75000 +1.60	95.75	90.25	92.90	65,565
26 Jun 26	92.15000 -5.40	97.35	92.15	94.30	118,701
25 Jun 26	97.55000 +4.60	101.20	94.35	98.90	107,995
24 Jun 26	92.95000 -3.50	100.50	91.70	100.20	85,961
23 Jun 26	96.45000 -12.05	100.50	93.30	100.30	212,945
22 Jun 26	108.50000 -3.20	118.40	108.30	115.90	111,534
19 Jun 26	111.70000 +9.00	113.90	105.70	105.70	579,764
18 Jun 26	102.70000 +1.60	104.30	100.70	103.00	62,640
17 Jun 26	101.10000 +3.40	101.10	97.85	99.70	58,867
16 Jun 26	97.70000 -4.30	101.40	96.85	101.40	68,610
15 Jun 26	102.00000 +6.50	102.00	96.65	99.00	101,905
12 Jun 26	95.50000 +1.85	96.65	91.45	96.40	47,013
11 Jun 26	93.65000 +4.20	94.25	89.50	89.90	51,844
10 Jun 26	89.45000 -2.40	92.85	88.25	90.80	68,434
09 Jun 26	91.85000 -0.15	97.00	91.85	93.95	108,244
08 Jun 26	92.00000 +2.00	92.60	85.15	85.35	89,327
05 Jun 26	90.00000 -4.55	92.50	87.50	92.00	108,090
04 Jun 26	94.55000 -3.40	98.00	91.40	98.00	84,221
03 Jun 26	97.95000 +3.95	100.90	92.95	94.00	164,180
02 Jun 26	94.00000 +6.00	95.20	88.65	91.60	113,669
01 Jun 26	88.00000 -4.15	95.10	87.65	95.00	69,698
29 May 26	92.15000 -0.80	95.35	91.55	95.35	119,079
28 May 26	92.95000 +2.50	94.35	91.95	92.80	81,364
27 May 26	90.45000 -2.85	95.35	89.25	94.80	71,845
26 May 26	93.30000 +1.00	94.50	90.55	91.95	66,800
25 May 26	92.30000 +1.95	93.00	90.75	93.00	37,510
22 May 26	90.35000 +3.50	91.35	88.10	90.00	58,958
21 May 26	86.85000 -0.55	89.50	86.35	88.30	87,071
20 May 26	87.40000 +1.90	87.95	84.70	86.00	119,410
19 May 26	85.50000 -3.40	89.25	83.25	87.30	134,971
18 May 26	88.90000 -0.60	94.75	88.90	90.00	131,723
15 May 26	89.50000 -4.40	91.75	88.30	91.00	133,558
14 May 26	93.90000 +6.15	94.00	88.20	89.75	133,207
13 May 26	87.75000 +4.85	87.75	85.35	85.70	123,557
12 May 26	82.90000 -4.25	89.05	82.45	85.15	138,843
11 May 26	87.15000 -1.35	90.90	87.15	88.80	154,862
08 May 26	88.50000 +0.00	89.00	83.20	84.10	136,030
07 May 26	88.50000 +7.05	90.95	83.60	83.60	333,234
06 May 26	81.45000 +1.70	82.70	78.30	80.80	163,635
05 May 26	79.75000 +3.20	79.75	76.20	76.85	79,480
04 May 26	76.55000 +0.35	79.80	75.15	77.75	145,785
30 Apr 26	76.20000 +6.55	76.90	69.05	69.15	297,941
29 Apr 26	69.65000 +1.65	71.10	68.40	69.25	82,106
28 Apr 26	68.00000 -1.50	69.30	66.90	68.45	155,394
27 Apr 26	69.50000 -0.40	71.50	68.60	70.50	103,138
24 Apr 26	69.90000 +0.55	71.60	68.70	70.10	124,138
23 Apr 26	69.35000 +0.95	70.10	68.10	68.80	133,797
22 Apr 26	68.40000 +0.05	69.90	67.45	69.00	90,340
21 Apr 26	68.35000 +1.35	68.95	66.45	67.75	134,813
20 Apr 26	67.00000 +0.50	67.05	64.85	65.30	92,938
17 Apr 26	66.50000 +2.55	66.80	63.55	63.90	123,774
16 Apr 26	63.95000 +1.35	65.30	62.70	63.65	89,956
15 Apr 26	62.60000 +2.70	63.75	59.50	59.95	147,648
14 Apr 26	59.90000 +1.95	60.40	58.30	58.95	128,046
13 Apr 26	57.95000 -3.00	61.65	57.65	59.50	121,760
10 Apr 26	60.95000 +3.35	61.85	57.75	57.75	136,992
09 Apr 26	57.60000 +0.45	57.75	55.85	56.70	74,407
08 Apr 26	57.15000 +5.45	57.15	54.55	56.35	143,632
07 Apr 26	51.70000 +1.10	53.50	49.88	50.40	141,067
02 Apr 26	50.60000 -0.65	50.80	47.52	49.80	112,137
01 Apr 26	51.25000 +2.19	51.90	48.84	51.40	174,857
31 Mar 26	49.06000 +0.18	49.70	47.20	48.60	196,090
30 Mar 26	48.88000 -3.27	50.85	42.42	43.00	500,876
27 Mar 26	52.15000 -4.55	56.55	51.25	56.45	237,881
26 Mar 26	56.70000 -2.45	59.45	56.30	59.00	98,322
25 Mar 26	59.15000 +2.70	59.70	57.50	58.50	124,804
24 Mar 26	56.45000 -4.00	61.20	54.35	60.90	157,288
23 Mar 26	60.45000 +2.60	61.95	53.30	53.95	265,432
20 Mar 26	57.85000 -0.50	61.05	57.20	58.35	160,864
19 Mar 26	58.35000 -2.55	61.60	57.25	60.10	126,939
18 Mar 26	60.90000 +0.90	61.90	59.65	60.60	110,181
17 Mar 26	60.00000 -0.30	60.55	58.00	59.50	119,128
16 Mar 26	60.30000 +0.30	62.10	59.50	60.70	151,444
13 Mar 26	60.00000 +1.70	62.20	57.50	59.90	195,578
12 Mar 26	58.30000 +2.35	63.00	55.00	55.45	327,915
11 Mar 26	55.95000 +1.40	55.95	53.70	54.00	74,702
10 Mar 26	54.55000 +3.25	54.65	52.50	52.80	57,079
09 Mar 26	51.30000 -0.80	51.75	47.32	48.08	107,965
06 Mar 26	52.10000 -3.10	55.65	50.95	55.30	131,315
05 Mar 26	55.20000 -1.80	58.25	55.15	56.70	72,199
04 Mar 26	57.00000 +3.60	57.20	52.80	52.80	112,997
03 Mar 26	53.40000 -1.20	54.00	52.25	54.00	145,744
02 Mar 26	54.60000 -0.70	55.30	52.20	53.45	70,285
27 Feb 26	55.30000 +2.15	55.95	52.80	52.80	97,629
26 Feb 26	53.15000 +0.15	54.90	51.95	52.70	101,364
25 Feb 26	53.00000 +0.90	53.05	51.45	52.35	54,126
24 Feb 26	52.10000 +3.04	53.15	49.02	49.02	134,849
23 Feb 26	49.06000 -0.94	49.76	48.40	49.60	45,762
20 Feb 26	50.00000 +0.80	50.50	48.90	49.30	60,057
19 Feb 26	49.20000 -0.70	49.90	48.30	49.72	60,629
18 Feb 26	49.90000 +1.14	50.20	48.60	49.16	60,299
17 Feb 26	48.76000 +0.56	49.64	46.54	48.20	212,001
16 Feb 26	48.20000 +0.50	48.56	47.52	48.20	57,561
13 Feb 26	47.70000 +1.68	47.82	45.90	46.16	69,735
12 Feb 26	46.02000 -2.78	50.30	45.98	50.00	90,477
11 Feb 26	48.80000 +0.70	49.22	46.50	47.10	66,935
10 Feb 26	48.10000 -0.30	48.84	47.18	47.84	63,332
09 Feb 26	48.40000 +2.08	48.60	46.80	46.86	79,112
06 Feb 26	46.32000 +1.16	46.56	45.00	45.10	104,850
05 Feb 26	45.16000 -1.22	47.14	44.80	46.30	105,696
04 Feb 26	46.38000 -1.40	47.88	46.20	47.88	63,013
03 Feb 26	47.78000 -1.68	50.70	47.00	50.40	66,846
02 Feb 26	49.46000 -0.32	49.58	47.20	47.98	95,948
30 Jan 26	49.78000 +3.28	50.90	47.82	48.00	132,239
29 Jan 26	46.50000 -2.76	50.30	46.16	49.68	116,836
28 Jan 26	49.26000 -1.74	54.95	49.22	53.25	199,300
27 Jan 26	51.00000 +2.64	51.65	48.76	49.50	95,965
26 Jan 26	48.36000 -0.14	48.80	47.00	48.46	91,927
23 Jan 26	48.50000 -0.70	49.52	48.00	49.38	55,160
22 Jan 26	49.20000 +1.58	50.60	48.56	48.92	125,313
21 Jan 26	47.62000 +0.60	47.80	45.94	47.60	69,870
20 Jan 26	47.02000 -0.24	47.30	46.30	47.04	78,929
19 Jan 26	47.26000 -0.36	47.34	45.66	45.72	97,063
16 Jan 26	47.62000 -2.68	50.10	47.22	49.98	151,933
15 Jan 26	50.30000 +4.86	51.20	46.42	47.02	362,333
14 Jan 26	45.44000 -0.26	46.82	44.20	46.28	99,519
13 Jan 26	45.70000 -1.32	47.90	45.54	47.26	167,162
12 Jan 26	47.02000 +0.50	48.40	46.76	46.76	104,609
09 Jan 26	46.52000 +2.42	47.44	44.10	44.12	170,894
08 Jan 26	44.10000 -2.74	46.66	44.10	46.18	137,038
07 Jan 26	46.84000 +2.74	46.84	43.82	43.98	184,016
06 Jan 26	44.10000 +0.74	44.10	42.04	43.10	87,860
05 Jan 26	43.36000 +2.52	43.36	42.02	42.10	128,331
02 Jan 26	40.84000 +1.70	41.84	39.20	39.20	122,665
30 Dec 25	39.14000 +0.32	39.22	38.56	38.68	37,708
29 Dec 25	38.82000 +0.60	39.10	38.20	38.44	44,513
23 Dec 25	38.22000 -0.52	39.10	37.94	38.52	69,493
22 Dec 25	38.74000 -0.28	39.88	37.88	39.48	83,111
19 Dec 25	39.02000 +0.02	39.38	38.54	39.08	77,063
18 Dec 25	39.00000 +0.00	39.00	39.00	39.00	91,787
17 Dec 25	39.00000 +0.00	39.00	39.00	39.00	50,751
16 Dec 25	39.00000 +0.00	39.00	39.00	39.00	57,989
15 Dec 25	39.00000 +0.00	39.00	39.00	39.00	92,589
12 Dec 25	39.00000 +0.00	39.00	39.00	39.00	202,257
11 Dec 25	39.00000 +0.68	39.44	36.76	37.08	93,688
10 Dec 25	38.32000 -0.68	39.28	38.16	39.14	154,261
09 Dec 25	39.00000 -0.06	39.48	38.86	39.02	83,183
08 Dec 25	39.06000 +0.02	39.44	38.42	39.02	85,512
05 Dec 25	39.04000 +2.10	39.90	37.04	37.04	266,097
04 Dec 25	36.94000 +0.52	37.42	36.14	37.20	98,935
03 Dec 25	36.42000 +2.50	36.70	34.40	34.40	175,180
02 Dec 25	33.92000 -0.38	35.12	33.78	34.52	89,714
01 Dec 25	34.30000 +0.14	34.58	33.00	33.64	100,375
28 Nov 25	34.16000 +1.36	34.16	32.68	33.20	126,226
27 Nov 25	32.80000 +0.16	33.24	32.64	32.64	81,297
26 Nov 25	32.64000 +0.00	32.64	32.64	32.64	0
25 Nov 25	32.64000 -0.40	34.02	32.22	33.78	127,787
24 Nov 25	33.04000 +1.30	33.04	31.92	32.60	145,271
21 Nov 25	31.74000 -3.72	33.88	31.22	33.28	276,582
20 Nov 25	35.46000 +1.16	36.84	34.94	35.42	169,708
19 Nov 25	34.30000 -0.34	34.92	34.04	34.66	61,379
18 Nov 25	34.64000 -1.98	36.18	34.32	35.40	122,344
17 Nov 25	36.62000 +2.82	38.84	36.14	37.00	461,206
14 Nov 25	33.80000 +0.06	33.82	32.48	32.86	112,782
13 Nov 25	33.74000 +0.00	33.74	33.74	33.74	77,502
12 Nov 25	33.74000 +0.34	34.84	33.34	33.52	177,269
11 Nov 25	33.40000 +0.68	35.10	33.40	33.98	182,129
10 Nov 25	32.72000 +2.62	34.12	32.72	33.22	295,470
07 Nov 25	30.10000 +0.00	30.10	30.10	30.10	278,199
06 Nov 25	30.10000 +3.44	32.02	28.74	29.00	667,524
05 Nov 25	26.66000 -0.44	27.10	25.92	26.16	144,192
04 Nov 25	27.10000 -0.96	28.06	27.00	27.52	110,024
03 Nov 25	28.06000 +0.18	28.58	27.52	27.90	123,627
31 Oct 25	27.88000 -0.12	28.22	27.68	27.90	130,753
30 Oct 25	28.00000 +1.12	28.16	26.60	26.78	226,023
29 Oct 25	26.88000 +0.58	27.60	25.80	26.00	321,776
28 Oct 25	26.30000 -9.92	29.22	26.30	28.70	1,102,235
27 Oct 25	36.22000 -0.56	37.48	35.98	37.30	70,578
24 Oct 25	36.78000 +1.66	36.90	35.14	35.62	143,386
23 Oct 25	35.12000 -0.44	35.70	34.66	35.20	92,454
22 Oct 25	35.56000 -0.64	35.80	35.18	35.50	79,856
21 Oct 25	36.20000 +0.22	36.32	35.64	35.86	50,216
20 Oct 25	35.98000 +1.04	35.98	34.98	35.50	87,242
17 Oct 25	34.94000 -1.46	35.68	34.62	35.10	172,994
16 Oct 25	36.40000 -0.28	37.04	35.88	37.00	99,190
15 Oct 25	36.68000 -0.54	38.42	35.96	38.06	183,954
14 Oct 25	37.22000 -0.26	37.34	36.02	36.50	157,981
13 Oct 25	37.48000 +4.32	38.16	35.28	35.44	572,472
10 Oct 25	33.16000 -0.66	34.28	33.14	33.78	83,177
09 Oct 25	33.82000 -0.70	34.32	33.56	33.56	75,972
08 Oct 25	34.52000 +0.00	34.52	34.52	34.52	103,942
07 Oct 25	34.52000 -0.34	35.86	34.08	34.80	209,913
06 Oct 25	34.86000 +1.50	35.32	32.80	33.42	339,163
03 Oct 25	33.36000 +0.40	33.46	32.30	33.00	107,105
02 Oct 25	32.96000 +2.24	32.96	31.50	31.60	245,704
01 Oct 25	30.72000 +0.22	30.76	29.96	30.02	85,818
30 Sep 25	30.50000 +0.00	30.50	30.50	30.50	73,878
29 Sep 25	30.50000 +0.90	30.58	29.84	29.90	55,617
26 Sep 25	29.60000 -0.92	30.30	29.34	30.22	92,708
25 Sep 25	30.52000 -0.30	30.98	30.20	30.70	84,991
24 Sep 25	30.82000 -0.30	31.72	30.64	30.98	83,772
23 Sep 25	31.12000 +1.56	31.86	30.58	30.88	140,563
22 Sep 25	29.56000 +0.00	29.56	29.56	29.56	129,068
19 Sep 25	29.56000 -0.08	29.96	28.96	29.62	143,605
18 Sep 25	29.64000 +1.86	29.80	28.10	28.10	239,673
17 Sep 25	27.78000 +0.26	27.88	27.50	27.66	63,297
16 Sep 25	27.52000 -0.56	29.00	27.52	28.54	120,431
15 Sep 25	28.08000 +1.98	28.22	26.18	26.18	149,950
12 Sep 25	26.10000 -0.34	27.06	26.10	26.72	54,508
11 Sep 25	26.44000 -0.22	26.84	26.38	26.54	51,893
10 Sep 25	26.66000 -0.08	27.56	26.50	26.94	81,988
09 Sep 25	26.74000 +0.00	27.06	26.32	26.90	87,333
08 Sep 25	26.74000 +1.18	26.92	25.82	25.88	136,678
05 Sep 25	25.56000 +0.98	25.86	24.78	24.78	200,190
04 Sep 25	24.58000 +0.38	24.86	24.30	24.36	122,168
03 Sep 25	24.20000 +0.16	24.86	24.12	24.36	162,179
02 Sep 25	24.04000 -1.34	25.42	24.00	25.32	222,735
01 Sep 25	25.38000 -0.04	25.68	25.00	25.26	108,287
29 Aug 25	25.42000 -0.98	26.66	25.42	26.42	208,582
28 Aug 25	26.40000 -0.12	28.04	25.96	26.72	341,022
27 Aug 25	26.52000 -0.40	27.32	26.50	26.92	77,390
26 Aug 25	26.92000 -0.38	27.30	26.92	27.18	86,193
25 Aug 25	27.30000 -0.28	27.64	27.02	27.58	67,855
22 Aug 25	27.58000 +1.02	27.74	26.50	26.70	96,715
21 Aug 25	26.56000 -0.04	27.04	26.50	26.64	130,616
20 Aug 25	26.60000 -1.00	27.78	26.54	27.00	175,023
19 Aug 25	27.60000 +0.34	27.66	27.12	27.32	171,724
18 Aug 25	27.26000 -0.18	27.90	27.02	27.56	206,357
15 Aug 25	27.44000 -0.98	28.72	27.42	28.50	190,517
14 Aug 25	28.42000 -0.62	29.50	28.30	29.16	134,516
13 Aug 25	29.04000 -0.86	30.38	29.04	30.10	153,642
12 Aug 25	29.90000 +0.20	30.08	29.22	29.32	140,033
11 Aug 25	29.70000 -1.16	30.54	29.48	30.54	158,895
08 Aug 25	30.86000 -0.10	31.04	29.90	30.88	100,114
07 Aug 25	30.96000 -0.56	32.22	30.34	31.30	166,791
06 Aug 25	31.52000 -0.84	32.84	31.42	32.64	109,054
05 Aug 25	32.36000 +0.88	32.66	31.56	31.56	76,439
04 Aug 25	31.48000 -0.82	32.66	31.34	32.38	128,503
01 Aug 25	32.30000 +0.28	32.40	31.30	31.86	111,684
31 Jul 25	32.02000 -1.06	33.54	32.02	33.36	168,116
30 Jul 25	33.08000 +0.78	33.28	31.82	32.40	239,841
29 Jul 25	32.30000 -8.30	36.54	32.10	36.54	1,132,098
28 Jul 25	40.60000 +1.76	41.56	40.16	40.32	99,702
25 Jul 25	38.84000 -0.64	39.44	38.76	39.40	47,922
24 Jul 25	39.48000 -0.72	40.10	38.82	39.00	75,968
23 Jul 25	40.20000 +0.00	40.20	40.20	40.20	103,959
22 Jul 25	40.20000 -2.26	42.00	40.18	42.00	103,251
21 Jul 25	42.46000 -0.38	43.28	42.36	42.80	39,281
18 Jul 25	42.84000 +0.00	43.96	42.48	43.24	123,928
17 Jul 25	42.84000 +1.66	42.84	40.70	41.08	109,235
16 Jul 25	41.18000 +0.00	41.18	41.18	41.18	104,684
15 Jul 25	41.18000 +0.16	42.20	41.06	41.60	95,639
14 Jul 25	41.02000 -0.72	41.36	39.62	40.18	118,378
11 Jul 25	41.74000 -0.66	42.36	41.66	42.26	44,740
10 Jul 25	42.40000 -0.64	43.12	41.74	42.76	99,548
09 Jul 25	43.04000 -0.50	43.72	42.28	43.60	123,848
08 Jul 25	43.54000 +1.06	44.00	42.90	42.90	109,720
07 Jul 25	42.48000 -1.06	44.86	42.20	43.50	145,672
04 Jul 25	43.54000 +0.08	43.90	42.74	43.16	58,747
03 Jul 25	43.46000 -0.22	44.12	42.70	44.10	76,578
02 Jul 25	43.68000 -2.36	44.12	41.54	42.80	243,232
01 Jul 25	46.04000 +0.00	46.04	46.04	46.04	88,046
30 Jun 25	46.04000 +0.00	46.04	46.04	46.04	95,109
27 Jun 25	46.04000 +1.62	46.06	44.24	44.60	77,099
26 Jun 25	44.42000 +1.62	44.68	42.76	42.76	113,265
25 Jun 25	42.80000 -1.20	44.78	42.80	44.36	65,632
24 Jun 25	44.00000 +2.84	44.58	42.30	42.30	158,668
23 Jun 25	41.16000 -0.10	41.64	40.54	40.70	35,152
20 Jun 25	41.26000 -0.24	42.72	40.36	41.50	80,622
19 Jun 25	41.50000 +0.04	41.74	40.84	41.08	43,534
18 Jun 25	41.46000 +0.12	41.80	41.10	41.34	70,137
17 Jun 25	41.34000 -0.66	42.22	40.94	41.64	43,944
16 Jun 25	42.00000 +0.72	42.00	40.88	41.10	47,300
13 Jun 25	41.28000 +0.06	41.68	39.84	40.06	56,176
12 Jun 25	41.22000 -0.74	43.28	40.76	42.80	104,529
11 Jun 25	41.96000 +0.34	42.28	41.32	41.72	71,970
10 Jun 25	41.62000 +2.40	41.84	40.00	40.38	89,781
09 Jun 25	39.22000 +0.00	39.22	39.22	39.22	42,830
06 Jun 25	39.22000 +0.96	39.52	38.26	38.74	31,275
05 Jun 25	38.26000 +0.00	38.26	38.26	38.26	51,562
04 Jun 25	38.26000 -0.42	39.20	38.04	38.54	53,423
03 Jun 25	38.68000 +0.68	38.76	37.54	38.44	52,173
02 Jun 25	38.00000 -0.26	38.38	36.64	37.50	100,437
30 May 25	38.26000 -1.26	39.40	37.94	38.90	134,577
29 May 25	39.52000 +0.82	41.56	38.96	40.00	109,390
28 May 25	38.70000 -1.02	39.88	38.46	39.86	84,580
27 May 25	39.72000 +1.72	39.84	37.84	38.30	81,464
26 May 25	38.00000 +1.88	38.22	37.48	37.48	45,606
23 May 25	36.12000 -1.14	38.08	35.42	36.90	60,356
22 May 25	37.26000 -0.84	37.66	36.84	37.60	49,605
21 May 25	38.10000 +0.10	38.22	37.22	37.38	56,231
20 May 25	38.00000 -0.50	38.44	37.74	38.32	37,633
19 May 25	38.50000 -1.24	39.36	37.68	39.00	78,298
16 May 25	39.74000 +0.04	40.02	39.06	39.56	84,139
15 May 25	39.70000 +0.54	40.00	38.66	40.00	70,629
14 May 25	39.16000 -0.28	40.46	39.16	40.00	106,048
13 May 25	39.44000 +1.32	39.84	38.26	38.68	105,347
12 May 25	38.12000 +2.20	38.80	37.08	37.22	138,395
09 May 25	35.92000 +2.10	35.92	34.30	34.50	87,818
08 May 25	33.82000 -0.66	35.46	33.02	34.90	170,976
07 May 25	34.48000 +0.72	34.98	33.88	33.94	70,039
06 May 25	33.76000 -0.84	34.44	32.88	34.42	81,530
05 May 25	34.60000 -0.34	35.18	34.36	35.10	55,123
02 May 25	34.94000 +1.48	35.12	33.96	34.22	53,236
30 Apr 25	33.46000 -0.02	33.68	32.66	33.44	59,150
29 Apr 25	33.48000 +0.28	33.94	33.20	33.60	65,597
28 Apr 25	33.20000 +0.08	33.80	32.86	32.88	82,580
25 Apr 25	33.12000 +0.26	33.84	32.90	33.40	90,997
24 Apr 25	32.86000 +0.94	32.96	31.28	31.92	76,594
23 Apr 25	31.92000 +2.00	32.58	30.62	30.78	107,347
22 Apr 25	29.92000 -0.50	30.28	29.26	30.04	48,488
17 Apr 25	30.42000 +0.02	30.94	30.14	30.50	57,143
16 Apr 25	30.40000 -1.58	30.92	29.48	30.92	135,064
15 Apr 25	31.98000 +1.30	32.32	30.68	30.88	94,796
14 Apr 25	30.68000 +1.44	31.02	30.06	30.60	97,034
11 Apr 25	29.24000 +0.54	29.88	28.70	29.52	121,564
10 Apr 25	28.70000 +1.70	30.80	28.70	30.50	157,867
09 Apr 25	27.00000 -2.30	28.32	26.68	28.20	269,764
08 Apr 25	29.30000 -0.22	30.50	28.78	30.46	218,973
07 Apr 25	29.52000 -0.38	31.50	26.92	27.16	202,497
04 Apr 25	29.90000 -1.25	30.85	28.70	30.45	192,182
03 Apr 25	31.15000 -4.10	34.80	30.90	33.95	233,297
02 Apr 25	35.25000 +0.55	35.75	34.45	34.45	160,454
01 Apr 25	34.70000 +0.55	34.80	33.40	34.40	115,362
31 Mar 25	34.15000 +0.40	34.90	32.90	33.40	171,835
28 Mar 25	33.75000 -5.65	38.20	33.50	37.95	521,300
27 Mar 25	39.40000 -1.45	44.10	39.40	42.50	202,691
26 Mar 25	40.85000 -0.80	43.40	40.85	43.00	134,002
25 Mar 25	41.65000 -0.75	42.95	41.65	42.90	84,849
24 Mar 25	42.40000 +0.55	43.30	41.80	42.10	91,507
21 Mar 25	41.85000 +2.00	41.90	39.45	39.45	155,056
20 Mar 25	39.85000 -0.85	41.10	39.60	40.70	56,570
19 Mar 25	40.70000 +0.15	40.90	39.95	40.05	50,369
18 Mar 25	40.55000 +1.20	41.05	39.35	39.65	106,769
17 Mar 25	39.35000 +0.60	39.80	37.95	38.70	83,394
14 Mar 25	38.75000 +1.20	39.70	38.00	38.85	171,900
13 Mar 25	37.55000 -0.25	38.10	36.65	37.10	116,975
12 Mar 25	37.80000 +2.65	37.80	35.80	36.00	114,270
11 Mar 25	35.15000 +0.75	35.45	34.55	34.75	100,639
10 Mar 25	34.40000 -1.00	36.10	34.05	35.75	97,343
07 Mar 25	35.40000 -0.40	36.10	34.90	35.50	134,275
06 Mar 25	35.80000 -0.95	37.90	35.75	37.15	131,328
05 Mar 25	36.75000 +1.55	36.80	35.90	36.10	135,813
04 Mar 25	35.20000 -1.85	37.00	35.10	36.55	79,931
03 Mar 25	37.05000 -0.30	38.05	36.85	37.00	68,943
28 Feb 25	37.35000 -0.50	37.85	36.40	36.95	156,264
27 Feb 25	37.85000 -2.30	39.50	37.40	39.35	158,240
26 Feb 25	40.15000 +0.05	40.80	39.40	40.55	85,614
25 Feb 25	40.10000 -2.50	42.05	40.10	41.55	87,745
24 Feb 25	42.60000 +0.95	42.65	41.35	41.85	51,923
21 Feb 25	41.65000 -0.75	42.85	41.00	42.25	46,546
20 Feb 25	42.40000 -0.75	43.95	42.00	42.00	78,266
19 Feb 25	43.15000 +1.35	43.30	41.85	41.85	64,977
18 Feb 25	41.80000 +0.20	42.60	41.10	41.80	62,031
17 Feb 25	41.60000 -0.40	42.20	41.30	42.20	49,076
14 Feb 25	42.00000 -0.60	43.50	42.00	42.65	66,043
13 Feb 25	42.60000 +1.30	42.60	41.30	41.35	58,958
12 Feb 25	41.30000 +0.45	41.30	40.60	41.00	52,452
11 Feb 25	40.85000 -1.00	42.20	40.60	41.50	60,896
10 Feb 25	41.85000 -0.20	42.60	41.60	42.00	53,532
07 Feb 25	42.05000 -1.15	43.60	41.90	43.45	48,185
06 Feb 25	43.20000 -0.30	44.10	42.80	43.70	59,428
05 Feb 25	43.50000 +0.60	43.65	42.70	42.80	53,246
04 Feb 25	42.90000 -0.40	43.75	42.70	43.25	89,689
03 Feb 25	43.30000 -0.30	43.45	42.20	42.40	69,789
31 Jan 25	43.60000 -0.30	44.80	43.60	44.00	136,165
30 Jan 25	43.90000 +1.15	44.55	43.20	43.25	78,936
29 Jan 25	42.75000 -0.05	46.50	42.75	45.55	181,496
28 Jan 25	42.80000 -2.45	45.65	42.35	44.70	257,553
27 Jan 25	45.25000 -4.55	47.15	43.30	46.35	311,516
24 Jan 25	49.80000 +2.15	49.85	47.95	48.05	158,140
23 Jan 25	47.65000 -0.75	47.95	46.85	47.90	98,840
22 Jan 25	48.40000 +2.45	49.00	47.55	47.65	126,967
21 Jan 25	45.95000 -1.45	48.35	45.95	46.95	75,130
20 Jan 25	47.40000 -1.90	49.35	46.45	48.80	167,031
17 Jan 25	49.30000 +8.35	55.50	48.15	55.00	658,540
16 Jan 25	40.95000 +0.50	42.40	40.55	42.00	110,689
15 Jan 25	40.45000 +0.65	40.65	38.70	39.85	188,757
14 Jan 25	39.80000 -0.90	41.80	39.70	41.00	113,522
13 Jan 25	40.70000 -1.30	42.35	40.25	42.30	135,784
10 Jan 25	42.00000 -0.80	43.25	41.90	43.00	135,917
09 Jan 25	42.80000 -2.85	43.80	42.15	42.75	234,683
08 Jan 25	45.65000 +0.00	45.90	44.10	44.90	195,887
07 Jan 25	45.65000 -7.35	50.60	45.40	50.20	552,581
06 Jan 25	53.00000 +2.80	53.70	50.50	50.50	92,868
03 Jan 25	50.20000 +0.30	50.80	49.25	49.75	44,189
02 Jan 25	49.90000 +1.25	49.90	48.00	48.85	43,258
30 Dec 24	48.65000 -1.20	50.00	48.65	49.80	19,946
27 Dec 24	49.85000 +0.40	49.90	48.95	49.45	47,841
23 Dec 24	49.45000 -0.55	50.30	49.00	49.95	37,343
20 Dec 24	50.00000 +0.05	50.00	47.15	49.00	119,221
19 Dec 24	49.95000 -2.55	51.60	49.95	50.70	106,708
18 Dec 24	52.50000 +2.40	52.50	50.20	50.20	88,560
17 Dec 24	50.10000 +1.40	50.60	48.00	48.45	60,609
16 Dec 24	48.70000 -0.35	49.65	47.85	48.90	57,616
13 Dec 24	49.05000 -0.45	50.10	48.60	49.60	58,933
12 Dec 24	49.50000 -1.00	50.60	49.30	50.50	46,766
11 Dec 24	50.50000 +1.20	50.60	49.00	49.00	41,713
10 Dec 24	49.30000 -0.70	50.40	49.30	49.80	45,600
09 Dec 24	50.00000 -0.80	50.90	49.65	50.50	69,987
06 Dec 24	50.80000 -0.30	51.50	49.60	51.20	98,001
05 Dec 24	51.10000 +0.20	51.80	50.60	51.00	68,773
04 Dec 24	50.90000 +3.30	50.90	48.30	48.70	141,226
03 Dec 24	47.60000 +0.60	48.15	46.70	47.00	80,992
02 Dec 24	47.00000 -1.95	48.20	43.65	48.20	325,762
29 Nov 24	48.95000 +0.85	49.00	47.85	48.30	52,664
28 Nov 24	48.10000 -0.30	50.90	48.05	49.40	72,436
27 Nov 24	48.40000 +0.10	49.10	47.75	48.35	55,404
26 Nov 24	48.30000 -0.30	48.60	47.95	48.00	63,083
25 Nov 24	48.60000 +0.25	49.15	47.95	48.40	109,203
22 Nov 24	48.35000 -0.85	50.20	47.90	49.40	113,414
21 Nov 24	49.20000 +1.10	49.75	48.30	48.30	90,909
20 Nov 24	48.10000 -0.25	49.50	47.95	49.50	75,744
19 Nov 24	48.35000 -2.45	51.20	47.60	50.90	167,096
18 Nov 24	50.80000 -0.40	51.90	50.00	51.90	71,608
15 Nov 24	51.20000 -3.20	53.20	50.90	53.20	69,925
14 Nov 24	54.40000 +2.30	55.00	51.00	51.90	91,939
13 Nov 24	52.10000 -0.10	52.70	51.40	51.80	61,959
12 Nov 24	52.20000 +0.60	52.60	50.40	50.60	91,233
11 Nov 24	51.60000 -1.00	53.80	51.30	53.60	88,969
08 Nov 24	52.60000 +0.90	53.90	51.60	51.80	117,739
07 Nov 24	51.70000 -2.20	54.00	50.50	52.30	252,399
06 Nov 24	53.90000 -2.20	56.60	53.90	56.30	72,205
05 Nov 24	56.10000 +1.30	56.40	53.50	54.30	65,986
04 Nov 24	54.80000 +1.70	55.20	53.90	54.40	107,579
01 Nov 24	53.10000 -1.90	55.80	52.50	55.60	116,659
31 Oct 24	55.00000 -1.30	56.70	54.30	56.30	76,824
30 Oct 24	56.30000 -4.30	61.20	56.30	60.60	146,922
29 Oct 24	60.60000 +0.80	62.30	60.30	61.50	115,227
28 Oct 24	59.80000 +1.50	60.30	58.60	58.90	97,155
25 Oct 24	58.30000 +1.00	58.70	56.60	57.00	84,451
24 Oct 24	57.30000 +0.30	58.70	56.10	56.70	90,260
23 Oct 24	57.00000 +0.10	58.30	56.20	57.30	129,861
22 Oct 24	56.90000 +2.80	56.90	54.50	55.80	192,248
21 Oct 24	54.10000 -0.10	55.30	53.60	54.00	166,700
18 Oct 24	54.20000 -8.50	59.20	53.90	59.10	459,455
17 Oct 24	62.70000 +0.00	65.80	61.90	63.80	133,346
16 Oct 24	62.70000 -0.30	63.70	61.00	63.40	82,184
15 Oct 24	63.00000 -6.10	71.00	60.60	69.00	181,624
14 Oct 24	69.10000 -0.30	69.80	67.70	69.40	57,428
11 Oct 24	69.40000 -0.70	70.10	67.70	70.10	41,430
10 Oct 24	70.10000 -0.40	71.00	69.20	69.90	55,356
09 Oct 24	70.50000 +3.10	70.50	67.80	68.70	68,314
08 Oct 24	67.40000 -0.30	69.40	66.80	66.80	51,002
07 Oct 24	67.70000 -0.30	69.40	66.40	68.90	62,314
04 Oct 24	68.00000 +0.10	69.20	66.80	67.00	56,875
03 Oct 24	67.90000 -0.20	68.60	65.70	67.40	36,539
02 Oct 24	68.10000 +1.10	68.80	66.40	67.50	49,885
01 Oct 24	67.00000 -1.70	71.40	66.40	69.30	175,865
30 Sep 24	68.70000 +2.20	70.10	66.00	66.30	135,749
27 Sep 24	66.50000 -1.10	68.70	65.90	67.70	86,423
26 Sep 24	67.60000 +5.70	68.50	64.60	65.00	203,378
25 Sep 24	61.90000 +2.80	62.30	58.40	58.70	83,138
24 Sep 24	59.10000 +1.00	59.90	58.70	59.00	85,355
23 Sep 24	58.10000 +1.20	59.00	56.10	57.70	57,673
20 Sep 24	56.90000 +0.40	58.00	55.20	56.10	95,281
19 Sep 24	56.50000 -1.90	59.90	55.20	59.60	86,723
18 Sep 24	58.40000 +0.90	59.20	57.30	57.50	53,561
17 Sep 24	57.50000 +3.80	60.60	55.50	55.50	112,227
16 Sep 24	53.70000 -1.40	55.30	53.50	54.80	53,894
13 Sep 24	55.10000 +0.40	55.40	54.00	55.10	42,923
12 Sep 24	54.70000 +1.10	55.80	54.10	54.80	81,948
11 Sep 24	53.60000 +1.00	54.70	53.10	53.30	60,889
10 Sep 24	52.60000 +1.00	53.80	52.10	52.30	86,722
09 Sep 24	51.60000 +1.10	52.80	51.10	52.00	77,592
06 Sep 24	50.50000 +0.10	52.30	48.95	50.40	79,142
05 Sep 24	50.40000 -0.90	51.40	49.45	50.90	69,039
04 Sep 24	51.30000 -2.60	52.40	50.40	51.10	103,064
03 Sep 24	53.90000 -3.70	58.00	53.50	57.40	58,319
02 Sep 24	57.60000 -0.50	58.00	56.10	57.70	28,413
30 Aug 24	58.10000 +0.60	58.40	56.20	56.60	110,219
29 Aug 24	57.50000 +4.50	57.50	52.00	52.50	99,840
28 Aug 24	53.00000 -0.10	53.50	52.30	53.30	70,164
27 Aug 24	53.10000 +0.20	53.10	51.80	52.70	107,455
26 Aug 24	52.90000 -0.90	54.00	52.40	53.00	60,665
23 Aug 24	53.80000 -1.80	55.00	52.30	54.60	110,735
22 Aug 24	55.60000 -1.90	57.00	55.40	57.00	52,557
21 Aug 24	57.50000 +0.60	58.40	57.00	57.10	58,490
20 Aug 24	56.90000 -0.30	59.20	56.50	57.90	88,437
19 Aug 24	57.20000 -1.10	58.60	57.20	58.40	38,138
16 Aug 24	58.30000 +0.10	59.20	57.90	58.60	47,355
15 Aug 24	58.20000 +1.60	58.60	56.80	57.30	44,810
14 Aug 24	56.60000 -0.60	57.90	56.20	57.40	81,517
13 Aug 24	57.20000 +0.90	58.10	56.30	56.60	43,565
12 Aug 24	56.30000 +0.40	57.20	55.70	56.80	52,923
09 Aug 24	55.90000 +1.10	56.90	54.60	55.90	81,135
08 Aug 24	54.80000 -0.50	54.80	51.60	53.00	79,043
07 Aug 24	55.30000 +4.40	56.60	51.40	54.10	191,854
06 Aug 24	50.90000 +1.70	52.30	49.45	51.50	153,578
05 Aug 24	49.20000 -4.30	49.85	45.70	47.35	294,140
02 Aug 24	53.50000 -6.00	56.80	51.80	56.80	195,298
01 Aug 24	59.50000 -3.40	63.00	59.50	62.50	58,011
31 Jul 24	62.90000 +3.40	63.50	61.40	61.90	86,652
30 Jul 24	59.50000 -1.20	62.70	59.50	60.70	56,630
29 Jul 24	60.70000 +0.50	61.00	59.70	60.90	51,983
26 Jul 24	60.20000 +0.20	61.30	59.40	60.30	57,260
25 Jul 24	60.00000 -3.10	63.90	58.80	62.10	125,960
24 Jul 24	63.10000 -5.50	69.00	63.10	67.60	72,765
23 Jul 24	68.60000 +2.60	68.80	66.20	67.10	77,865
22 Jul 24	66.00000 +5.20	67.70	62.60	62.60	113,376
19 Jul 24	60.80000 +4.40	65.00	58.30	62.50	167,676
18 Jul 24	56.40000 -2.60	59.90	56.20	59.60	140,456
17 Jul 24	59.00000 -4.80	63.60	58.60	63.60	131,351
16 Jul 24	63.80000 -0.70	65.50	63.20	64.30	73,129
15 Jul 24	64.50000 +0.80	67.00	64.10	64.10	58,084
12 Jul 24	63.70000 -5.10	68.00	63.70	68.00	153,963
11 Jul 24	68.80000 +3.60	70.70	67.40	68.20	171,958
10 Jul 24	65.20000 +0.20	65.70	63.70	65.50	60,237
09 Jul 24	65.00000 +0.20	66.50	64.00	65.30	69,587
08 Jul 24	64.80000 +0.80	65.00	63.50	64.40	62,104
05 Jul 24	64.00000 -0.20	65.20	62.30	65.00	95,895
04 Jul 24	64.20000 +5.10	64.30	59.80	59.80	183,972
03 Jul 24	59.10000 -2.90	63.10	58.80	62.80	75,868
02 Jul 24	62.00000 -1.00	64.20	61.10	63.80	94,753
01 Jul 24	63.00000 +1.50	63.80	61.00	62.00	89,183
28 Jun 24	61.50000 +0.80	62.00	60.60	61.00	63,017
27 Jun 24	60.70000 +1.90	60.80	58.60	58.80	55,738
26 Jun 24	58.80000 +1.20	60.70	58.10	59.60	73,661
25 Jun 24	57.60000 +1.00	58.30	53.50	54.80	127,964
24 Jun 24	56.60000 -2.60	60.40	56.60	60.10	91,336
21 Jun 24	59.20000 -3.80	63.40	58.30	62.10	150,757
20 Jun 24	63.00000 +1.00	64.60	61.90	62.60	65,221
19 Jun 24	62.00000 -0.40	62.70	60.10	62.50	65,537
18 Jun 24	62.40000 +3.40	62.70	59.40	59.40	102,502
17 Jun 24	59.00000 -2.00	62.30	58.60	59.60	88,442
14 Jun 24	61.00000 -2.80	63.90	59.30	63.30	101,750
13 Jun 24	63.80000 +0.00	64.20	61.40	64.00	69,498
12 Jun 24	63.80000 +2.80	63.80	61.10	61.40	78,479
11 Jun 24	61.00000 -1.50	64.20	61.00	63.50	98,770
10 Jun 24	62.50000 +1.50	62.50	60.50	60.50	74,826
07 Jun 24	61.00000 +2.90	61.60	57.90	58.10	81,261
06 Jun 24	58.10000 +0.40	59.50	57.10	57.90	69,921
05 Jun 24	57.70000 +3.50	58.00	54.30	54.60	76,096
04 Jun 24	54.20000 +0.20	54.70	53.40	54.00	61,222
03 Jun 24	54.00000 -0.60	54.60	52.80	53.20	81,564
31 May 24	54.60000 -0.40	55.40	52.50	54.70	132,723
30 May 24	55.00000 +0.20	55.50	54.30	54.90	45,470
29 May 24	54.80000 -0.70	57.90	54.70	57.80	91,149
28 May 24	55.50000 -1.50	57.20	54.50	56.90	108,065
27 May 24	57.00000 -3.50	60.10	53.20	60.10	179,662
24 May 24	60.50000 +1.60	60.50	57.90	58.20	102,499
23 May 24	58.90000 +2.90	59.00	56.40	56.40	78,800
22 May 24	56.00000 +1.60	57.00	54.60	54.60	98,325
21 May 24	54.40000 -1.00	55.50	53.20	55.40	63,588
20 May 24	55.40000 +1.10	55.40	53.40	54.00	47,381
17 May 24	54.30000 +0.70	54.30	52.20	53.40	53,143
16 May 24	53.60000 +2.00	54.10	51.60	51.80	75,205
15 May 24	51.60000 +1.75	52.50	50.10	50.20	92,432
14 May 24	49.85000 +1.95	49.90	47.95	48.00	61,780
13 May 24	47.90000 -2.20	50.60	47.90	49.90	80,223
10 May 24	50.10000 +0.30	50.70	49.30	50.00	104,123
09 May 24	49.80000 +0.55	49.85	48.65	49.20	36,619
08 May 24	49.25000 +0.95	49.30	47.05	47.75	83,698
07 May 24	48.30000 +1.10	48.50	47.50	48.10	72,157
06 May 24	47.20000 +2.55	47.20	45.05	45.05	43,135
03 May 24	44.65000 -1.35	46.75	44.40	46.15	100,271
02 May 24	46.00000 -0.65	46.80	45.85	46.25	68,986
30 Apr 24	46.65000 +0.65	47.45	46.00	46.35	40,373
29 Apr 24	46.00000 -1.90	48.15	45.90	48.00	64,790
26 Apr 24	47.90000 +2.00	47.90	46.10	46.85	97,300
25 Apr 24	45.90000 -0.10	46.25	44.90	45.70	76,568
24 Apr 24	46.00000 +0.10	47.55	45.65	47.55	79,848
23 Apr 24	45.90000 +2.40	45.90	43.75	43.95	131,093
22 Apr 24	43.50000 +0.15	44.20	42.75	43.00	103,672
19 Apr 24	43.35000 +2.65	44.10	39.85	40.50	193,952
18 Apr 24	40.70000 +0.25	42.65	39.95	40.65	127,580
17 Apr 24	40.45000 +0.10	41.05	39.40	39.85	85,926
16 Apr 24	40.35000 +0.85	40.35	37.70	38.60	69,756
15 Apr 24	39.50000 +0.80	40.45	38.65	39.00	84,964
12 Apr 24	38.70000 +0.00	40.40	38.45	39.45	52,299
11 Apr 24	38.70000 +0.45	38.70	37.70	38.25	33,693
10 Apr 24	38.25000 +0.00	38.90	37.55	38.50	50,152
09 Apr 24	38.25000 +0.75	39.10	37.20	37.30	78,690
08 Apr 24	37.50000 +0.20	37.55	36.95	37.25	63,558
05 Apr 24	37.30000 -0.05	37.45	36.25	36.40	53,232
04 Apr 24	37.35000 -0.10	37.35	36.40	37.15	75,988
03 Apr 24	37.45000 +0.60	37.45	36.30	37.00	63,263
02 Apr 24	36.85000 +0.30	38.00	36.35	37.30	83,095
28 Mar 24	36.55000 -1.65	38.55	35.90	38.55	120,680
27 Mar 24	38.20000 -1.30	39.25	37.10	39.00	308,140
26 Mar 24	39.50000 +0.00	40.60	39.40	40.00	78,324
25 Mar 24	39.50000 +1.25	39.60	37.85	38.35	88,446
22 Mar 24	38.25000 +1.85	38.30	36.05	36.05	69,528
21 Mar 24	36.40000 +0.55	37.50	36.15	37.10	60,008
20 Mar 24	35.85000 -0.75	36.80	35.45	36.30	41,040
19 Mar 24	36.60000 -0.70	37.75	36.20	37.10	39,435
18 Mar 24	37.30000 -0.20	38.70	36.90	37.75	62,307
15 Mar 24	37.50000 +1.25	37.80	36.10	36.25	181,989
14 Mar 24	36.25000 -0.25	37.40	36.20	36.95	45,964
13 Mar 24	36.50000 +1.50	37.10	36.20	36.70	109,150
12 Mar 24	35.00000 +0.50	35.50	34.40	34.55	102,571
11 Mar 24	34.50000 -3.80	37.75	33.10	37.75	241,522
08 Mar 24	38.30000 -3.30	40.15	38.30	39.60	101,502
07 Mar 24	41.60000 +1.45	41.95	39.55	39.90	90,775
06 Mar 24	40.15000 +2.15	40.15	38.45	38.50	96,448
05 Mar 24	38.00000 -0.45	39.80	37.85	38.25	71,673
04 Mar 24	38.45000 -2.05	40.65	38.25	40.30	100,198
01 Mar 24	40.50000 +2.10	40.75	39.05	39.30	109,129
29 Feb 24	38.40000 +1.15	38.60	36.85	37.45	194,328
28 Feb 24	37.25000 -3.10	38.90	36.85	38.70	156,890
27 Feb 24	40.35000 +1.60	41.20	38.45	39.20	245,840
26 Feb 24	38.75000 +1.75	38.75	36.95	37.05	152,122
23 Feb 24	37.00000 -0.30	37.85	36.80	37.35	135,321
22 Feb 24	37.30000 +2.30	38.30	36.35	36.35	294,115
21 Feb 24	35.00000 -0.15	35.95	34.85	35.15	39,862
20 Feb 24	35.15000 -0.40	35.85	34.75	35.65	45,705
19 Feb 24	35.55000 -1.45	37.15	35.55	36.90	88,541
16 Feb 24	37.00000 +0.20	38.35	35.75	38.00	279,365
15 Feb 24	36.80000 +1.10	36.90	35.85	36.05	165,417
14 Feb 24	35.70000 +1.45	35.90	34.20	34.20	167,807
13 Feb 24	34.25000 -1.45	35.40	33.25	35.30	81,083
12 Feb 24	35.70000 +1.45	35.70	33.90	34.25	86,783
09 Feb 24	34.25000 +1.30	34.50	32.50	32.75	160,634
08 Feb 24	32.95000 +0.65	32.95	31.95	32.30	57,945
07 Feb 24	32.30000 +0.50	32.50	31.30	31.75	32,272
06 Feb 24	31.80000 -0.10	32.40	31.50	32.10	28,880
05 Feb 24	31.90000 +0.20	32.00	31.70	31.80	41,833
02 Feb 24	31.70000 +0.30	31.95	31.30	31.40	51,465
01 Feb 24	31.40000 -0.25	32.05	31.35	31.75	30,220
31 Jan 24	31.65000 -0.35	32.05	31.20	32.00	31,562
30 Jan 24	32.00000 +0.05	32.20	31.55	32.10	42,546
29 Jan 24	31.95000 -0.05	32.15	31.70	31.85	30,762
26 Jan 24	32.00000 -0.10	32.20	30.30	31.70	65,348
25 Jan 24	32.10000 +0.60	32.20	31.15	31.55	48,162
24 Jan 24	31.50000 +1.25	31.65	30.45	30.50	77,839
23 Jan 24	30.25000 -1.25	31.80	30.10	31.50	92,247
22 Jan 24	31.50000 +2.80	31.55	29.10	29.15	201,026
19 Jan 24	28.70000 +0.50	28.70	27.80	28.30	49,533
18 Jan 24	28.20000 +0.75	28.30	27.60	27.60	41,051
17 Jan 24	27.45000 -0.75	28.00	27.30	27.75	25,455
16 Jan 24	28.20000 +0.30	28.30	27.60	27.95	28,469
15 Jan 24	27.90000 -0.45	28.60	27.50	28.60	28,353
12 Jan 24	28.35000 +0.50	28.70	28.00	28.20	55,340
11 Jan 24	27.85000 +1.60	28.00	26.40	26.40	107,277
10 Jan 24	26.25000 -0.35	26.60	26.25	26.40	23,256
09 Jan 24	26.60000 -0.20	27.00	26.35	27.00	24,187
08 Jan 24	26.80000 +0.35	26.80	26.00	26.35	34,352
05 Jan 24	26.45000 -0.35	26.95	25.85	26.65	40,731
04 Jan 24	26.80000 +0.75	26.90	25.55	25.80	43,456
03 Jan 24	26.05000 -1.35	27.25	25.85	27.25	75,183
02 Jan 24	27.40000 -0.30	28.40	27.00	28.00	69,626
29 Dec 23	27.70000 +0.20	27.80	27.40	27.45	20,174
28 Dec 23	27.50000 +0.30	27.60	26.95	27.35	59,299
27 Dec 23	27.20000 +0.95	27.35	26.30	26.30	36,720
22 Dec 23	26.25000 -0.85	26.70	26.05	26.70	38,551
21 Dec 23	27.10000 +0.20	27.15	26.65	26.65	33,209
20 Dec 23	26.90000 -0.15	27.35	26.45	27.10	42,890
19 Dec 23	27.05000 +0.35	27.30	26.50	26.50	47,064
18 Dec 23	26.70000 +0.10	26.90	26.10	26.45	71,814
15 Dec 23	26.60000 +0.40	26.80	25.85	26.25	31,365
14 Dec 23	26.20000 +0.60	26.55	25.40	26.00	93,806
13 Dec 23	25.60000 +0.00	26.00	25.45	25.50	70,422
12 Dec 23	25.60000 -0.15	25.75	25.35	25.75	21,668
11 Dec 23	25.75000 -0.25	26.15	25.60	25.95	35,347
08 Dec 23	26.00000 +0.80	26.15	24.80	25.15	78,981
07 Dec 23	25.20000 -0.15	25.55	25.00	25.15	50,688
06 Dec 23	25.35000 -0.30	25.80	25.15	25.80	23,471
05 Dec 23	25.65000 +0.45	25.90	24.75	25.05	32,979
04 Dec 23	25.20000 -1.05	26.80	25.20	26.55	71,092
01 Dec 23	26.25000 -0.40	26.80	26.05	26.60	45,640
30 Nov 23	26.65000 -0.60	27.00	26.10	26.90	97,127
29 Nov 23	27.25000 +0.95	27.40	26.25	26.35	96,654
28 Nov 23	26.30000 +0.10	26.30	25.65	26.05	52,970
27 Nov 23	26.20000 +0.50	26.35	25.40	25.50	84,987
24 Nov 23	25.70000 +0.25	25.85	25.35	25.35	38,856
23 Nov 23	25.45000 +0.00	25.80	25.25	25.25	55,945
22 Nov 23	25.45000 +1.10	25.55	24.20	24.20	77,290
21 Nov 23	24.35000 +0.60	25.35	23.55	23.60	128,631
20 Nov 23	23.75000 +0.45	23.75	23.05	23.25	27,793
17 Nov 23	23.30000 +0.50	23.40	22.85	22.95	47,482
16 Nov 23	22.80000 -0.40	23.10	22.45	23.10	41,911
15 Nov 23	23.20000 +0.65	23.35	22.50	22.50	84,383
14 Nov 23	22.55000 -0.10	22.75	22.20	22.55	39,842
13 Nov 23	22.65000 +0.55	23.00	22.20	22.20	67,629
10 Nov 23	22.10000 +0.00	22.10	21.20	21.80	48,453
09 Nov 23	22.10000 +1.55	22.40	20.70	20.70	180,563
08 Nov 23	20.55000 +3.43	20.55	16.72	16.98	227,440
07 Nov 23	17.12000 -0.56	17.78	17.02	17.54	44,220
06 Nov 23	17.68000 -1.00	18.92	17.58	18.80	77,708
03 Nov 23	18.68000 +0.40	18.84	17.98	18.22	112,484
02 Nov 23	18.28000 +1.06	18.46	17.50	17.50	93,461
01 Nov 23	17.22000 +0.90	17.42	16.22	16.46	62,697
31 Oct 23	16.32000 +0.06	16.56	15.86	16.08	110,582
30 Oct 23	16.26000 -0.38	16.76	16.20	16.76	48,106
27 Oct 23	16.64000 +1.00	16.76	15.86	15.88	67,830
26 Oct 23	15.64000 -3.36	17.58	15.02	17.56	408,113
25 Oct 23	19.00000 -2.40	21.95	18.96	21.60	150,204
24 Oct 23	21.40000 +0.20	21.55	21.00	21.40	17,888
23 Oct 23	21.20000 +0.00	21.30	20.65	21.10	29,242
20 Oct 23	21.20000 -0.45	21.55	20.90	21.45	36,514
19 Oct 23	21.65000 -0.05	22.05	21.55	21.85	29,780
18 Oct 23	21.70000 -0.70	22.25	21.55	22.15	16,210
17 Oct 23	22.40000 +0.50	22.70	21.95	22.00	46,358
16 Oct 23	21.90000 -0.50	22.50	21.50	22.50	38,515
13 Oct 23	22.40000 -0.10	23.25	22.25	22.40	77,243
12 Oct 23	22.50000 +1.00	22.65	21.35	21.60	45,019
11 Oct 23	21.50000 +0.15	21.60	21.15	21.30	16,512
10 Oct 23	21.35000 +0.40	21.60	21.00	21.10	17,934
09 Oct 23	20.95000 -0.55	21.70	20.75	21.40	21,333
06 Oct 23	21.50000 +0.00	21.90	21.00	21.55	26,463
05 Oct 23	21.50000 +0.05	22.25	21.50	21.65	31,124
04 Oct 23	21.45000 +0.10	21.50	20.85	21.30	23,174
03 Oct 23	21.35000 -0.45	21.95	21.25	21.65	16,757
02 Oct 23	21.80000 -0.10	22.05	21.50	21.95	29,167
29 Sep 23	21.90000 +0.85	22.20	21.15	21.15	50,298
28 Sep 23	21.05000 +0.45	21.05	20.60	20.75	23,390
27 Sep 23	20.60000 +0.90	20.70	19.66	19.66	34,222
26 Sep 23	19.70000 -0.80	20.50	19.70	20.50	69,296
25 Sep 23	20.50000 -0.35	20.90	20.25	20.75	24,821
22 Sep 23	20.85000 -0.55	21.25	20.60	21.10	28,026
21 Sep 23	21.40000 +0.20	21.70	20.80	21.00	45,659
20 Sep 23	21.20000 +0.50	21.50	20.65	20.65	45,581
19 Sep 23	20.70000 -0.45	21.25	20.30	21.05	69,051
18 Sep 23	21.15000 -0.65	21.75	21.00	21.75	65,489
15 Sep 23	21.80000 -0.15	22.15	21.50	22.10	70,812
14 Sep 23	21.95000 +0.50	22.05	21.50	21.50	41,971
13 Sep 23	21.45000 +0.75	21.55	20.30	20.55	59,707
12 Sep 23	20.70000 +0.35	20.95	20.40	20.45	25,216
11 Sep 23	20.35000 -0.05	21.00	20.20	20.30	31,865
08 Sep 23	20.40000 -0.10	21.05	20.15	20.65	35,262
07 Sep 23	20.50000 -0.70	21.35	20.40	21.10	46,787
06 Sep 23	21.20000 +0.00	21.60	21.05	21.05	17,187
05 Sep 23	21.20000 -0.15	21.50	21.15	21.50	14,008
04 Sep 23	21.35000 +0.15	21.80	21.05	21.20	18,174
01 Sep 23	21.20000 -0.40	21.95	21.10	21.65	20,995
31 Aug 23	21.60000 +0.20	21.90	21.45	21.45	52,228
30 Aug 23	21.40000 -0.45	22.05	21.40	21.90	23,958
29 Aug 23	21.85000 +0.15	21.95	21.25	21.85	22,723
28 Aug 23	21.70000 +0.05	22.20	21.60	21.95	24,811
25 Aug 23	21.65000 +0.65	22.35	21.00	21.00	48,582
24 Aug 23	21.00000 -0.40	22.00	21.00	21.65	48,500
23 Aug 23	21.40000 -0.15	21.55	20.90	21.50	37,475
22 Aug 23	21.55000 +0.35	21.95	21.35	21.40	22,926
21 Aug 23	21.20000 +0.15	21.60	20.85	20.95	28,745
18 Aug 23	21.05000 +0.15	21.35	20.65	20.85	24,326
17 Aug 23	20.90000 -0.45	21.30	20.90	21.15	33,753
16 Aug 23	21.35000 +0.15	21.60	21.05	21.10	31,056
15 Aug 23	21.20000 -0.05	21.60	21.15	21.35	27,005
14 Aug 23	21.25000 +0.05	21.60	21.00	21.15	33,063
11 Aug 23	21.20000 -0.25	21.80	21.20	21.35	46,228
10 Aug 23	21.45000 +0.25	21.75	21.05	21.10	46,749
09 Aug 23	21.20000 -0.60	21.90	21.20	21.90	35,592
08 Aug 23	21.80000 +0.00	22.10	21.75	21.75	23,618
07 Aug 23	21.80000 -0.10	22.05	21.65	21.65	44,055
04 Aug 23	21.90000 +0.15	22.00	21.40	21.75	93,585
03 Aug 23	21.75000 -1.05	22.90	21.10	22.45	183,275
02 Aug 23	22.80000 +0.35	22.95	22.10	22.20	57,394
01 Aug 23	22.45000 -0.25	22.75	22.30	22.50	33,663
31 Jul 23	22.70000 +0.20	22.90	21.25	22.35	109,039
28 Jul 23	22.50000 +0.75	23.60	21.55	22.00	202,091
27 Jul 23	21.75000 -2.80	25.40	21.10	24.75	175,725
26 Jul 23	24.55000 -0.45	25.20	24.50	24.95	30,777
25 Jul 23	25.00000 +0.50	25.50	24.45	24.55	35,070
24 Jul 23	24.50000 +0.05	25.05	24.05	24.20	33,031
21 Jul 23	24.45000 +0.70	24.70	23.60	23.60	34,735
20 Jul 23	23.75000 -0.50	24.25	23.10	24.00	35,712
19 Jul 23	24.25000 +0.20	24.30	24.00	24.20	53,894
18 Jul 23	24.05000 -0.15	24.40	23.95	24.05	22,996
17 Jul 23	24.20000 -0.15	24.30	23.90	24.10	26,465
14 Jul 23	24.35000 +0.35	24.80	23.85	24.00	52,723
13 Jul 23	24.00000 +0.10	24.45	23.85	23.85	41,455
12 Jul 23	23.90000 +0.90	24.05	22.90	23.20	60,625
11 Jul 23	23.00000 -0.55	23.90	23.00	23.65	52,552
10 Jul 23	23.55000 +0.15	23.65	22.95	23.30	44,291
07 Jul 23	23.40000 +0.10	23.55	22.85	23.25	63,027
06 Jul 23	23.30000 -1.35	24.40	23.30	24.40	42,306
05 Jul 23	24.65000 -0.20	25.50	24.60	24.65	49,634
04 Jul 23	24.85000 +1.15	24.90	23.60	23.70	63,394
03 Jul 23	23.70000 -0.65	24.80	23.70	24.45	67,695
30 Jun 23	24.35000 -1.40	24.75	23.50	23.95	319,043
29 Jun 23	25.75000 -0.10	26.00	25.60	25.85	36,272
28 Jun 23	25.85000 -0.20	26.50	25.40	26.30	67,341
27 Jun 23	26.05000 -1.15	27.00	25.80	27.00	44,774
26 Jun 23	27.20000 -0.35	27.60	27.00	27.60	100,252
23 Jun 23	27.55000 +0.20	27.70	26.80	27.15	63,820
22 Jun 23	27.35000 +0.55	27.35	26.40	26.75	50,992
21 Jun 23	26.80000 +0.40	27.20	26.30	26.30	113,235
20 Jun 23	26.40000 -0.05	26.50	25.80	26.25	67,216
19 Jun 23	26.45000 +0.10	26.65	26.30	26.30	42,344
16 Jun 23	26.35000 +0.55	26.90	25.75	26.10	81,372
15 Jun 23	25.80000 -1.50	27.15	25.45	27.15	45,984
14 Jun 23	27.30000 +0.75	27.50	25.85	26.45	129,744
13 Jun 23	26.55000 +0.50	26.55	26.10	26.35	77,478
12 Jun 23	26.05000 +1.30	26.10	24.95	25.05	68,775
09 Jun 23	24.75000 +0.85	24.80	23.80	23.85	43,534
08 Jun 23	23.90000 +0.10	23.95	23.30	23.55	30,805
07 Jun 23	23.80000 -0.20	24.10	23.55	23.95	43,556
06 Jun 23	24.00000 -0.25	24.25	23.25	24.00	61,888
05 Jun 23	24.25000 -0.20	24.50	24.10	24.50	18,624
02 Jun 23	24.45000 +0.20	24.65	24.15	24.50	45,360
01 Jun 23	24.25000 -0.50	24.60	23.80	24.60	43,114
31 May 23	24.75000 -0.70	25.90	24.75	25.20	462,538
30 May 23	25.45000 -0.75	26.60	25.10	26.15	97,594
29 May 23	26.20000 +0.95	26.20	25.30	25.30	32,426
26 May 23	25.25000 +1.25	25.25	24.00	24.05	96,431
25 May 23	24.00000 +1.40	24.05	22.75	22.75	66,640
24 May 23	22.60000 -0.40	22.90	22.30	22.90	62,787
23 May 23	23.00000 -0.05	23.15	22.70	23.05	43,080
22 May 23	23.05000 +0.20	23.05	22.55	22.85	37,115
19 May 23	22.85000 -0.10	23.05	22.65	22.70	49,566
18 May 23	22.95000 +1.00	23.00	22.15	22.15	36,715
17 May 23	21.95000 +0.10	22.10	21.70	21.70	76,518
16 May 23	21.85000 -0.15	22.45	21.70	22.10	46,039
15 May 23	22.00000 -0.25	22.35	21.60	22.30	43,844
12 May 23	22.25000 +0.30	22.55	21.90	22.00	101,014
11 May 23	21.95000 -2.95	24.70	21.55	24.70	318,172
10 May 23	24.90000 +0.05	25.00	24.65	24.90	85,730
09 May 23	24.85000 -0.15	25.00	24.50	24.90	34,753
08 May 23	25.00000 +0.15	25.05	24.50	25.00	85,717
05 May 23	24.85000 +0.30	25.25	24.55	24.80	48,725
04 May 23	24.55000 +0.40	24.65	23.55	24.10	104,937
03 May 23	24.15000 +0.10	24.20	23.80	24.20	18,357
02 May 23	24.05000 +0.40	24.40	23.80	23.80	31,458
28 Apr 23	23.65000 +0.30	23.75	23.25	23.40	53,155
27 Apr 23	23.35000 -0.05	23.40	22.85	23.35	62,163
26 Apr 23	23.40000 -1.05	24.30	22.90	24.30	75,157
25 Apr 23	24.45000 -0.25	24.70	23.95	24.50	57,004
24 Apr 23	24.70000 -0.35	24.85	24.40	24.80	39,049
21 Apr 23	25.05000 -0.50	25.65	24.30	25.65	62,710
20 Apr 23	25.55000 +0.10	25.85	25.00	25.35	83,918
19 Apr 23	25.45000 +0.00	25.80	25.00	25.20	85,624
18 Apr 23	25.45000 +0.75	25.70	24.55	24.80	127,969
17 Apr 23	24.70000 +0.30	24.80	24.10	24.55	53,775
14 Apr 23	24.40000 -0.15	24.75	24.35	24.75	26,153
13 Apr 23	24.55000 +0.30	24.70	24.30	24.35	92,343
12 Apr 23	24.25000 +0.15	24.40	23.65	24.25	45,468
11 Apr 23	24.10000 +0.25	24.40	23.85	24.20	49,340
06 Apr 23	23.85000 +0.30	24.00	23.30	23.65	48,286
05 Apr 23	23.55000 -0.85	24.85	23.10	24.70	91,298
04 Apr 23	24.40000 +0.90	24.55	23.35	23.60	95,448
03 Apr 23	23.50000 +0.50	23.95	22.90	23.15	79,327
31 Mar 23	23.00000 +0.10	23.50	22.60	23.50	49,927
30 Mar 23	22.90000 +1.05	23.00	21.90	21.90	34,959
29 Mar 23	21.85000 +0.45	22.25	21.65	21.65	78,109
28 Mar 23	21.40000 +0.05	21.70	20.95	21.55	32,573
27 Mar 23	21.35000 +0.75	21.60	20.45	20.45	28,276
24 Mar 23	20.60000 -0.95	21.50	20.45	21.50	46,239
23 Mar 23	21.55000 +0.95	21.65	20.60	20.70	31,523
22 Mar 23	20.60000 +0.50	20.65	20.10	20.30	10,941
21 Mar 23	20.10000 +0.05	20.40	19.82	20.05	29,341
20 Mar 23	20.05000 +0.00	20.25	19.14	19.78	33,600
17 Mar 23	20.05000 +0.05	20.70	19.90	20.20	32,583
16 Mar 23	20.00000 +0.40	20.00	19.52	19.84	50,008
15 Mar 23	19.60000 -1.15	20.70	18.76	20.70	78,191
14 Mar 23	20.75000 +0.30	21.20	20.45	20.50	54,977
13 Mar 23	20.45000 -1.10	21.55	19.62	21.55	92,870
10 Mar 23	21.55000 -0.35	21.80	21.10	21.55	48,031
09 Mar 23	21.90000 -0.20	22.30	21.60	22.15	23,991
08 Mar 23	22.10000 +0.35	22.30	21.40	21.70	36,342
07 Mar 23	21.75000 -0.45	22.40	21.70	22.20	21,316
06 Mar 23	22.20000 -0.05	22.50	21.90	22.25	37,869
03 Mar 23	22.25000 +0.30	22.45	22.00	22.10	27,611
02 Mar 23	21.95000 +0.30	21.95	21.10	21.65	46,400
01 Mar 23	21.65000 -0.05	22.20	21.60	21.70	38,719
28 Feb 23	21.70000 +0.25	21.70	21.20	21.30	24,873
27 Feb 23	21.45000 +0.80	21.55	20.80	20.80	24,150
24 Feb 23	20.65000 -0.35	21.35	20.50	21.20	31,557
23 Feb 23	21.00000 +0.50	21.45	20.55	20.55	24,220
22 Feb 23	20.50000 -0.50	20.80	20.25	20.80	52,961
21 Feb 23	21.00000 -0.75	21.65	20.90	21.55	45,244
20 Feb 23	21.75000 +0.10	21.90	21.30	21.80	16,551
17 Feb 23	21.65000 -0.10	21.75	21.00	21.60	20,188
16 Feb 23	21.75000 +0.20	21.90	21.20	21.80	37,830
15 Feb 23	21.55000 +0.60	21.55	20.90	20.95	38,502
14 Feb 23	20.95000 +0.20	21.30	20.65	20.75	47,391
13 Feb 23	20.75000 +0.40	20.95	20.05	20.35	35,189
10 Feb 23	20.35000 -0.65	20.95	20.30	20.85	27,206
09 Feb 23	21.00000 +1.00	21.10	20.20	20.30	54,137
08 Feb 23	20.00000 -1.15	21.40	20.00	21.35	38,865
07 Feb 23	21.15000 +0.70	21.25	20.50	20.60	79,993
06 Feb 23	20.45000 +0.61	20.75	19.76	19.80	115,124
03 Feb 23	19.84000 -0.10	19.90	18.80	19.90	70,121
02 Feb 23	19.94000 +1.74	19.96	18.62	18.62	101,722
01 Feb 23	18.20000 -0.06	18.36	17.78	18.26	30,961
31 Jan 23	18.26000 -0.10	18.34	17.88	18.14	16,737
30 Jan 23	18.36000 -0.72	19.10	18.02	19.04	18,846
27 Jan 23	19.08000 +0.38	19.18	18.52	18.58	25,268
26 Jan 23	18.70000 +0.42	18.90	18.30	18.30	13,575
25 Jan 23	18.28000 -0.40	18.62	18.10	18.62	12,234
24 Jan 23	18.68000 -0.10	19.22	18.60	18.82	56,580
23 Jan 23	18.78000 +1.24	18.86	17.52	17.66	86,624
20 Jan 23	17.54000 +0.34	17.70	17.02	17.30	17,313
19 Jan 23	17.20000 -0.68	17.72	17.20	17.72	17,180
18 Jan 23	17.88000 -0.10	18.20	17.62	18.20	20,384
17 Jan 23	17.98000 +0.16	18.10	17.30	17.76	33,792
16 Jan 23	17.82000 -0.88	18.88	17.78	18.88	22,864
13 Jan 23	18.70000 +0.60	19.00	18.28	18.38	59,425
12 Jan 23	18.10000 +0.14	18.36	17.84	18.00	58,952
11 Jan 23	17.96000 +0.42	17.98	17.38	17.50	71,732
10 Jan 23	17.54000 +0.04	18.22	17.20	17.46	77,507
09 Jan 23	17.50000 +1.38	17.76	16.18	16.18	59,930
06 Jan 23	16.12000 +0.56	16.14	15.46	15.46	10,386
05 Jan 23	15.56000 +0.20	15.84	15.30	15.32	8,949
04 Jan 23	15.36000 +0.36	15.44	15.00	15.00	11,355
03 Jan 23	15.00000 +0.36	15.18	14.74	14.74	25,269
02 Jan 23	14.64000 -0.50	15.34	14.56	15.18	11,081
30 Dec 22	15.14000 +0.02	15.32	14.96	15.30	7,472
29 Dec 22	15.12000 +0.68	15.14	14.52	14.62	15,544
28 Dec 22	14.44000 -0.26	14.86	14.26	14.62	44,636
27 Dec 22	14.70000 +0.30	14.94	14.30	14.48	14,925
23 Dec 22	14.40000 -0.24	15.10	14.38	14.80	40,607
22 Dec 22	14.64000 -0.76	15.44	14.54	15.44	12,610
21 Dec 22	15.40000 +0.30	15.54	15.12	15.32	12,113
20 Dec 22	15.10000 +0.24	15.28	14.68	14.70	24,262
19 Dec 22	14.86000 -0.34	15.38	14.68	15.12	31,578
16 Dec 22	15.20000 -0.70	15.96	15.18	15.90	59,222
15 Dec 22	15.90000 -0.46	16.30	15.82	16.30	19,148
14 Dec 22	16.36000 +0.02	16.46	16.24	16.40	5,580
13 Dec 22	16.34000 +0.30	16.92	16.08	16.20	22,365
12 Dec 22	16.04000 +0.16	16.18	15.64	16.00	9,651
09 Dec 22	15.88000 -0.08	16.06	15.74	16.00	16,224
08 Dec 22	15.96000 +0.48	16.04	15.42	15.58	17,830
07 Dec 22	15.48000 -0.06	15.66	15.26	15.66	20,896
06 Dec 22	15.54000 +0.14	15.72	15.02	15.60	19,722
05 Dec 22	15.40000 -0.42	15.94	15.30	15.78	22,059
02 Dec 22	15.82000 +0.20	16.20	15.40	15.80	34,649
01 Dec 22	15.62000 +0.54	15.84	15.20	15.20	30,241
30 Nov 22	15.08000 +0.28	15.20	14.76	14.80	15,910
29 Nov 22	14.80000 -0.14	15.02	14.48	14.94	22,632
28 Nov 22	14.94000 +0.16	15.30	14.60	14.72	22,382
25 Nov 22	14.78000 +0.12	14.84	14.38	14.58	16,869
24 Nov 22	14.66000 +0.12	14.78	14.28	14.56	32,964
23 Nov 22	14.54000 +0.04	14.54	14.10	14.28	21,537
22 Nov 22	14.50000 +0.20	14.50	14.02	14.14	15,984
21 Nov 22	14.30000 -0.28	14.72	14.16	14.66	15,412
18 Nov 22	14.58000 +0.26	14.78	14.20	14.44	28,231
17 Nov 22	14.32000 +0.08	14.46	13.88	14.22	33,587
16 Nov 22	14.24000 -0.46	14.70	14.18	14.70	35,510
15 Nov 22	14.70000 -0.22	15.20	14.64	15.20	21,085
14 Nov 22	14.92000 +0.68	15.00	14.28	14.28	42,977
11 Nov 22	14.24000 +0.44	14.44	13.76	13.86	55,158
10 Nov 22	13.80000 +0.80	13.92	12.70	12.90	146,253
09 Nov 22	13.00000 -0.12	13.24	12.58	13.24	44,978
08 Nov 22	13.12000 +0.46	13.14	12.46	12.88	23,300
07 Nov 22	12.66000 +0.58	12.70	12.00	12.10	24,239
04 Nov 22	12.08000 +0.32	12.24	11.76	11.76	18,866
03 Nov 22	11.76000 +0.08	11.80	11.20	11.38	24,989
02 Nov 22	11.68000 +0.10	11.80	11.46	11.72	25,224
01 Nov 22	11.58000 +0.12	11.94	11.54	11.64	13,186
31 Oct 22	11.46000 +0.02	11.74	11.34	11.44	25,011
28 Oct 22	11.44000 -0.20	11.50	11.24	11.40	34,486
27 Oct 22	11.64000 -0.08	11.80	11.28	11.80	18,869
26 Oct 22	11.72000 +0.00	11.72	11.42	11.68	29,168
25 Oct 22	11.72000 +0.24	11.72	11.02	11.36	31,656
24 Oct 22	11.48000 +0.42	11.66	10.92	11.10	54,134
21 Oct 22	11.06000 -0.06	11.08	10.64	10.94	19,157
20 Oct 22	11.12000 +0.46	11.12	10.46	10.48	17,236
19 Oct 22	10.66000 -0.14	10.96	10.52	10.86	12,531
18 Oct 22	10.80000 +0.38	11.08	10.70	10.70	40,310
17 Oct 22	10.42000 +0.34	10.46	9.96	10.16	81,599
14 Oct 22	10.08000 -0.06	10.52	10.06	10.14	36,706
13 Oct 22	10.14000 +0.16	10.20	9.42	10.08	57,111
12 Oct 22	9.98000 -0.10	10.38	9.96	10.10	20,593
11 Oct 22	10.08000 +0.02	10.08	9.77	10.00	85,572
10 Oct 22	10.06000 -0.42	10.46	9.96	10.38	45,945
07 Oct 22	10.48000 -0.48	11.00	10.32	11.00	34,139
06 Oct 22	10.96000 +0.16	11.10	10.88	10.94	13,181
05 Oct 22	10.80000 -0.10	11.10	10.66	11.00	24,772
04 Oct 22	10.90000 +0.40	11.06	10.42	10.42	42,121
03 Oct 22	10.50000 +0.60	10.50	9.67	9.90	32,499
30 Sep 22	9.90000 -0.12	10.06	9.64	9.94	85,699
29 Sep 22	10.02000 -0.62	10.74	9.87	10.74	94,385
28 Sep 22	10.64000 -0.76	11.10	10.28	11.06	120,411
27 Sep 22	11.40000 +0.06	11.82	11.30	11.70	34,006
26 Sep 22	11.34000 +0.08	11.58	11.12	11.14	38,533
23 Sep 22	11.26000 -0.86	12.00	11.14	12.00	59,279
22 Sep 22	12.12000 -0.50	12.80	12.10	12.38	33,523
21 Sep 22	12.62000 +0.16	12.68	12.32	12.34	33,117
20 Sep 22	12.46000 +0.10	12.52	11.98	12.32	17,873
19 Sep 22	12.36000 -0.34	12.58	12.22	12.58	23,575
16 Sep 22	12.70000 +0.16	12.86	12.40	12.48	31,627
15 Sep 22	12.54000 -0.12	12.72	12.42	12.58	30,610
14 Sep 22	12.66000 +0.16	12.76	12.38	12.60	16,098
13 Sep 22	12.50000 -0.28	12.94	12.46	12.60	40,350
12 Sep 22	12.78000 +0.20	12.82	12.50	12.74	11,347
09 Sep 22	12.58000 +0.68	12.60	11.80	11.80	38,468
08 Sep 22	11.90000 -0.02	12.18	11.68	11.90	41,204
07 Sep 22	11.92000 -0.04	12.06	11.66	11.66	26,252
06 Sep 22	11.96000 -0.14	12.32	11.74	12.32	38,103
05 Sep 22	12.10000 +0.16	12.48	11.36	11.72	28,447
02 Sep 22	11.94000 +0.18	11.96	11.56	11.86	44,795
01 Sep 22	11.76000 -0.58	12.46	11.68	12.46	53,042
31 Aug 22	12.34000 -0.32	12.92	12.34	12.80	14,190
30 Aug 22	12.66000 +0.10	13.04	12.56	12.68	26,574
29 Aug 22	12.56000 -0.48	12.80	12.50	12.62	49,705
26 Aug 22	13.04000 -0.54	13.80	12.84	13.80	34,634
25 Aug 22	13.58000 -0.02	13.90	13.54	13.54	17,465
24 Aug 22	13.60000 -0.10	13.72	13.30	13.72	36,528
23 Aug 22	13.70000 -0.20	14.08	13.70	13.84	18,209
22 Aug 22	13.90000 -0.90	14.68	13.90	14.58	29,424
19 Aug 22	14.80000 -0.26	15.14	14.60	15.02	21,127
18 Aug 22	15.06000 -0.08	15.38	14.90	15.10	14,202
17 Aug 22	15.14000 -0.52	15.74	15.12	15.54	25,905
16 Aug 22	15.66000 -0.24	15.92	15.42	15.72	12,848
15 Aug 22	15.90000 -0.06	16.12	15.80	15.80	16,628
12 Aug 22	15.96000 +0.20	16.00	15.74	15.78	14,059
11 Aug 22	15.76000 +0.24	16.00	15.54	15.76	16,208
10 Aug 22	15.52000 +0.40	15.70	14.40	14.82	22,910
09 Aug 22	15.12000 -0.68	15.82	15.00	15.82	38,489
08 Aug 22	15.80000 -0.34	16.18	15.78	16.14	26,442
05 Aug 22	16.14000 -0.46	17.12	16.00	16.38	53,625
04 Aug 22	16.60000 +1.06	16.78	15.46	15.46	41,722
03 Aug 22	15.54000 +0.32	15.56	15.18	15.28	19,782
02 Aug 22	15.22000 -0.24	15.58	14.88	15.52	22,313
01 Aug 22	15.46000 +0.04	15.80	15.40	15.60	18,848
29 Jul 22	15.42000 +0.50	15.60	15.00	15.00	20,119
28 Jul 22	14.92000 +0.34	15.04	14.48	14.90	49,549
27 Jul 22	14.58000 +0.48	14.66	14.00	14.00	22,726
26 Jul 22	14.10000 -0.28	14.54	13.92	14.54	12,063
25 Jul 22	14.38000 -0.04	14.58	14.32	14.58	16,453
22 Jul 22	14.42000 +0.16	14.68	14.10	14.10	13,489
21 Jul 22	14.26000 +0.20	14.28	14.02	14.04	21,601
20 Jul 22	14.06000 +0.52	14.10	13.60	13.62	20,597
19 Jul 22	13.54000 +0.14	13.60	13.04	13.38	24,437
18 Jul 22	13.40000 +0.00	13.64	13.20	13.54	19,220
15 Jul 22	13.40000 +0.40	13.56	13.08	13.08	35,369
14 Jul 22	13.00000 -0.32	13.34	12.88	13.22	23,070
13 Jul 22	13.32000 +0.14	13.40	12.92	13.34	29,689
12 Jul 22	13.18000 -0.10	13.22	12.84	13.10	22,040
11 Jul 22	13.28000 -0.22	13.58	13.12	13.50	13,108
08 Jul 22	13.50000 +0.30	13.58	13.12	13.28	28,256
07 Jul 22	13.20000 +0.42	13.30	12.92	12.92	22,567
06 Jul 22	12.78000 +0.30	13.02	12.52	12.52	43,972
05 Jul 22	12.48000 -0.24	12.90	12.22	12.64	56,812
04 Jul 22	12.72000 -0.20	12.96	12.46	12.78	34,003
01 Jul 22	12.92000 -0.58	13.54	12.78	13.52	39,150
30 Jun 22	13.50000 -0.20	13.62	13.16	13.54	75,123
29 Jun 22	13.70000 -0.80	14.48	13.62	14.40	60,589
28 Jun 22	14.50000 -0.40	15.02	14.36	15.00	36,286
27 Jun 22	14.90000 +0.30	14.96	14.58	14.80	18,299
24 Jun 22	14.60000 +0.28	14.80	14.28	14.36	16,929
23 Jun 22	14.32000 -0.34	14.56	14.12	14.54	18,933
22 Jun 22	14.66000 +0.22	14.86	13.80	14.52	37,852
21 Jun 22	14.44000 +0.32	14.64	14.30	14.34	20,359
20 Jun 22	14.12000 +0.30	14.14	13.78	13.80	12,583
17 Jun 22	13.82000 -0.22	14.40	13.82	14.26	45,949
16 Jun 22	14.04000 -0.96	14.94	14.00	14.94	49,399
15 Jun 22	15.00000 +0.60	15.00	14.12	14.58	56,359
14 Jun 22	14.40000 -0.54	15.16	14.36	15.16	35,822
13 Jun 22	14.94000 -0.76	16.02	14.88	16.00	117,192
10 Jun 22	15.70000 +0.08	15.78	15.28	15.60	49,126
09 Jun 22	15.62000 -0.38	16.00	15.30	16.00	38,500
08 Jun 22	16.00000 -0.04	16.18	15.92	16.06	35,179
07 Jun 22	16.04000 -0.56	16.78	15.90	16.70	28,580
06 Jun 22	16.60000 +0.04	17.14	16.60	16.74	41,824
03 Jun 22	16.56000 -0.40	16.88	16.50	16.86	21,034
02 Jun 22	16.96000 +0.46	17.10	16.60	16.78	9,723
01 Jun 22	16.50000 -0.32	16.94	16.50	16.94	15,816
31 May 22	16.82000 -0.22	17.10	16.54	17.02	14,502
30 May 22	17.04000 +0.28	17.28	16.86	16.96	25,477
27 May 22	16.76000 +1.22	16.80	15.78	15.78	49,136
26 May 22	15.54000 +0.70	15.54	14.90	15.00	45,641
25 May 22	14.84000 -0.26	15.10	14.56	15.10	37,198
24 May 22	15.10000 -0.56	15.48	14.96	15.48	31,256
23 May 22	15.66000 -0.88	16.78	15.46	16.78	39,093
20 May 22	16.54000 +0.70	16.60	15.92	16.00	45,802
19 May 22	15.84000 +0.16	15.86	15.28	15.62	29,349
18 May 22	15.68000 -0.02	15.86	15.60	15.78	24,806
17 May 22	15.70000 +0.66	15.84	15.28	15.28	51,854
16 May 22	15.04000 +0.38	15.04	14.50	14.62	69,813
13 May 22	14.66000 +0.80	14.70	14.04	14.04	33,967
12 May 22	13.86000 -0.02	14.30	13.14	14.16	65,119
11 May 22	13.88000 +0.34	14.04	13.50	13.50	38,713
10 May 22	13.54000 +0.12	13.86	13.46	13.60	32,169
09 May 22	13.42000 -0.68	14.16	13.38	14.16	37,733
06 May 22	14.10000 -0.16	14.22	13.64	14.22	67,808
05 May 22	14.26000 -0.30	15.14	14.22	15.14	62,835
04 May 22	14.56000 -0.22	14.92	14.50	14.88	57,569
03 May 22	14.78000 +0.02	14.84	14.50	14.68	41,753
02 May 22	14.76000 -0.10	14.92	14.54	14.84	59,064
29 Apr 22	14.86000 +0.22	15.06	14.60	14.82	46,093
28 Apr 22	14.64000 +0.20	14.82	14.44	14.52	65,024
27 Apr 22	14.44000 +0.10	14.68	14.08	14.24	67,515
26 Apr 22	14.34000 -0.48	14.92	14.26	14.92	67,084
25 Apr 22	14.82000 -0.26	15.12	14.56	14.86	65,235
22 Apr 22	15.08000 -0.36	15.40	15.02	15.40	52,613
21 Apr 22	15.44000 +0.36	15.64	14.96	15.24	49,993
20 Apr 22	15.08000 +0.44	15.28	14.60	14.72	59,205
19 Apr 22	14.64000 +0.18	14.70	14.18	14.34	52,593
14 Apr 22	14.46000 -0.24	14.90	14.34	14.90	67,102
13 Apr 22	14.70000 -0.02	14.76	14.48	14.76	37,261
12 Apr 22	14.72000 +0.16	14.98	14.18	14.38	49,142
11 Apr 22	14.56000 -0.56	15.16	14.42	15.16	79,731
08 Apr 22	15.12000 -0.40	15.62	15.06	15.58	68,070
07 Apr 22	15.52000 -0.14	16.00	15.44	15.72	43,377
06 Apr 22	15.66000 -0.40	16.22	15.40	16.12	65,530
05 Apr 22	16.06000 -0.50	16.92	15.98	16.60	94,071
04 Apr 22	16.56000 +0.58	16.70	15.66	15.92	91,286
01 Apr 22	15.98000 +0.02	16.20	15.46	15.90	102,938
31 Mar 22	15.96000 -1.92	17.20	15.40	17.20	439,700
30 Mar 22	17.88000 -0.40	18.40	17.70	18.40	74,692
29 Mar 22	18.28000 +0.68	18.42	17.74	17.86	65,817
28 Mar 22	17.60000 +0.18	17.68	17.20	17.24	44,928
25 Mar 22	17.42000 -0.08	17.86	17.26	17.40	32,096
24 Mar 22	17.50000 +0.16	17.64	17.02	17.18	71,715
23 Mar 22	17.34000 -0.22	17.56	16.98	17.50	25,582
22 Mar 22	17.56000 +0.02	17.80	17.26	17.80	39,116
21 Mar 22	17.54000 +0.14	17.68	17.10	17.10	59,440
18 Mar 22	17.40000 +0.22	17.46	16.72	17.34	85,969
17 Mar 22	17.18000 -0.06	17.30	16.90	17.24	39,840
16 Mar 22	17.24000 +1.20	17.24	16.46	16.72	48,407
15 Mar 22	16.04000 +0.00	16.14	15.46	16.06	50,770
14 Mar 22	16.04000 +0.28	16.34	15.78	16.34	53,213
11 Mar 22	15.76000 +0.32	16.06	15.24	15.24	131,675
10 Mar 22	15.44000 -0.46	16.14	15.24	15.80	55,792
09 Mar 22	15.90000 +1.10	15.90	14.88	15.16	247,130
08 Mar 22	14.80000 +0.14	15.34	14.52	14.56	65,655
07 Mar 22	14.66000 -0.50	15.30	14.28	14.90	101,408
04 Mar 22	15.16000 -0.86	16.10	15.12	16.00	55,880
03 Mar 22	16.02000 -0.26	16.74	16.00	16.50	86,613
02 Mar 22	16.28000 -0.18	16.56	15.98	16.24	53,554
01 Mar 22	16.46000 -0.86	17.42	16.46	17.40	54,328
28 Feb 22	17.32000 +0.32	17.34	16.40	16.42	51,902
25 Feb 22	17.00000 +0.54	17.06	16.48	16.82	30,264
24 Feb 22	16.46000 +0.06	16.66	15.48	15.80	121,325
23 Feb 22	16.40000 -0.12	17.04	16.34	16.40	29,610
22 Feb 22	16.52000 -0.16	17.02	15.54	15.54	124,961
21 Feb 22	16.68000 -0.80	17.58	16.36	17.30	89,198
18 Feb 22	17.48000 -0.40	18.04	17.38	17.74	41,484
17 Feb 22	17.88000 -0.30	18.18	17.62	18.18	54,230
16 Feb 22	18.18000 -0.06	18.60	18.00	18.40	42,042
15 Feb 22	18.24000 +0.78	18.26	17.34	17.60	68,573
14 Feb 22	17.46000 -0.84	17.84	17.06	17.84	144,469
11 Feb 22	18.30000 -0.40	18.60	18.20	18.54	56,351
10 Feb 22	18.70000 +0.00	18.94	18.26	18.90	120,852
09 Feb 22	18.70000 +0.64	18.84	18.06	18.06	68,304
08 Feb 22	18.06000 +0.54	18.12	17.52	17.62	121,014
07 Feb 22	17.52000 -0.16	17.96	17.34	17.96	44,206
04 Feb 22	17.68000 -0.62	18.44	17.58	18.44	97,660
03 Feb 22	18.30000 -0.70	19.16	18.22	19.02	86,197
02 Feb 22	19.00000 -0.42	20.00	18.96	19.52	77,994
01 Feb 22	19.42000 +0.42	19.68	19.12	19.24	76,799
31 Jan 22	19.00000 +0.54	19.08	18.50	18.82	124,073
28 Jan 22	18.46000 -0.24	18.78	18.24	18.74	181,620
27 Jan 22	18.70000 -0.64	19.50	18.68	19.26	60,555
26 Jan 22	19.34000 +0.62	19.46	18.88	18.92	83,908
25 Jan 22	18.72000 +0.12	19.06	18.44	18.90	116,392
24 Jan 22	18.60000 -0.96	19.46	18.40	19.30	169,289
21 Jan 22	19.56000 +0.08	19.72	19.02	19.02	87,058
20 Jan 22	19.48000 +0.42	19.58	18.82	19.20	71,181
19 Jan 22	19.06000 -0.30	19.50	18.96	19.22	62,341
18 Jan 22	19.36000 -0.44	19.60	19.20	19.60	46,181
17 Jan 22	19.80000 -0.12	19.96	19.48	19.96	33,133
14 Jan 22	19.92000 +0.14	19.92	19.30	19.50	92,913
13 Jan 22	19.78000 +0.64	20.15	19.24	19.26	90,889
12 Jan 22	19.14000 -0.82	20.25	18.16	20.20	562,374
11 Jan 22	19.96000 +0.18	20.25	19.76	20.10	39,874
10 Jan 22	19.78000 -0.67	20.55	19.46	20.35	76,432
07 Jan 22	20.45000 -0.15	20.75	20.15	20.75	69,239
06 Jan 22	20.60000 -0.35	20.65	20.25	20.55	61,018
05 Jan 22	20.95000 +0.00	21.20	20.90	21.15	30,476
04 Jan 22	20.95000 -0.90	21.95	20.65	21.90	109,821
03 Jan 22	21.85000 +0.85	21.85	21.15	21.20	71,232
30 Dec 21	21.00000 +0.40	21.00	20.55	20.55	30,002
29 Dec 21	20.60000 +0.10	20.65	20.35	20.55	36,988
28 Dec 21	20.50000 -0.20	20.85	20.35	20.60	25,672
27 Dec 21	20.70000 +0.05	20.90	20.45	20.90	30,887
23 Dec 21	20.65000 +0.30	20.75	20.20	20.45	40,610
22 Dec 21	20.35000 +0.51	20.35	19.90	19.90	62,236
21 Dec 21	19.84000 +0.28	19.94	19.32	19.68	82,052
20 Dec 21	19.56000 -0.32	19.78	19.18	19.38	66,699
17 Dec 21	19.88000 +0.26	19.90	19.02	19.80	80,970
16 Dec 21	19.62000 -0.04	20.50	19.54	20.10	73,140
15 Dec 21	19.66000 +0.50	19.68	19.16	19.16	57,767
14 Dec 21	19.16000 -0.30	19.50	18.88	19.50	138,204
13 Dec 21	19.46000 -0.16	20.10	19.46	19.74	75,098
10 Dec 21	19.62000 -0.48	20.05	19.60	20.00	48,682
09 Dec 21	20.10000 -0.20	20.25	19.70	20.25	95,330
08 Dec 21	20.30000 -0.30	20.70	20.20	20.60	46,140
07 Dec 21	20.60000 +1.00	20.70	19.86	19.96	98,471
06 Dec 21	19.60000 -0.65	20.50	19.16	20.40	185,727
03 Dec 21	20.25000 -0.50	21.15	20.10	21.15	58,148
02 Dec 21	20.75000 -0.90	21.45	20.00	21.35	163,709
01 Dec 21	21.65000 +0.75	21.65	20.85	21.10	127,946
30 Nov 21	20.90000 -0.45	21.50	20.85	21.05	66,943
29 Nov 21	21.35000 +0.40	21.45	20.75	21.40	100,870
26 Nov 21	20.95000 -0.80	21.65	20.80	21.20	101,414
25 Nov 21	21.75000 -0.40	22.25	21.65	22.10	49,015
24 Nov 21	22.15000 -0.15	22.60	21.65	22.60	64,037
23 Nov 21	22.30000 -0.90	23.20	22.20	23.20	100,995
22 Nov 21	23.20000 -0.40	23.80	23.05	23.60	51,519
19 Nov 21	23.60000 -0.60	24.40	23.30	24.40	62,694
18 Nov 21	24.20000 -0.15	25.00	24.10	24.55	56,278
17 Nov 21	24.35000 -0.15	24.70	24.10	24.40	32,514
16 Nov 21	24.50000 -0.10	24.70	23.95	24.65	46,436
15 Nov 21	24.60000 +0.35	25.00	24.25	24.35	51,965
12 Nov 21	24.25000 -0.60	24.95	24.20	24.85	48,121
11 Nov 21	24.85000 +0.05	25.30	24.00	25.05	114,925
10 Nov 21	24.80000 +0.00	25.05	24.25	24.95	54,605
09 Nov 21	24.80000 -0.30	25.30	24.35	25.05	49,344
08 Nov 21	25.10000 +0.70	25.20	24.20	24.30	73,110
05 Nov 21	24.40000 +0.35	24.60	23.85	23.90	77,854
04 Nov 21	24.05000 +0.45	24.25	23.65	23.80	64,223
03 Nov 21	23.60000 +0.10	23.70	23.05	23.40	60,506
02 Nov 21	23.50000 +0.05	23.70	23.20	23.35	38,028
01 Nov 21	23.45000 +0.75	23.70	22.80	22.90	64,880
29 Oct 21	22.70000 -0.20	22.90	22.45	22.90	49,032
28 Oct 21	22.90000 +0.90	22.95	21.85	22.00	116,172
27 Oct 21	22.00000 +0.35	22.15	21.55	21.90	38,257
26 Oct 21	21.65000 +0.10	22.35	21.60	21.70	102,549
25 Oct 21	21.55000 -0.05	21.80	20.95	21.80	100,528
22 Oct 21	21.60000 +0.10	22.10	21.55	21.60	65,563
21 Oct 21	21.50000 +0.55	21.60	20.85	21.05	125,473
20 Oct 21	20.95000 -0.60	21.55	20.90	21.50	137,774
19 Oct 21	21.55000 -0.50	22.00	21.35	21.90	67,800
18 Oct 21	22.05000 -0.55	22.15	21.65	22.10	83,468
15 Oct 21	22.60000 +0.45	22.95	22.15	22.20	116,281
14 Oct 21	22.15000 +0.30	22.30	21.85	22.05	89,755
13 Oct 21	21.85000 +0.30	21.95	21.50	21.85	68,485
12 Oct 21	21.55000 -0.35	21.90	21.30	21.85	71,727
11 Oct 21	21.90000 -0.60	22.20	21.45	21.90	125,951
08 Oct 21	22.50000 -0.65	23.20	22.30	23.15	66,411
07 Oct 21	23.15000 -0.05	23.60	22.55	23.60	75,280
06 Oct 21	23.20000 +0.40	23.25	22.00	22.75	137,414
05 Oct 21	22.80000 +1.60	23.00	20.60	21.35	346,152
04 Oct 21	21.20000 -1.55	22.70	20.95	22.60	153,060
01 Oct 21	22.75000 +0.45	22.85	21.90	22.05	71,121
30 Sep 21	22.30000 +0.15	22.60	21.95	22.35	48,834
29 Sep 21	22.15000 +0.15	22.65	22.05	22.30	56,203
28 Sep 21	22.00000 -1.10	23.30	22.00	23.30	69,005
27 Sep 21	23.10000 -0.40	24.00	22.95	23.60	66,282
24 Sep 21	23.50000 -0.15	24.10	23.10	23.70	61,177
23 Sep 21	23.65000 +0.45	23.80	23.15	23.50	29,235
22 Sep 21	23.20000 +0.60	23.30	22.60	22.65	78,255
21 Sep 21	22.60000 +0.60	22.60	21.85	22.30	117,413
20 Sep 21	22.00000 -1.95	23.95	21.10	23.75	253,804
17 Sep 21	23.95000 -0.40	24.80	23.90	24.60	128,256
16 Sep 21	24.35000 +0.15	24.45	23.80	24.20	61,424
15 Sep 21	24.20000 -0.55	25.05	24.00	24.85	38,860
14 Sep 21	24.75000 +0.20	24.90	24.35	24.65	38,568
13 Sep 21	24.55000 -0.85	25.60	24.55	25.60	35,870
10 Sep 21	25.40000 -0.20	25.95	25.40	25.80	13,233
09 Sep 21	25.60000 +0.25	25.65	25.05	25.30	48,238
08 Sep 21	25.35000 -0.95	26.45	25.15	26.45	38,638
07 Sep 21	26.30000 -0.05	26.60	26.00	26.50	26,402
06 Sep 21	26.35000 +0.35	26.50	26.05	26.50	20,370
03 Sep 21	26.00000 -0.25	26.80	25.75	26.40	30,596
02 Sep 21	26.25000 +0.95	26.35	25.25	25.50	54,090
01 Sep 21	25.30000 +0.55	25.45	24.70	25.00	65,631
31 Aug 21	24.75000 -0.40	25.65	24.65	25.25	30,514
30 Aug 21	25.15000 -0.05	25.70	25.15	25.35	29,366
27 Aug 21	25.20000 +0.70	25.20	24.20	24.20	26,330
26 Aug 21	24.50000 -0.40	24.80	24.05	24.70	48,462
25 Aug 21	24.90000 -0.20	25.25	24.90	25.20	25,781
24 Aug 21	25.10000 +0.45	25.35	24.55	24.65	52,160
23 Aug 21	24.65000 +0.90	24.75	23.75	23.75	39,007
20 Aug 21	23.75000 -0.35	24.15	23.45	24.10	43,311
19 Aug 21	24.10000 +0.00	24.20	23.25	23.90	58,064
18 Aug 21	24.10000 -0.35	24.60	24.00	24.50	40,390
17 Aug 21	24.45000 -0.55	25.00	24.30	24.75	38,560
16 Aug 21	25.00000 -0.20	25.40	24.65	25.20	42,253
13 Aug 21	25.20000 +0.00	25.45	24.90	25.30	43,932
12 Aug 21	25.20000 -0.15	25.60	25.00	25.40	37,698
11 Aug 21	25.35000 +0.10	25.95	25.10	25.15	54,538
10 Aug 21	25.25000 -0.20	26.05	25.15	25.60	36,597
09 Aug 21	25.45000 +0.20	25.70	25.15	25.45	44,825
06 Aug 21	25.25000 -0.45	26.20	25.05	25.60	65,200
05 Aug 21	25.70000 -1.75	26.50	24.00	25.60	312,792
04 Aug 21	27.45000 +0.50	27.55	26.90	27.20	54,931
03 Aug 21	26.95000 -0.10	27.40	26.55	27.05	55,412
02 Aug 21	27.05000 +0.45	27.10	26.35	27.00	37,545
30 Jul 21	26.60000 -0.40	26.90	26.20	26.90	44,144
29 Jul 21	27.00000 -0.10	27.40	26.75	27.25	50,977
28 Jul 21	27.10000 +1.00	27.10	25.50	26.20	102,024
27 Jul 21	26.10000 -1.10	27.05	26.00	27.00	54,619
26 Jul 21	27.20000 -0.15	27.30	26.80	27.00	25,063
23 Jul 21	27.35000 +0.35	28.00	26.90	27.30	46,729
22 Jul 21	27.00000 +0.35	27.20	26.65	26.70	37,447
21 Jul 21	26.65000 +1.20	26.65	25.65	25.70	27,104
20 Jul 21	25.45000 -0.30	25.90	25.10	25.65	37,915
19 Jul 21	25.75000 -0.85	26.60	25.10	26.60	60,993
16 Jul 21	26.60000 -0.20	27.00	26.40	26.80	31,100
15 Jul 21	26.80000 -0.80	27.55	26.55	27.40	48,921
14 Jul 21	27.60000 +0.70	27.75	26.65	26.65	76,696
13 Jul 21	26.90000 +0.15	27.20	26.55	26.85	18,853
12 Jul 21	26.75000 +0.05	27.35	26.65	26.90	26,452
09 Jul 21	26.70000 +0.60	26.75	26.15	26.35	36,726
08 Jul 21	26.10000 -0.65	26.90	25.50	26.75	67,352
07 Jul 21	26.75000 +0.00	27.30	26.50	26.75	43,433
06 Jul 21	26.75000 -0.65	27.45	26.40	27.45	32,342
05 Jul 21	27.40000 +0.25	27.55	27.10	27.55	35,975
02 Jul 21	27.15000 +0.60	27.50	26.40	26.75	60,632
01 Jul 21	26.55000 -1.15	27.80	26.50	27.75	81,037
30 Jun 21	27.70000 +0.55	28.00	27.00	27.30	129,274
29 Jun 21	27.15000 +0.90	27.30	26.15	26.30	116,517
28 Jun 21	26.25000 +0.40	26.30	25.60	25.95	41,664
25 Jun 21	25.85000 +0.10	26.00	25.65	25.80	21,804
24 Jun 21	25.75000 +0.85	26.30	25.00	25.15	116,494
23 Jun 21	24.90000 +1.00	25.15	24.00	24.05	132,985
22 Jun 21	23.90000 +0.15	23.95	23.20	23.95	55,496
21 Jun 21	23.75000 +0.10	24.00	23.25	23.60	57,087
18 Jun 21	23.65000 -0.65	24.65	23.25	24.45	143,180
17 Jun 21	24.30000 -0.35	24.65	24.05	24.60	36,704
16 Jun 21	24.65000 -0.60	25.10	24.25	25.10	58,601
15 Jun 21	25.25000 +0.05	25.45	25.05	25.35	27,474
14 Jun 21	25.20000 +0.45	25.40	24.85	24.95	71,695
11 Jun 21	24.75000 -0.10	25.35	24.40	25.05	61,899
10 Jun 21	24.85000 +1.30	24.95	23.75	23.75	126,202
09 Jun 21	23.55000 +0.20	23.95	23.25	23.40	62,768
08 Jun 21	23.35000 +0.35	23.80	22.80	22.85	82,044
07 Jun 21	23.00000 +0.00	23.10	22.60	22.75	66,927
04 Jun 21	23.00000 +0.05	23.15	22.85	23.15	58,906
03 Jun 21	22.95000 -0.05	23.30	22.70	22.90	53,528
02 Jun 21	23.00000 -0.20	23.20	22.75	23.20	92,813
01 Jun 21	23.20000 -0.15	23.75	22.95	23.40	81,187
31 May 21	23.35000 -0.30	23.75	23.15	23.45	49,227
28 May 21	23.65000 +0.00	23.95	23.50	23.95	40,583
27 May 21	23.65000 +0.15	24.30	23.40	23.50	119,669
26 May 21	23.50000 -0.70	24.20	23.40	24.20	84,404
25 May 21	24.20000 -0.60	24.80	24.00	24.20	116,082
21 May 21	24.80000 +0.45	25.15	24.15	24.40	61,201
20 May 21	24.35000 +0.20	24.50	23.40	24.20	97,875
19 May 21	24.15000 -0.10	24.30	23.45	24.20	48,656
18 May 21	24.25000 +0.15	24.55	24.05	24.15	62,319
17 May 21	24.10000 -0.10	24.40	23.85	24.30	59,474
14 May 21	24.20000 +0.45	24.30	23.15	24.25	83,760
13 May 21	23.75000 -0.25	24.25	23.50	24.00	98,999
12 May 21	24.00000 -1.50	25.85	23.05	25.70	206,808
11 May 21	25.50000 -0.65	26.10	24.85	26.10	60,957
10 May 21	26.15000 -1.30	27.60	26.10	27.60	45,232
07 May 21	27.45000 +0.95	27.55	26.30	27.00	87,564
06 May 21	26.50000 -1.05	27.85	26.25	27.85	53,832
05 May 21	27.55000 +1.45	27.75	26.65	26.65	75,649
04 May 21	26.10000 -1.65	28.00	25.95	28.00	175,277
03 May 21	27.75000 +0.70	28.85	27.75	28.20	111,305
30 Apr 21	27.05000 -0.20	27.55	26.90	27.25	49,756
29 Apr 21	27.25000 -0.70	28.20	27.00	28.15	47,028
28 Apr 21	27.95000 -0.40	28.60	27.90	28.55	21,847
27 Apr 21	28.35000 -0.40	28.80	28.05	28.80	57,230
26 Apr 21	28.75000 -0.10	29.15	28.35	28.90	71,501
23 Apr 21	28.85000 -0.80	29.30	28.35	29.10	212,800
22 Apr 21	29.65000 +2.10	29.80	27.65	27.75	121,952
21 Apr 21	27.55000 +0.75	27.70	26.95	27.30	95,463
20 Apr 21	26.80000 -1.10	28.30	26.35	27.95	78,992
19 Apr 21	27.90000 -0.25	28.80	27.75	28.35	100,806
16 Apr 21	28.15000 +0.25	28.40	27.30	28.15	120,513
15 Apr 21	27.90000 +1.35	29.35	27.00	28.05	128,632
14 Apr 21	26.55000 +0.30	27.05	26.10	26.45	50,935
13 Apr 21	26.25000 -0.20	26.70	25.95	26.30	38,356
12 Apr 21	26.45000 -0.45	27.25	26.25	26.95	49,264
09 Apr 21	26.90000 +0.20	27.40	25.15	25.70	171,556
08 Apr 21	26.70000 -0.65	27.80	26.50	27.80	59,001
07 Apr 21	27.35000 -1.10	28.90	27.25	28.90	70,243
06 Apr 21	28.45000 +0.70	28.75	27.70	28.00	78,375
01 Apr 21	27.75000 +1.10	28.20	26.80	27.00	168,007
31 Mar 21	26.65000 +2.70	27.00	23.95	24.00	149,361
30 Mar 21	23.95000 +0.35	23.95	23.45	23.80	33,465
29 Mar 21	23.60000 +0.50	23.95	22.90	23.00	61,138
26 Mar 21	23.10000 +1.20	23.25	21.90	21.90	50,042
25 Mar 21	21.90000 -0.50	22.35	21.50	22.10	55,935
24 Mar 21	22.40000 +0.55	23.00	22.15	22.20	81,073
23 Mar 21	21.85000 -0.95	22.65	21.75	22.50	38,417
22 Mar 21	22.80000 +0.65	22.85	22.05	22.15	24,464
19 Mar 21	22.15000 -0.30	22.55	21.70	22.50	95,206
18 Mar 21	22.45000 -0.85	23.25	22.40	23.05	41,993
17 Mar 21	23.30000 -0.30	23.90	22.80	23.65	52,751
16 Mar 21	23.60000 +0.50	23.90	23.10	23.65	98,252
15 Mar 21	23.10000 +0.80	23.30	22.15	22.55	35,734
12 Mar 21	22.30000 -0.20	22.45	21.90	22.20	26,367
11 Mar 21	22.50000 +0.10	22.90	22.05	22.55	68,900
10 Mar 21	22.40000 +0.05	23.00	22.00	22.50	86,506
09 Mar 21	22.35000 +0.30	22.35	21.55	22.20	55,984
08 Mar 21	22.05000 +0.90	22.55	21.05	21.80	130,131
05 Mar 21	21.15000 -0.15	22.20	20.60	20.90	94,728
04 Mar 21	21.30000 -1.25	22.60	21.10	22.60	73,331
03 Mar 21	22.55000 -0.80	23.35	22.20	23.35	32,574
02 Mar 21	23.35000 -0.05	24.15	23.25	23.65	46,026
01 Mar 21	23.40000 -0.15	24.25	23.00	24.10	31,690
26 Feb 21	23.55000 -0.60	23.70	22.80	23.00	70,970
25 Feb 21	24.15000 +0.70	24.40	23.35	23.60	57,008
24 Feb 21	23.45000 +0.30	23.50	22.95	23.30	48,256
23 Feb 21	23.15000 -0.50	24.00	21.75	23.80	124,763
22 Feb 21	23.65000 -0.70	24.35	23.50	24.35	45,035
19 Feb 21	24.35000 +0.95	24.55	23.50	23.65	73,772
18 Feb 21	23.40000 -1.50	25.35	23.30	25.35	72,435
17 Feb 21	24.90000 -0.10	25.15	24.30	24.80	84,684
16 Feb 21	25.00000 -0.05	25.50	24.75	25.15	44,025
15 Feb 21	25.05000 -0.30	25.80	24.80	25.80	34,987
12 Feb 21	25.35000 +0.25	25.85	25.10	25.10	71,578
11 Feb 21	25.10000 +1.20	25.10	23.90	23.90	55,699
10 Feb 21	23.90000 -0.95	25.00	23.85	25.00	35,310
09 Feb 21	24.85000 +0.35	24.95	23.70	24.35	60,970
08 Feb 21	24.50000 +0.25	24.95	24.15	24.95	33,852
05 Feb 21	24.25000 -0.25	24.75	24.05	24.75	28,720
04 Feb 21	24.50000 -0.55	25.35	24.45	25.05	32,477
03 Feb 21	25.05000 +0.50	25.15	24.35	24.60	50,726
02 Feb 21	24.55000 +0.40	24.75	23.95	24.45	74,000
01 Feb 21	24.15000 +1.35	24.35	22.85	22.85	79,360
29 Jan 21	22.80000 +0.10	23.25	22.50	22.85	125,934
28 Jan 21	22.70000 -0.10	23.10	21.90	22.55	94,659
27 Jan 21	22.80000 -0.65	23.80	21.90	23.55	153,129
26 Jan 21	23.45000 -0.15	23.85	23.05	23.70	55,603
25 Jan 21	23.60000 -0.15	24.20	23.45	24.00	71,993
22 Jan 21	23.75000 +0.80	24.00	22.85	23.20	68,125
21 Jan 21	22.95000 +0.40	22.95	22.35	22.90	65,362
20 Jan 21	22.55000 +0.80	22.95	21.60	21.90	93,137
19 Jan 21	21.75000 -0.20	22.20	21.40	22.15	40,379
18 Jan 21	21.95000 -0.65	22.65	21.70	22.30	58,008
15 Jan 21	22.60000 +0.50	22.95	22.15	22.15	167,615
14 Jan 21	22.10000 +0.25	22.15	21.25	21.85	139,722
13 Jan 21	21.85000 +0.70	22.15	21.00	21.30	237,651
12 Jan 21	21.15000 +1.59	22.05	19.74	19.74	250,488
11 Jan 21	19.56000 +0.86	20.55	18.32	18.70	394,899
08 Jan 21	18.70000 -0.10	19.24	18.22	18.98	63,853
07 Jan 21	18.80000 -0.30	19.18	18.52	19.12	52,001
06 Jan 21	19.10000 -0.56	19.64	19.10	19.54	33,201
05 Jan 21	19.66000 +0.06	19.80	19.34	19.58	47,152
04 Jan 21	19.60000 +0.70	19.76	18.80	19.08	50,938
30 Dec 20	18.90000 +0.20	19.24	18.64	18.64	41,345
29 Dec 20	18.70000 +0.14	18.92	18.44	18.60	44,399
28 Dec 20	18.56000 -0.02	19.34	18.46	18.62	39,208
23 Dec 20	18.58000 -0.46	19.14	18.46	19.14	22,063
22 Dec 20	19.04000 +0.34	19.54	18.70	18.70	49,213
21 Dec 20	18.70000 -0.48	19.12	18.40	19.00	51,983
18 Dec 20	19.18000 -0.24	19.56	19.08	19.56	57,187
17 Dec 20	19.42000 +0.38	19.50	19.02	19.10	54,624
16 Dec 20	19.04000 +0.02	19.78	18.92	19.26	69,495
15 Dec 20	19.02000 +0.06	19.20	18.64	19.04	42,178
14 Dec 20	18.96000 +0.76	19.08	18.12	18.24	102,845
11 Dec 20	18.20000 -0.76	19.12	18.04	19.12	77,548
10 Dec 20	18.96000 -0.40	19.44	18.82	19.18	70,933
09 Dec 20	19.36000 +0.12	19.78	19.00	19.40	71,348
08 Dec 20	19.24000 -0.18	20.15	19.14	19.44	117,085
07 Dec 20	19.42000 -0.12	19.72	18.64	19.48	99,214
04 Dec 20	19.54000 +0.94	19.58	18.50	18.70	79,834
03 Dec 20	18.60000 +0.02	18.96	18.34	18.60	58,304
02 Dec 20	18.58000 -0.54	19.28	18.52	18.90	50,729
01 Dec 20	19.12000 +0.56	19.34	18.44	18.56	55,427
30 Nov 20	18.56000 -0.10	19.10	18.50	18.56	54,237
27 Nov 20	18.66000 +0.26	18.88	18.46	18.46	82,997
26 Nov 20	18.40000 -0.10	18.74	18.26	18.50	41,198
25 Nov 20	18.50000 +0.64	18.62	17.60	17.86	81,157
24 Nov 20	17.86000 +0.30	18.18	17.60	17.84	69,134
23 Nov 20	17.56000 -0.68	18.52	17.56	18.44	64,397
20 Nov 20	18.24000 +0.32	18.38	17.72	17.82	79,072
19 Nov 20	17.92000 +0.20	18.08	17.48	17.70	64,927
18 Nov 20	17.72000 -0.18	18.12	17.58	17.98	89,043
17 Nov 20	17.90000 +0.86	18.02	17.00	17.00	99,254
16 Nov 20	17.04000 -0.14	17.36	16.94	17.32	111,687
13 Nov 20	17.18000 -0.20	17.46	17.02	17.24	90,476
12 Nov 20	17.38000 +1.30	17.58	15.96	15.98	137,360
11 Nov 20	16.08000 +0.08	16.42	15.74	15.96	92,552
10 Nov 20	16.00000 -0.48	16.46	15.12	16.46	285,284
09 Nov 20	16.48000 -0.48	17.86	16.38	17.42	159,860
06 Nov 20	16.96000 +0.18	17.10	16.70	17.10	88,278
05 Nov 20	16.78000 +0.06	17.26	16.58	16.80	164,327
04 Nov 20	16.72000 +0.56	17.50	15.66	16.40	350,940
03 Nov 20	16.16000 -0.22	16.66	15.66	16.42	79,241
02 Nov 20	16.38000 +0.94	16.50	15.58	15.58	96,454
30 Oct 20	15.44000 +0.06	15.68	15.04	15.52	85,387
29 Oct 20	15.38000 +0.70	15.40	14.82	15.02	67,723
28 Oct 20	14.68000 -0.92	15.30	14.68	15.30	182,687
27 Oct 20	15.60000 +0.30	15.94	15.32	15.52	130,098
26 Oct 20	15.30000 +0.90	15.76	13.98	14.32	278,984
23 Oct 20	14.40000 +0.00	14.64	14.34	14.56	31,125
22 Oct 20	14.40000 -0.46	14.86	14.40	14.80	62,246
21 Oct 20	14.86000 -0.30	15.28	14.86	15.20	60,909
20 Oct 20	15.16000 -0.54	15.86	15.16	15.70	57,139
19 Oct 20	15.70000 -0.62	16.46	15.70	16.46	45,104
16 Oct 20	16.32000 +1.08	16.46	15.56	15.58	74,657
15 Oct 20	15.24000 -1.06	16.50	14.68	16.50	171,112
14 Oct 20	16.30000 +0.10	16.56	16.20	16.38	30,031
13 Oct 20	16.20000 -0.20	16.60	16.08	16.50	74,681
12 Oct 20	16.40000 +0.48	16.52	16.06	16.18	74,827
09 Oct 20	15.92000 +0.70	15.92	15.10	15.20	69,127
08 Oct 20	15.22000 -0.26	15.58	15.18	15.48	25,814
07 Oct 20	15.48000 +0.10	15.56	15.00	15.30	62,095
06 Oct 20	15.38000 -0.34	15.88	15.32	15.56	32,702
05 Oct 20	15.72000 -0.10	15.94	15.30	15.74	54,253
02 Oct 20	15.82000 -0.48	16.32	15.70	16.08	84,281
01 Oct 20	16.30000 +0.48	16.48	15.82	15.88	102,426
30 Sep 20	15.82000 +0.14	15.90	15.38	15.66	84,503
29 Sep 20	15.68000 +0.28	15.80	15.42	15.50	66,530
28 Sep 20	15.40000 +0.66	15.40	14.70	15.02	64,044
25 Sep 20	14.74000 -0.08	15.22	14.44	14.68	87,328
24 Sep 20	14.82000 +0.46	15.10	14.18	14.32	76,826
23 Sep 20	14.36000 +0.26	14.72	14.04	14.04	52,045
22 Sep 20	14.10000 -0.04	14.62	13.98	14.24	49,206
21 Sep 20	14.14000 -1.02	15.20	14.08	15.20	94,570
18 Sep 20	15.16000 +0.62	15.44	14.56	14.56	64,782
17 Sep 20	14.54000 -0.14	14.86	14.16	14.52	61,197
16 Sep 20	14.68000 -0.14	15.00	14.68	14.74	46,484
15 Sep 20	14.82000 -0.28	15.20	14.78	15.20	37,497
14 Sep 20	15.10000 -0.06	15.46	14.90	15.40	33,093
11 Sep 20	15.16000 +0.10	15.34	14.94	15.02	44,967
10 Sep 20	15.06000 -0.52	15.62	15.02	15.50	47,285
09 Sep 20	15.58000 +0.70	15.60	14.78	14.96	68,553
08 Sep 20	14.88000 -0.74	15.64	14.60	15.50	89,375
07 Sep 20	15.62000 +0.38	15.80	15.42	15.52	42,784
04 Sep 20	15.24000 +0.00	15.76	15.16	15.34	82,850
03 Sep 20	15.24000 -1.76	17.10	15.24	16.84	127,377
02 Sep 20	17.00000 +1.00	17.14	16.08	16.08	152,599
01 Sep 20	16.00000 +0.82	16.00	15.12	15.12	102,160
31 Aug 20	15.18000 -0.40	15.88	15.08	15.76	56,664
28 Aug 20	15.58000 -0.18	15.74	15.36	15.52	96,886
27 Aug 20	15.76000 -0.20	16.12	15.62	15.90	62,487
26 Aug 20	15.96000 -0.02	16.30	15.84	15.84	48,556
25 Aug 20	15.98000 -0.06	16.14	15.72	16.12	39,508
24 Aug 20	16.04000 +0.24	16.44	15.86	15.98	52,490
21 Aug 20	15.80000 -0.02	16.00	15.38	15.70	38,282
20 Aug 20	15.82000 +0.20	15.92	15.28	15.50	62,029
19 Aug 20	15.62000 -0.76	16.48	15.60	16.48	38,262
18 Aug 20	16.38000 +0.28	16.42	16.00	16.20	61,269
17 Aug 20	16.10000 +0.30	16.24	15.70	15.78	77,834
14 Aug 20	15.80000 +0.12	15.82	15.48	15.74	63,671
13 Aug 20	15.68000 +0.68	16.02	14.96	14.96	247,805
12 Aug 20	15.00000 +0.42	15.00	14.30	14.48	90,082
11 Aug 20	14.58000 +0.34	14.74	13.92	14.28	133,873
10 Aug 20	14.24000 +0.30	14.52	13.84	13.86	97,592
07 Aug 20	13.94000 +0.74	14.00	13.16	13.24	76,006
06 Aug 20	13.20000 +0.54	13.34	12.60	12.64	104,553
05 Aug 20	12.66000 -0.04	12.92	12.50	12.70	78,823
04 Aug 20	12.70000 +0.04	13.00	12.42	12.84	103,335
03 Aug 20	12.66000 +0.34	13.10	12.34	12.40	79,871
31 Jul 20	12.32000 +0.10	12.64	12.20	12.24	40,992
30 Jul 20	12.22000 -0.26	12.62	12.04	12.34	82,887
29 Jul 20	12.48000 -0.34	13.04	12.48	12.82	67,739
28 Jul 20	12.82000 -0.08	13.10	12.58	12.92	57,329
27 Jul 20	12.90000 +0.10	13.30	12.86	13.00	71,740
24 Jul 20	12.80000 -0.90	13.98	12.64	13.46	278,480
23 Jul 20	13.70000 -0.12	13.96	13.46	13.80	45,396
22 Jul 20	13.82000 -0.06	13.98	13.72	13.78	28,676
21 Jul 20	13.88000 -0.40	14.40	13.78	14.40	69,878
20 Jul 20	14.28000 +0.48	14.28	13.72	13.88	43,301
17 Jul 20	13.80000 +0.00	14.16	13.68	13.86	34,307
16 Jul 20	13.80000 -0.38	14.30	13.58	14.20	129,097
15 Jul 20	14.18000 -0.22	14.60	14.14	14.60	59,776
14 Jul 20	14.40000 +0.08	14.64	13.98	14.16	184,842
13 Jul 20	14.32000 +0.52	14.52	13.76	13.76	85,000
10 Jul 20	13.80000 +0.08	14.04	13.58	13.64	77,231
09 Jul 20	13.72000 -0.18	14.10	13.58	13.90	77,346
08 Jul 20	13.90000 +0.22	14.00	13.60	13.72	74,236
07 Jul 20	13.68000 -0.34	14.12	13.10	14.04	140,411
06 Jul 20	14.02000 +0.00	14.38	13.86	14.20	68,297
03 Jul 20	14.02000 -0.18	14.36	13.94	14.20	31,878
02 Jul 20	14.20000 +0.12	14.46	13.90	14.30	59,749
01 Jul 20	14.08000 -0.36	14.46	14.04	14.46	38,394
30 Jun 20	14.44000 +0.34	14.50	14.08	14.12	55,490
29 Jun 20	14.10000 -0.20	14.44	13.90	14.26	65,007
26 Jun 20	14.30000 +0.20	14.80	13.86	14.20	89,006
25 Jun 20	14.10000 -0.02	14.54	13.80	13.84	72,640
24 Jun 20	14.12000 +0.12	14.56	13.30	13.80	136,721
23 Jun 20	14.00000 +1.92	14.34	12.36	12.36	402,178
22 Jun 20	12.08000 +1.58	12.08	10.40	10.52	92,157
19 Jun 20	10.50000 -0.12	11.00	10.40	10.80	46,333
18 Jun 20	10.62000 -0.66	11.38	10.44	11.26	75,902
17 Jun 20	11.28000 -0.30	11.74	11.20	11.40	44,893
16 Jun 20	11.58000 +0.18	11.90	11.40	11.62	28,676
15 Jun 20	11.40000 +0.30	11.50	10.90	11.00	57,082
12 Jun 20	11.10000 -0.20	11.62	10.86	11.20	63,815
11 Jun 20	11.30000 -0.54	11.64	11.12	11.60	39,856
10 Jun 20	11.84000 +0.08	11.90	11.50	11.72	54,645
09 Jun 20	11.76000 +1.10	12.16	10.18	10.52	141,342
08 Jun 20	10.66000 -0.38	11.04	10.52	11.04	22,729
05 Jun 20	11.04000 +0.22	11.18	10.78	10.96	36,741
04 Jun 20	10.82000 -0.36	11.16	10.70	11.14	47,284
03 Jun 20	11.18000 +0.36	11.42	10.76	10.76	48,024
02 Jun 20	10.82000 +0.40	11.00	10.50	10.50	27,748
29 May 20	10.42000 -0.34	10.80	10.20	10.50	69,246
28 May 20	10.76000 -0.14	10.96	10.58	10.70	39,028
27 May 20	10.90000 +0.30	10.90	10.50	10.62	59,594
26 May 20	10.60000 -0.16	10.96	10.00	10.92	120,107
25 May 20	10.76000 -0.12	10.96	10.64	10.96	40,582
22 May 20	10.88000 -0.04	11.02	10.48	10.96	25,210
21 May 20	10.92000 +0.38	11.08	10.46	10.62	65,025
20 May 20	10.54000 +0.83	10.80	9.88	9.89	150,507
19 May 20	9.71000 +0.19	9.90	9.39	9.50	102,589
18 May 20	9.52000 +0.52	9.67	9.05	9.09	78,149
15 May 20	9.00000 +0.05	9.35	8.92	9.00	65,754
14 May 20	8.95000 -0.03	8.96	8.66	8.77	25,267
13 May 20	8.98000 +0.02	9.05	8.59	8.93	68,540
12 May 20	8.96000 -0.30	9.29	8.69	9.29	46,042
11 May 20	9.26000 +0.02	9.40	8.64	9.38	34,404
08 May 20	9.24000 +0.58	9.24	8.57	8.62	89,594
07 May 20	8.66000 -0.14	8.90	8.49	8.90	60,516
06 May 20	8.80000 +0.36	8.84	8.50	8.50	39,504
05 May 20	8.44000 +0.08	8.77	8.30	8.44	44,997
04 May 20	8.36000 -0.17	8.49	8.20	8.39	30,588
30 Apr 20	8.53000 +0.03	8.75	8.35	8.69	34,787
29 Apr 20	8.50000 +0.02	8.78	8.27	8.48	72,452
28 Apr 20	8.48000 -0.27	8.75	8.36	8.74	32,056
27 Apr 20	8.75000 +0.31	8.80	8.26	8.61	75,804
24 Apr 20	8.44000 +0.05	8.44	8.17	8.40	39,016
23 Apr 20	8.39000 +0.24	8.54	8.11	8.26	51,998
22 Apr 20	8.15000 +0.62	8.16	7.64	7.73	46,575
21 Apr 20	7.53000 -0.37	7.90	7.48	7.87	25,017
20 Apr 20	7.90000 -0.14	8.21	7.80	8.11	29,074
17 Apr 20	8.04000 +0.47	8.10	7.75	7.85	80,736
16 Apr 20	7.57000 +0.33	7.67	7.40	7.44	39,562
15 Apr 20	7.24000 -0.44	7.78	7.20	7.78	44,768
14 Apr 20	7.68000 +0.08	7.90	7.60	7.72	70,137
09 Apr 20	7.60000 +0.94	7.60	6.91	6.93	93,300
08 Apr 20	6.66000 +0.11	6.76	6.50	6.61	91,756
07 Apr 20	6.55000 +0.16	7.40	6.45	6.61	96,583
06 Apr 20	6.39000 +0.40	6.59	6.11	6.21	60,233
03 Apr 20	5.99000 -0.12	6.20	5.99	6.20	27,479
02 Apr 20	6.11000 -0.21	6.70	6.00	6.60	76,939
01 Apr 20	6.32000 -0.18	6.70	6.31	6.60	27,553
31 Mar 20	6.50000 +0.20	6.69	6.29	6.39	167,209
30 Mar 20	6.30000 -0.30	6.74	6.09	6.74	78,166
27 Mar 20	6.60000 -0.40	7.00	6.60	6.99	18,869
26 Mar 20	7.00000 -0.02	7.05	6.90	6.90	21,335
25 Mar 20	7.02000 -0.44	7.71	6.60	7.46	52,696
24 Mar 20	7.46000 +1.14	7.46	6.70	6.70	50,223
23 Mar 20	6.32000 -0.18	6.50	6.01	6.11	27,315
20 Mar 20	6.50000 +0.18	6.69	6.38	6.51	41,139
19 Mar 20	6.32000 +0.27	6.34	6.10	6.12	28,910
18 Mar 20	6.05000 -1.00	7.11	6.01	7.06	61,002
17 Mar 20	7.05000 -0.04	7.13	6.54	7.09	56,403
16 Mar 20	7.09000 -0.45	7.27	6.50	7.27	60,366
13 Mar 20	7.54000 +0.19	8.22	7.28	7.49	96,647
12 Mar 20	7.35000 -0.73	7.73	7.20	7.57	99,436
11 Mar 20	8.08000 +0.08	8.38	7.82	8.04	58,596
10 Mar 20	8.00000 +0.08	8.57	7.94	8.10	65,420
09 Mar 20	7.92000 -1.03	8.66	7.81	8.59	123,880
06 Mar 20	8.95000 -0.20	9.10	8.74	9.10	100,990
05 Mar 20	9.15000 -0.05	9.36	8.99	9.28	65,599
04 Mar 20	9.20000 +0.37	9.28	8.87	8.89	77,606
03 Mar 20	8.83000 +0.17	9.23	8.76	8.83	70,815
02 Mar 20	8.66000 -0.14	9.26	8.30	9.26	78,335
28 Feb 20	8.80000 +0.16	8.80	8.40	8.51	72,571
27 Feb 20	8.64000 -0.50	9.10	8.58	9.00	73,051
26 Feb 20	9.14000 +0.30	9.36	8.52	8.54	140,841
25 Feb 20	8.84000 -0.36	9.38	8.84	9.00	83,640
24 Feb 20	9.20000 -0.94	10.00	9.15	10.00	117,702
21 Feb 20	10.14000 -0.22	10.34	10.06	10.32	26,567
20 Feb 20	10.36000 -0.06	10.48	10.20	10.48	24,282
19 Feb 20	10.42000 +0.08	10.46	10.28	10.30	44,430
18 Feb 20	10.34000 +0.10	10.44	10.04	10.22	33,125
17 Feb 20	10.24000 -0.14	10.48	10.20	10.48	60,468
14 Feb 20	10.38000 -0.08	10.54	10.26	10.34	37,559
13 Feb 20	10.46000 -0.20	10.70	10.20	10.66	86,611
12 Feb 20	10.66000 +0.26	10.76	10.44	10.50	32,810
11 Feb 20	10.40000 -0.06	10.80	10.30	10.56	61,650
10 Feb 20	10.46000 +0.06	10.54	10.30	10.30	57,745
07 Feb 20	10.40000 -0.42	10.96	10.30	10.72	97,797
06 Feb 20	10.82000 -0.08	11.14	10.60	11.02	68,434
05 Feb 20	10.90000 +0.08	11.20	10.74	11.08	76,500
04 Feb 20	10.82000 +0.84	10.86	9.83	10.00	112,339
03 Feb 20	9.98000 -0.34	10.30	9.88	10.28	85,774
31 Jan 20	10.32000 -0.18	10.78	10.14	10.78	111,181
30 Jan 20	10.50000 -0.40	10.82	10.46	10.78	80,142
29 Jan 20	10.90000 +0.40	11.02	10.30	10.40	112,422
28 Jan 20	10.50000 -2.18	11.40	10.28	11.40	410,629
27 Jan 20	12.68000 -0.54	12.98	12.32	12.98	61,290
24 Jan 20	13.22000 +0.48	13.48	12.88	12.94	42,945
23 Jan 20	12.74000 -0.28	13.12	12.74	13.02	18,945
22 Jan 20	13.02000 -0.58	13.64	13.02	13.58	28,824
21 Jan 20	13.60000 +0.30	13.60	13.06	13.24	64,851
20 Jan 20	13.30000 +0.40	13.36	12.90	12.96	50,818
17 Jan 20	12.90000 +0.36	12.94	12.72	12.74	50,841
16 Jan 20	12.54000 -0.02	12.70	12.38	12.62	15,850
15 Jan 20	12.56000 +0.16	12.66	12.26	12.58	22,907
14 Jan 20	12.40000 -0.46	12.70	12.34	12.70	16,556
13 Jan 20	12.86000 -0.18	13.00	12.68	13.00	11,843
10 Jan 20	13.04000 +0.24	13.20	12.52	12.96	108,493
09 Jan 20	12.80000 +0.80	12.90	12.00	12.16	141,272
08 Jan 20	12.00000 +0.14	12.20	11.90	11.98	16,588
07 Jan 20	11.86000 -0.02	12.00	11.76	12.00	7,978
06 Jan 20	11.88000 -0.30	12.30	11.78	12.30	15,858
03 Jan 20	12.18000 -0.36	12.58	12.08	12.46	16,369
02 Jan 20	12.54000 +0.54	12.66	11.90	11.90	45,011
30 Dec 19	12.00000 +0.34	12.10	11.42	11.42	15,882
27 Dec 19	11.66000 +0.02	11.68	11.06	11.52	54,086
23 Dec 19	11.64000 -0.16	11.88	11.52	11.82	14,178
20 Dec 19	11.80000 +0.08	12.00	11.52	11.62	22,717
19 Dec 19	11.72000 -0.14	11.86	11.42	11.80	22,925
18 Dec 19	11.86000 -0.10	12.26	11.86	12.04	28,357
17 Dec 19	11.96000 -0.28	12.30	11.96	12.30	4,886
16 Dec 19	12.24000 +0.00	12.36	12.06	12.34	13,822
13 Dec 19	12.24000 +0.24	12.60	11.96	11.98	42,655
12 Dec 19	12.00000 +0.00	12.00	11.84	12.00	36,151
11 Dec 19	12.00000 +0.48	12.00	11.62	11.62	35,403
10 Dec 19	11.52000 -0.18	11.72	11.42	11.70	15,642
09 Dec 19	11.70000 -0.16	11.90	11.62	11.86	3,664
06 Dec 19	11.86000 +0.36	11.86	11.36	11.40	17,072
05 Dec 19	11.50000 +0.22	11.54	11.30	11.40	8,578
04 Dec 19	11.28000 +0.08	11.32	10.88	11.10	22,409
03 Dec 19	11.20000 -0.20	11.40	11.08	11.32	23,164
02 Dec 19	11.40000 -0.20	11.74	11.14	11.62	38,612
29 Nov 19	11.60000 -0.10	12.06	11.50	11.82	50,007
28 Nov 19	11.70000 +0.28	11.80	11.26	11.32	88,866
27 Nov 19	11.42000 -0.18	11.64	11.32	11.64	5,490
26 Nov 19	11.60000 +0.08	11.60	11.10	11.50	51,993
25 Nov 19	11.52000 +0.10	11.52	11.40	11.48	23,868
22 Nov 19	11.42000 +0.42	11.46	11.06	11.08	74,863
21 Nov 19	11.00000 +0.32	11.08	10.42	10.52	38,125
20 Nov 19	10.68000 +0.12	10.72	10.30	10.50	63,324
19 Nov 19	10.56000 -0.28	10.88	10.40	10.80	51,784
18 Nov 19	10.84000 -0.52	11.48	10.84	11.40	24,428
15 Nov 19	11.36000 +0.14	11.36	11.10	11.34	15,255
14 Nov 19	11.22000 -0.06	11.38	11.12	11.38	7,208
13 Nov 19	11.28000 -0.06	11.46	11.22	11.46	6,555
12 Nov 19	11.34000 +0.08	11.56	11.18	11.18	45,051
11 Nov 19	11.26000 +0.32	11.44	10.90	11.04	21,837
08 Nov 19	10.94000 -0.12	11.16	10.86	10.96	43,648
07 Nov 19	11.06000 -0.34	11.52	10.72	11.28	64,958
06 Nov 19	11.40000 +0.32	11.52	10.92	11.10	58,479
05 Nov 19	11.08000 +0.68	11.24	10.22	10.42	133,713
04 Nov 19	10.40000 +0.89	10.50	8.72	9.60	236,484
01 Nov 19	9.51000 -0.41	9.99	9.47	9.99	27,409
31 Oct 19	9.92000 +0.39	10.00	9.50	9.54	27,780
30 Oct 19	9.53000 +0.35	9.60	9.20	9.20	53,795
29 Oct 19	9.18000 -0.05	9.21	9.10	9.21	6,221
28 Oct 19	9.23000 -0.01	9.30	9.14	9.22	14,944
25 Oct 19	9.24000 +0.15	9.27	9.06	9.10	15,726
24 Oct 19	9.09000 -0.18	9.31	8.89	9.31	22,122
23 Oct 19	9.27000 -0.43	9.65	9.26	9.65	39,131
22 Oct 19	9.70000 +0.83	9.70	8.97	8.99	25,954
21 Oct 19	8.87000 +0.41	8.90	8.48	8.48	87,763
18 Oct 19	8.46000 -0.01	8.53	8.43	8.50	24,327
17 Oct 19	8.47000 +0.04	8.69	8.37	8.43	34,119
16 Oct 19	8.43000 -0.02	8.43	8.26	8.40	7,440
15 Oct 19	8.45000 +0.01	8.55	8.24	8.24	15,872
14 Oct 19	8.44000 +0.17	8.55	8.31	8.40	36,910
11 Oct 19	8.27000 +0.15	8.30	8.11	8.15	6,490
10 Oct 19	8.12000 -0.04	8.25	8.11	8.20	5,134
09 Oct 19	8.16000 -0.12	8.31	8.11	8.14	13,165
08 Oct 19	8.28000 +0.24	8.40	8.05	8.15	51,632
07 Oct 19	8.04000 +0.31	8.04	7.80	7.85	15,449
04 Oct 19	7.73000 -0.11	7.91	7.68	7.91	18,163
02 Oct 19	7.84000 -0.16	8.12	7.71	8.12	12,569
01 Oct 19	8.00000 -0.29	8.17	7.85	8.17	10,215
30 Sep 19	8.29000 +0.42	8.38	7.77	7.90	13,074
27 Sep 19	7.87000 -0.10	7.98	7.80	7.98	6,597
26 Sep 19	7.97000 +0.19	8.10	7.73	7.88	6,133
25 Sep 19	7.78000 -0.26	8.16	7.70	8.10	27,272
24 Sep 19	8.04000 -0.16	8.22	7.93	8.21	7,539
23 Sep 19	8.20000 -0.13	8.32	8.11	8.32	3,958
20 Sep 19	8.33000 -0.12	8.57	8.15	8.57	31,655
19 Sep 19	8.45000 -0.06	8.63	8.32	8.55	21,388
18 Sep 19	8.51000 -0.25	8.82	8.31	8.82	20,696
17 Sep 19	8.76000 +0.01	8.87	8.51	8.71	20,544
16 Sep 19	8.75000 +0.00	8.77	8.50	8.76	8,366
13 Sep 19	8.75000 +0.11	8.84	8.67	8.69	9,379
12 Sep 19	8.64000 -0.09	8.95	8.50	8.65	22,927
11 Sep 19	8.73000 -0.09	8.90	8.63	8.76	14,439
10 Sep 19	8.82000 +0.14	8.88	8.67	8.67	6,724
09 Sep 19	8.68000 +0.14	8.90	8.58	8.67	20,968
06 Sep 19	8.54000 +0.03	8.80	8.48	8.64	17,872
05 Sep 19	8.51000 +0.22	8.80	8.39	8.42	37,782
04 Sep 19	8.29000 +0.04	8.46	8.22	8.37	17,803
03 Sep 19	8.25000 +0.07	8.39	8.09	8.24	10,261
02 Sep 19	8.18000 +0.04	8.33	8.08	8.26	15,134
30 Aug 19	8.14000 +0.02	8.38	8.09	8.12	12,435
29 Aug 19	8.12000 +0.43	8.26	7.55	7.65	29,102
28 Aug 19	7.69000 +0.18	7.78	7.42	7.66	16,667
27 Aug 19	7.51000 -0.34	7.91	7.30	7.89	36,195
26 Aug 19	7.85000 +0.02	7.95	7.73	7.89	3,131
23 Aug 19	7.83000 -0.05	8.12	7.71	8.02	27,602
22 Aug 19	7.88000 -0.04	8.06	7.66	8.06	20,561
21 Aug 19	7.92000 +0.21	7.99	7.50	7.65	65,328
20 Aug 19	7.71000 -0.85	8.55	7.50	8.55	60,974
19 Aug 19	8.56000 +0.27	8.56	8.17	8.35	21,670
16 Aug 19	8.29000 -0.01	8.39	8.15	8.15	14,094
15 Aug 19	8.30000 -0.27	8.89	8.20	8.56	28,602
14 Aug 19	8.57000 -0.08	8.88	8.55	8.60	11,079
13 Aug 19	8.65000 -0.05	8.84	8.55	8.84	11,848
12 Aug 19	8.70000 +0.15	8.75	8.55	8.65	8,611
09 Aug 19	8.55000 -0.29	8.95	8.50	8.94	8,120
08 Aug 19	8.84000 +0.22	9.01	8.72	8.72	11,625
07 Aug 19	8.62000 -0.24	8.80	8.53	8.79	11,115
06 Aug 19	8.86000 +0.32	8.91	8.52	8.52	16,068
05 Aug 19	8.54000 -0.13	8.88	8.52	8.71	18,395
02 Aug 19	8.67000 -0.32	8.89	8.52	8.79	49,172
01 Aug 19	8.99000 +0.00	9.09	8.77	8.88	10,818
31 Jul 19	8.99000 -0.26	9.47	8.87	9.36	30,861
30 Jul 19	9.25000 -0.21	9.50	9.24	9.44	10,691
29 Jul 19	9.46000 +0.05	9.57	9.30	9.48	4,502
26 Jul 19	9.41000 +0.03	9.48	9.31	9.48	1,579
25 Jul 19	9.38000 +0.02	9.53	9.20	9.47	15,002
24 Jul 19	9.36000 +0.18	9.50	9.23	9.29	6,630
23 Jul 19	9.18000 +0.49	9.19	8.65	8.69	18,691
22 Jul 19	8.69000 +0.19	8.70	8.29	8.44	31,759
19 Jul 19	8.50000 +0.10	8.60	8.42	8.49	4,299
18 Jul 19	8.40000 -0.11	8.64	8.35	8.41	8,598
17 Jul 19	8.51000 -0.39	9.02	8.51	8.89	19,629
16 Jul 19	8.90000 -0.24	9.35	8.89	9.25	17,566
15 Jul 19	9.14000 -0.01	9.49	9.03	9.26	17,456
12 Jul 19	9.15000 -0.10	9.55	9.00	9.36	13,380
11 Jul 19	9.25000 -0.20	9.61	9.10	9.32	19,857
10 Jul 19	9.45000 +0.15	9.65	9.14	9.40	23,958
09 Jul 19	9.30000 -0.65	10.06	9.18	10.06	34,538
08 Jul 19	9.95000 +0.09	10.24	9.79	9.97	13,997
05 Jul 19	9.86000 -0.04	9.99	9.66	9.99	26,331
04 Jul 19	9.90000 -0.08	9.99	9.74	9.99	25,255
03 Jul 19	9.98000 +0.26	9.98	9.39	9.61	21,139
02 Jul 19	9.72000 -0.16	9.94	9.54	9.94	7,744
01 Jul 19	9.88000 +0.49	9.92	9.36	9.56	27,055
28 Jun 19	9.39000 -0.16	9.58	9.30	9.58	15,109
27 Jun 19	9.55000 +0.43	9.55	9.04	9.04	5,546
26 Jun 19	9.12000 +0.02	9.30	8.89	8.99	4,191
25 Jun 19	9.10000 -0.18	9.52	8.88	9.38	57,234
24 Jun 19	9.28000 -0.27	9.80	9.10	9.45	18,998
21 Jun 19	9.55000 -0.29	10.00	9.31	9.85	32,643
20 Jun 19	9.84000 -0.05	10.12	9.64	9.90	21,370
19 Jun 19	9.89000 +0.53	9.90	9.26	9.33	33,942
18 Jun 19	9.36000 +0.06	9.44	9.19	9.36	16,739
17 Jun 19	9.30000 +0.02	9.36	9.23	9.29	19,710
14 Jun 19	9.28000 +0.00	9.39	9.20	9.23	18,751
13 Jun 19	9.28000 +0.12	9.29	9.07	9.08	5,541
12 Jun 19	9.16000 -0.39	9.60	9.16	9.55	29,164
11 Jun 19	9.55000 -0.01	9.66	9.55	9.66	4,361
07 Jun 19	9.56000 +0.17	9.60	9.42	9.43	6,398
06 Jun 19	9.39000 -0.03	9.42	9.23	9.42	10,093
05 Jun 19	9.42000 +0.24	9.50	9.15	9.15	4,520
04 Jun 19	9.18000 -0.44	9.69	9.18	9.69	29,473
03 Jun 19	9.62000 -0.48	9.98	9.62	9.98	6,525
31 May 19	10.10000 +0.23	10.10	9.61	9.88	14,103
30 May 19	9.87000 -0.17	10.30	9.86	10.10	11,229
29 May 19	10.04000 +0.10	10.38	9.85	9.91	52,182
28 May 19	9.94000 +0.14	9.95	9.88	9.90	1,439
27 May 19	9.80000 -0.15	9.90	9.69	9.90	13,275
24 May 19	9.95000 -0.15	10.16	9.54	10.16	23,326
23 May 19	10.10000 -0.18	10.36	9.77	10.10	35,392
22 May 19	10.28000 +0.26	10.36	10.10	10.16	35,585
21 May 19	10.02000 -0.10	10.40	10.00	10.22	34,830
20 May 19	10.12000 -0.50	10.84	10.12	10.74	24,213
17 May 19	10.62000 -0.32	11.04	10.60	11.04	11,943
16 May 19	10.94000 +0.24	11.28	10.34	10.88	45,869
15 May 19	10.70000 +0.50	10.72	10.14	10.20	12,859
14 May 19	10.20000 +0.20	10.20	9.97	10.02	20,107
13 May 19	10.00000 -0.16	10.24	9.97	10.24	6,939
10 May 19	10.16000 +0.16	10.44	10.02	10.04	42,634
09 May 19	10.00000 -0.58	10.68	10.00	10.68	62,543
08 May 19	10.58000 -0.32	10.90	10.50	10.88	33,561
07 May 19	10.90000 -0.60	11.64	10.54	11.64	37,702
06 May 19	11.50000 -0.26	11.76	11.00	11.38	65,328
03 May 19	11.76000 +0.14	11.80	11.36	11.64	20,801
02 May 19	11.62000 -0.06	12.00	11.44	11.70	31,266
30 Apr 19	11.68000 +0.14	11.98	11.38	11.62	39,380
29 Apr 19	11.54000 -0.16	11.96	11.30	11.68	25,189
26 Apr 19	11.70000 +0.56	11.98	11.00	11.12	48,463
25 Apr 19	11.14000 -0.06	11.38	11.04	11.16	13,772
24 Apr 19	11.20000 -0.16	11.40	11.12	11.28	21,767
23 Apr 19	11.36000 -0.10	11.40	11.30	11.34	10,503
18 Apr 19	11.46000 -0.50	12.10	11.32	12.00	28,061
17 Apr 19	11.96000 -0.14	12.88	11.32	12.24	72,424
16 Apr 19	12.10000 +1.10	12.14	11.12	11.12	63,636
15 Apr 19	11.00000 +0.06	11.02	10.80	11.02	19,101
12 Apr 19	10.94000 +0.34	10.94	10.66	10.72	23,125
11 Apr 19	10.60000 +0.10	10.80	10.44	10.60	21,567
10 Apr 19	10.50000 +0.22	10.54	10.16	10.16	5,517
09 Apr 19	10.28000 -0.12	10.42	10.20	10.30	8,434
08 Apr 19	10.40000 -0.44	10.88	10.40	10.88	7,154
05 Apr 19	10.84000 -0.06	11.18	10.80	10.96	12,139
04 Apr 19	10.90000 +0.64	10.90	10.22	10.22	26,198
03 Apr 19	10.26000 +0.30	10.30	10.00	10.00	13,534
02 Apr 19	9.96000 +0.05	10.00	9.94	10.00	4,765
01 Apr 19	9.91000 -0.23	10.30	9.90	10.26	25,696
29 Mar 19	10.14000 +0.22	10.20	9.73	9.91	20,665
28 Mar 19	9.92000 -0.08	10.02	9.87	10.02	13,231
27 Mar 19	10.00000 -0.30	10.52	9.69	10.50	89,864
26 Mar 19	10.30000 +0.04	10.38	10.04	10.38	17,129
25 Mar 19	10.26000 +0.08	10.28	10.08	10.18	9,439
22 Mar 19	10.18000 +0.18	10.26	10.02	10.02	16,132
21 Mar 19	10.00000 -0.20	10.22	9.98	10.12	9,638
20 Mar 19	10.20000 -0.34	10.70	10.06	10.64	37,464
19 Mar 19	10.54000 +0.34	10.54	10.20	10.20	9,558
18 Mar 19	10.20000 -0.16	10.40	10.14	10.40	16,111
15 Mar 19	10.36000 +0.00	10.36	10.22	10.36	13,810
14 Mar 19	10.36000 +0.00	10.40	10.32	10.40	11,921
13 Mar 19	10.36000 -0.08	10.50	10.28	10.50	28,125
12 Mar 19	10.44000 -0.26	10.70	10.40	10.70	22,611
11 Mar 19	10.70000 +0.14	10.70	10.38	10.58	52,305
08 Mar 19	10.56000 +0.00	10.56	10.30	10.46	23,642
07 Mar 19	10.56000 +0.06	10.56	10.28	10.40	18,594
06 Mar 19	10.50000 +0.00	10.64	10.50	10.58	13,903
05 Mar 19	10.50000 -0.06	10.68	10.44	10.68	16,143
04 Mar 19	10.56000 +0.04	10.80	10.36	10.64	16,090
01 Mar 19	10.52000 +0.30	10.70	10.10	10.10	33,860
28 Feb 19	10.22000 +0.02	10.36	9.87	10.16	19,162
27 Feb 19	10.20000 +0.10	10.20	9.86	10.08	13,513
26 Feb 19	10.10000 +0.10	10.22	9.84	10.00	12,528
25 Feb 19	10.00000 +0.10	10.24	9.82	10.08	36,481
22 Feb 19	9.90000 +0.43	9.97	9.58	9.58	40,626
21 Feb 19	9.47000 +0.07	9.64	9.40	9.50	16,312
20 Feb 19	9.40000 -0.09	9.55	9.40	9.50	15,939
19 Feb 19	9.49000 +0.02	9.74	9.47	9.50	13,322
18 Feb 19	9.47000 +0.30	9.66	9.41	9.52	56,270
15 Feb 19	9.17000 +0.12	9.31	9.00	9.16	64,595
14 Feb 19	9.05000 -0.01	9.30	9.05	9.16	13,206
13 Feb 19	9.06000 -0.18	9.53	8.88	9.34	51,692
12 Feb 19	9.24000 +0.34	9.49	8.89	9.00	48,356
11 Feb 19	8.90000 -0.04	9.17	8.61	8.95	26,962
08 Feb 19	8.94000 -0.36	9.61	8.51	9.21	75,313
07 Feb 19	9.30000 -0.65	9.99	9.26	9.83	41,910
06 Feb 19	9.95000 -0.25	10.28	9.75	10.10	35,906
05 Feb 19	10.20000 +0.33	10.24	9.72	9.99	20,606
04 Feb 19	9.87000 -0.13	10.12	9.64	10.12	18,956
01 Feb 19	10.00000 -0.26	10.28	9.67	10.28	36,685
31 Jan 19	10.26000 +0.18	10.36	9.87	10.10	30,505
30 Jan 19	10.08000 +0.22	10.36	9.74	9.75	40,997
29 Jan 19	9.86000 -0.24	10.08	9.62	9.98	15,590
28 Jan 19	10.10000 -0.20	10.42	9.77	10.42	44,272
25 Jan 19	10.30000 +0.50	10.88	9.75	9.83	86,372
24 Jan 19	9.80000 +0.70	9.83	9.10	9.10	110,763
23 Jan 19	9.10000 +0.00	9.30	8.86	9.09	36,091
22 Jan 19	9.10000 +0.45	9.17	8.70	8.75	45,326
21 Jan 19	8.65000 +0.03	8.80	8.49	8.72	65,931
18 Jan 19	8.62000 +0.42	8.70	8.20	8.29	109,322
17 Jan 19	8.20000 -0.02	8.23	8.08	8.23	8,089
16 Jan 19	8.22000 +0.02	8.30	8.13	8.30	14,650
15 Jan 19	8.20000 -0.07	8.23	8.07	8.23	27,512
14 Jan 19	8.27000 -0.13	8.30	8.05	8.30	27,562
11 Jan 19	8.40000 -0.05	8.55	8.16	8.55	31,970
10 Jan 19	8.45000 -0.12	8.63	8.35	8.48	19,361
09 Jan 19	8.57000 +0.03	8.78	8.50	8.60	23,643
08 Jan 19	8.54000 +0.49	8.75	8.11	8.11	28,515
07 Jan 19	8.05000 +0.06	8.20	7.80	7.97	38,128
04 Jan 19	7.99000 +0.04	8.10	7.88	7.91	176,234
03 Jan 19	7.95000 -0.53	8.29	7.75	8.28	49,184
02 Jan 19	8.48000 -0.22	8.77	8.32	8.77	20,991
28 Dec 18	8.70000 +0.23	8.70	8.40	8.40	31,039
27 Dec 18	8.47000 -0.03	8.57	8.25	8.57	33,224
21 Dec 18	8.50000 -0.09	8.59	8.20	8.52	45,637
20 Dec 18	8.59000 +0.04	9.09	8.52	8.55	30,103
19 Dec 18	8.55000 +0.04	8.55	8.41	8.50	17,256
18 Dec 18	8.51000 +0.01	8.65	8.41	8.44	37,107
17 Dec 18	8.50000 -0.20	8.70	8.34	8.64	50,501
14 Dec 18	8.70000 +0.00	8.70	8.48	8.50	50,237
13 Dec 18	8.70000 -0.25	8.90	8.52	8.87	35,160
12 Dec 18	8.95000 +0.01	9.00	8.74	9.00	27,101
11 Dec 18	8.94000 -0.46	9.35	8.86	9.35	23,164
10 Dec 18	9.40000 -0.10	9.44	8.45	9.44	43,506
07 Dec 18	9.50000 -0.10	9.56	9.25	9.56	53,695
06 Dec 18	9.60000 -0.17	9.69	9.14	9.69	31,130
05 Dec 18	9.77000 -0.01	9.81	9.60	9.81	11,503
04 Dec 18	9.78000 -0.38	10.08	9.62	10.08	13,809
03 Dec 18	10.16000 +0.18	10.44	10.08	10.16	25,193
30 Nov 18	9.98000 -0.10	10.16	9.48	10.16	75,920
29 Nov 18	10.08000 +0.27	10.16	9.88	9.89	19,039
28 Nov 18	9.81000 +0.14	9.90	9.70	9.70	8,583
27 Nov 18	9.67000 -0.13	9.80	9.50	9.80	17,552
26 Nov 18	9.80000 -0.18	9.96	9.70	9.91	30,516
23 Nov 18	9.98000 -0.14	10.20	9.69	10.20	16,886
22 Nov 18	10.12000 +0.04	10.18	9.73	10.18	6,719
21 Nov 18	10.08000 +0.28	10.50	9.96	10.00	32,092
20 Nov 18	9.80000 -0.30	10.14	9.54	10.14	49,278
19 Nov 18	10.10000 +0.02	10.48	10.00	10.48	35,983
16 Nov 18	10.08000 +0.06	10.08	9.91	10.02	10,272
15 Nov 18	10.02000 -0.08	10.20	10.02	10.18	11,567
14 Nov 18	10.10000 -0.26	10.40	10.00	10.40	21,669
13 Nov 18	10.36000 -0.04	10.40	10.02	10.38	36,138
12 Nov 18	10.40000 +0.00	10.48	10.16	10.48	34,019
09 Nov 18	10.40000 +0.10	10.44	10.18	10.32	23,062
08 Nov 18	10.30000 +0.00	10.40	10.10	10.34	57,059
07 Nov 18	10.30000 +0.31	10.54	9.85	9.86	105,978
06 Nov 18	9.99000 -1.45	11.90	9.75	11.60	334,449
05 Nov 18	11.44000 -0.12	11.64	11.20	11.64	23,886
02 Nov 18	11.56000 -0.24	12.24	11.52	12.12	35,887
01 Nov 18	11.80000 +0.54	11.88	11.06	11.24	46,186
31 Oct 18	11.26000 +1.31	11.30	10.14	10.14	50,615
30 Oct 18	9.95000 -0.41	10.44	9.67	10.44	100,690
29 Oct 18	10.36000 +0.37	10.92	9.98	10.00	67,607
26 Oct 18	9.99000 -0.49	10.56	9.80	10.56	105,865
25 Oct 18	10.48000 -0.24	10.74	10.00	10.52	263,693
24 Oct 18	10.72000 -0.48	11.22	10.58	11.18	45,338
23 Oct 18	11.20000 -0.54	11.64	11.10	11.62	52,727
22 Oct 18	11.74000 -0.06	11.80	11.44	11.70	40,482
19 Oct 18	11.80000 +0.10	11.96	11.62	11.72	34,783
18 Oct 18	11.70000 -0.20	11.98	11.70	11.90	25,086
17 Oct 18	11.90000 -0.28	12.48	11.70	12.28	71,854
16 Oct 18	12.18000 +0.10	12.20	11.88	12.10	49,809
15 Oct 18	12.08000 +0.30	12.18	11.74	11.78	33,452
12 Oct 18	11.78000 +0.08	12.16	11.76	11.80	58,646
11 Oct 18	11.70000 -0.50	12.10	11.50	12.04	78,815
10 Oct 18	12.20000 -0.78	12.92	11.88	12.88	214,453
09 Oct 18	12.98000 -0.08	13.00	12.80	12.96	54,072
08 Oct 18	13.06000 -0.30	13.36	12.96	13.26	104,034
05 Oct 18	13.36000 -0.40	13.64	13.30	13.64	16,501
04 Oct 18	13.76000 -0.08	13.82	13.62	13.74	80,959
02 Oct 18	13.84000 -0.06	13.90	13.56	13.82	35,017
01 Oct 18	13.90000 -0.10	14.00	13.74	13.88	27,500
28 Sep 18	14.00000 +0.00	14.02	13.80	14.00	53,335
27 Sep 18	14.00000 +0.10	14.00	13.80	13.80	37,490
26 Sep 18	13.90000 -0.06	14.06	13.84	14.00	31,210
25 Sep 18	13.96000 -0.04	14.02	13.92	14.00	10,727
24 Sep 18	14.00000 -0.10	14.04	13.86	13.96	43,202
21 Sep 18	14.10000 -0.20	14.28	13.88	14.22	19,659
20 Sep 18	14.30000 -0.10	14.38	14.00	14.38	44,623
19 Sep 18	14.40000 +0.00	14.50	14.08	14.50	61,975
18 Sep 18	14.40000 +0.00	14.72	14.30	14.42	37,364
17 Sep 18	14.40000 +0.26	14.50	13.90	14.14	21,594
14 Sep 18	14.14000 +0.32	14.14	13.86	13.90	20,797
13 Sep 18	13.82000 -0.02	14.04	13.66	13.72	41,038
12 Sep 18	13.84000 +0.16	14.00	13.66	13.68	32,010
11 Sep 18	13.68000 -0.06	13.80	13.66	13.80	10,107
10 Sep 18	13.74000 +0.24	13.96	13.50	13.52	13,257
07 Sep 18	13.50000 -0.24	13.66	13.10	13.60	28,657
06 Sep 18	13.74000 -0.02	13.92	13.60	13.92	16,490
05 Sep 18	13.76000 -0.40	14.22	13.66	14.06	51,300
04 Sep 18	14.16000 -0.34	14.46	13.96	14.46	23,547
03 Sep 18	14.50000 -0.28	14.62	14.28	14.62	42,754
31 Aug 18	14.78000 -0.12	14.80	14.36	14.80	45,535
30 Aug 18	14.90000 -0.10	15.12	14.84	15.12	11,717
29 Aug 18	15.00000 +0.06	15.10	14.86	14.94	48,279
28 Aug 18	14.94000 +0.22	14.94	14.70	14.76	16,459
27 Aug 18	14.72000 +0.12	14.86	14.00	14.64	144,475
24 Aug 18	14.60000 +0.12	14.80	14.32	14.36	9,199
23 Aug 18	14.48000 +0.04	14.52	14.34	14.46	8,741
22 Aug 18	14.44000 +0.14	14.50	14.28	14.28	6,264
21 Aug 18	14.30000 -0.30	14.70	14.10	14.50	40,402
20 Aug 18	14.60000 +0.12	14.70	14.38	14.38	11,402
17 Aug 18	14.48000 -0.06	14.50	14.40	14.40	2,451
16 Aug 18	14.54000 -0.02	14.86	14.42	14.50	11,537
15 Aug 18	14.56000 -0.04	14.74	14.20	14.50	39,336
14 Aug 18	14.60000 +0.00	14.92	14.50	14.64	22,229
13 Aug 18	14.60000 +0.08	14.60	14.34	14.50	8,674
10 Aug 18	14.52000 -0.28	14.70	14.20	14.70	30,070
09 Aug 18	14.80000 -0.02	15.00	14.70	14.84	20,285
08 Aug 18	14.82000 +0.06	14.84	14.68	14.76	6,132
07 Aug 18	14.76000 +0.08	14.84	14.54	14.84	19,875
06 Aug 18	14.68000 +0.24	14.80	14.46	14.46	23,841
03 Aug 18	14.44000 +0.24	14.66	14.36	14.36	52,263
02 Aug 18	14.20000 -0.10	14.30	14.00	14.28	15,083
01 Aug 18	14.30000 -0.06	14.50	13.98	14.38	37,911
31 Jul 18	14.36000 +0.00	14.38	13.78	14.36	66,620
30 Jul 18	14.36000 +0.04	14.38	14.06	14.20	23,999
27 Jul 18	14.32000 +0.22	14.38	14.00	14.00	37,681
26 Jul 18	14.10000 -0.32	14.44	13.82	14.44	78,017
25 Jul 18	14.42000 +0.08	14.44	14.20	14.44	31,997
24 Jul 18	14.34000 +0.42	14.48	13.68	13.78	67,797
23 Jul 18	13.92000 +0.72	13.92	13.20	13.20	49,753
20 Jul 18	13.20000 +0.04	13.26	12.94	13.08	5,609
19 Jul 18	13.16000 -0.14	13.40	13.02	13.40	42,448
18 Jul 18	13.30000 +0.58	13.30	12.76	12.76	41,499
17 Jul 18	12.72000 -0.28	13.00	12.62	13.00	18,366
16 Jul 18	13.00000 +0.10	13.06	12.98	13.00	13,746
13 Jul 18	12.90000 +0.12	13.04	12.78	12.92	15,475
12 Jul 18	12.78000 -0.02	13.00	12.70	13.00	3,509
11 Jul 18	12.80000 -0.30	13.16	12.70	13.16	52,962
10 Jul 18	13.10000 +0.50	13.30	12.66	12.66	33,997
09 Jul 18	12.60000 -0.12	12.84	12.60	12.72	16,581
06 Jul 18	12.72000 +0.02	12.88	12.64	12.78	3,735
05 Jul 18	12.70000 -0.08	12.82	12.58	12.80	61,402
04 Jul 18	12.78000 +0.02	12.96	12.72	12.72	27,510
03 Jul 18	12.76000 +0.26	12.86	12.54	12.58	18,073
02 Jul 18	12.50000 -0.36	12.80	12.38	12.80	18,509
29 Jun 18	12.86000 +0.26	12.98	12.60	12.60	27,562
28 Jun 18	12.60000 -0.30	12.90	12.50	12.80	43,183
27 Jun 18	12.90000 +0.24	12.98	12.54	12.66	49,932
26 Jun 18	12.66000 +0.00	12.72	12.48	12.64	18,010
25 Jun 18	12.66000 +0.12	12.76	12.36	12.36	35,483
22 Jun 18	12.54000 +0.02	12.88	12.32	12.46	104,747
21 Jun 18	12.52000 -0.66	13.24	12.34	13.22	160,258
20 Jun 18	13.18000 +0.08	13.38	13.08	13.12	38,612
19 Jun 18	13.10000 -0.60	13.56	13.08	13.54	88,405
18 Jun 18	13.70000 -0.30	13.88	13.40	13.84	99,158
15 Jun 18	14.00000 -0.24	14.40	13.78	14.40	16,936
14 Jun 18	14.24000 +0.28	14.30	13.78	13.78	24,607
13 Jun 18	13.96000 +0.16	14.02	13.78	13.90	10,115
12 Jun 18	13.80000 -0.18	14.16	13.40	13.98	56,868
11 Jun 18	13.98000 -0.06	14.20	13.84	14.04	21,773
08 Jun 18	14.04000 -0.08	14.30	14.04	14.10	15,384
07 Jun 18	14.12000 -0.20	14.70	14.04	14.30	28,574
06 Jun 18	14.32000 +0.20	14.58	14.20	14.20	10,325
05 Jun 18	14.12000 -0.14	14.60	14.12	14.22	49,376
04 Jun 18	14.26000 -0.30	14.92	14.10	14.62	69,538
01 Jun 18	14.56000 -0.58	15.08	14.56	14.96	52,932
31 May 18	15.14000 +0.06	15.16	14.56	15.10	23,035
30 May 18	15.08000 +0.18	15.28	14.80	14.94	52,277
29 May 18	14.90000 +0.08	14.90	14.50	14.80	96,213
28 May 18	14.82000 +0.58	14.86	14.24	14.36	21,133
25 May 18	14.24000 +0.12	14.32	13.96	14.24	14,125
24 May 18	14.12000 +0.20	14.16	13.86	14.00	32,658
23 May 18	13.92000 -0.26	14.22	13.86	14.22	14,328
22 May 18	14.18000 +0.10	14.40	14.02	14.22	33,225
18 May 18	14.08000 -0.02	14.22	14.00	14.14	8,274
17 May 18	14.10000 +0.12	14.24	13.90	13.94	14,763
16 May 18	13.98000 -0.02	14.14	13.90	14.00	19,073
15 May 18	14.00000 +0.06	14.32	13.92	13.96	9,325
14 May 18	13.94000 -0.36	14.44	13.86	14.42	54,220
11 May 18	14.30000 +0.18	14.44	14.04	14.20	28,428
10 May 18	14.12000 -0.14	14.32	13.92	14.32	19,041
09 May 18	14.26000 +0.22	14.36	14.10	14.22	22,323
08 May 18	14.04000 +0.18	14.16	13.78	13.86	31,173
07 May 18	13.86000 +0.06	13.96	13.80	13.82	24,200
04 May 18	13.80000 +0.16	14.10	13.62	13.90	43,311
03 May 18	13.64000 +0.08	14.14	13.38	13.50	93,713
02 May 18	13.56000 +0.80	13.56	12.80	12.80	52,039
30 Apr 18	12.76000 -0.04	12.94	12.74	12.94	17,326
27 Apr 18	12.80000 -0.36	13.28	12.70	13.20	46,794
26 Apr 18	13.16000 +0.44	13.16	12.64	12.72	39,053
25 Apr 18	12.72000 -0.54	13.24	12.60	13.18	58,586
24 Apr 18	13.26000 -0.06	13.40	13.16	13.30	123,831
23 Apr 18	13.32000 +0.10	13.72	13.12	13.22	83,483
20 Apr 18	13.22000 -0.14	13.38	13.16	13.32	76,274
19 Apr 18	13.36000 +0.36	13.46	13.10	13.10	102,820
18 Apr 18	13.00000 +0.58	13.22	12.42	12.42	62,652
17 Apr 18	12.42000 +0.30	12.54	12.10	12.18	33,889
16 Apr 18	12.12000 -0.26	12.78	12.12	12.40	55,823
13 Apr 18	12.38000 -0.32	12.96	12.38	12.68	69,365
12 Apr 18	12.70000 +0.46	12.74	12.18	12.24	73,618
11 Apr 18	12.24000 +0.04	12.64	12.12	12.30	161,626
10 Apr 18	12.20000 +0.20	12.38	12.00	12.04	98,449
09 Apr 18	12.00000 +0.26	12.10	11.50	11.82	90,147
06 Apr 18	11.74000 -0.34	12.12	11.72	12.08	50,920
05 Apr 18	12.08000 +0.66	12.30	11.48	11.50	193,448
04 Apr 18	11.42000 -0.18	11.84	11.34	11.60	163,483
03 Apr 18	11.60000 -0.80	12.32	11.60	12.32	162,143
29 Mar 18	12.40000 -0.26	12.70	12.24	12.58	154,330
28 Mar 18	12.66000 +0.02	13.10	12.34	12.98	192,266
27 Mar 18	12.64000 -1.22	13.78	12.24	13.62	481,581
26 Mar 18	13.86000 -0.56	14.56	13.72	14.38	54,969
23 Mar 18	14.42000 -0.32	14.64	14.12	14.64	56,621
22 Mar 18	14.74000 -0.36	15.16	14.68	15.00	73,422
21 Mar 18	15.10000 -0.28	15.70	15.04	15.32	45,545
20 Mar 18	15.38000 +0.24	15.54	15.00	15.10	43,805
19 Mar 18	15.14000 -0.06	15.36	14.98	15.16	56,983
16 Mar 18	15.20000 -0.10	15.38	15.02	15.30	79,631
15 Mar 18	15.30000 +0.30	15.46	14.86	14.98	70,781
14 Mar 18	15.00000 +0.94	15.12	14.04	14.04	89,643
13 Mar 18	14.06000 -0.62	14.74	14.06	14.72	46,853
12 Mar 18	14.68000 +0.00	14.88	14.56	14.82	20,901
09 Mar 18	14.68000 +0.62	14.80	14.10	14.10	71,511
08 Mar 18	14.06000 -0.20	14.34	13.74	14.34	76,362
07 Mar 18	14.26000 +0.42	14.30	13.88	13.88	66,329
06 Mar 18	13.84000 -0.26	14.28	13.80	14.20	60,530
05 Mar 18	14.10000 +0.14	14.40	13.72	13.72	47,221
02 Mar 18	13.96000 -0.18	14.08	13.62	14.00	130,628
01 Mar 18	14.14000 -0.78	14.72	13.78	14.68	129,884
28 Feb 18	14.92000 +0.32	14.92	14.32	14.54	107,933
27 Feb 18	14.60000 -0.20	14.96	14.60	14.92	38,827
26 Feb 18	14.80000 -0.42	15.82	14.80	15.24	49,288
23 Feb 18	15.22000 +0.18	15.28	14.96	15.10	29,706
22 Feb 18	15.04000 -0.20	15.30	14.70	15.12	101,886
21 Feb 18	15.24000 -0.48	15.98	15.14	15.92	62,195
20 Feb 18	15.72000 +0.32	15.76	15.24	15.46	33,877
19 Feb 18	15.40000 +0.18	15.48	15.18	15.24	65,456
16 Feb 18	15.22000 +0.24	15.32	15.04	15.18	54,272
15 Feb 18	14.98000 +0.08	15.38	14.92	15.08	77,301
14 Feb 18	14.90000 +0.52	15.02	14.30	14.48	73,486
13 Feb 18	14.38000 -0.34	14.80	14.18	14.80	98,045
12 Feb 18	14.72000 +0.42	15.14	14.46	14.48	170,035
09 Feb 18	14.30000 +0.04	14.80	14.04	14.16	119,504
08 Feb 18	14.26000 -0.38	15.06	14.26	14.90	328,028
07 Feb 18	14.64000 +0.38	14.80	14.38	14.48	89,161
06 Feb 18	14.26000 -0.74	14.86	14.10	14.50	408,080
05 Feb 18	15.00000 -0.48	15.30	14.58	15.10	165,448
02 Feb 18	15.48000 -0.40	16.18	15.30	15.82	113,541
01 Feb 18	15.88000 -0.16	16.38	15.64	16.36	104,975
31 Jan 18	16.04000 -0.22	16.42	15.88	16.34	121,480
30 Jan 18	16.26000 -0.42	16.78	16.10	16.50	74,759
29 Jan 18	16.68000 +0.26	16.98	16.30	16.34	82,128
26 Jan 18	16.42000 +0.12	16.58	16.14	16.30	63,233
25 Jan 18	16.30000 -0.84	17.16	16.14	17.02	155,695
24 Jan 18	17.14000 -0.18	17.48	16.88	17.24	95,948
23 Jan 18	17.32000 +0.12	17.58	16.80	17.38	122,762
22 Jan 18	17.20000 -0.70	17.68	16.60	17.50	363,951
19 Jan 18	17.90000 -0.56	18.58	15.26	18.50	454,924
18 Jan 18	18.46000 -0.02	18.86	18.40	18.56	50,415
17 Jan 18	18.48000 -0.80	19.28	18.36	19.20	60,971
16 Jan 18	19.28000 +0.40	19.28	18.82	19.00	69,570
15 Jan 18	18.88000 +0.64	19.10	18.28	18.50	64,967
12 Jan 18	18.24000 +0.02	18.50	18.22	18.42	23,016
11 Jan 18	18.22000 -0.30	18.96	18.12	18.80	47,639
10 Jan 18	18.52000 -0.78	19.44	18.52	19.28	94,116
09 Jan 18	19.30000 -0.44	19.88	19.20	19.72	62,629
08 Jan 18	19.74000 +0.96	19.90	18.52	18.76	141,661
05 Jan 18	18.78000 +0.16	18.94	18.62	18.62	84,046
04 Jan 18	18.62000 +1.08	19.06	18.02	18.02	171,251
03 Jan 18	17.54000 +0.76	17.80	16.56	16.66	54,031
02 Jan 18	16.78000 +0.14	16.82	16.16	16.20	78,832
29 Dec 17	16.64000 +0.32	16.71	16.25	16.25	42,304
28 Dec 17	16.32000 -0.03	16.42	16.25	16.33	64,830
27 Dec 17	16.35000 -0.30	16.95	16.30	16.49	68,943
22 Dec 17	16.65000 +0.13	16.65	16.33	16.44	39,002
21 Dec 17	16.52000 +0.14	16.97	16.31	16.38	64,390
20 Dec 17	16.38500 -0.61	17.05	16.28	16.95	68,561
19 Dec 17	17.00000 +0.18	17.15	16.75	16.88	48,320
18 Dec 17	16.81500 +0.06	17.13	16.50	16.87	80,990
15 Dec 17	16.75500 +0.17	16.83	16.20	16.49	75,612
14 Dec 17	16.58000 -0.45	16.95	16.27	16.95	104,210
13 Dec 17	17.03500 +1.02	17.17	15.89	16.01	218,792
12 Dec 17	16.01500 -0.03	16.18	15.78	16.09	41,772
11 Dec 17	16.05000 -0.07	16.19	15.73	16.19	74,758
08 Dec 17	16.12000 +0.47	16.19	15.68	15.77	73,188
07 Dec 17	15.65000 +0.27	15.68	15.35	15.45	42,467
06 Dec 17	15.38000 -0.16	15.68	15.10	15.26	76,966
05 Dec 17	15.54000 +0.07	15.64	15.13	15.52	121,864
04 Dec 17	15.47000 -0.35	16.32	15.31	16.17	93,445
01 Dec 17	15.82000 -0.53	16.39	15.60	16.34	121,843
30 Nov 17	16.35500 +0.44	16.48	15.74	15.85	206,702
29 Nov 17	15.91000 -1.35	18.35	15.69	17.39	298,324
28 Nov 17	17.26500 -0.17	17.52	17.22	17.47	38,228
27 Nov 17	17.43500 -0.63	18.08	17.25	18.06	90,010
24 Nov 17	18.06000 -0.11	18.35	18.00	18.21	62,106
23 Nov 17	18.17000 -0.13	18.38	18.08	18.30	82,377
22 Nov 17	18.29500 +0.06	18.49	18.25	18.36	103,838
21 Nov 17	18.23500 +0.21	18.40	17.91	18.00	162,401
20 Nov 17	18.02500 +0.51	18.62	17.54	17.54	193,807
17 Nov 17	17.51000 +0.16	17.75	17.35	17.74	131,489
16 Nov 17	17.35000 +1.10	17.80	16.31	16.35	220,656
15 Nov 17	16.25500 -0.37	16.69	16.04	16.69	180,249
14 Nov 17	16.62500 +0.82	16.80	15.71	15.71	238,817
13 Nov 17	15.80000 -0.30	16.37	15.68	16.30	73,210
10 Nov 17	16.10000 +0.60	16.33	15.10	15.24	97,055
09 Nov 17	15.50000 -0.39	16.85	15.05	16.05	317,075
08 Nov 17	15.88500 -0.01	16.16	15.56	15.99	151,584
07 Nov 17	15.90000 +0.02	16.03	15.15	15.78	140,840
06 Nov 17	15.88000 -0.32	16.25	15.55	15.99	146,126
03 Nov 17	16.20000 +0.13	16.47	15.65	16.00	126,930
02 Nov 17	16.07500 -0.55	16.59	16.00	16.59	60,503
01 Nov 17	16.62000 +0.13	17.05	16.40	16.53	65,778
30 Oct 17	16.49000 +0.14	16.97	16.30	16.40	81,856
27 Oct 17	16.35500 +0.11	16.43	16.07	16.27	39,293
26 Oct 17	16.24000 +0.11	16.26	16.00	16.08	39,572
25 Oct 17	16.13000 -0.27	16.41	16.04	16.38	65,443
24 Oct 17	16.39500 +0.20	16.55	16.18	16.18	74,892
23 Oct 17	16.19500 +0.04	16.44	15.90	16.10	72,618
20 Oct 17	16.15500 -0.33	16.47	15.78	16.47	96,508
19 Oct 17	16.49000 +0.44	16.57	16.05	16.07	98,186
18 Oct 17	16.05000 -0.25	16.64	15.82	16.35	165,568
17 Oct 17	16.30000 -0.03	16.54	16.23	16.49	67,450
16 Oct 17	16.33000 -0.26	16.56	16.24	16.56	52,265
13 Oct 17	16.59500 -0.26	16.95	16.55	16.86	112,803
12 Oct 17	16.85000 +0.05	17.16	16.79	16.89	63,245
11 Oct 17	16.80500 +0.45	17.00	16.26	16.26	49,810
10 Oct 17	16.35000 -0.01	16.73	16.23	16.32	163,724
09 Oct 17	16.36000 -0.14	16.62	16.21	16.50	63,597
06 Oct 17	16.50000 -0.40	17.02	16.34	16.94	110,785
05 Oct 17	16.90000 -0.10	17.08	16.61	16.96	88,243
04 Oct 17	17.00000 -0.01	17.25	16.82	17.25	90,354
02 Oct 17	17.01500 +0.25	17.19	16.80	16.90	93,772
29 Sep 17	16.76000 +0.04	17.00	16.68	16.80	131,495
28 Sep 17	16.72000 +0.69	16.77	16.16	16.16	137,950
27 Sep 17	16.02500 +0.27	16.20	15.81	15.97	49,253
26 Sep 17	15.75000 -0.32	16.02	15.45	16.00	114,805
25 Sep 17	16.06500 -0.02	16.20	15.90	16.20	99,642
22 Sep 17	16.09000 +0.54	16.20	15.45	15.50	110,130
21 Sep 17	15.55000 +0.32	15.63	15.12	15.32	160,932
20 Sep 17	15.22500 +0.44	15.40	14.86	14.86	121,546
19 Sep 17	14.79000 +0.43	15.11	14.39	14.40	100,089
18 Sep 17	14.36500 +0.11	14.70	14.25	14.31	58,876
15 Sep 17	14.25000 -0.22	14.53	14.10	14.46	67,838
14 Sep 17	14.46500 -0.23	14.66	14.35	14.64	54,691
13 Sep 17	14.70000 +0.08	14.76	14.52	14.69	48,082
12 Sep 17	14.62000 -0.21	15.05	14.62	14.93	38,257
11 Sep 17	14.83000 +0.38	15.10	14.51	14.51	88,411
08 Sep 17	14.45500 -0.24	14.85	14.44	14.85	69,202
07 Sep 17	14.70000 -0.41	15.27	14.40	15.26	161,442
06 Sep 17	15.11000 +0.43	15.12	14.32	14.59	106,622
05 Sep 17	14.67500 +0.55	14.74	14.12	14.19	77,762
04 Sep 17	14.12500 +0.02	14.22	13.99	14.18	27,736
01 Sep 17	14.11000 +0.28	14.20	13.81	13.88	45,601
31 Aug 17	13.83000 +0.18	13.96	13.39	13.68	70,482
30 Aug 17	13.64500 +0.24	13.73	13.40	13.66	43,285
29 Aug 17	13.41000 -0.44	13.77	13.26	13.76	84,351
28 Aug 17	13.85500 -0.05	14.05	13.45	14.05	70,402
25 Aug 17	13.90500 +0.13	14.08	13.72	13.81	25,523
24 Aug 17	13.78000 -0.03	13.80	13.57	13.80	34,967
23 Aug 17	13.81000 -0.34	14.12	13.56	14.10	87,377
22 Aug 17	14.15000 +0.65	14.15	13.34	13.51	86,218
21 Aug 17	13.50000 -0.14	13.70	13.42	13.65	46,160
18 Aug 17	13.63500 -0.23	13.77	13.31	13.77	96,732
17 Aug 17	13.86500 +0.26	13.96	13.64	13.76	101,681
16 Aug 17	13.61000 +0.05	13.73	13.25	13.60	107,998
15 Aug 17	13.56000 +0.41	13.61	13.18	13.27	108,307
14 Aug 17	13.14500 +0.59	13.27	12.70	12.70	129,103
11 Aug 17	12.56000 -0.62	13.23	12.23	13.15	310,866
10 Aug 17	13.18000 -0.01	13.77	12.89	13.28	297,352
09 Aug 17	13.18500 +0.05	13.35	12.85	13.00	278,730
08 Aug 17	13.13500 -0.06	13.35	13.05	13.24	63,136
07 Aug 17	13.20000 +0.62	13.20	12.56	12.56	181,603
04 Aug 17	12.58000 +0.06	12.60	12.47	12.48	60,553
03 Aug 17	12.52000 +0.02	12.65	12.40	12.40	54,641
02 Aug 17	12.50500 +0.18	12.55	12.31	12.33	80,139
01 Aug 17	12.33000 +0.13	12.33	12.02	12.20	69,520
31 Jul 17	12.20000 +0.13	12.24	12.05	12.05	44,511
28 Jul 17	12.07000 -0.18	12.40	11.78	12.25	163,143
27 Jul 17	12.25000 +0.02	12.34	12.01	12.16	135,887
26 Jul 17	12.22500 -0.38	12.65	12.15	12.60	110,493
25 Jul 17	12.60000 +0.87	12.60	11.76	11.78	208,701
24 Jul 17	11.73500 +0.04	11.81	11.42	11.72	114,881
21 Jul 17	11.69500 -0.11	11.79	11.31	11.68	159,475
20 Jul 17	11.80000 -0.16	12.07	11.60	11.90	126,110
19 Jul 17	11.96500 +0.27	12.14	11.67	11.67	92,169
18 Jul 17	11.70000 -0.05	11.84	11.53	11.76	78,161
17 Jul 17	11.75000 +0.05	11.87	11.61	11.81	74,359
14 Jul 17	11.70000 +0.10	11.75	11.50	11.62	68,007
13 Jul 17	11.60000 +0.15	11.64	11.35	11.50	105,627
12 Jul 17	11.45500 +0.30	11.60	11.20	11.20	108,790
11 Jul 17	11.15500 -0.09	12.12	11.15	11.24	212,869
10 Jul 17	11.24500 +0.39	11.49	11.00	11.00	195,121
07 Jul 17	10.85000 -0.05	10.94	10.76	10.89	64,810
06 Jul 17	10.90000 -0.06	11.10	10.81	10.89	171,050
05 Jul 17	10.96000 +0.16	11.06	10.70	10.83	151,652
04 Jul 17	10.80000 +0.55	11.15	10.50	10.50	293,599
03 Jul 17	10.25000 -0.05	10.38	10.07	10.23	41,341
30 Jun 17	10.29500 +0.30	10.36	9.85	9.91	113,994
29 Jun 17	10.00000 -0.65	10.63	9.90	10.63	118,530
28 Jun 17	10.64500 +0.01	10.73	10.49	10.60	43,439
27 Jun 17	10.64000 -0.19	10.90	10.56	10.90	95,023
26 Jun 17	10.83000 -0.19	11.06	10.83	11.02	40,636
23 Jun 17	11.02000 +0.17	11.07	10.81	10.81	87,301
22 Jun 17	10.85000 -0.05	10.89	10.77	10.89	25,634
21 Jun 17	10.90500 +0.17	10.97	10.61	10.70	60,513
20 Jun 17	10.73500 -0.13	11.05	10.67	10.89	80,626
19 Jun 17	10.86500 +0.16	11.02	10.77	10.85	47,651
16 Jun 17	10.70000 +0.07	10.85	10.64	10.65	48,102
15 Jun 17	10.63000 -0.30	10.94	10.62	10.89	61,046
14 Jun 17	10.92500 -0.07	11.35	10.93	11.10	80,562
13 Jun 17	10.99500 +0.38	11.25	10.66	10.67	131,544
12 Jun 17	10.61500 -0.19	10.77	10.36	10.70	158,154
09 Jun 17	10.80000 -0.15	11.16	10.77	10.98	45,350
08 Jun 17	10.95500 +0.15	11.00	10.78	10.80	32,669
07 Jun 17	10.80500 -0.32	11.31	10.80	11.03	90,087
06 Jun 17	11.12500 -0.04	11.28	11.13	11.23	102,234
02 Jun 17	11.16500 +0.22	11.41	10.99	11.08	120,874
01 Jun 17	10.95000 -0.20	11.18	10.85	11.06	59,509
31 May 17	11.15500 +0.13	11.16	10.88	10.92	74,645
30 May 17	11.03000 +0.33	11.22	10.68	10.68	133,828
29 May 17	10.70000 -0.03	10.80	10.65	10.69	36,306
26 May 17	10.73500 +0.11	10.90	10.50	10.60	109,487
25 May 17	10.62500 +0.06	10.79	10.30	10.47	104,963
24 May 17	10.56000 +0.94	10.74	9.56	9.72	297,378
23 May 17	9.62300 +0.06	9.81	9.59	9.65	43,956
22 May 17	9.56700 -0.40	9.99	9.57	9.92	117,352
19 May 17	9.97000 +0.14	10.14	9.87	9.95	48,559
18 May 17	9.83400 +0.06	9.89	9.47	9.67	117,331
17 May 17	9.77300 -0.26	10.18	9.72	10.05	89,024
16 May 17	10.03000 -0.02	10.10	9.95	10.05	24,464
15 May 17	10.05000 +0.10	10.05	9.88	10.02	54,752
12 May 17	9.94800 +0.03	10.05	9.79	9.81	66,890
11 May 17	9.91500 -0.19	10.15	9.81	10.02	61,704
10 May 17	10.10500 +0.15	10.14	10.00	10.05	72,753
09 May 17	9.95800 +0.32	10.07	9.32	9.43	215,031
08 May 17	9.63700 -0.38	10.10	9.60	10.10	155,957
05 May 17	10.01500 -0.15	10.19	9.82	10.07	150,171
04 May 17	10.17000 +0.00	10.37	9.95	9.99	137,986
03 May 17	10.17000 -0.14	10.34	9.81	10.30	152,882
02 May 17	10.31500 -0.01	10.39	10.26	10.26	48,382
28 Apr 17	10.32500 -0.03	10.57	10.30	10.30	75,532
27 Apr 17	10.35000 -0.25	10.58	10.17	10.49	118,437
26 Apr 17	10.60000 -0.16	10.80	10.51	10.73	129,058
25 Apr 17	10.76000 +0.38	10.80	10.36	10.44	228,262
24 Apr 17	10.38000 +0.23	10.45	10.09	10.22	212,532
21 Apr 17	10.15000 +0.11	10.31	10.02	10.03	160,914
20 Apr 17	10.03500 +0.25	10.31	9.51	9.66	642,858
19 Apr 17	9.78700 +0.04	10.04	9.63	9.64	181,916
18 Apr 17	9.75100 -0.11	9.91	9.52	9.75	134,621
13 Apr 17	9.86100 +0.73	9.93	9.16	9.20	309,036
12 Apr 17	9.13000 -0.12	9.32	9.07	9.30	72,470
11 Apr 17	9.25300 -0.28	9.53	9.17	9.53	170,267
10 Apr 17	9.53000 +0.12	9.67	9.35	9.35	186,408
07 Apr 17	9.40600 +0.01	9.46	9.22	9.35	85,385
06 Apr 17	9.39500 -0.07	9.41	9.21	9.35	81,155
05 Apr 17	9.46500 +0.10	9.60	9.23	9.35	143,832
04 Apr 17	9.36900 +0.05	9.37	9.11	9.30	194,366
03 Apr 17	9.31700 +0.62	9.48	8.60	8.70	494,534
31 Mar 17	8.70200 -0.09	8.84	8.60	8.73	57,210
30 Mar 17	8.79300 +0.09	8.87	8.54	8.60	105,133
29 Mar 17	8.70500 -0.07	8.84	8.69	8.81	124,454
28 Mar 17	8.77200 +0.17	8.80	8.67	8.67	59,725
27 Mar 17	8.60000 -0.16	8.82	8.53	8.75	63,446
24 Mar 17	8.76400 -0.02	8.89	8.74	8.79	90,531
23 Mar 17	8.78000 +0.43	8.80	8.34	8.35	146,009
22 Mar 17	8.34700 -0.26	8.64	8.10	8.30	383,981
21 Mar 17	8.60600 -0.16	8.77	8.60	8.76	60,275
20 Mar 17	8.77100 -0.06	8.93	8.73	8.93	42,394
17 Mar 17	8.83000 -0.01	8.89	8.70	8.82	56,093
16 Mar 17	8.83500 +0.00	9.09	8.81	8.95	141,670
15 Mar 17	8.83600 +0.02	8.96	8.80	8.80	124,942
14 Mar 17	8.82000 +0.25	8.87	8.58	8.58	163,639
13 Mar 17	8.56600 -0.03	8.75	8.54	8.60	112,858
10 Mar 17	8.60000 +0.30	8.65	8.34	8.35	159,561
09 Mar 17	8.29800 -0.07	8.39	8.21	8.37	142,638
08 Mar 17	8.36500 +0.06	8.44	8.29	8.37	89,723
07 Mar 17	8.30100 -0.02	8.35	8.15	8.35	116,863
06 Mar 17	8.32200 +0.00	8.50	8.26	8.26	148,738
03 Mar 17	8.32300 -0.08	8.49	8.32	8.43	99,520
02 Mar 17	8.40000 +0.08	8.49	8.19	8.36	98,309
01 Mar 17	8.32400 -0.08	8.50	8.30	8.46	76,571
28 Feb 17	8.40000 +0.18	8.43	8.18	8.20	80,752
27 Feb 17	8.22000 +0.11	8.32	8.10	8.10	63,994
24 Feb 17	8.11000 -0.57	8.63	8.07	8.60	266,136
23 Feb 17	8.68100 +0.01	8.83	8.61	8.70	117,371
22 Feb 17	8.66700 -0.01	8.77	8.65	8.74	71,413
21 Feb 17	8.68000 +0.18	8.73	8.45	8.45	111,351
20 Feb 17	8.50400 -0.03	8.56	8.36	8.55	113,802
17 Feb 17	8.52900 -0.07	8.57	8.30	8.41	150,749
16 Feb 17	8.59600 -0.13	8.90	8.60	8.75	187,645
15 Feb 17	8.72800 +0.25	8.75	8.46	8.54	186,698
14 Feb 17	8.47700 +0.09	8.50	8.35	8.41	78,561
13 Feb 17	8.38500 +0.11	8.49	8.27	8.49	133,954
10 Feb 17	8.27000 +0.02	8.46	8.10	8.24	112,597
09 Feb 17	8.25300 +0.06	8.31	8.05	8.24	149,695
08 Feb 17	8.19400 +0.52	8.20	7.73	7.73	259,698
07 Feb 17	7.67300 +0.01	7.84	7.57	7.57	114,626
06 Feb 17	7.66500 -0.24	7.91	7.66	7.91	161,311
03 Feb 17	7.90500 +0.11	7.91	7.75	7.80	123,960
02 Feb 17	7.80000 +0.11	7.87	7.59	7.70	129,045
01 Feb 17	7.68600 +0.06	7.82	7.34	7.47	186,506
31 Jan 17	7.62800 +0.01	7.69	7.55	7.60	54,168
30 Jan 17	7.61800 -0.07	7.71	7.53	7.70	129,161
27 Jan 17	7.69000 +0.00	7.80	7.61	7.64	97,521
26 Jan 17	7.68700 -0.10	7.86	7.65	7.80	128,119
25 Jan 17	7.78600 +0.30	7.82	7.44	7.45	182,052
24 Jan 17	7.49000 +0.19	7.49	7.31	7.35	86,983
23 Jan 17	7.30000 +0.05	7.42	7.25	7.25	75,591
20 Jan 17	7.25500 +0.01	7.32	7.18	7.32	63,260
19 Jan 17	7.24900 -0.04	7.31	7.11	7.29	46,947
18 Jan 17	7.28800 +0.24	7.39	7.00	7.00	237,301
17 Jan 17	7.05000 -0.02	7.11	6.99	7.08	63,511
16 Jan 17	7.06800 +0.02	7.09	7.00	7.09	27,501
13 Jan 17	7.05000 +0.03	7.08	7.00	7.02	51,073
12 Jan 17	7.02000 -0.06	7.10	6.99	7.07	126,925
11 Jan 17	7.08000 +0.01	7.12	7.03	7.08	54,117
10 Jan 17	7.07500 +0.07	7.08	6.97	6.99	68,110
09 Jan 17	7.00000 -0.10	7.10	6.91	7.05	123,414
06 Jan 17	7.10200 +0.04	7.11	7.04	7.04	49,533
05 Jan 17	7.06500 +0.03	7.11	7.00	7.06	109,376
04 Jan 17	7.04000 +0.28	7.09	6.77	6.77	225,482
03 Jan 17	6.76000 +0.22	6.85	6.55	6.59	179,710
02 Jan 17	6.54000 +0.14	6.54	6.42	6.44	33,466
30 Dec 16	6.40000 +0.08	6.40	6.26	6.28	59,227
29 Dec 16	6.32000 +0.00	6.37	6.25	6.28	97,834
28 Dec 16	6.32000 -0.03	6.37	6.25	6.26	50,467
27 Dec 16	6.35000 +0.05	6.40	6.30	6.40	53,279
23 Dec 16	6.30000 -0.01	6.35	6.28	6.28	30,194
22 Dec 16	6.31000 -0.01	6.33	6.26	6.26	30,505
21 Dec 16	6.32000 +0.02	6.34	6.28	6.34	40,453
20 Dec 16	6.30000 -0.01	6.33	6.22	6.22	77,085
19 Dec 16	6.31100 +0.05	6.31	6.22	6.26	30,952
16 Dec 16	6.26100 -0.03	6.37	6.25	6.25	46,329
15 Dec 16	6.28800 +0.00	6.39	6.17	6.25	112,160
14 Dec 16	6.28400 -0.06	6.33	6.18	6.30	55,608
13 Dec 16	6.34400 +0.02	6.42	6.30	6.39	53,611
12 Dec 16	6.32000 -0.08	6.46	6.28	6.42	33,048
09 Dec 16	6.40100 -0.01	6.51	6.36	6.50	59,422
08 Dec 16	6.41400 +0.00	6.55	6.41	6.41	99,067
07 Dec 16	6.41000 +0.21	6.43	6.21	6.24	62,058
06 Dec 16	6.20100 -0.03	6.27	6.20	6.27	30,388
05 Dec 16	6.23600 +0.17	6.26	6.09	6.17	23,585
02 Dec 16	6.06900 -0.05	6.17	6.01	6.09	111,494
01 Dec 16	6.11400 +0.00	6.17	6.09	6.17	55,310
30 Nov 16	6.11300 +0.04	6.20	6.07	6.09	84,119
29 Nov 16	6.07700 -0.17	6.25	6.08	6.21	96,806
28 Nov 16	6.25000 +0.00	6.34	6.20	6.30	57,114
25 Nov 16	6.25000 +0.07	6.34	6.04	6.15	195,073
24 Nov 16	6.17800 +0.19	6.23	5.98	6.02	122,166
23 Nov 16	5.98600 -0.18	6.20	5.95	6.20	71,618
22 Nov 16	6.16200 +0.14	6.24	5.90	6.02	161,139
21 Nov 16	6.02000 +0.28	6.07	5.79	6.00	133,606
18 Nov 16	5.74000 +0.04	5.79	5.61	5.75	81,289
17 Nov 16	5.70400 +0.23	5.94	5.39	5.50	122,826
16 Nov 16	5.47800 -0.06	5.55	5.36	5.53	89,623
15 Nov 16	5.53600 +0.04	5.55	5.31	5.52	196,521
14 Nov 16	5.49700 -0.17	5.78	5.45	5.66	214,360
11 Nov 16	5.67000 -0.28	6.03	5.30	6.03	400,208
10 Nov 16	5.95000 +0.00	6.09	5.93	5.97	237,308
09 Nov 16	5.95000 -0.05	6.23	5.81	5.95	278,751
08 Nov 16	6.00300 +0.05	6.10	5.95	6.09	79,797
07 Nov 16	5.95000 +0.00	6.12	5.95	6.05	36,172
04 Nov 16	5.95000 -0.14	6.12	5.90	6.12	157,134
03 Nov 16	6.09500 -0.16	6.27	6.06	6.25	109,414
02 Nov 16	6.25000 -0.06	6.29	6.12	6.29	84,065
01 Nov 16	6.31100 -0.07	6.42	6.31	6.40	35,688
31 Oct 16	6.38000 -0.02	6.46	6.34	6.46	37,616
28 Oct 16	6.40000 -0.02	6.44	6.32	6.35	65,186
27 Oct 16	6.42000 -0.03	6.48	6.38	6.46	58,516
26 Oct 16	6.45000 -0.02	6.50	6.42	6.45	24,880
25 Oct 16	6.47200 +0.02	6.55	6.43	6.45	106,441
24 Oct 16	6.45000 +0.00	6.54	6.45	6.50	57,736
21 Oct 16	6.45000 -0.02	6.53	6.45	6.46	30,398
20 Oct 16	6.47000 -0.08	6.60	6.47	6.60	82,450
19 Oct 16	6.54600 -0.05	6.69	6.55	6.69	47,846
18 Oct 16	6.60000 +0.02	6.66	6.56	6.57	29,721
17 Oct 16	6.57900 -0.11	6.74	6.58	6.70	25,827
14 Oct 16	6.69000 +0.16	6.72	6.56	6.58	74,300
13 Oct 16	6.52900 -0.04	6.59	6.50	6.59	36,216
12 Oct 16	6.57000 +0.06	6.60	6.50	6.52	42,591
11 Oct 16	6.51400 -0.17	6.70	6.51	6.70	110,629
10 Oct 16	6.68000 +0.11	6.71	6.56	6.60	52,946
07 Oct 16	6.56800 -0.04	6.72	6.55	6.72	70,588
06 Oct 16	6.61000 -0.04	6.71	6.58	6.71	65,327
05 Oct 16	6.65300 +0.01	6.75	6.60	6.70	69,417
04 Oct 16	6.64600 +0.07	6.71	6.60	6.61	82,968
30 Sep 16	6.57100 +0.10	6.57	6.45	6.49	169,700
29 Sep 16	6.47500 +0.05	6.53	6.46	6.49	101,024
28 Sep 16	6.42600 +0.13	6.43	6.32	6.32	55,462
27 Sep 16	6.30000 -0.22	6.49	6.24	6.46	187,865
26 Sep 16	6.51800 -0.15	6.64	6.40	6.62	111,151
23 Sep 16	6.66900 -0.05	6.72	6.58	6.65	88,764
22 Sep 16	6.71900 +0.19	6.74	6.56	6.60	176,182
21 Sep 16	6.52800 +0.28	6.60	6.32	6.32	428,568
20 Sep 16	6.25300 +0.17	6.26	6.03	6.16	122,652
19 Sep 16	6.08700 +0.13	6.13	6.00	6.00	115,943
16 Sep 16	5.95300 -0.15	6.21	5.92	6.11	322,240
15 Sep 16	6.10500 -0.08	6.22	6.07	6.19	104,577
14 Sep 16	6.18700 +0.03	6.25	6.09	6.22	117,018
13 Sep 16	6.16100 -0.01	6.42	6.14	6.25	349,216
12 Sep 16	6.17100 +0.00	6.17	6.02	6.10	148,648
09 Sep 16	6.16700 -0.05	6.21	6.07	6.21	160,075
08 Sep 16	6.22100 +0.00	6.34	6.15	6.26	125,316
07 Sep 16	6.21800 -0.09	6.38	6.20	6.33	154,913
06 Sep 16	6.30500 +0.07	6.31	6.18	6.18	184,091
05 Sep 16	6.23400 -0.02	6.27	6.18	6.27	56,972
02 Sep 16	6.25300 -0.02	6.30	6.17	6.30	97,856
01 Sep 16	6.27300 +0.04	6.32	6.20	6.28	181,990
31 Aug 16	6.23400 +0.02	6.28	6.18	6.28	161,088
30 Aug 16	6.21600 +0.07	6.28	6.20	6.24	201,821
29 Aug 16	6.14900 -0.11	6.23	6.12	6.21	89,369
26 Aug 16	6.25500 +0.01	6.28	6.17	6.22	85,515
25 Aug 16	6.24700 -0.09	6.33	6.16	6.33	120,083
24 Aug 16	6.34000 -0.08	6.45	6.32	6.43	80,077
23 Aug 16	6.42100 +0.13	6.47	6.32	6.32	148,099
22 Aug 16	6.28900 -0.03	6.39	6.19	6.31	202,828
19 Aug 16	6.31800 +0.01	6.34	6.14	6.34	205,613
18 Aug 16	6.31200 +0.23	6.35	6.04	6.11	248,572
17 Aug 16	6.08300 -0.12	6.18	6.00	6.14	276,375
16 Aug 16	6.19900 -0.13	6.42	5.85	6.30	829,008
15 Aug 16	6.32800 +0.03	6.39	6.25	6.30	215,710
12 Aug 16	6.30000 +0.01	6.32	6.25	6.29	116,216
11 Aug 16	6.28900 +0.00	6.30	6.20	6.30	168,252
10 Aug 16	6.28600 +0.10	6.33	6.19	6.21	157,475
09 Aug 16	6.18500 -0.07	6.30	6.12	6.27	214,753
08 Aug 16	6.25000 +0.19	6.25	6.07	6.08	256,847
05 Aug 16	6.06300 -0.10	6.25	6.00	6.22	183,853
04 Aug 16	6.16700 +0.17	6.18	5.97	6.01	119,047
03 Aug 16	5.99400 +0.04	6.02	5.89	5.99	111,680
02 Aug 16	5.95000 -0.17	6.17	5.90	6.15	221,523
01 Aug 16	6.12000 +0.11	6.19	6.00	6.12	193,577
29 Jul 16	6.01300 -0.25	6.31	5.97	6.31	490,330
28 Jul 16	6.26200 -0.68	6.44	6.16	6.35	723,907
27 Jul 16	6.94700 +0.09	7.00	6.86	6.91	97,763
26 Jul 16	6.86200 -0.13	7.07	6.83	7.01	128,258
25 Jul 16	6.99200 +0.03	7.11	6.90	6.97	176,240
22 Jul 16	6.96000 -0.22	7.18	6.91	7.18	186,394
21 Jul 16	7.18300 -0.12	7.33	7.11	7.31	134,192
20 Jul 16	7.30100 +0.15	7.39	7.07	7.18	235,443
19 Jul 16	7.14700 +0.10	7.18	6.90	7.06	186,426
18 Jul 16	7.04600 +0.18	7.05	6.85	6.88	160,792
15 Jul 16	6.86600 -0.07	6.96	6.70	6.96	192,272
14 Jul 16	6.93100 +0.02	7.11	6.82	7.05	245,224
13 Jul 16	6.91400 +0.19	7.10	6.78	6.78	337,835
12 Jul 16	6.72100 -0.08	6.90	6.66	6.82	234,053
11 Jul 16	6.80400 +0.27	6.86	6.50	6.60	130,316
08 Jul 16	6.53100 +0.19	6.53	6.29	6.30	88,223
07 Jul 16	6.33700 +0.07	6.51	6.30	6.33	112,674
06 Jul 16	6.27100 -0.11	6.38	6.08	6.35	140,520
05 Jul 16	6.38000 -0.38	6.74	6.36	6.74	209,065
04 Jul 16	6.76300 +0.16	6.85	6.56	6.64	181,869
01 Jul 16	6.60600 -0.16	6.83	6.54	6.79	196,046
30 Jun 16	6.76600 +0.23	6.77	6.43	6.57	180,455
29 Jun 16	6.53500 +0.15	6.57	6.41	6.53	107,054
28 Jun 16	6.38600 +0.09	6.52	6.30	6.45	138,988
27 Jun 16	6.30000 -0.18	6.59	6.24	6.54	335,265
24 Jun 16	6.47900 -0.41	6.69	6.18	6.29	263,404
23 Jun 16	6.88900 +0.03	6.97	6.73	6.88	139,205
22 Jun 16	6.86400 -0.12	7.04	6.80	7.02	164,395
21 Jun 16	6.98500 +0.16	7.02	6.80	6.85	170,296
20 Jun 16	6.82700 +0.31	6.89	6.61	6.61	321,549
17 Jun 16	6.51900 +0.07	6.56	6.45	6.50	98,289
16 Jun 16	6.45100 -0.24	6.64	6.36	6.59	269,578
15 Jun 16	6.69000 +0.11	6.86	6.66	6.72	173,565
14 Jun 16	6.58000 -0.22	6.80	6.57	6.71	204,485
13 Jun 16	6.80000 -0.20	6.95	6.75	6.87	331,490
10 Jun 16	6.99900 -0.20	7.19	6.93	7.19	205,248
09 Jun 16	7.20100 -0.09	7.29	7.11	7.28	165,115
08 Jun 16	7.29400 -0.03	7.37	7.22	7.30	121,700
07 Jun 16	7.32100 +0.18	7.39	7.14	7.14	195,438
06 Jun 16	7.14000 -0.07	7.32	7.06	7.21	225,935
03 Jun 16	7.21300 -0.37	7.63	7.11	7.63	388,860
02 Jun 16	7.58300 +0.02	7.68	7.50	7.50	83,317
01 Jun 16	7.55900 -0.07	7.66	7.39	7.63	317,090
31 May 16	7.62600 -0.11	7.87	7.49	7.79	204,412
30 May 16	7.73200 +0.10	7.81	7.62	7.71	127,035
27 May 16	7.62900 -0.06	7.75	7.51	7.73	144,852
26 May 16	7.69000 -0.02	7.89	7.63	7.71	173,710
25 May 16	7.70900 +0.11	7.78	7.60	7.66	185,121
24 May 16	7.59700 +0.01	7.62	7.40	7.54	123,004
23 May 16	7.58600 +0.00	7.67	7.44	7.60	92,514
20 May 16	7.58200 +0.15	7.77	7.45	7.50	238,239
19 May 16	7.43200 -0.01	7.58	7.33	7.47	170,137
18 May 16	7.44000 -0.14	7.56	7.27	7.52	206,900
17 May 16	7.58000 +0.19	7.58	7.28	7.30	354,299
13 May 16	7.38700 +0.10	7.45	7.17	7.31	348,103
12 May 16	7.28600 -0.53	7.95	7.29	7.81	368,996
11 May 16	7.82000 -0.23	8.08	7.71	8.00	274,821
10 May 16	8.05000 +0.27	8.12	7.75	7.80	226,936
09 May 16	7.78000 -0.50	8.45	7.78	8.42	323,344
06 May 16	8.28100 -0.59	8.93	8.28	8.85	176,664
05 May 16	8.87500 +0.05	8.96	8.70	8.75	59,248
04 May 16	8.82500 +0.02	9.03	8.45	8.70	141,303
03 May 16	8.80000 -0.57	9.35	8.80	9.27	236,447
02 May 16	9.37200 +0.09	9.59	9.11	9.34	161,366
29 Apr 16	9.28300 +0.28	9.40	8.91	9.04	174,854
28 Apr 16	9.00400 -0.37	9.28	8.93	9.28	134,880
27 Apr 16	9.37000 +0.44	9.37	8.89	9.07	184,532
26 Apr 16	8.92500 -0.50	9.51	8.89	9.45	292,429
25 Apr 16	9.42500 -0.13	9.72	9.41	9.68	104,274
22 Apr 16	9.55100 +0.03	9.64	9.33	9.45	116,292
21 Apr 16	9.52300 -0.21	9.88	9.41	9.74	258,260
20 Apr 16	9.73100 -0.06	9.89	9.63	9.79	214,170
19 Apr 16	9.78800 +0.32	9.82	9.38	9.57	157,757
18 Apr 16	9.46500 +0.20	9.62	9.12	9.21	211,155
15 Apr 16	9.26700 -0.31	9.60	9.25	9.60	156,203
14 Apr 16	9.57700 -0.10	9.88	9.52	9.70	119,924
13 Apr 16	9.68100 +0.25	9.81	9.42	9.44	182,080
12 Apr 16	9.43500 -0.02	9.48	9.31	9.46	136,538
11 Apr 16	9.46000 -0.03	9.55	9.26	9.54	144,251
08 Apr 16	9.49000 +0.20	9.57	9.23	9.23	162,778
07 Apr 16	9.29000 -0.02	9.59	9.25	9.40	146,056
06 Apr 16	9.31200 -0.03	9.46	9.29	9.45	141,079
05 Apr 16	9.34400 -0.15	9.48	9.27	9.48	211,435
04 Apr 16	9.49600 +0.39	9.70	9.09	9.20	476,891
01 Apr 16	9.10800 +0.17	9.15	8.85	8.89	237,196
31 Mar 16	8.94100 -0.17	9.17	8.90	9.12	283,663
30 Mar 16	9.11500 -0.78	9.86	9.11	9.74	441,466
29 Mar 16	9.90000 +0.28	9.95	9.57	9.81	154,017
24 Mar 16	9.61900 +0.41	9.64	9.26	9.31	328,988
23 Mar 16	9.20500 -0.15	9.40	9.20	9.39	63,999
22 Mar 16	9.35700 +0.06	9.40	9.03	9.30	197,013
21 Mar 16	9.29800 +0.19	9.48	9.17	9.28	352,535
18 Mar 16	9.10400 +0.31	9.32	8.70	8.80	369,019
17 Mar 16	8.79500 -0.03	8.92	8.56	8.91	112,200
16 Mar 16	8.82800 -0.08	8.97	8.71	8.90	69,886
15 Mar 16	8.91100 +0.01	9.06	8.76	8.88	111,317
14 Mar 16	8.90000 +0.08	9.09	8.86	8.93	216,045
11 Mar 16	8.81800 +0.40	8.86	8.58	8.60	112,975
10 Mar 16	8.41600 -0.30	8.88	8.42	8.62	86,613
09 Mar 16	8.71100 +0.25	8.74	8.43	8.45	67,552
08 Mar 16	8.46100 -0.12	8.77	8.35	8.54	93,670
07 Mar 16	8.57800 -0.10	8.75	8.44	8.67	72,308
04 Mar 16	8.67400 +0.00	9.00	8.67	8.82	103,847
03 Mar 16	8.67600 -0.06	8.85	8.54	8.82	82,170
02 Mar 16	8.73700 -0.01	9.04	8.65	8.80	164,130
01 Mar 16	8.74700 -0.12	9.04	8.73	8.80	134,546
29 Feb 16	8.87000 +0.43	8.87	8.23	8.45	239,568
26 Feb 16	8.44300 -0.06	8.81	8.39	8.61	107,116
25 Feb 16	8.50400 +0.06	8.67	8.35	8.46	67,247
24 Feb 16	8.43900 -0.18	8.69	8.34	8.67	84,598
23 Feb 16	8.62300 -0.18	8.87	8.60	8.87	80,762
22 Feb 16	8.80000 +0.29	8.90	8.70	8.70	119,744
19 Feb 16	8.50600 -0.25	8.82	8.48	8.58	88,329
18 Feb 16	8.75100 +0.35	8.77	8.18	8.45	140,151
17 Feb 16	8.40000 +0.09	8.60	8.25	8.26	120,005
16 Feb 16	8.31500 -0.03	8.44	8.02	8.40	118,810
15 Feb 16	8.34300 +0.33	8.35	8.17	8.23	92,328
12 Feb 16	8.01100 +0.49	8.01	7.38	7.46	105,164
11 Feb 16	7.51600 -0.27	7.86	7.40	7.86	143,524
10 Feb 16	7.78500 +0.07	8.07	7.69	7.70	153,361
09 Feb 16	7.71200 +0.15	7.79	7.30	7.40	251,160
08 Feb 16	7.56200 -0.55	8.24	7.56	8.10	252,337
05 Feb 16	8.11200 -0.15	8.42	8.10	8.18	134,825
04 Feb 16	8.26500 -0.10	8.55	8.16	8.34	130,697
03 Feb 16	8.36600 -0.09	8.50	8.15	8.37	181,682
02 Feb 16	8.45400 -0.43	8.88	8.45	8.88	196,155
01 Feb 16	8.88100 -0.03	9.03	8.68	8.94	253,405
29 Jan 16	8.91100 +0.32	8.91	8.55	8.66	104,593
28 Jan 16	8.59300 -0.20	8.98	8.55	8.71	172,769
27 Jan 16	8.78900 +0.19	8.91	8.57	8.65	222,902
26 Jan 16	8.60300 +0.14	8.63	8.23	8.31	276,704
25 Jan 16	8.46600 +0.32	8.53	8.10	8.10	309,807
22 Jan 16	8.15000 +0.39	8.23	7.88	7.91	215,430
21 Jan 16	7.75500 +0.17	7.90	7.55	7.55	146,522
20 Jan 16	7.58300 -0.17	7.69	7.35	7.69	102,299
19 Jan 16	7.75800 +0.15	7.82	7.52	7.80	118,882
18 Jan 16	7.61000 +0.06	7.67	7.32	7.55	127,135
15 Jan 16	7.55000 -0.41	8.11	7.55	8.11	184,252
14 Jan 16	7.95600 -0.27	8.13	7.76	8.10	160,499
13 Jan 16	8.22400 -0.05	8.38	7.85	8.35	190,185
12 Jan 16	8.27300 +0.90	8.27	7.36	7.39	405,603
11 Jan 16	7.36800 -0.16	7.68	7.36	7.50	117,349
08 Jan 16	7.52900 -0.46	8.10	7.53	7.90	126,493
07 Jan 16	7.98600 +0.06	7.99	7.48	7.70	206,031
06 Jan 16	7.92600 -0.06	8.14	7.76	8.14	76,011
05 Jan 16	7.98300 +0.19	8.13	7.76	7.99	152,852
04 Jan 16	7.79100 -0.55	8.28	7.79	8.10	153,665
30 Dec 15	8.34500 +0.03	8.40	8.25	8.39	43,317
29 Dec 15	8.31500 +0.00	8.42	8.25	8.25	78,219
28 Dec 15	8.31000 -0.03	8.36	8.25	8.34	85,141
23 Dec 15	8.34000 +0.26	8.34	7.95	8.20	153,033
22 Dec 15	8.08000 -0.08	8.22	7.96	8.15	57,992
21 Dec 15	8.16000 +0.43	8.23	7.85	7.98	223,306
18 Dec 15	7.73300 -0.14	7.84	7.66	7.84	67,599
17 Dec 15	7.86800 +0.25	7.90	7.62	7.62	99,202
16 Dec 15	7.61700 -0.08	7.85	7.45	7.85	85,031
15 Dec 15	7.70100 +0.39	7.72	7.20	7.35	99,053
14 Dec 15	7.31100 +0.01	7.47	7.15	7.33	122,006
11 Dec 15	7.30000 -0.13	7.42	7.10	7.35	154,770
10 Dec 15	7.42700 +0.06	7.63	7.32	7.55	92,382
09 Dec 15	7.36400 -0.28	7.89	7.36	7.66	221,376
08 Dec 15	7.64200 -0.25	8.00	7.63	8.00	143,343
07 Dec 15	7.89100 -0.15	8.19	7.89	7.97	79,150
04 Dec 15	8.03800 +0.15	8.22	7.90	7.94	147,978
03 Dec 15	7.89100 -0.19	8.38	7.89	7.94	186,918
02 Dec 15	8.07700 -0.31	8.55	8.08	8.40	208,044
01 Dec 15	8.38600 +0.17	8.44	8.24	8.25	87,957
30 Nov 15	8.21900 +0.04	8.25	8.09	8.10	104,986
27 Nov 15	8.18000 +0.03	8.18	7.98	8.08	91,613
26 Nov 15	8.15000 +0.20	8.20	8.00	8.03	100,845
25 Nov 15	7.95300 -0.18	8.09	7.76	8.06	164,033
24 Nov 15	8.13000 +0.13	8.18	7.82	7.91	226,805
23 Nov 15	7.99900 +0.20	8.00	7.76	7.76	142,520
20 Nov 15	7.80000 -0.15	7.90	7.75	7.85	97,969
19 Nov 15	7.95000 +0.70	7.96	7.56	7.75	480,975
18 Nov 15	7.25000 +0.00	7.25	7.07	7.21	112,000
17 Nov 15	7.24700 +0.12	7.25	6.92	7.14	130,521
16 Nov 15	7.12300 +0.34	7.12	6.67	6.69	95,307
13 Nov 15	6.78600 -0.22	7.14	6.76	6.92	81,905
12 Nov 15	7.00200 -0.06	7.25	6.93	7.08	117,323
11 Nov 15	7.05900 +0.13	7.06	6.93	6.99	62,660
10 Nov 15	6.93000 +0.03	7.08	6.76	6.99	148,968
09 Nov 15	6.90100 -0.24	7.43	6.88	7.25	202,745
06 Nov 15	7.14000 -0.04	7.37	7.04	7.22	149,921
05 Nov 15	7.17700 +0.23	7.47	6.88	6.88	170,965
04 Nov 15	6.94700 -0.65	7.64	6.95	7.45	230,420
03 Nov 15	7.60000 +0.38	7.60	7.21	7.22	155,132
02 Nov 15	7.21600 +0.31	7.22	6.88	6.90	118,329
30 Oct 15	6.90400 -0.21	7.15	6.86	7.06	82,402
29 Oct 15	7.11000 +0.46	7.15	6.72	6.72	260,485
28 Oct 15	6.65100 +0.16	6.65	6.40	6.49	91,666
27 Oct 15	6.49000 +0.11	6.49	6.31	6.44	134,503
26 Oct 15	6.37700 -0.06	6.51	6.38	6.46	42,188
23 Oct 15	6.44100 -0.06	6.62	6.41	6.50	75,693
22 Oct 15	6.50000 +0.22	6.50	6.29	6.29	79,281
21 Oct 15	6.28500 +0.09	6.44	6.20	6.20	130,904
20 Oct 15	6.20000 +0.09	6.22	6.06	6.06	27,319
19 Oct 15	6.10600 +0.07	6.35	6.05	6.05	161,729
16 Oct 15	6.03400 -0.15	6.19	6.03	6.18	47,148
15 Oct 15	6.18200 +0.46	6.18	5.81	5.85	213,824
14 Oct 15	5.72100 -0.12	5.92	5.66	5.90	97,733
13 Oct 15	5.84200 -0.06	5.98	5.84	5.98	41,028
12 Oct 15	5.90100 -0.09	6.02	5.85	5.85	56,236
09 Oct 15	5.99500 +0.14	6.01	5.84	5.90	116,764
08 Oct 15	5.85800 -0.10	6.06	5.84	5.95	65,425
07 Oct 15	5.95800 +0.00	6.05	5.90	5.95	78,700
06 Oct 15	5.96000 +0.05	6.09	5.86	5.95	125,425
05 Oct 15	5.90800 +0.19	5.96	5.65	5.65	117,819
02 Oct 15	5.71900 +0.09	5.79	5.58	5.73	64,238
01 Oct 15	5.63000 -0.02	5.79	5.55	5.67	38,619
30 Sep 15	5.65400 +0.34	5.70	5.41	5.42	100,738
29 Sep 15	5.31700 -0.13	5.46	5.32	5.37	52,875
28 Sep 15	5.45000 -0.25	5.65	5.41	5.65	39,563
25 Sep 15	5.70000 +0.00	5.74	5.60	5.60	143,910
24 Sep 15	5.70000 -0.07	5.77	5.61	5.75	40,670
23 Sep 15	5.77200 +0.48	5.83	5.25	5.30	237,801
22 Sep 15	5.29200 -0.24	5.61	5.29	5.61	54,188
21 Sep 15	5.53100 +0.10	5.58	5.38	5.38	23,047
18 Sep 15	5.42800 -0.09	5.58	5.31	5.58	48,874
17 Sep 15	5.52100 -0.11	5.67	5.52	5.63	30,278
16 Sep 15	5.62600 -0.04	5.71	5.56	5.70	37,210
15 Sep 15	5.66200 +0.12	5.70	5.45	5.51	81,792
14 Sep 15	5.54500 +0.03	5.68	5.50	5.50	46,125
11 Sep 15	5.51700 -0.12	5.72	5.52	5.60	43,591
10 Sep 15	5.64100 -0.01	5.77	5.59	5.59	73,452
09 Sep 15	5.65000 -0.13	5.85	5.65	5.81	36,939
08 Sep 15	5.78000 +0.28	5.78	5.50	5.50	98,563
07 Sep 15	5.49800 -0.01	5.74	5.45	5.58	67,947
04 Sep 15	5.51000 -0.14	5.65	5.36	5.65	31,208
03 Sep 15	5.65100 +0.21	5.65	5.44	5.45	58,087
02 Sep 15	5.44500 +0.13	5.45	5.28	5.32	32,517
01 Sep 15	5.31200 +0.06	5.31	5.16	5.18	10,564
31 Aug 15	5.25000 -0.02	5.33	5.25	5.33	9,651
28 Aug 15	5.27200 -0.08	5.34	5.25	5.34	19,897
27 Aug 15	5.34800 +0.27	5.35	5.23	5.30	45,905
26 Aug 15	5.08100 +0.09	5.11	4.95	5.07	29,935
25 Aug 15	4.99400 +0.23	5.14	4.87	4.89	50,182
24 Aug 15	4.76800 -0.26	5.17	4.76	4.94	151,077
21 Aug 15	5.03000 +0.03	5.09	4.91	4.91	60,063
20 Aug 15	5.00000 -0.14	5.21	4.93	5.10	90,907
19 Aug 15	5.14500 -0.18	5.40	5.06	5.26	138,561
18 Aug 15	5.32000 -0.08	5.43	5.26	5.36	65,456
17 Aug 15	5.40000 -0.07	5.57	5.38	5.55	18,824
14 Aug 15	5.47000 -0.07	5.62	5.47	5.62	31,737
13 Aug 15	5.53600 +0.05	5.66	5.53	5.59	34,992
12 Aug 15	5.48500 -0.04	5.56	5.35	5.45	101,408
11 Aug 15	5.52100 -0.18	5.79	5.52	5.70	66,893
10 Aug 15	5.69900 +0.08	5.80	5.60	5.75	71,099
07 Aug 15	5.61700 -0.17	5.88	5.62	5.75	52,987
06 Aug 15	5.79000 -0.43	6.02	5.76	5.95	229,005
05 Aug 15	6.22300 +0.28	6.22	5.96	5.99	119,532
04 Aug 15	5.94200 +0.08	5.94	5.88	5.91	45,764
03 Aug 15	5.86000 +0.11	5.86	5.76	5.76	12,654
31 Jul 15	5.74700 -0.02	5.84	5.73	5.84	20,394
30 Jul 15	5.76800 -0.10	5.88	5.75	5.82	23,776
29 Jul 15	5.87000 +0.07	5.87	5.73	5.80	43,162
28 Jul 15	5.79500 +0.15	5.84	5.58	5.65	63,000
27 Jul 15	5.64800 -0.16	5.84	5.59	5.80	93,497
24 Jul 15	5.80700 -0.28	6.03	5.81	5.93	132,431
23 Jul 15	6.08500 +0.18	6.09	5.80	5.92	120,195
22 Jul 15	5.90800 -0.02	6.01	5.86	5.92	99,412
21 Jul 15	5.92500 -0.14	6.18	5.93	6.03	101,946
20 Jul 15	6.06400 +0.19	6.08	5.88	5.88	148,328
17 Jul 15	5.87100 +0.13	5.87	5.74	5.75	77,104
16 Jul 15	5.73700 +0.05	5.74	5.61	5.65	51,782
15 Jul 15	5.68800 +0.15	5.71	5.58	5.60	54,633
14 Jul 15	5.53800 -0.09	5.65	5.50	5.65	92,829
13 Jul 15	5.63000 +0.04	5.85	5.55	5.55	193,126
10 Jul 15	5.59500 +0.14	5.70	5.45	5.55	131,958
09 Jul 15	5.45000 +0.18	5.50	5.26	5.26	76,839
08 Jul 15	5.26700 -0.20	5.49	5.25	5.46	146,576
07 Jul 15	5.47000 -0.13	5.68	5.46	5.60	199,462
06 Jul 15	5.60000 +0.13	5.71	5.30	5.31	172,265
03 Jul 15	5.47200 -0.18	5.72	5.47	5.64	75,865
02 Jul 15	5.64800 +0.29	5.70	5.30	5.38	196,877
01 Jul 15	5.35400 +0.27	5.39	5.10	5.16	110,943
30 Jun 15	5.08200 -0.04	5.23	5.05	5.12	107,403
29 Jun 15	5.12200 -0.28	5.35	5.10	5.10	102,240
26 Jun 15	5.40200 +0.08	5.40	5.26	5.26	70,845
25 Jun 15	5.32600 +0.04	5.33	5.21	5.30	53,012
24 Jun 15	5.28200 -0.07	5.39	5.25	5.38	96,105
23 Jun 15	5.35100 -0.03	5.44	5.35	5.44	45,963
22 Jun 15	5.38400 +0.13	5.47	5.34	5.44	65,653
19 Jun 15	5.25000 -0.03	5.39	5.25	5.35	55,661
18 Jun 15	5.28100 -0.07	5.40	5.22	5.40	62,366
17 Jun 15	5.35000 -0.05	5.44	5.35	5.44	38,124
16 Jun 15	5.40300 +0.14	5.44	5.26	5.26	116,018
15 Jun 15	5.26200 -0.39	5.57	5.26	5.50	185,753
12 Jun 15	5.64900 +0.03	5.74	5.52	5.62	162,556
11 Jun 15	5.62000 +0.14	5.62	5.38	5.38	129,254
10 Jun 15	5.47800 +0.33	5.48	5.15	5.18	104,343
09 Jun 15	5.14900 +0.05	5.19	5.07	5.07	95,401
08 Jun 15	5.09700 -0.12	5.29	5.05	5.25	88,064
05 Jun 15	5.21900 -0.08	5.38	5.22	5.27	122,139
04 Jun 15	5.29500 -0.13	5.47	5.27	5.47	84,783
03 Jun 15	5.42500 +0.11	5.49	5.30	5.34	137,995
02 Jun 15	5.31300 -0.09	5.49	5.30	5.49	58,148
01 Jun 15	5.40100 -0.02	5.54	5.40	5.52	66,977
29 May 15	5.41700 -0.05	5.60	5.42	5.50	165,746
28 May 15	5.46500 +0.05	5.53	5.32	5.41	138,463
27 May 15	5.41300 +0.10	5.44	5.31	5.31	143,603
26 May 15	5.30900 +0.15	5.32	5.11	5.15	186,648
22 May 15	5.16000 -0.07	5.22	5.16	5.18	75,404
21 May 15	5.22800 +0.09	5.23	5.06	5.10	77,089
20 May 15	5.13500 -0.01	5.20	5.03	5.20	105,436
19 May 15	5.15000 +0.05	5.27	5.12	5.12	176,595
18 May 15	5.10000 +0.00	5.15	5.02	5.11	166,770
15 May 15	5.10000 -0.08	5.23	5.02	5.20	99,826
14 May 15	5.18200 -0.08	5.28	5.06	5.28	102,041
13 May 15	5.26300 +0.21	5.30	5.05	5.07	217,003
12 May 15	5.05000 -0.15	5.23	4.91	5.20	298,364
11 May 15	5.20500 -0.08	5.29	5.12	5.21	187,262
08 May 15	5.28000 +0.01	5.47	5.14	5.30	447,091
07 May 15	5.27400 -0.25	5.45	5.05	5.41	337,829
06 May 15	5.52000 +0.23	5.52	5.25	5.25	157,674
05 May 15	5.28800 -0.29	5.63	5.29	5.53	166,834
04 May 15	5.57900 +0.11	5.58	5.35	5.46	109,415
30 Apr 15	5.46800 +0.18	5.47	5.16	5.39	230,192
29 Apr 15	5.28400 -0.34	5.67	5.28	5.67	174,314
28 Apr 15	5.61900 -0.23	5.86	5.58	5.78	201,049
27 Apr 15	5.84500 +0.21	5.84	5.52	5.62	184,853
24 Apr 15	5.63000 -0.33	5.98	5.51	5.90	393,555
23 Apr 15	5.96300 -0.14	6.18	5.85	6.15	335,513
22 Apr 15	6.09900 -0.16	6.30	6.03	6.23	103,691
21 Apr 15	6.26000 +0.07	6.28	6.02	6.25	115,071
20 Apr 15	6.19000 +0.03	6.28	6.11	6.21	107,732
17 Apr 15	6.15900 -0.22	6.35	6.05	6.35	183,689
16 Apr 15	6.38000 -0.20	6.64	6.33	6.54	78,203
15 Apr 15	6.58000 +0.15	6.65	6.45	6.45	135,827
14 Apr 15	6.42600 -0.20	6.66	6.27	6.66	249,704
13 Apr 15	6.63000 -0.05	6.67	6.60	6.65	77,958
10 Apr 15	6.67900 +0.17	6.72	6.54	6.58	270,323
09 Apr 15	6.51000 +0.34	6.64	6.15	6.19	377,957
08 Apr 15	6.17000 +0.03	6.17	6.01	6.10	57,683
07 Apr 15	6.13600 +0.18	6.15	5.96	5.98	148,982
02 Apr 15	5.95600 +0.16	6.00	5.76	5.79	94,638
01 Apr 15	5.80000 +0.08	5.80	5.72	5.72	61,799
31 Mar 15	5.72200 +0.05	5.73	5.67	5.67	63,492
30 Mar 15	5.67000 -0.04	5.72	5.58	5.72	109,040
27 Mar 15	5.70700 +0.02	5.80	5.65	5.69	109,695
26 Mar 15	5.68700 +0.06	5.73	5.51	5.56	135,818
25 Mar 15	5.62300 -0.06	5.79	5.56	5.68	90,971
24 Mar 15	5.68000 -0.05	5.71	5.59	5.68	74,507
23 Mar 15	5.72900 +0.03	5.77	5.61	5.70	72,478
20 Mar 15	5.70000 -0.15	5.88	5.65	5.80	69,857
19 Mar 15	5.84700 +0.08	5.89	5.74	5.77	92,025
18 Mar 15	5.77000 +0.00	5.80	5.77	5.78	94,281
17 Mar 15	5.77000 -0.11	5.89	5.61	5.86	187,154
16 Mar 15	5.88300 +0.01	5.90	5.83	5.90	63,793
13 Mar 15	5.86800 +0.03	5.94	5.78	5.92	91,394
12 Mar 15	5.83700 -0.19	6.09	5.84	5.99	111,287
11 Mar 15	6.03000 +0.24	6.06	5.78	5.78	127,951
10 Mar 15	5.78700 -0.25	6.11	5.76	6.11	173,271
09 Mar 15	6.04000 -0.05	6.19	6.04	6.16	79,979
06 Mar 15	6.09500 +0.19	6.21	5.85	5.90	240,914
05 Mar 15	5.90000 +0.10	5.90	5.77	5.87	49,797
04 Mar 15	5.80000 +0.06	5.87	5.62	5.72	153,447
03 Mar 15	5.74000 -0.09	5.91	5.74	5.86	99,470
02 Mar 15	5.83000 +0.16	5.93	5.74	5.75	136,080
27 Feb 15	5.67200 -0.01	5.89	5.66	5.72	212,917
26 Feb 15	5.67700 -0.11	5.77	5.59	5.76	192,352
25 Feb 15	5.79000 -0.01	5.84	5.71	5.82	136,072
24 Feb 15	5.79700 -0.08	5.91	5.69	5.91	164,989
23 Feb 15	5.88100 +0.20	5.95	5.76	5.80	438,967
20 Feb 15	5.67600 +0.09	5.68	5.53	5.66	135,957
19 Feb 15	5.58800 -0.05	5.74	5.51	5.58	192,691
18 Feb 15	5.63600 +0.51	5.68	5.31	5.31	548,470
17 Feb 15	5.13000 -0.24	5.35	5.12	5.35	147,830
16 Feb 15	5.37000 +0.10	5.37	5.21	5.30	128,003
13 Feb 15	5.26600 +0.30	5.32	5.03	5.05	283,133
12 Feb 15	4.96800 +0.24	5.05	4.75	4.80	462,944
11 Feb 15	4.73200 -0.60	5.55	4.71	5.30	630,289
10 Feb 15	5.33000 +0.13	5.41	5.32	5.32	115,160
09 Feb 15	5.19800 +0.17	5.44	5.02	5.03	217,143
06 Feb 15	5.03000 -0.09	5.11	4.92	5.10	274,105
05 Feb 15	5.11900 +0.42	5.18	4.71	4.76	303,060
04 Feb 15	4.70000 +0.00	4.76	4.65	4.70	100,680
03 Feb 15	4.70000 +0.05	4.77	4.59	4.70	131,766
02 Feb 15	4.65300 -0.02	4.72	4.63	4.70	65,444
30 Jan 15	4.67000 +0.11	4.73	4.57	4.66	80,896
29 Jan 15	4.56000 -0.11	4.74	4.54	4.71	89,280
28 Jan 15	4.67300 -0.07	4.79	4.65	4.73	63,374
27 Jan 15	4.74400 -0.14	4.88	4.74	4.88	59,993
26 Jan 15	4.88000 +0.13	4.88	4.70	4.72	93,431
23 Jan 15	4.75000 +0.03	4.82	4.71	4.80	46,632
22 Jan 15	4.72000 -0.01	4.82	4.71	4.78	52,389
21 Jan 15	4.73000 -0.13	4.86	4.68	4.86	58,637
20 Jan 15	4.85600 +0.07	4.86	4.78	4.78	41,888
19 Jan 15	4.78800 +0.04	4.86	4.70	4.78	71,790
16 Jan 15	4.75000 -0.03	4.79	4.71	4.77	38,881
15 Jan 15	4.78400 +0.17	4.78	4.57	4.65	79,367
14 Jan 15	4.61100 -0.15	4.74	4.61	4.71	42,960
13 Jan 15	4.76000 +0.01	4.79	4.71	4.75	52,288
12 Jan 15	4.74600 +0.08	4.76	4.70	4.73	27,831
09 Jan 15	4.67000 -0.10	4.75	4.63	4.70	32,667
08 Jan 15	4.76800 +0.11	4.80	4.70	4.70	36,734
07 Jan 15	4.66300 -0.06	4.74	4.65	4.74	54,167
06 Jan 15	4.72100 +0.07	4.80	4.61	4.68	32,262
05 Jan 15	4.65000 -0.23	4.90	4.65	4.90	78,408
02 Jan 15	4.87600 +0.18	4.97	4.72	4.72	89,090
30 Dec 14	4.70000 -0.06	4.76	4.70	4.76	28,521
29 Dec 14	4.76200 +0.14	4.80	4.59	4.59	53,414
23 Dec 14	4.61700 +0.03	4.72	4.58	4.64	76,999
22 Dec 14	4.59000 -0.06	4.71	4.56	4.65	64,605
19 Dec 14	4.64800 +0.17	4.65	4.51	4.53	69,900
18 Dec 14	4.48000 -0.06	4.68	4.43	4.50	111,852
17 Dec 14	4.54300 +0.01	4.54	4.36	4.53	58,838
16 Dec 14	4.53000 +0.18	4.56	4.30	4.36	128,025
15 Dec 14	4.35000 +0.00	4.48	4.29	4.30	116,367
12 Dec 14	4.35000 -0.20	4.59	4.34	4.59	98,724
11 Dec 14	4.55100 -0.08	4.65	4.48	4.65	132,110
10 Dec 14	4.63000 -0.04	4.73	4.63	4.70	42,532
09 Dec 14	4.66900 -0.11	4.88	4.67	4.75	69,793
08 Dec 14	4.77700 -0.08	4.86	4.76	4.86	42,151
05 Dec 14	4.85300 +0.09	4.95	4.72	4.80	115,614
04 Dec 14	4.76800 +0.01	4.90	4.68	4.81	111,827
03 Dec 14	4.75800 +0.11	4.79	4.63	4.71	74,702
02 Dec 14	4.64900 -0.12	4.84	4.65	4.84	81,014
01 Dec 14	4.76700 -0.11	4.94	4.77	4.91	50,351
28 Nov 14	4.88100 +0.00	4.91	4.76	4.86	66,586
27 Nov 14	4.88000 -0.05	5.04	4.86	4.98	71,989
26 Nov 14	4.93100 +0.01	5.04	4.93	4.99	83,626
25 Nov 14	4.92500 -0.04	5.10	4.91	4.96	98,752
24 Nov 14	4.96400 +0.16	5.05	4.77	4.83	187,776
21 Nov 14	4.80000 +0.13	4.90	4.66	4.71	114,699
20 Nov 14	4.67500 -0.20	4.88	4.68	4.87	86,045
19 Nov 14	4.87400 +0.21	4.87	4.67	4.70	91,734
18 Nov 14	4.66800 +0.12	4.72	4.60	4.60	58,526
17 Nov 14	4.55200 -0.02	4.67	4.55	4.59	140,322
14 Nov 14	4.57200 -0.19	4.80	4.56	4.80	107,631
13 Nov 14	4.76000 -0.06	4.91	4.72	4.85	94,086
12 Nov 14	4.81900 -0.04	4.90	4.74	4.90	118,299
11 Nov 14	4.86000 -0.10	5.14	4.82	5.02	233,417
10 Nov 14	4.96000 +0.44	4.96	4.51	4.51	247,221
07 Nov 14	4.52300 -0.12	4.65	4.45	4.65	209,018
06 Nov 14	4.64700 -0.35	5.03	4.63	5.00	396,450
05 Nov 14	5.00000 +0.03	5.16	4.94	5.08	227,796
04 Nov 14	4.97500 -0.01	5.20	4.95	5.03	243,639
03 Nov 14	4.99000 +0.28	5.04	4.79	4.79	178,067
31 Oct 14	4.70600 +0.13	4.71	4.58	4.67	64,249
30 Oct 14	4.58000 -0.11	4.70	4.53	4.70	80,932
29 Oct 14	4.69400 +0.17	4.74	4.53	4.57	103,375
28 Oct 14	4.52000 +0.10	4.56	4.45	4.47	27,705
27 Oct 14	4.41700 -0.19	4.68	4.39	4.63	101,380
24 Oct 14	4.61100 +0.02	4.61	4.51	4.53	26,206
23 Oct 14	4.59200 -0.03	4.70	4.52	4.60	148,903
22 Oct 14	4.61900 -0.04	4.72	4.53	4.72	132,545
21 Oct 14	4.66000 +0.34	4.70	4.24	4.30	204,335
20 Oct 14	4.31500 -0.12	4.53	4.32	4.45	72,989
17 Oct 14	4.43200 +0.14	4.57	4.24	4.30	258,733
16 Oct 14	4.29100 +0.34	4.34	3.97	4.01	242,480
15 Oct 14	3.94600 -0.20	4.39	3.89	4.15	763,867
14 Oct 14	4.14300 +0.24	4.21	3.99	4.00	216,009
13 Oct 14	3.90000 -0.09	4.24	3.81	4.05	298,752
10 Oct 14	3.99000 +0.06	4.07	3.75	3.91	178,544
09 Oct 14	3.93100 -0.23	4.28	3.88	4.25	157,289
08 Oct 14	4.16000 -0.17	4.30	4.05	4.30	173,968
07 Oct 14	4.32800 -0.07	4.50	4.26	4.40	100,922
06 Oct 14	4.39900 -0.05	4.60	4.35	4.60	160,097
02 Oct 14	4.45000 -0.30	4.75	4.44	4.72	109,448
01 Oct 14	4.74500 -0.02	4.80	4.69	4.72	46,019
30 Sep 14	4.76400 +0.03	4.82	4.71	4.79	94,176
29 Sep 14	4.73500 -0.08	4.93	4.72	4.82	95,647
26 Sep 14	4.81300 +0.06	4.87	4.77	4.77	75,327
25 Sep 14	4.75300 -0.02	4.90	4.64	4.90	169,115
24 Sep 14	4.77400 -0.01	4.97	4.72	4.80	131,908
23 Sep 14	4.78000 -0.14	5.00	4.77	4.92	169,924
22 Sep 14	4.92000 -0.38	5.30	4.90	5.30	239,521
19 Sep 14	5.30000 -0.08	5.48	5.30	5.41	62,979
18 Sep 14	5.38100 +0.02	5.44	5.32	5.41	16,916
17 Sep 14	5.36000 -0.16	5.65	5.36	5.58	94,885
16 Sep 14	5.52000 +0.14	5.62	5.30	5.40	97,290
15 Sep 14	5.37800 +0.01	5.39	5.32	5.36	25,772
12 Sep 14	5.37200 +0.01	5.45	5.30	5.40	49,372
11 Sep 14	5.36700 -0.02	5.45	5.30	5.43	106,975
10 Sep 14	5.38900 -0.31	5.69	5.33	5.69	160,363
09 Sep 14	5.70000 -0.20	5.93	5.66	5.86	91,481
08 Sep 14	5.90000 +0.05	6.13	5.81	5.89	164,875
05 Sep 14	5.85100 +0.02	5.91	5.81	5.81	26,369
04 Sep 14	5.82900 -0.04	5.87	5.79	5.85	27,490
03 Sep 14	5.86800 +0.07	5.88	5.80	5.80	37,153
02 Sep 14	5.80000 +0.00	5.92	5.78	5.85	69,215
01 Sep 14	5.80000 +0.01	5.89	5.77	5.77	28,335
29 Aug 14	5.78600 +0.05	5.82	5.72	5.73	56,676
28 Aug 14	5.73500 -0.11	5.86	5.70	5.84	157,511
27 Aug 14	5.84500 +0.16	5.87	5.67	5.67	109,967
26 Aug 14	5.68000 -0.12	5.77	5.65	5.74	114,304
25 Aug 14	5.79700 -0.02	5.90	5.75	5.87	83,406
22 Aug 14	5.81800 -0.05	5.93	5.60	5.90	145,329
21 Aug 14	5.87200 +0.12	5.95	5.73	5.80	104,773
20 Aug 14	5.75000 -0.12	5.89	5.67	5.87	102,844
19 Aug 14	5.87100 +0.20	5.89	5.67	5.70	139,684
18 Aug 14	5.66900 +0.12	5.82	5.62	5.76	100,014
15 Aug 14	5.54600 -0.35	5.92	5.44	5.92	250,202
14 Aug 14	5.90000 +0.13	5.97	5.61	5.79	230,784
13 Aug 14	5.76700 +0.14	5.79	5.59	5.70	141,716
12 Aug 14	5.63000 -0.14	5.90	5.45	5.78	450,356
11 Aug 14	5.76800 +0.28	5.80	5.36	5.72	667,844
08 Aug 14	5.49000 -0.69	6.11	5.49	5.98	966,455
07 Aug 14	6.17600 -1.38	7.60	6.09	7.60	934,675
06 Aug 14	7.56100 -0.54	8.24	7.53	8.02	260,040
05 Aug 14	8.10500 -0.05	8.30	8.09	8.20	19,683
04 Aug 14	8.15000 -0.01	8.24	7.86	8.10	65,747
01 Aug 14	8.16200 -0.18	8.30	7.91	8.30	81,751
31 Jul 14	8.34100 +0.08	8.39	8.14	8.23	50,871
30 Jul 14	8.25700 -0.04	8.57	8.15	8.25	77,098
29 Jul 14	8.29300 +0.27	8.34	8.05	8.10	40,772
28 Jul 14	8.02200 -0.17	8.28	7.85	8.15	79,506
25 Jul 14	8.19000 -0.22	8.50	8.13	8.50	28,632
24 Jul 14	8.41300 -0.09	8.54	8.40	8.49	43,229
23 Jul 14	8.50000 -0.21	8.74	8.49	8.62	45,754
22 Jul 14	8.70900 +0.34	8.72	8.35	8.50	87,744
21 Jul 14	8.36900 -0.20	8.55	8.32	8.55	39,819
18 Jul 14	8.56500 -0.06	8.77	8.55	8.60	27,599
17 Jul 14	8.62800 -0.09	8.76	8.62	8.74	52,205
16 Jul 14	8.72000 -0.02	8.75	8.63	8.75	26,493
15 Jul 14	8.74000 +0.08	8.83	8.60	8.69	70,332
14 Jul 14	8.65800 +0.14	8.66	8.53	8.53	25,134
11 Jul 14	8.51700 +0.03	8.59	8.45	8.45	37,090
10 Jul 14	8.48500 -0.16	8.67	8.46	8.56	61,044
09 Jul 14	8.64700 +0.10	8.67	8.52	8.52	16,849
08 Jul 14	8.54300 -0.42	9.01	8.33	9.01	147,593
07 Jul 14	8.96000 -0.09	9.02	8.90	9.00	27,111
04 Jul 14	9.04700 -0.10	9.15	8.90	9.15	62,423
03 Jul 14	9.14700 +0.00	9.18	9.10	9.15	66,905
02 Jul 14	9.15100 +0.25	9.26	9.00	9.00	207,289
01 Jul 14	8.90000 +0.15	8.93	8.65	8.73	80,344
30 Jun 14	8.75100 +0.21	8.75	8.45	8.50	62,782
27 Jun 14	8.54000 -0.09	8.70	8.47	8.60	59,791
26 Jun 14	8.62800 +0.15	8.63	8.45	8.45	47,052
25 Jun 14	8.48000 -0.12	8.64	8.45	8.50	51,180
24 Jun 14	8.59500 -0.14	8.73	8.56	8.73	38,905
23 Jun 14	8.73500 +0.12	8.83	8.07	8.50	284,570
20 Jun 14	8.61500 -0.15	8.79	8.58	8.79	29,847
19 Jun 14	8.76000 +0.01	8.85	8.75	8.80	20,133
18 Jun 14	8.75200 +0.20	8.79	8.57	8.62	78,212
17 Jun 14	8.55400 +0.03	8.80	8.53	8.58	70,170
16 Jun 14	8.51900 -0.06	8.63	8.50	8.60	21,597
13 Jun 14	8.57700 -0.10	8.69	8.57	8.65	37,490
12 Jun 14	8.67700 +0.14	8.70	8.58	8.63	43,311
11 Jun 14	8.53500 -0.09	8.73	8.46	8.73	23,536
10 Jun 14	8.62900 -0.11	8.76	8.59	8.70	47,182
09 Jun 14	8.73500 +0.05	8.89	8.69	8.69	58,894
06 Jun 14	8.69000 +0.17	8.81	8.58	8.59	121,240
05 Jun 14	8.51800 +0.10	8.56	8.39	8.39	58,516
04 Jun 14	8.42000 -0.16	8.61	8.36	8.59	94,438
03 Jun 14	8.58500 +0.03	8.75	8.40	8.50	90,793
02 Jun 14	8.55400 -0.09	8.75	8.55	8.59	55,311
30 May 14	8.64600 -0.15	8.80	8.58	8.80	52,057
29 May 14	8.80000 +0.07	8.86	8.74	8.74	48,763
28 May 14	8.73300 +0.35	8.73	8.30	8.39	219,931
27 May 14	8.38500 -0.16	8.65	8.30	8.49	124,705
26 May 14	8.54200 +0.40	8.54	8.05	8.05	223,344
23 May 14	8.14000 +0.03	8.14	8.04	8.05	62,315
22 May 14	8.10700 +0.06	8.14	7.86	8.13	87,860
21 May 14	8.04600 +0.17	8.10	7.73	7.76	161,060
20 May 14	7.87600 +0.10	7.93	7.74	7.74	76,940
19 May 14	7.77600 +0.14	7.85	7.56	7.57	120,879
16 May 14	7.63400 +0.05	7.68	7.55	7.60	35,081
15 May 14	7.58100 -0.12	7.78	7.55	7.72	64,156
14 May 14	7.70500 -0.11	7.85	7.70	7.85	30,107
13 May 14	7.81200 +0.05	7.88	7.69	7.70	47,165
12 May 14	7.76600 -0.08	7.95	7.77	7.90	146,286
09 May 14	7.84200 +0.34	7.95	7.65	7.87	485,046
08 May 14	7.50000 +0.41	7.53	7.00	7.00	280,142
07 May 14	7.09000 +0.14	7.09	6.98	6.98	22,163
06 May 14	6.95100 +0.00	7.08	6.95	6.95	24,832
05 May 14	6.95500 -0.03	7.00	6.93	7.00	14,434
02 May 14	6.98600 -0.01	7.12	6.99	7.00	73,087
30 Apr 14	6.99600 +0.16	7.00	6.78	6.78	29,088
29 Apr 14	6.83300 +0.09	6.84	6.75	6.79	60,726
28 Apr 14	6.74300 -0.04	6.84	6.74	6.84	22,242
25 Apr 14	6.78200 -0.09	6.88	6.70	6.82	25,963
24 Apr 14	6.87000 +0.03	6.94	6.85	6.91	18,484
23 Apr 14	6.83500 -0.08	6.98	6.82	6.95	26,373
22 Apr 14	6.91100 +0.01	6.98	6.86	6.93	50,792
17 Apr 14	6.89900 +0.34	6.97	6.60	6.60	70,771
16 Apr 14	6.55800 -0.04	6.65	6.55	6.61	35,826
15 Apr 14	6.60000 -0.04	6.70	6.60	6.66	52,446
14 Apr 14	6.64400 +0.00	6.65	6.56	6.60	37,599
11 Apr 14	6.64000 -0.01	6.68	6.49	6.59	74,872
10 Apr 14	6.65000 -0.15	6.88	6.64	6.87	45,730
09 Apr 14	6.80000 +0.02	6.90	6.80	6.86	15,635
08 Apr 14	6.78300 -0.05	6.85	6.78	6.80	48,872
07 Apr 14	6.83300 -0.08	7.00	6.83	6.90	34,526
04 Apr 14	6.91600 +0.01	7.03	6.90	7.00	41,357
03 Apr 14	6.90500 -0.08	7.09	6.91	7.09	44,640
02 Apr 14	6.99000 -0.02	7.09	6.99	7.01	48,620
01 Apr 14	7.01200 +0.02	7.12	6.96	6.99	75,302
31 Mar 14	6.99000 +0.01	7.01	6.91	7.01	41,368
28 Mar 14	6.98000 -0.01	7.03	6.95	7.00	40,506
27 Mar 14	6.99300 +0.14	6.99	6.90	6.97	25,078
26 Mar 14	6.85700 +0.01	6.92	6.86	6.90	20,658
25 Mar 14	6.85000 -0.10	7.01	6.80	6.95	36,113
24 Mar 14	6.95100 -0.08	7.04	6.95	7.04	52,308
21 Mar 14	7.03300 +0.13	7.05	6.90	6.90	32,287
20 Mar 14	6.90000 -0.21	7.15	6.80	7.15	49,838
19 Mar 14	7.10600 -0.08	7.23	7.06	7.19	73,158
18 Mar 14	7.18600 +0.13	7.23	7.04	7.06	31,371
17 Mar 14	7.05800 +0.15	7.14	6.87	6.87	22,938
14 Mar 14	6.90400 +0.10	6.98	6.65	6.71	71,641
13 Mar 14	6.80100 -0.20	7.00	6.80	7.00	13,489
12 Mar 14	6.99800 -0.16	7.16	6.88	7.16	44,557
11 Mar 14	7.16200 +0.03	7.23	7.09	7.09	39,871
10 Mar 14	7.13000 +0.13	7.13	6.83	6.98	45,766
07 Mar 14	7.00000 -0.03	7.11	6.95	6.97	45,398
06 Mar 14	7.02700 +0.00	7.10	7.00	7.05	33,894
05 Mar 14	7.02300 -0.16	7.21	7.02	7.20	32,052
04 Mar 14	7.18100 +0.32	7.23	6.99	6.99	39,417
03 Mar 14	6.86600 -0.43	7.10	6.70	6.85	90,642
28 Feb 14	7.30000 +0.31	7.30	6.98	7.00	121,517
27 Feb 14	6.99200 -0.02	7.05	6.80	7.05	131,133
26 Feb 14	7.01200 -0.02	7.05	7.00	7.03	37,819
25 Feb 14	7.03300 -0.08	7.09	7.00	7.05	46,764
24 Feb 14	7.11400 -0.05	7.15	7.10	7.12	50,522
21 Feb 14	7.16800 +0.07	7.17	7.07	7.07	28,838
20 Feb 14	7.10000 +0.00	7.11	7.01	7.02	44,823
19 Feb 14	7.10000 +0.00	7.16	7.05	7.07	65,254
18 Feb 14	7.10000 -0.05	7.19	7.03	7.15	68,425
17 Feb 14	7.14800 -0.03	7.25	7.06	7.19	76,516
14 Feb 14	7.17500 +0.08	7.18	7.00	7.00	168,176
13 Feb 14	7.10000 -0.56	7.45	6.80	7.42	606,148
12 Feb 14	7.66000 +0.08	7.70	7.61	7.62	32,670
11 Feb 14	7.58400 -0.22	7.90	7.55	7.88	102,503
10 Feb 14	7.80500 +0.07	7.90	7.75	7.80	103,809
07 Feb 14	7.73000 +0.14	7.81	7.56	7.63	84,675
06 Feb 14	7.59300 +0.38	7.64	7.25	7.25	143,384
05 Feb 14	7.20800 -0.15	7.35	7.18	7.32	80,088
04 Feb 14	7.36000 +0.16	7.40	7.11	7.13	95,004
03 Feb 14	7.20200 -0.03	7.33	7.20	7.29	45,345
31 Jan 14	7.23700 -0.04	7.32	7.15	7.32	48,101
30 Jan 14	7.27800 -0.12	7.42	7.20	7.40	86,869
29 Jan 14	7.40000 +0.12	7.53	7.25	7.40	263,577
28 Jan 14	7.28200 +0.41	7.37	6.86	6.86	168,735
27 Jan 14	6.87500 -0.05	6.94	6.77	6.94	107,430
24 Jan 14	6.92800 -0.22	7.22	6.93	7.19	105,094
23 Jan 14	7.15000 +0.11	7.28	6.99	6.99	120,198
22 Jan 14	7.04000 +0.05	7.06	6.93	7.05	73,801
21 Jan 14	6.98500 -0.03	7.12	6.98	7.03	38,293
20 Jan 14	7.01800 -0.17	7.26	6.93	7.20	62,272
17 Jan 14	7.18800 +0.19	7.20	7.02	7.07	64,999
16 Jan 14	7.00000 -0.22	7.33	6.76	7.24	186,848
15 Jan 14	7.22400 -0.02	7.30	7.22	7.24	55,509
14 Jan 14	7.24800 +0.16	7.32	6.93	7.00	130,620
13 Jan 14	7.08500 +0.15	7.18	6.90	6.97	71,012
10 Jan 14	6.93900 +0.16	6.94	6.77	6.80	91,320
09 Jan 14	6.77600 +0.01	6.80	6.73	6.77	26,658
08 Jan 14	6.77100 -0.06	6.85	6.71	6.85	61,970
07 Jan 14	6.83000 +0.09	6.85	6.76	6.77	54,603
06 Jan 14	6.74000 -0.02	6.76	6.68	6.75	39,634
03 Jan 14	6.75900 +0.38	6.78	6.33	6.37	126,787
02 Jan 14	6.38200 -0.08	6.50	6.38	6.50	59,141
30 Dec 13	6.46400 +0.23	6.46	6.16	6.20	77,471
27 Dec 13	6.23600 -0.14	6.40	6.22	6.40	39,887
23 Dec 13	6.37200 +0.02	6.44	6.30	6.34	40,177
20 Dec 13	6.35000 +0.16	6.39	6.12	6.23	61,879
19 Dec 13	6.19300 +0.14	6.23	6.04	6.04	54,731
18 Dec 13	6.05000 -0.08	6.05	5.87	5.95	146,779
17 Dec 13	6.12800 +0.04	6.13	6.03	6.08	45,216
16 Dec 13	6.09000 -0.08	6.22	6.08	6.19	105,057
13 Dec 13	6.16800 -0.05	6.30	6.16	6.21	53,888
12 Dec 13	6.22300 +0.02	6.24	6.20	6.20	14,707
11 Dec 13	6.20500 -0.01	6.30	6.20	6.21	13,304
10 Dec 13	6.22000 -0.12	6.40	6.22	6.31	44,847
09 Dec 13	6.34000 +0.19	6.35	6.18	6.19	57,489
06 Dec 13	6.14600 +0.10	6.28	6.05	6.10	89,279
05 Dec 13	6.04700 -0.20	6.30	6.03	6.25	123,348
04 Dec 13	6.24800 +0.05	6.39	6.20	6.20	110,347
03 Dec 13	6.20000 -0.32	6.58	6.20	6.57	150,385
02 Dec 13	6.52000 -0.14	6.72	6.51	6.66	37,383
29 Nov 13	6.65500 -0.09	6.82	6.66	6.80	73,499
28 Nov 13	6.75000 +0.20	6.85	6.55	6.55	142,522
27 Nov 13	6.54700 +0.15	6.59	6.45	6.47	91,782
26 Nov 13	6.40100 +0.15	6.50	6.25	6.28	485,493
25 Nov 13	6.25000 +0.05	6.29	6.15	6.22	231,492
22 Nov 13	6.19500 +0.02	6.45	6.15	6.23	159,140
21 Nov 13	6.18000 -0.29	6.45	6.16	6.45	108,514
20 Nov 13	6.46700 +0.10	6.49	6.34	6.34	63,109
19 Nov 13	6.36800 +0.13	6.38	6.11	6.17	120,686
18 Nov 13	6.23700 -0.07	6.35	6.13	6.35	113,453
15 Nov 13	6.30400 -0.10	6.46	6.16	6.42	252,659
14 Nov 13	6.40200 -0.08	6.60	6.40	6.59	180,090
13 Nov 13	6.48000 -0.28	6.77	6.48	6.74	206,938
12 Nov 13	6.76000 -0.11	7.00	6.67	6.89	231,295
11 Nov 13	6.87500 +0.03	7.06	6.85	6.91	134,133
08 Nov 13	6.85000 -0.23	7.08	6.70	7.03	270,317
07 Nov 13	7.08200 -0.90	7.39	7.05	7.39	482,724
06 Nov 13	7.98000 +0.13	8.10	7.78	7.82	82,024
05 Nov 13	7.85000 -0.07	8.01	7.85	7.91	95,769
04 Nov 13	7.91800 -0.06	8.23	7.75	8.03	153,225
01 Nov 13	7.97400 +0.14	8.22	7.75	7.88	184,584
31 Oct 13	7.83300 +0.63	7.87	7.16	7.20	276,307
30 Oct 13	7.20600 -0.08	7.35	7.09	7.28	78,207
29 Oct 13	7.28500 +0.25	7.29	7.01	7.02	43,394
28 Oct 13	7.03500 -0.20	7.30	7.03	7.30	38,529
25 Oct 13	7.23000 +0.18	7.25	7.01	7.01	60,740
24 Oct 13	7.05000 -0.03	7.13	6.97	7.12	84,265
23 Oct 13	7.08000 -0.09	7.20	7.02	7.20	35,051
22 Oct 13	7.17300 -0.04	7.25	7.12	7.23	39,293
21 Oct 13	7.21500 -0.03	7.29	7.19	7.25	28,827
18 Oct 13	7.25000 +0.07	7.30	7.10	7.22	61,682
17 Oct 13	7.18200 +0.03	7.24	7.11	7.19	69,589
16 Oct 13	7.15000 -0.20	7.32	7.07	7.31	118,023
15 Oct 13	7.35400 +0.15	7.40	7.22	7.25	76,377
14 Oct 13	7.20000 +0.01	7.27	7.06	7.17	57,238
11 Oct 13	7.19000 +0.01	7.27	7.15	7.20	94,150
10 Oct 13	7.17500 +0.33	7.18	6.90	6.90	180,261
09 Oct 13	6.84500 +0.00	6.90	6.71	6.83	113,717
08 Oct 13	6.84500 -0.06	6.91	6.76	6.90	73,183
07 Oct 13	6.90700 +0.03	6.97	6.82	6.91	117,391
04 Oct 13	6.87500 -0.01	6.98	6.84	6.97	44,699
03 Oct 13	6.88500 +0.19	6.93	6.69	6.70	78,655
02 Oct 13	6.69900 +0.02	6.72	6.63	6.71	41,636
01 Oct 13	6.68100 +0.00	6.71	6.60	6.66	67,024
30 Sep 13	6.68000 -0.05	6.77	6.66	6.70	72,719
27 Sep 13	6.73400 -0.09	6.87	6.73	6.84	40,212
26 Sep 13	6.82500 +0.00	6.86	6.79	6.82	34,801
25 Sep 13	6.82300 +0.02	6.93	6.78	6.78	34,113
24 Sep 13	6.80000 -0.03	6.88	6.79	6.83	64,350
23 Sep 13	6.83000 +0.05	6.90	6.72	6.76	72,845
20 Sep 13	6.78000 -0.21	6.99	6.78	6.97	259,831
19 Sep 13	6.99100 -0.05	7.15	6.96	7.10	118,751
18 Sep 13	7.04300 -0.21	7.25	6.94	7.24	69,129
17 Sep 13	7.24900 -0.04	7.35	7.13	7.28	82,437
16 Sep 13	7.28800 +0.09	7.29	7.19	7.24	140,826
13 Sep 13	7.20000 +0.02	7.25	7.13	7.18	62,387
12 Sep 13	7.17500 +0.04	7.19	7.10	7.14	61,775
11 Sep 13	7.13200 +0.17	7.25	6.99	6.99	104,247
10 Sep 13	6.96500 +0.21	6.97	6.72	6.79	167,893
09 Sep 13	6.75700 +0.12	6.76	6.61	6.61	64,408
06 Sep 13	6.63300 -0.13	6.78	6.60	6.78	60,949
05 Sep 13	6.76000 -0.05	6.80	6.70	6.74	65,238
04 Sep 13	6.80800 -0.01	6.87	6.73	6.83	54,810
03 Sep 13	6.81800 -0.09	6.93	6.80	6.92	55,549
02 Sep 13	6.90300 +0.22	6.94	6.78	6.86	128,382
30 Aug 13	6.68700 -0.01	6.81	6.58	6.81	119,388
29 Aug 13	6.69600 -0.01	6.97	6.65	6.74	189,071
28 Aug 13	6.70500 +0.07	6.75	6.51	6.59	116,781
27 Aug 13	6.63600 -0.25	6.90	6.64	6.85	79,408
26 Aug 13	6.89100 -0.11	6.99	6.89	6.94	41,350
23 Aug 13	6.99700 -0.05	7.15	6.98	7.09	55,475
22 Aug 13	7.05000 +0.21	7.07	6.81	6.81	160,149
21 Aug 13	6.83900 +0.00	6.97	6.76	6.80	99,081
20 Aug 13	6.83700 -0.08	7.02	6.81	6.90	89,217
19 Aug 13	6.91200 -0.32	7.21	6.91	7.21	136,288
16 Aug 13	7.23400 -0.03	7.30	7.23	7.28	32,999
15 Aug 13	7.26100 -0.14	7.39	7.26	7.39	48,131
14 Aug 13	7.40300 +0.00	7.44	7.36	7.44	104,849
13 Aug 13	7.40400 +0.10	7.45	7.26	7.32	72,894
12 Aug 13	7.30100 -0.04	7.39	7.22	7.39	44,930
09 Aug 13	7.33700 +0.07	7.40	7.28	7.29	139,380
08 Aug 13	7.27000 +0.34	7.27	6.91	7.00	134,800
07 Aug 13	6.92700 +0.10	6.96	6.78	6.80	69,648
06 Aug 13	6.83200 -0.30	7.12	6.75	7.11	283,658
05 Aug 13	7.13500 -0.06	7.22	7.12	7.16	40,188
02 Aug 13	7.19800 -0.05	7.27	7.09	7.27	114,501
01 Aug 13	7.24500 +0.02	7.29	7.16	7.23	90,527
31 Jul 13	7.22500 -0.07	7.29	7.16	7.29	55,134
30 Jul 13	7.29500 -0.03	7.35	7.21	7.34	142,474
29 Jul 13	7.32800 +0.01	7.36	7.27	7.35	108,439
26 Jul 13	7.31400 -0.13	7.48	7.26	7.48	156,801
25 Jul 13	7.44400 +0.13	7.46	7.32	7.38	188,185
24 Jul 13	7.31300 -0.56	7.56	7.09	7.53	527,702
23 Jul 13	7.86900 +0.14	8.32	7.80	7.95	170,002
22 Jul 13	7.72500 +0.07	7.72	7.65	7.66	31,405
19 Jul 13	7.65300 -0.05	7.70	7.65	7.65	53,165
18 Jul 13	7.70400 -0.06	7.85	7.67	7.84	122,611
17 Jul 13	7.76100 -0.42	8.14	7.72	8.11	208,437
16 Jul 13	8.17800 +0.11	8.42	8.01	8.07	83,011
15 Jul 13	8.07200 +0.33	8.24	7.75	7.75	120,256
12 Jul 13	7.74000 +0.42	7.74	7.37	7.40	95,822
11 Jul 13	7.32200 -0.05	7.45	7.19	7.36	87,605
10 Jul 13	7.37400 -0.19	7.57	7.37	7.57	42,955
09 Jul 13	7.56300 +0.11	7.56	7.45	7.50	18,989
08 Jul 13	7.45300 +0.04	7.55	7.41	7.49	31,009
05 Jul 13	7.41200 -0.22	7.71	7.41	7.69	38,022
04 Jul 13	7.62900 +0.18	7.63	7.40	7.49	42,297
03 Jul 13	7.44600 -0.23	7.66	7.35	7.65	70,978
02 Jul 13	7.67900 -0.19	7.90	7.64	7.89	27,892
01 Jul 13	7.87000 -0.01	7.96	7.83	7.95	37,808
28 Jun 13	7.88000 -0.07	8.05	7.88	7.98	50,964
27 Jun 13	7.95400 +0.15	8.04	7.75	7.88	69,861
26 Jun 13	7.80000 +0.00	7.86	7.74	7.86	68,837
25 Jun 13	7.80000 +0.15	7.88	7.68	7.70	46,800
24 Jun 13	7.64600 -0.05	7.79	7.59	7.79	62,640
21 Jun 13	7.70000 -0.06	7.78	7.60	7.76	155,135
20 Jun 13	7.76300 -0.22	7.90	7.76	7.90	53,668
19 Jun 13	7.98100 -0.10	8.16	7.91	8.16	47,853
18 Jun 13	8.08000 -0.06	8.16	8.06	8.14	29,335
17 Jun 13	8.13800 -0.11	8.34	8.14	8.20	38,645
14 Jun 13	8.24300 -0.17	8.44	8.21	8.44	22,402
13 Jun 13	8.41700 +0.14	8.42	8.10	8.20	47,910
12 Jun 13	8.28000 -0.07	8.44	8.27	8.41	21,861
11 Jun 13	8.34900 -0.04	8.45	8.28	8.45	40,338
10 Jun 13	8.39100 +0.49	8.45	7.92	7.96	96,147
07 Jun 13	7.90000 -0.16	8.18	7.70	8.10	124,292
06 Jun 13	8.06300 -0.19	8.28	8.01	8.25	62,906
05 Jun 13	8.25000 -0.08	8.32	8.19	8.25	28,217
04 Jun 13	8.33000 +0.01	8.43	8.25	8.43	42,843
03 Jun 13	8.32200 -0.32	8.65	8.32	8.55	43,133
31 May 13	8.63900 +0.17	8.70	8.45	8.45	63,875
30 May 13	8.46800 +0.08	8.53	8.38	8.40	31,016
29 May 13	8.38500 -0.10	8.45	8.30	8.45	67,185
28 May 13	8.48900 +0.19	8.49	8.32	8.40	23,691
27 May 13	8.30000 -0.04	8.43	8.30	8.30	22,358
24 May 13	8.34200 +0.04	8.40	8.29	8.30	64,891
23 May 13	8.30000 -0.30	8.46	8.10	8.45	107,529
22 May 13	8.59800 -0.10	8.71	8.60	8.65	91,128
21 May 13	8.69500 +0.01	8.77	8.53	8.77	73,657
20 May 13	8.69000 +0.23	8.74	8.45	8.45	51,514
17 May 13	8.46000 +0.01	8.59	8.35	8.45	78,968
16 May 13	8.45300 -0.20	8.65	8.34	8.60	108,558
15 May 13	8.64900 -0.10	8.77	8.60	8.74	49,675
14 May 13	8.75000 -0.03	8.76	8.60	8.67	46,641
13 May 13	8.77800 -0.12	8.91	8.75	8.86	39,403
10 May 13	8.90000 -0.05	9.15	8.85	9.00	91,388
09 May 13	8.94800 +0.26	9.00	8.60	8.60	60,241
08 May 13	8.68500 -0.33	8.77	8.50	8.58	149,130
07 May 13	9.01700 +0.33	9.13	8.70	8.70	99,917
06 May 13	8.69100 -0.01	8.82	8.65	8.77	25,502
03 May 13	8.70000 +0.24	8.71	8.44	8.56	67,499
02 May 13	8.45600 -0.23	8.71	8.46	8.70	47,913
30 Apr 13	8.69000 +0.25	8.70	8.43	8.43	29,905
29 Apr 13	8.44400 -0.02	8.56	8.44	8.54	26,025
26 Apr 13	8.46000 -0.13	8.63	8.46	8.55	26,900
25 Apr 13	8.59000 -0.08	8.78	8.50	8.76	24,819
24 Apr 13	8.66600 +0.06	8.80	8.60	8.68	64,927
23 Apr 13	8.60900 +0.37	8.61	8.25	8.28	43,785
22 Apr 13	8.23700 -0.41	8.70	8.20	8.70	91,321
19 Apr 13	8.64400 +0.31	8.70	8.30	8.30	61,683
18 Apr 13	8.33200 +0.06	8.40	8.25	8.39	39,128
17 Apr 13	8.27500 -0.13	8.49	8.09	8.49	111,433
16 Apr 13	8.40300 -0.29	8.67	8.38	8.67	59,009
15 Apr 13	8.69500 -0.19	8.89	8.58	8.89	72,341
12 Apr 13	8.88500 -0.16	9.00	8.82	9.00	83,657
11 Apr 13	9.04200 -0.01	9.09	8.95	9.09	57,719
10 Apr 13	9.05000 +0.14	9.12	8.95	8.95	74,980
09 Apr 13	8.90800 -0.13	9.10	8.90	9.05	81,990
08 Apr 13	9.03600 -0.05	9.19	8.97	9.15	86,674
05 Apr 13	9.08600 -0.23	9.36	9.00	9.35	65,630
04 Apr 13	9.31500 -0.01	9.44	9.24	9.38	74,926
03 Apr 13	9.32700 +0.21	9.55	9.16	9.19	174,681
02 Apr 13	9.12000 +0.21	9.16	8.95	8.99	171,554
28 Mar 13	8.91400 +0.60	9.22	8.03	8.38	520,851
27 Mar 13	8.31600 +0.04	8.56	8.21	8.39	69,176
26 Mar 13	8.27200 +0.13	8.31	8.07	8.16	39,501
25 Mar 13	8.13900 +0.08	8.19	8.00	8.12	106,631
22 Mar 13	8.05900 +0.16	8.09	7.88	7.90	38,259
21 Mar 13	7.90000 -0.30	8.24	7.83	8.22	38,471
20 Mar 13	8.20300 +0.07	8.35	8.15	8.15	67,040
19 Mar 13	8.13000 -0.07	8.23	8.13	8.17	37,381
18 Mar 13	8.20500 -0.08	8.27	8.01	8.01	72,427
15 Mar 13	8.28500 -0.14	8.47	8.25	8.47	56,653
14 Mar 13	8.42900 +0.24	8.48	8.20	8.20	79,138
13 Mar 13	8.19100 +0.09	8.24	7.96	8.10	48,803
12 Mar 13	8.10000 +0.10	8.18	7.90	8.00	38,202
11 Mar 13	8.00300 -0.14	8.18	7.93	8.10	56,724
08 Mar 13	8.14600 -0.14	8.33	8.03	8.26	80,355
07 Mar 13	8.29000 -0.10	8.43	8.27	8.36	20,744
06 Mar 13	8.39200 +0.06	8.42	8.30	8.30	49,829
05 Mar 13	8.33400 +0.14	8.45	8.24	8.28	80,949
04 Mar 13	8.19100 -0.27	8.44	8.10	8.44	136,348
01 Mar 13	8.46400 -0.16	8.67	8.30	8.65	58,553
28 Feb 13	8.62000 +0.06	8.69	8.54	8.61	31,902
27 Feb 13	8.56300 -0.04	8.69	8.52	8.68	51,656
26 Feb 13	8.60000 -0.10	8.65	8.42	8.64	64,247
25 Feb 13	8.70000 +0.17	8.77	8.47	8.47	82,761
22 Feb 13	8.53400 +0.14	8.65	8.38	8.40	95,335
21 Feb 13	8.39200 -0.28	8.61	8.33	8.61	156,624
20 Feb 13	8.67700 -0.02	8.79	8.65	8.72	59,080
19 Feb 13	8.69500 -0.16	8.85	8.57	8.85	125,186
18 Feb 13	8.85000 -0.05	8.97	8.82	8.94	59,399
15 Feb 13	8.90000 +0.09	9.06	8.75	8.81	81,013
14 Feb 13	8.81000 -0.35	9.02	8.59	8.80	562,198
13 Feb 13	9.16000 -0.30	9.50	9.13	9.41	162,174
12 Feb 13	9.45600 +0.10	9.46	9.23	9.30	29,168
11 Feb 13	9.36000 -0.06	9.46	9.30	9.46	34,156
08 Feb 13	9.41600 +0.01	9.48	9.37	9.40	39,060
07 Feb 13	9.40800 +0.06	9.47	9.28	9.31	46,383
06 Feb 13	9.34600 -0.17	9.63	9.23	9.50	75,246
05 Feb 13	9.51900 +0.03	9.56	9.19	9.48	95,925
04 Feb 13	9.49000 +0.19	9.69	9.37	9.39	119,446
01 Feb 13	9.30000 +0.18	9.56	9.09	9.09	86,160
31 Jan 13	9.11600 -0.02	9.30	9.03	9.10	162,951
30 Jan 13	9.13500 -0.07	9.25	9.11	9.20	111,417
29 Jan 13	9.21000 +0.00	9.37	9.12	9.21	130,911
28 Jan 13	9.21000 -0.19	9.46	9.21	9.42	100,060
25 Jan 13	9.39800 -0.07	9.60	9.37	9.40	74,571
24 Jan 13	9.47000 -0.11	9.61	9.38	9.61	64,465
23 Jan 13	9.58000 +0.10	9.65	9.38	9.60	60,694
22 Jan 13	9.48000 -0.35	9.82	9.14	9.77	155,800
21 Jan 13	9.83100 +0.19	9.85	9.60	9.69	49,681
18 Jan 13	9.64000 -0.17	9.89	9.62	9.88	145,698
17 Jan 13	9.80600 +0.21	9.87	9.48	9.57	202,544
16 Jan 13	9.60000 +0.10	9.64	9.41	9.54	62,626
15 Jan 13	9.50000 -0.25	9.70	9.37	9.70	136,546
14 Jan 13	9.75000 -0.20	10.14	9.72	9.95	86,273
11 Jan 13	9.95000 -0.13	10.15	9.67	10.15	131,201
10 Jan 13	10.08000 +0.03	10.34	9.98	10.05	189,809
09 Jan 13	10.04500 +0.20	10.07	9.75	9.80	220,324
08 Jan 13	9.84200 +0.22	10.10	9.53	9.54	316,066
07 Jan 13	9.62700 +0.67	9.75	8.93	9.00	208,792
04 Jan 13	8.95900 +0.02	9.03	8.86	8.86	63,227
03 Jan 13	8.93800 +0.09	9.09	8.90	8.90	97,027
02 Jan 13	8.85000 +0.41	9.02	8.55	8.55	110,451
28 Dec 12	8.44000 -0.12	8.57	8.38	8.57	70,057
27 Dec 12	8.56400 -0.12	8.78	8.56	8.60	42,303
21 Dec 12	8.68200 -0.17	8.82	8.58	8.82	81,166
20 Dec 12	8.85500 -0.07	8.98	8.80	8.85	67,357
19 Dec 12	8.92000 +0.22	9.02	8.79	8.80	90,540
18 Dec 12	8.70100 -0.13	8.95	8.58	8.90	124,183
17 Dec 12	8.82900 -0.05	9.06	8.83	9.00	37,771
14 Dec 12	8.88000 +0.14	9.02	8.72	8.72	69,905
13 Dec 12	8.74300 -0.06	9.09	8.68	8.77	116,062
12 Dec 12	8.80200 +0.51	8.85	8.29	8.30	164,765
11 Dec 12	8.29000 -0.24	8.59	8.26	8.59	77,604
10 Dec 12	8.52700 -0.15	8.63	8.45	8.62	46,939
07 Dec 12	8.67500 -0.01	8.73	8.57	8.68	43,935
06 Dec 12	8.68400 +0.00	8.70	8.55	8.68	45,105
05 Dec 12	8.68300 +0.06	8.68	8.56	8.65	42,395
04 Dec 12	8.62700 +0.16	8.63	8.42	8.45	57,536
03 Dec 12	8.47100 +0.02	8.59	8.41	8.50	55,721
30 Nov 12	8.45500 +0.07	8.57	8.38	8.39	71,859
29 Nov 12	8.38100 +0.07	8.60	8.35	8.42	120,777
28 Nov 12	8.30700 +0.04	8.35	8.21	8.27	35,567
27 Nov 12	8.26800 +0.04	8.42	8.21	8.24	87,694
26 Nov 12	8.22600 +0.02	8.29	8.11	8.18	77,148
23 Nov 12	8.21000 +0.58	8.25	7.72	7.84	245,257
22 Nov 12	7.63000 +0.32	7.63	7.33	7.37	98,508
21 Nov 12	7.30900 -0.11	7.45	7.31	7.40	32,620
20 Nov 12	7.41900 -0.16	7.72	7.39	7.61	58,549
19 Nov 12	7.57500 +0.46	7.64	7.11	7.14	78,948
16 Nov 12	7.11200 -0.04	7.17	7.02	7.02	35,732
15 Nov 12	7.15200 +0.29	7.15	6.75	6.80	70,443
14 Nov 12	6.86200 -0.24	7.08	6.83	7.08	114,177
13 Nov 12	7.10600 -0.12	7.21	7.07	7.17	48,240
12 Nov 12	7.22300 -0.05	7.30	7.20	7.25	27,069
09 Nov 12	7.27700 -0.09	7.40	7.25	7.28	62,374
08 Nov 12	7.36200 -0.20	7.56	7.35	7.49	186,246
07 Nov 12	7.55900 +0.06	7.59	7.43	7.53	100,229
06 Nov 12	7.50200 +0.10	7.55	7.40	7.42	42,996
05 Nov 12	7.40000 -0.05	7.61	7.40	7.55	45,106
02 Nov 12	7.45000 +0.13	7.45	7.17	7.30	64,444
01 Nov 12	7.31900 +0.06	7.32	7.17	7.27	26,552
31 Oct 12	7.26000 +0.15	7.41	7.11	7.11	111,947
30 Oct 12	7.11300 -0.09	7.22	7.11	7.22	33,517
29 Oct 12	7.19800 -0.10	7.34	7.11	7.30	22,567
26 Oct 12	7.29600 +0.11	7.30	7.07	7.19	44,185
25 Oct 12	7.18900 +0.26	7.32	6.91	6.99	79,596
24 Oct 12	6.93200 -0.05	7.05	6.90	7.05	68,149
23 Oct 12	6.98100 -0.20	7.23	6.83	7.14	134,382
22 Oct 12	7.17700 +0.06	7.22	7.12	7.20	58,300
19 Oct 12	7.12100 -0.08	7.25	7.10	7.20	59,099
18 Oct 12	7.19600 +0.12	7.20	7.09	7.15	34,658
17 Oct 12	7.08000 -0.13	7.36	7.08	7.20	115,901
16 Oct 12	7.21000 +0.17	7.24	7.06	7.12	81,438
15 Oct 12	7.04100 -0.45	7.42	7.03	7.42	136,433
12 Oct 12	7.49000 -0.07	7.55	7.42	7.53	42,941
11 Oct 12	7.55700 +0.12	7.56	7.34	7.37	73,009
10 Oct 12	7.43300 -0.12	7.53	7.35	7.51	59,082
09 Oct 12	7.55400 -0.07	7.62	7.48	7.60	34,480
08 Oct 12	7.62000 -0.08	7.70	7.49	7.61	67,493
05 Oct 12	7.69700 +0.02	7.81	7.60	7.81	72,523
04 Oct 12	7.67900 +0.02	7.74	7.61	7.65	28,272
03 Oct 12	7.66100 -0.04	7.77	7.59	7.77	20,725
02 Oct 12	7.70000 -0.09	7.86	7.66	7.80	65,924
01 Oct 12	7.79000 +0.33	7.81	7.48	7.50	58,949
28 Sep 12	7.46100 +0.06	7.50	7.35	7.49	321,257
27 Sep 12	7.40000 -0.14	7.77	7.30	7.54	171,673
26 Sep 12	7.54000 -0.10	7.60	7.40	7.57	77,239
25 Sep 12	7.64000 -0.14	7.82	7.60	7.82	36,846
24 Sep 12	7.78100 -0.19	7.94	7.70	7.91	59,300
21 Sep 12	7.96900 -0.08	8.09	7.96	8.02	34,940
20 Sep 12	8.04700 +0.12	8.07	7.76	7.84	59,719
19 Sep 12	7.92500 -0.16	8.15	7.88	8.15	90,537
18 Sep 12	8.09000 +0.00	8.17	7.95	8.04	64,882
17 Sep 12	8.09000 +0.04	8.12	8.00	8.00	33,960
14 Sep 12	8.04900 -0.31	8.69	7.97	8.49	102,723
13 Sep 12	8.35400 -0.11	8.47	8.25	8.46	54,885
12 Sep 12	8.46300 +0.32	8.48	8.15	8.22	122,586
11 Sep 12	8.14500 +0.35	8.26	7.75	7.75	148,726
10 Sep 12	7.80000 +0.07	7.82	7.65	7.66	52,028
07 Sep 12	7.73000 -0.07	7.99	7.73	7.90	70,997
06 Sep 12	7.80000 +0.29	7.84	7.49	7.51	80,494
05 Sep 12	7.51100 -0.10	7.54	7.45	7.47	49,011
04 Sep 12	7.61500 +0.02	7.62	7.46	7.56	90,060
03 Sep 12	7.59500 -0.17	7.83	7.55	7.83	41,183
31 Aug 12	7.76100 +0.03	7.76	7.52	7.65	101,010
30 Aug 12	7.73000 -0.25	7.99	7.71	7.97	32,606
29 Aug 12	7.97600 +0.07	8.03	7.80	7.86	66,440
28 Aug 12	7.90600 -0.31	8.21	7.89	8.10	64,578
27 Aug 12	8.21900 +0.10	8.26	8.13	8.15	21,946
24 Aug 12	8.12100 -0.10	8.20	8.05	8.20	55,958
23 Aug 12	8.22600 -0.16	8.45	8.15	8.38	70,558
22 Aug 12	8.38400 -0.14	8.50	8.30	8.50	30,238
21 Aug 12	8.52700 -0.04	8.63	8.49	8.63	19,798
20 Aug 12	8.56700 -0.05	8.64	8.51	8.64	36,207
17 Aug 12	8.61600 +0.20	8.62	8.41	8.50	48,094
16 Aug 12	8.41100 +0.02	8.41	8.29	8.34	36,142
15 Aug 12	8.38900 +0.07	8.40	8.25	8.33	26,710
14 Aug 12	8.31700 +0.03	8.48	8.22	8.36	82,019
13 Aug 12	8.29200 -0.34	8.57	8.27	8.56	70,769
10 Aug 12	8.63200 +0.05	8.75	8.59	8.61	48,190
09 Aug 12	8.58500 +0.00	8.65	8.40	8.65	91,547
08 Aug 12	8.58700 -0.44	9.07	8.52	9.01	176,540
07 Aug 12	9.02500 -0.28	9.33	8.90	9.20	110,655
06 Aug 12	9.30700 +0.41	9.38	8.99	9.09	113,242
03 Aug 12	8.90000 +0.39	9.11	8.34	8.50	121,181
02 Aug 12	8.51000 -0.37	8.81	8.51	8.77	56,231
01 Aug 12	8.88100 -0.28	9.16	8.88	9.05	27,167
31 Jul 12	9.15800 +0.39	9.18	8.79	8.85	74,140
30 Jul 12	8.76400 +0.07	8.81	8.63	8.75	15,505
27 Jul 12	8.69500 +0.10	8.74	8.50	8.70	67,829
26 Jul 12	8.59100 +0.18	8.61	8.40	8.42	97,830
25 Jul 12	8.41100 +0.14	8.72	8.15	8.24	154,019
24 Jul 12	8.27500 -0.08	8.48	7.97	8.43	131,467
23 Jul 12	8.35600 -0.53	8.69	8.22	8.69	123,369
20 Jul 12	8.89000 -0.27	9.10	8.85	9.07	46,695
19 Jul 12	9.16000 +0.34	9.24	8.90	8.90	57,564
18 Jul 12	8.82100 +0.16	8.82	8.68	8.77	28,532
17 Jul 12	8.65600 +0.01	8.80	8.63	8.63	34,893
16 Jul 12	8.65100 -0.16	8.87	8.62	8.87	37,248
13 Jul 12	8.81100 +0.37	8.81	8.50	8.53	60,525
12 Jul 12	8.43900 -0.22	8.60	8.38	8.60	101,071
11 Jul 12	8.66300 -0.15	8.88	8.64	8.85	77,937
10 Jul 12	8.81800 +0.20	9.00	8.60	8.60	86,291
09 Jul 12	8.61300 -0.16	8.86	8.52	8.81	89,830
06 Jul 12	8.77600 -0.47	9.23	8.75	9.19	67,168
05 Jul 12	9.24800 -0.22	9.45	9.00	9.45	85,951
04 Jul 12	9.47200 -0.05	9.58	9.40	9.58	88,564
03 Jul 12	9.51900 +0.18	9.55	9.38	9.38	59,659
02 Jul 12	9.34000 +0.28	9.42	9.00	9.05	102,819
29 Jun 12	9.05700 +0.45	9.06	8.78	8.80	87,562
28 Jun 12	8.60600 -0.03	8.68	8.51	8.65	51,420
27 Jun 12	8.63800 -0.18	8.75	8.50	8.75	67,764
26 Jun 12	8.81700 +0.17	9.04	8.69	8.84	101,539
25 Jun 12	8.64600 -0.55	9.08	8.61	9.08	87,470
22 Jun 12	9.20000 -0.05	9.24	8.96	9.15	58,269
21 Jun 12	9.24700 -0.08	9.27	9.08	9.25	92,016
20 Jun 12	9.32300 +0.22	9.39	9.10	9.17	108,836
19 Jun 12	9.10300 +0.18	9.16	8.90	8.96	40,965
18 Jun 12	8.92200 +0.26	9.12	8.82	8.95	68,419
15 Jun 12	8.66500 +0.15	8.77	8.55	8.61	95,177
14 Jun 12	8.51000 -0.29	8.76	8.50	8.74	49,109
13 Jun 12	8.80000 +0.02	9.09	8.49	8.95	120,176
12 Jun 12	8.78400 -0.02	9.00	8.73	8.79	53,889
11 Jun 12	8.80800 -0.03	9.39	8.81	9.25	151,181
08 Jun 12	8.84000 -0.10	8.91	8.56	8.79	100,082
07 Jun 12	8.93800 +0.26	9.09	8.74	8.76	128,619
06 Jun 12	8.68200 +0.90	8.75	8.10	8.14	195,689
05 Jun 12	7.78200 -0.42	8.35	7.76	8.18	251,639
04 Jun 12	8.20000 -0.17	8.29	8.05	8.20	159,792
01 Jun 12	8.36600 -0.59	9.00	8.28	9.00	228,918
31 May 12	8.95500 -0.08	9.20	8.95	9.06	56,572
30 May 12	9.03500 -0.29	9.28	8.80	9.24	102,379
29 May 12	9.32800 +0.14	9.44	9.25	9.30	65,974
28 May 12	9.19000 -0.22	9.59	9.19	9.48	39,866
25 May 12	9.41000 -0.18	9.67	9.07	9.65	85,871
24 May 12	9.58900 -0.26	9.99	9.54	9.87	58,092
23 May 12	9.85200 +0.19	9.85	9.53	9.60	81,079
22 May 12	9.66000 +0.39	9.80	9.32	9.32	68,356
21 May 12	9.27300 +0.16	9.48	8.95	8.97	98,612
18 May 12	9.11100 -0.22	9.29	9.10	9.15	101,029
17 May 12	9.33100 -0.24	9.52	9.05	9.52	122,481
16 May 12	9.57000 -0.05	9.60	9.22	9.56	102,536
15 May 12	9.62000 +0.10	9.66	9.50	9.50	91,780
14 May 12	9.52100 -0.28	9.70	9.50	9.69	53,793
11 May 12	9.80000 +0.24	9.80	9.45	9.55	90,811
10 May 12	9.56000 -0.03	9.71	9.47	9.61	107,845
09 May 12	9.58600 -0.14	9.70	9.25	9.67	110,869
08 May 12	9.72400 -0.47	10.10	9.61	10.06	131,690
07 May 12	10.19000 +0.68	10.19	8.81	8.98	201,459
04 May 12	9.50900 -0.56	10.10	9.45	9.98	97,600
03 May 12	10.06500 -0.19	10.27	9.93	10.26	56,814
02 May 12	10.25000 -0.25	10.60	10.11	10.59	166,155
30 Apr 12	10.50000 +0.35	10.50	10.09	10.19	114,981
27 Apr 12	10.15000 +0.17	10.20	9.80	9.88	67,419
26 Apr 12	9.97700 +0.20	9.98	9.77	9.83	75,263
25 Apr 12	9.77200 -0.13	10.12	9.61	9.88	122,978
24 Apr 12	9.89700 +0.64	9.90	9.37	9.46	183,635
23 Apr 12	9.25300 -0.78	9.99	9.17	9.99	185,293
20 Apr 12	10.03000 -0.24	10.31	10.00	10.23	75,814
19 Apr 12	10.26500 +0.04	10.50	10.15	10.23	78,169
18 Apr 12	10.22500 -0.08	10.50	10.14	10.25	83,173
17 Apr 12	10.30500 +0.08	10.31	10.00	10.14	83,730
16 Apr 12	10.23000 -0.01	10.28	9.91	10.03	101,390
13 Apr 12	10.24000 -0.28	10.74	10.18	10.58	96,473
12 Apr 12	10.51500 +0.42	10.59	10.15	10.17	159,049
11 Apr 12	10.09500 +0.26	10.12	9.65	9.76	166,621
10 Apr 12	9.83400 -0.54	10.21	9.80	10.20	110,017
05 Apr 12	10.37000 -0.02	10.75	10.00	10.46	168,897
04 Apr 12	10.38500 -0.68	10.80	10.34	10.80	161,895
03 Apr 12	11.06500 -0.16	11.25	11.05	11.24	123,761
02 Apr 12	11.22500 +0.47	11.23	10.70	10.76	170,776
30 Mar 12	10.76000 +0.23	10.80	10.22	10.60	230,579
29 Mar 12	10.53000 -0.28	10.80	10.45	10.70	120,795
28 Mar 12	10.81000 -0.09	10.88	10.65	10.85	128,228
27 Mar 12	10.90000 +0.12	10.96	10.76	10.81	197,910
26 Mar 12	10.78000 +0.35	10.78	10.39	10.44	169,270
23 Mar 12	10.42500 +0.36	10.45	10.05	10.05	150,744
22 Mar 12	10.06000 -0.05	10.14	9.94	10.11	72,388
21 Mar 12	10.11000 +0.11	10.24	9.83	10.10	141,905
20 Mar 12	10.00000 -0.36	10.40	9.85	10.36	114,171
19 Mar 12	10.36500 +0.10	10.38	10.20	10.20	106,321
16 Mar 12	10.26000 -0.14	10.45	10.15	10.38	155,316
15 Mar 12	10.40000 +0.35	10.42	10.08	10.10	180,176
14 Mar 12	10.05000 +0.42	10.18	9.80	9.85	204,883
13 Mar 12	9.63000 -0.35	10.10	9.55	10.10	156,525
12 Mar 12	9.98000 +0.08	10.09	9.82	9.90	147,284
09 Mar 12	9.89900 +0.36	9.90	9.65	9.75	248,000
08 Mar 12	9.54000 +0.61	9.64	9.10	9.19	186,362
07 Mar 12	8.93400 -0.39	9.34	8.86	9.17	146,418
06 Mar 12	9.32200 -0.49	9.80	9.13	9.80	212,435
05 Mar 12	9.81000 +0.24	9.88	9.43	9.49	125,848
02 Mar 12	9.56700 -0.47	10.13	9.42	10.11	215,899
01 Mar 12	10.04000 -0.02	10.05	9.75	10.04	114,831
29 Feb 12	10.05500 -0.09	10.37	9.87	10.11	236,073
28 Feb 12	10.14000 +0.45	10.26	9.70	9.77	152,772
27 Feb 12	9.69000 +0.04	9.86	9.51	9.77	179,541
24 Feb 12	9.65000 +0.15	9.88	9.46	9.50	128,439
23 Feb 12	9.50000 -0.19	9.90	9.37	9.56	411,319
22 Feb 12	9.68700 +0.40	9.69	8.90	9.21	358,972
21 Feb 12	9.29100 +0.00	9.32	9.11	9.26	159,571
20 Feb 12	9.29000 +0.75	9.32	8.61	8.61	421,575
17 Feb 12	8.54000 +0.31	8.63	8.35	8.35	237,953
16 Feb 12	8.23000 -0.08	8.46	8.16	8.25	154,135
15 Feb 12	8.30600 -0.07	8.63	8.25	8.51	144,858
14 Feb 12	8.37600 -0.05	8.72	8.36	8.42	171,649
13 Feb 12	8.43000 +0.40	8.43	8.00	8.10	172,969
10 Feb 12	8.03400 -0.21	8.24	8.00	8.20	173,735
09 Feb 12	8.24000 +0.04	8.39	8.15	8.18	85,918
08 Feb 12	8.19900 +0.05	8.34	8.14	8.15	137,403
07 Feb 12	8.15000 -0.25	8.59	7.71	8.41	438,246
06 Feb 12	8.40000 +0.36	8.48	7.91	7.98	296,534
03 Feb 12	8.04000 +0.53	8.08	7.50	7.51	302,004
02 Feb 12	7.51000 +0.04	7.55	7.34	7.49	117,396
01 Feb 12	7.46600 +0.37	7.53	7.09	7.09	198,730
31 Jan 12	7.10000 -0.01	7.30	7.05	7.14	78,485
30 Jan 12	7.11500 -0.25	7.29	7.05	7.29	46,234
27 Jan 12	7.36300 +0.08	7.36	7.11	7.20	92,556
26 Jan 12	7.28300 -0.11	7.48	7.10	7.36	131,176
25 Jan 12	7.39700 -0.03	7.49	7.31	7.49	36,368
24 Jan 12	7.42200 -0.08	7.50	7.35	7.41	132,594
23 Jan 12	7.50000 +0.04	7.64	7.32	7.36	203,304
20 Jan 12	7.46100 -0.11	7.54	7.16	7.49	116,238
19 Jan 12	7.57000 +0.19	7.57	7.36	7.40	135,726
18 Jan 12	7.38000 +0.22	7.39	6.80	7.14	248,964
17 Jan 12	7.15900 +0.59	7.21	6.66	6.66	187,514
16 Jan 12	6.56800 +0.08	6.57	6.31	6.37	103,801
13 Jan 12	6.49000 -0.16	6.80	6.22	6.70	173,991
12 Jan 12	6.65000 +0.37	6.74	6.22	6.22	207,848
11 Jan 12	6.28000 -0.02	6.32	6.21	6.32	39,534
10 Jan 12	6.30000 +0.20	6.32	6.12	6.12	79,294
09 Jan 12	6.10000 -0.10	6.18	6.08	6.15	35,643
06 Jan 12	6.20000 +0.26	6.30	5.98	5.98	111,496
05 Jan 12	5.94000 -0.28	6.24	5.93	6.24	73,231
04 Jan 12	6.22000 +0.09	6.22	5.99	6.08	96,471
03 Jan 12	6.12600 +0.30	6.14	5.78	5.90	138,346
02 Jan 12	5.83000 +0.20	5.83	5.67	5.71	68,007
30 Dec 11	5.62500 +0.03	5.67	5.55	5.58	31,689
29 Dec 11	5.60000 +0.02	5.60	5.44	5.57	68,854
28 Dec 11	5.58200 -0.24	5.82	5.51	5.75	88,371
27 Dec 11	5.82000 +0.06	5.85	5.73	5.73	42,104
23 Dec 11	5.76000 +0.19	5.82	5.49	5.61	157,842
22 Dec 11	5.57000 -0.27	5.85	5.49	5.85	336,479
21 Dec 11	5.84000 -0.18	6.15	5.82	6.05	216,760
20 Dec 11	6.01600 -0.80	6.40	5.95	6.30	766,622
19 Dec 11	6.81400 -0.05	6.86	6.70	6.83	53,866
16 Dec 11	6.86900 -0.11	7.06	6.60	6.99	100,966
15 Dec 11	6.98100 -0.07	7.10	6.98	7.06	59,368
14 Dec 11	7.05100 -0.05	7.15	7.05	7.12	84,788
13 Dec 11	7.10000 +0.05	7.14	7.01	7.06	39,673
12 Dec 11	7.05000 +0.00	7.10	6.97	6.99	80,492
09 Dec 11	7.05100 -0.30	7.30	7.05	7.17	62,910
08 Dec 11	7.35000 +0.07	7.41	7.21	7.30	105,244
07 Dec 11	7.27800 +0.16	7.36	7.16	7.17	83,323
06 Dec 11	7.12000 +0.03	7.12	6.85	7.01	89,383
05 Dec 11	7.08900 -0.18	7.38	6.96	7.30	133,811
02 Dec 11	7.27000 +0.03	7.45	7.27	7.37	66,499
01 Dec 11	7.24000 -0.33	7.63	7.24	7.63	87,432
30 Nov 11	7.57000 +0.18	7.57	7.15	7.30	164,628
29 Nov 11	7.39300 +0.19	7.43	7.17	7.22	88,524
28 Nov 11	7.20000 +0.42	7.29	6.89	6.89	129,360
25 Nov 11	6.78000 +0.51	6.86	6.13	6.24	161,489
24 Nov 11	6.26900 +0.11	6.46	6.08	6.10	212,965
23 Nov 11	6.16100 -0.19	6.34	6.07	6.31	171,551
22 Nov 11	6.35000 +0.06	6.50	6.25	6.36	148,307
21 Nov 11	6.28700 -0.64	6.91	6.25	6.91	176,104
18 Nov 11	6.93000 +0.03	7.05	6.75	6.81	118,163
17 Nov 11	6.89900 -0.19	7.12	6.82	7.05	157,294
16 Nov 11	7.09300 -0.36	7.51	7.03	7.43	176,472
15 Nov 11	7.45000 -0.14	7.64	7.27	7.32	171,458
14 Nov 11	7.59300 +0.00	7.69	7.41	7.69	103,737
11 Nov 11	7.59000 +0.30	7.62	7.20	7.29	191,043
10 Nov 11	7.29000 -0.18	7.50	7.10	7.41	167,288
09 Nov 11	7.47100 -0.37	8.07	7.47	8.04	198,196
08 Nov 11	7.84000 +0.50	8.04	7.42	7.51	314,957
07 Nov 11	7.33900 +0.08	7.45	7.17	7.21	157,211
04 Nov 11	7.26000 -0.48	7.76	7.26	7.76	195,028
03 Nov 11	7.74000 +0.45	7.74	7.05	7.10	220,738
02 Nov 11	7.29400 +0.37	7.37	6.97	7.08	121,710
01 Nov 11	6.92000 -0.73	7.40	6.81	7.40	298,377
31 Oct 11	7.65000 -0.03	7.75	7.51	7.51	80,691
28 Oct 11	7.68000 -0.15	7.97	7.52	7.86	155,747
27 Oct 11	7.83000 -0.06	8.25	7.75	8.10	208,945
26 Oct 11	7.89000 +0.32	7.89	7.51	7.60	185,567
25 Oct 11	7.57100 -0.32	7.95	7.56	7.90	152,322
24 Oct 11	7.89100 +0.30	7.90	7.63	7.67	138,832
21 Oct 11	7.59500 +0.39	7.69	7.14	7.15	225,085
20 Oct 11	7.20000 +0.03	7.20	6.99	7.20	132,393
19 Oct 11	7.17000 +0.59	7.17	6.53	6.65	319,092
18 Oct 11	6.58000 -0.14	6.59	6.10	6.45	224,411
17 Oct 11	6.71600 -0.14	7.06	6.60	6.90	156,729
14 Oct 11	6.86000 +0.05	7.01	6.80	6.83	148,875
13 Oct 11	6.81000 -0.14	7.17	6.72	6.98	166,277
12 Oct 11	6.95000 +0.46	6.95	6.27	6.44	178,303
11 Oct 11	6.48600 +0.05	6.49	6.30	6.34	111,125
10 Oct 11	6.44000 +0.21	6.44	6.11	6.20	204,274
07 Oct 11	6.23200 +0.20	6.28	5.93	6.10	180,091
06 Oct 11	6.02700 +0.05	6.16	5.71	5.98	222,836
05 Oct 11	5.98000 +0.31	6.01	5.68	5.80	164,391
04 Oct 11	5.67000 -0.45	5.95	5.46	5.91	268,353
03 Oct 11	6.12500 -0.27	6.30	5.92	6.22	144,369
30 Sep 11	6.39900 -0.38	6.75	6.30	6.75	103,679
29 Sep 11	6.78000 +0.10	6.92	6.64	6.64	135,767
28 Sep 11	6.68000 +0.13	6.73	6.45	6.50	171,307
27 Sep 11	6.55000 +0.21	6.62	6.40	6.49	140,357
26 Sep 11	6.34000 -0.06	6.57	6.13	6.30	204,098
23 Sep 11	6.40000 +0.00	6.64	6.20	6.51	226,412
22 Sep 11	6.40000 -0.58	6.86	6.32	6.79	238,223
21 Sep 11	6.97700 -0.24	7.24	6.95	7.24	124,185
20 Sep 11	7.22200 +0.14	7.25	6.95	6.95	120,494
19 Sep 11	7.07700 -0.04	7.16	6.93	7.09	115,341
16 Sep 11	7.12100 -0.38	7.50	7.12	7.50	266,377
15 Sep 11	7.50000 +0.58	7.50	7.00	7.00	206,213
14 Sep 11	6.91900 +0.13	6.99	6.57	6.70	160,476
13 Sep 11	6.78900 +0.06	6.99	6.54	6.99	203,582
12 Sep 11	6.73000 -0.65	6.86	6.60	6.68	107,866
08 Sep 11	7.38000 +0.11	7.45	7.14	7.29	159,903
07 Sep 11	7.27000 +0.48	7.32	7.10	7.13	148,124
06 Sep 11	6.78600 -0.10	7.18	6.70	6.75	397,599
05 Sep 11	6.88500 -0.50	7.06	6.65	7.00	448,106
02 Sep 11	7.38900 -0.42	7.65	7.25	7.51	181,307
01 Sep 11	7.81200 -0.05	7.85	7.63	7.85	201,323
31 Aug 11	7.86000 +0.21	7.97	7.60	7.69	195,422
30 Aug 11	7.65000 -0.07	7.88	7.51	7.80	192,169
29 Aug 11	7.71600 +0.33	7.79	7.47	7.52	148,375
26 Aug 11	7.38700 +0.11	7.40	6.98	7.34	130,045
25 Aug 11	7.27400 -0.14	7.75	7.10	7.55	336,709
24 Aug 11	7.41800 +0.42	7.56	7.06	7.21	253,999
23 Aug 11	7.00000 +0.16	7.25	6.85	7.15	192,507
22 Aug 11	6.84400 -0.10	7.17	6.82	6.95	214,494
19 Aug 11	6.94100 +0.10	7.15	6.45	6.80	429,706
18 Aug 11	6.84000 -0.58	7.31	6.69	7.16	402,481
17 Aug 11	7.42000 -0.40	7.79	7.40	7.79	283,686
16 Aug 11	7.82000 -0.27	8.09	7.50	8.09	500,446
15 Aug 11	8.09100 +0.40	8.29	7.90	7.95	355,240
12 Aug 11	7.69100 +0.38	7.81	7.23	7.47	407,710
11 Aug 11	7.31100 +0.65	7.42	6.80	7.01	431,506
10 Aug 11	6.66400 -0.19	7.58	6.50	7.42	844,621
09 Aug 11	6.85000 +0.58	6.90	5.85	6.25	788,925
08 Aug 11	6.26800 -0.51	7.06	6.25	6.64	566,429
05 Aug 11	6.78000 -0.22	7.30	6.12	6.26	1,122,798
04 Aug 11	7.00000 -0.92	8.13	6.88	8.07	882,348
03 Aug 11	7.92000 -0.68	8.38	7.80	8.38	807,182
02 Aug 11	8.59500 -0.31	8.98	8.55	8.91	333,696
01 Aug 11	8.90300 +0.18	9.45	8.90	9.35	346,587
29 Jul 11	8.71800 -0.22	8.86	8.52	8.75	243,637
28 Jul 11	8.93600 -0.26	9.18	8.75	8.97	261,929
27 Jul 11	9.20000 -0.30	9.47	9.10	9.44	142,757
26 Jul 11	9.49900 +0.20	9.54	9.31	9.36	125,143
25 Jul 11	9.30000 +0.10	9.38	9.13	9.19	343,352
22 Jul 11	9.20000 -0.20	9.48	9.13	9.41	203,920
21 Jul 11	9.40000 +0.06	9.49	9.10	9.45	144,985
20 Jul 11	9.34000 -0.03	9.78	9.32	9.50	231,940
19 Jul 11	9.37000 +0.37	9.50	9.06	9.06	121,444
18 Jul 11	9.00100 -0.45	9.46	8.91	9.46	204,248
15 Jul 11	9.45300 -0.08	9.52	9.24	9.32	121,540
14 Jul 11	9.53200 -0.41	9.80	9.53	9.66	112,177
13 Jul 11	9.94500 -0.06	10.34	9.78	10.11	226,148
12 Jul 11	10.00000 +0.23	10.10	8.96	9.60	543,120
11 Jul 11	9.77000 -0.62	10.31	9.40	10.30	390,766
08 Jul 11	10.39000 -0.58	11.15	10.27	11.13	200,499
07 Jul 11	10.97000 +0.20	11.09	10.65	10.80	126,383
06 Jul 11	10.76500 +0.15	10.80	10.59	10.62	101,609
05 Jul 11	10.62000 -0.05	10.90	10.56	10.80	221,496
04 Jul 11	10.66500 +0.40	10.66	10.23	10.30	143,508
01 Jul 11	10.26500 +0.24	10.27	9.86	10.13	173,414
30 Jun 11	10.02000 -0.28	10.50	9.76	10.36	344,366
29 Jun 11	10.30000 +0.78	10.36	9.58	9.58	321,024
28 Jun 11	9.51800 +0.78	9.56	8.71	8.71	251,005
27 Jun 11	8.74000 -0.03	8.96	8.60	8.75	163,845
24 Jun 11	8.77100 -0.14	9.18	8.77	9.16	122,000
23 Jun 11	8.91000 -0.13	9.19	8.85	9.03	139,762
22 Jun 11	9.04000 +0.04	9.47	8.98	9.05	422,752
21 Jun 11	9.00000 +0.39	9.05	8.67	8.67	295,264
20 Jun 11	8.61300 -0.39	8.96	8.60	8.80	147,083
17 Jun 11	9.00000 -0.03	9.00	8.71	8.96	285,954
16 Jun 11	9.03100 -0.59	9.63	8.96	9.63	309,569
15 Jun 11	9.62000 -0.08	9.79	9.62	9.70	49,044
14 Jun 11	9.70000 +0.20	9.73	9.53	9.62	87,710
13 Jun 11	9.50000 -0.15	9.72	9.50	9.72	37,461
10 Jun 11	9.64800 -0.22	9.92	9.59	9.92	121,718
09 Jun 11	9.87000 +0.40	9.89	9.43	9.50	128,260
08 Jun 11	9.47200 -0.33	9.87	9.36	9.75	246,497
07 Jun 11	9.80000 +0.00	9.94	9.65	9.70	197,009
06 Jun 11	9.80000 -0.42	10.20	9.75	10.10	158,010
03 Jun 11	10.22000 -0.26	10.50	10.06	10.50	74,267
02 Jun 11	10.48500 -0.06	10.50	10.36	10.49	56,376
01 Jun 11	10.54500 -0.21	10.80	10.39	10.74	108,599
31 May 11	10.75500 +0.59	10.76	10.02	10.05	418,369
30 May 11	10.16500 -0.52	10.64	9.89	10.63	466,580
27 May 11	10.68000 -0.18	10.90	10.66	10.90	83,466
26 May 11	10.86000 -0.19	11.10	10.84	11.10	60,487
25 May 11	11.05000 +0.05	11.10	10.81	10.95	97,023
24 May 11	11.00000 +0.16	11.39	10.83	10.95	163,947
23 May 11	10.83500 -0.64	11.39	10.53	11.35	212,990
20 May 11	11.47500 +0.06	11.55	11.37	11.41	59,801
19 May 11	11.42000 +0.10	11.51	11.30	11.31	56,047
18 May 11	11.32500 -0.13	11.53	11.30	11.42	36,627
17 May 11	11.45000 +0.07	11.51	11.23	11.23	70,232
16 May 11	11.38000 -0.36	11.65	11.26	11.65	116,139
13 May 11	11.74500 -0.15	11.90	11.69	11.90	71,822
12 May 11	11.89500 -0.03	11.90	11.70	11.75	96,360
11 May 11	11.93000 +0.23	11.95	11.65	11.70	160,278
10 May 11	11.70000 +0.18	11.73	11.52	11.52	91,350
09 May 11	11.52000 -0.28	11.75	11.47	11.75	164,963
06 May 11	11.80000 +0.65	11.80	11.12	11.19	192,700
05 May 11	11.15000 -0.31	11.65	10.86	11.50	201,373
04 May 11	11.45500 +0.26	11.48	11.09	11.19	164,239
03 May 11	11.20000 -0.19	11.48	11.20	11.30	206,807
02 May 11	11.39000 -0.34	11.80	11.24	11.80	136,828
29 Apr 11	11.73000 +0.04	11.76	11.50	11.51	89,549
28 Apr 11	11.68500 +0.00	11.82	11.56	11.82	79,018
27 Apr 11	11.68500 -0.05	11.81	11.50	11.81	90,099
26 Apr 11	11.74000 +0.09	11.74	11.42	11.64	115,816
21 Apr 11	11.65500 -0.03	11.89	11.53	11.77	135,706
20 Apr 11	11.69000 +0.59	11.69	11.25	11.25	227,138
19 Apr 11	11.09500 +0.11	11.19	10.68	10.90	304,685
18 Apr 11	10.99000 -0.35	11.39	10.95	11.30	170,285
15 Apr 11	11.33500 -0.19	11.71	11.31	11.60	151,902
14 Apr 11	11.52500 -0.32	12.15	11.43	11.94	271,022
13 Apr 11	11.84500 +0.76	11.88	11.15	11.15	301,691
12 Apr 11	11.08500 -0.26	11.26	10.92	11.25	210,150
11 Apr 11	11.34500 -0.60	11.94	10.86	11.94	628,491
08 Apr 11	11.94500 -0.36	12.23	11.51	12.20	217,307
07 Apr 11	12.30000 -0.19	12.51	12.02	12.48	168,709
06 Apr 11	12.49500 -0.20	12.82	12.32	12.82	175,568
05 Apr 11	12.70000 +0.20	12.87	12.35	12.60	242,122
04 Apr 11	12.50000 +0.45	12.55	11.94	11.95	278,320
01 Apr 11	12.04500 +0.13	12.10	11.92	12.00	141,952
31 Mar 11	11.91500 -0.09	12.00	11.70	12.00	154,395
30 Mar 11	12.00000 +0.10	12.00	11.32	12.00	308,769
29 Mar 11	11.90000 -0.10	11.94	11.55	11.94	131,791
28 Mar 11	12.00000 +0.09	12.05	11.73	11.85	202,228
25 Mar 11	11.91000 -0.13	12.20	11.65	12.10	263,128
24 Mar 11	12.04000 +0.50	12.04	11.54	11.65	185,347
23 Mar 11	11.54000 -0.22	11.80	11.34	11.63	291,164
22 Mar 11	11.76000 -0.09	12.20	11.38	12.15	477,165
21 Mar 11	11.85000 +1.07	11.85	11.20	11.20	480,129
18 Mar 11	10.78000 +0.72	10.88	10.45	10.45	699,079
17 Mar 11	10.06000 +0.33	10.19	9.81	9.93	366,583
16 Mar 11	9.73400 +0.33	10.35	9.60	9.70	707,804
15 Mar 11	9.40500 -1.24	10.00	8.44	10.00	1,868,863
14 Mar 11	10.65000 -0.22	11.34	10.07	10.35	555,418
11 Mar 11	10.87000 -0.53	11.02	10.55	10.83	538,980
10 Mar 11	11.40000 -0.94	12.20	11.31	12.20	477,393
09 Mar 11	12.34000 -0.11	12.88	12.25	12.55	168,968
08 Mar 11	12.45000 -0.37	13.00	12.10	12.88	260,967
07 Mar 11	12.82000 -0.19	13.15	12.75	12.80	128,837
04 Mar 11	13.01000 -0.55	13.70	12.96	13.70	179,660
03 Mar 11	13.56500 +0.30	13.77	13.30	13.30	146,888
02 Mar 11	13.26500 +0.14	13.35	12.77	13.00	116,212
01 Mar 11	13.13000 +0.18	13.50	12.91	13.20	253,418
28 Feb 11	12.95000 +0.54	13.04	12.63	12.70	194,017
25 Feb 11	12.41000 +0.71	12.46	11.70	11.70	203,345
24 Feb 11	11.70000 -0.43	12.03	11.51	11.57	183,907
23 Feb 11	12.13000 -0.38	12.87	11.85	12.59	256,938
22 Feb 11	12.51000 +0.12	12.70	11.50	12.07	292,818
21 Feb 11	12.39000 -0.40	12.90	12.35	12.85	155,249
18 Feb 11	12.79500 -0.28	13.18	11.95	13.14	491,066
17 Feb 11	13.08000 +0.53	13.11	12.57	12.70	277,285
16 Feb 11	12.55000 +0.68	12.63	11.99	12.00	146,166
15 Feb 11	11.87500 +0.02	12.15	11.81	11.90	164,061
14 Feb 11	11.85000 +0.21	11.88	11.72	11.73	102,190
11 Feb 11	11.64000 +0.19	11.64	11.30	11.48	97,186
10 Feb 11	11.45000 -0.07	11.66	11.16	11.60	137,989
09 Feb 11	11.52500 -0.09	11.69	11.48	11.60	104,951
08 Feb 11	11.61000 +0.01	11.74	11.22	11.74	147,301
07 Feb 11	11.60000 +0.40	11.89	11.29	11.45	283,612
04 Feb 11	11.20000 +0.20	11.30	11.02	11.14	111,202
03 Feb 11	11.00000 +0.14	11.03	10.75	10.80	65,298
02 Feb 11	10.86000 -0.02	11.14	10.73	10.82	107,199
01 Feb 11	10.87500 +0.20	11.17	10.70	10.77	154,572
31 Jan 11	10.67500 +0.08	10.69	10.37	10.50	76,295
28 Jan 11	10.59500 +0.10	10.60	10.30	10.34	129,836
27 Jan 11	10.50000 -0.15	10.66	10.46	10.59	91,611
26 Jan 11	10.64500 -0.13	10.89	10.44	10.80	90,326
25 Jan 11	10.78000 +0.22	10.86	10.52	10.63	101,936
24 Jan 11	10.56500 +0.09	10.85	10.38	10.60	170,680
21 Jan 11	10.47500 +0.29	10.58	9.66	10.20	251,697
20 Jan 11	10.19000 -0.23	10.70	9.62	10.53	530,712
19 Jan 11	10.41500 -1.03	11.60	10.22	11.50	356,061
18 Jan 11	11.44500 +0.23	11.49	11.21	11.22	133,489
17 Jan 11	11.21500 +0.32	11.41	10.95	11.00	236,366
14 Jan 11	10.90000 +0.28	10.98	10.55	10.64	189,682
13 Jan 11	10.62000 +0.32	10.80	10.28	10.30	180,081
12 Jan 11	10.30000 +0.10	10.30	10.16	10.25	183,747
11 Jan 11	10.20000 +0.02	10.33	10.01	10.21	280,510
10 Jan 11	10.17500 +0.84	10.29	9.67	9.81	271,765
07 Jan 11	9.33900 -0.20	9.50	9.30	9.40	62,158
06 Jan 11	9.54300 +0.23	9.60	9.32	9.42	122,980
05 Jan 11	9.31000 -0.28	9.52	9.15	9.52	133,340
04 Jan 11	9.59000 +0.15	9.66	9.38	9.44	139,275
03 Jan 11	9.44000 +0.30	9.44	9.16	9.16	165,068
30 Dec 10	9.13500 +0.03	9.17	8.98	9.07	133,063
29 Dec 10	9.10000 +0.25	9.10	8.75	8.75	102,810
28 Dec 10	8.85400 -0.14	9.00	8.69	8.95	117,208
27 Dec 10	8.99900 -0.10	9.10	8.95	9.10	36,928
23 Dec 10	9.09500 +0.03	9.10	9.03	9.07	43,759
22 Dec 10	9.06900 +0.02	9.10	9.02	9.04	66,552
21 Dec 10	9.05000 -0.03	9.10	9.00	9.10	96,443
20 Dec 10	9.08000 +0.02	9.10	9.00	9.06	53,406
17 Dec 10	9.06500 -0.02	9.11	9.00	9.11	74,148
16 Dec 10	9.08000 +0.13	9.10	8.90	9.00	104,992
15 Dec 10	8.94700 -0.07	9.05	8.72	9.05	211,159
14 Dec 10	9.01400 +0.21	9.15	8.85	8.90	386,781
13 Dec 10	8.80000 +0.60	8.88	8.25	8.25	476,972
10 Dec 10	8.20000 +0.35	8.20	7.85	7.91	201,961
09 Dec 10	7.85000 -0.14	8.09	7.85	8.00	138,792
08 Dec 10	7.99100 +0.26	8.08	7.83	7.83	231,393
07 Dec 10	7.73200 -0.27	8.09	7.70	8.03	163,390
06 Dec 10	8.00000 +0.09	8.09	7.86	8.00	169,367
03 Dec 10	7.91000 +0.00	8.18	7.83	7.95	293,443
02 Dec 10	7.91100 +0.21	7.91	7.61	7.78	253,906
01 Dec 10	7.69600 +0.41	7.70	7.30	7.39	200,339
30 Nov 10	7.28900 +0.07	7.45	7.22	7.24	112,031
29 Nov 10	7.22000 -0.17	7.51	7.16	7.38	204,362
26 Nov 10	7.38500 +0.10	7.39	7.01	7.24	216,814
25 Nov 10	7.28200 +0.38	7.30	6.95	6.95	317,720
24 Nov 10	6.90000 +0.10	6.93	6.79	6.80	42,723
23 Nov 10	6.79600 -0.09	6.88	6.72	6.83	100,802
22 Nov 10	6.88100 -0.02	7.14	6.82	6.92	196,129
19 Nov 10	6.90300 +0.02	7.10	6.88	7.01	84,879
18 Nov 10	6.88000 +0.16	6.94	6.76	6.79	83,680
17 Nov 10	6.71800 -0.03	6.86	6.68	6.72	69,905
16 Nov 10	6.75300 -0.30	7.04	6.71	7.00	144,128
15 Nov 10	7.05000 +0.28	7.09	6.75	6.80	126,823
12 Nov 10	6.76600 -0.06	6.87	6.55	6.75	47,485
11 Nov 10	6.83000 -0.08	6.96	6.65	6.96	73,879
10 Nov 10	6.91000 +0.09	6.98	6.81	6.81	94,641
09 Nov 10	6.82000 -0.18	6.98	6.82	6.95	122,870
08 Nov 10	6.99800 +0.05	7.09	6.84	6.98	145,191
05 Nov 10	6.95000 +0.20	6.98	6.78	6.83	264,974
04 Nov 10	6.75000 +0.59	6.90	6.34	6.42	528,236
03 Nov 10	6.15600 +0.06	6.18	6.06	6.16	65,538
02 Nov 10	6.09700 +0.08	6.10	6.00	6.04	97,709
01 Nov 10	6.01300 -0.01	6.08	6.01	6.08	29,120
29 Oct 10	6.02000 +0.00	6.05	5.99	6.03	53,667
28 Oct 10	6.02100 +0.09	6.11	5.95	5.97	144,673
27 Oct 10	5.93600 -0.21	6.15	5.90	6.12	174,366
26 Oct 10	6.14700 +0.00	6.21	6.08	6.20	133,061
25 Oct 10	6.15000 +0.23	6.21	5.93	5.95	211,286
22 Oct 10	5.92100 +0.18	5.93	5.69	5.69	79,731
21 Oct 10	5.73900 +0.00	5.80	5.65	5.78	36,737
20 Oct 10	5.74000 +0.27	5.74	5.32	5.45	79,903
19 Oct 10	5.47000 -0.31	5.78	5.42	5.65	128,348
18 Oct 10	5.78000 -0.02	5.80	5.71	5.80	39,779
15 Oct 10	5.80000 -0.10	5.95	5.71	5.95	76,251
14 Oct 10	5.90000 -0.04	5.98	5.84	5.90	63,967
13 Oct 10	5.94000 +0.19	5.95	5.74	5.83	66,159
12 Oct 10	5.75200 -0.08	5.86	5.66	5.70	73,612
11 Oct 10	5.82800 -0.11	5.94	5.66	5.90	138,726
08 Oct 10	5.94000 -0.05	5.99	5.85	5.99	37,820
07 Oct 10	5.99500 -0.03	6.06	5.90	5.99	65,662
06 Oct 10	6.02000 +0.09	6.10	5.97	5.98	125,930
05 Oct 10	5.92700 +0.17	5.95	5.67	5.79	118,580
04 Oct 10	5.76100 -0.08	5.85	5.66	5.85	77,399
01 Oct 10	5.83900 -0.06	5.92	5.60	5.90	117,432
30 Sep 10	5.90000 +0.00	5.95	5.82	5.94	167,665
29 Sep 10	5.90000 +0.31	5.93	5.65	5.65	167,435
28 Sep 10	5.59200 +0.13	5.63	5.43	5.50	170,197
27 Sep 10	5.46200 +0.00	5.65	5.45	5.50	144,890
24 Sep 10	5.45900 +0.23	5.49	5.15	5.26	107,279
23 Sep 10	5.23000 -0.01	5.33	5.11	5.29	59,054
22 Sep 10	5.24000 +0.00	5.38	5.19	5.28	114,523
21 Sep 10	5.24000 +0.24	5.33	5.08	5.08	197,192
20 Sep 10	5.00000 +0.10	5.07	4.90	4.95	120,027
17 Sep 10	4.89900 -0.05	5.00	4.90	4.95	67,298
16 Sep 10	4.95000 +0.01	5.05	4.92	4.99	74,102
15 Sep 10	4.93900 -0.01	5.00	4.90	4.95	81,615
14 Sep 10	4.95000 -0.08	5.10	4.95	5.06	147,314
13 Sep 10	5.03000 +0.37	5.12	4.82	4.82	415,618
10 Sep 10	4.66000 -0.02	4.66	4.61	4.66	10,015
09 Sep 10	4.67500 -0.06	4.71	4.57	4.66	39,727
08 Sep 10	4.73500 +0.02	4.74	4.65	4.65	11,389
07 Sep 10	4.72000 +0.00	4.74	4.62	4.73	32,283
06 Sep 10	4.72000 -0.05	4.75	4.68	4.74	26,007
03 Sep 10	4.76900 +0.22	4.78	4.54	4.56	145,594
02 Sep 10	4.55000 +0.05	4.60	4.45	4.50	37,581
01 Sep 10	4.50500 +0.01	4.51	4.47	4.50	32,686
31 Aug 10	4.50000 +0.00	4.50	4.30	4.40	28,472
30 Aug 10	4.50000 +0.00	4.54	4.44	4.50	54,868
27 Aug 10	4.49900 +0.05	4.50	4.39	4.45	25,468
26 Aug 10	4.45000 +0.03	4.50	4.37	4.42	87,854
25 Aug 10	4.42000 -0.03	4.45	4.31	4.31	37,636
24 Aug 10	4.45000 -0.02	4.48	4.30	4.48	55,823
23 Aug 10	4.47000 -0.03	4.51	4.45	4.47	23,540
20 Aug 10	4.50000 -0.13	4.60	4.47	4.59	47,764
19 Aug 10	4.63000 -0.15	4.80	4.56	4.80	110,997
18 Aug 10	4.78000 +0.19	4.83	4.50	4.60	160,933
17 Aug 10	4.59000 +0.16	4.59	4.43	4.43	63,953
16 Aug 10	4.43000 -0.01	4.49	4.40	4.47	49,045
13 Aug 10	4.43900 +0.02	4.51	4.44	4.45	56,595
12 Aug 10	4.42000 -0.05	4.59	4.40	4.59	52,306
11 Aug 10	4.47000 -0.19	4.64	4.47	4.64	98,573
10 Aug 10	4.66000 -0.05	4.75	4.62	4.75	71,687
09 Aug 10	4.70800 +0.21	4.77	4.66	4.74	214,636
06 Aug 10	4.50100 +0.01	4.52	4.41	4.50	115,309
05 Aug 10	4.49000 -0.10	4.84	4.27	4.70	171,100
04 Aug 10	4.59000 +0.06	4.62	4.48	4.55	88,653
03 Aug 10	4.53000 -0.01	4.55	4.43	4.55	30,364
02 Aug 10	4.53800 +0.13	4.55	4.42	4.55	55,325
30 Jul 10	4.41000 -0.11	4.53	4.31	4.53	71,722
29 Jul 10	4.52000 +0.12	4.61	4.40	4.40	199,681
28 Jul 10	4.40000 +0.16	4.44	4.25	4.25	200,609
27 Jul 10	4.24000 +0.35	4.28	3.84	3.84	283,575
26 Jul 10	3.89000 +0.04	3.91	3.81	3.90	44,606
23 Jul 10	3.85200 +0.03	3.90	3.76	3.76	22,559
22 Jul 10	3.82000 +0.07	3.83	3.74	3.77	33,920
21 Jul 10	3.74900 +0.01	3.83	3.74	3.83	13,568
20 Jul 10	3.74000 -0.11	3.91	3.74	3.85	38,159
19 Jul 10	3.84500 -0.04	3.92	3.82	3.90	4,743
16 Jul 10	3.88000 -0.01	3.94	3.84	3.93	31,400
15 Jul 10	3.88900 +0.07	3.93	3.76	3.82	36,583
14 Jul 10	3.82100 +0.03	3.91	3.80	3.82	54,760
13 Jul 10	3.79000 +0.01	3.81	3.72	3.72	28,325
12 Jul 10	3.78000 -0.07	3.84	3.74	3.79	26,172
09 Jul 10	3.85000 -0.03	3.92	3.81	3.85	24,334
08 Jul 10	3.88000 +0.13	3.89	3.72	3.77	30,320
07 Jul 10	3.75000 -0.06	3.92	3.70	3.82	81,722
06 Jul 10	3.81000 +0.01	3.84	3.66	3.79	53,314
05 Jul 10	3.80000 +0.05	3.83	3.59	3.83	93,190
02 Jul 10	3.75200 -0.05	3.91	3.73	3.75	135,350
01 Jul 10	3.79900 -0.20	3.91	3.73	3.91	233,176
30 Jun 10	4.00000 +0.02	4.05	3.79	3.93	112,040
29 Jun 10	3.98500 -0.08	4.03	3.94	4.01	43,312
28 Jun 10	4.06700 -0.03	4.09	3.95	4.01	42,770
25 Jun 10	4.09800 -0.05	4.15	4.00	4.09	54,616
24 Jun 10	4.15000 -0.07	4.29	4.11	4.29	54,931
23 Jun 10	4.22000 -0.04	4.27	4.18	4.22	51,756
22 Jun 10	4.26000 -0.11	4.36	4.20	4.30	19,168
21 Jun 10	4.36800 +0.09	4.40	4.29	4.38	116,780
18 Jun 10	4.27600 -0.04	4.39	4.25	4.27	221,728
17 Jun 10	4.32000 +0.27	4.37	4.00	4.00	451,426
16 Jun 10	4.05000 +0.05	4.08	3.97	4.05	93,193
15 Jun 10	4.00000 -0.04	4.08	3.96	4.00	123,749
14 Jun 10	4.03700 +0.02	4.10	3.97	4.10	54,145
11 Jun 10	4.02000 -0.02	4.07	3.91	4.05	70,455
10 Jun 10	4.04200 -0.03	4.09	4.00	4.09	20,212
09 Jun 10	4.07000 +0.00	4.09	4.00	4.05	39,271
08 Jun 10	4.06600 +0.00	4.13	4.02	4.07	73,311
07 Jun 10	4.06500 +0.00	4.14	3.86	4.00	114,239
04 Jun 10	4.06700 +0.00	4.13	4.03	4.07	134,074
03 Jun 10	4.07100 +0.06	4.13	4.05	4.05	26,324
02 Jun 10	4.01200 +0.01	4.01	3.97	3.99	16,442
01 Jun 10	4.00100 -0.07	4.05	3.96	4.01	63,651
31 May 10	4.07100 -0.03	4.14	3.97	4.10	37,943
28 May 10	4.10000 -0.01	4.19	4.03	4.19	20,663
27 May 10	4.11000 +0.09	4.12	3.97	3.97	26,323
26 May 10	4.02500 +0.18	4.05	3.90	3.95	36,593
25 May 10	3.85000 -0.17	3.89	3.68	3.77	38,677
24 May 10	4.02400 +0.17	4.07	3.85	3.85	36,934
21 May 10	3.85000 +0.03	3.90	3.66	3.81	104,262
20 May 10	3.81600 -0.28	4.18	3.81	4.15	99,701
19 May 10	4.10000 -0.04	4.17	4.02	4.10	66,325
18 May 10	4.14100 -0.08	4.24	4.06	4.24	33,503
17 May 10	4.22100 +0.06	4.22	3.90	4.05	151,632
14 May 10	4.15900 -0.18	4.36	4.11	4.25	109,823
13 May 10	4.34000 +0.02	4.40	4.25	4.40	51,989
12 May 10	4.32000 +0.27	4.40	4.05	4.05	100,603
11 May 10	4.05300 -0.10	4.22	4.03	4.15	71,458
10 May 10	4.14900 +0.23	4.17	4.01	4.05	101,453
07 May 10	3.92200 -0.17	3.99	3.73	3.85	178,649
06 May 10	4.09000 -0.45	4.57	4.08	4.57	159,271
05 May 10	4.54400 -0.06	4.64	4.42	4.46	97,883
04 May 10	4.60000 -0.18	4.87	4.55	4.80	122,255
03 May 10	4.78000 +0.20	4.78	4.55	4.68	45,385
30 Apr 10	4.57900 +0.00	4.72	4.54	4.64	64,493
29 Apr 10	4.57500 +0.14	4.64	4.40	4.40	52,194
28 Apr 10	4.43000 -0.35	4.69	4.35	4.69	211,509
27 Apr 10	4.77700 -0.12	4.92	4.68	4.92	79,704
26 Apr 10	4.90000 +0.05	4.95	4.80	4.88	64,594
23 Apr 10	4.85000 +0.11	4.90	4.72	4.78	124,088
22 Apr 10	4.74100 -0.06	4.89	4.70	4.82	72,786
21 Apr 10	4.80000 +0.02	4.89	4.65	4.89	169,557
20 Apr 10	4.78500 +0.12	4.80	4.65	4.75	78,278
19 Apr 10	4.66400 +0.03	4.70	4.60	4.65	51,142
16 Apr 10	4.63200 -0.15	4.78	4.61	4.78	79,099
15 Apr 10	4.78600 -0.05	4.94	4.75	4.86	149,293
14 Apr 10	4.84000 +0.52	4.87	4.36	4.40	877,403
13 Apr 10	4.32000 -0.07	4.37	4.27	4.37	21,062
12 Apr 10	4.39000 +0.16	4.39	4.23	4.29	114,279
09 Apr 10	4.22800 +0.03	4.30	4.16	4.21	103,712
08 Apr 10	4.19900 +0.12	4.20	4.05	4.09	57,249
07 Apr 10	4.07500 -0.01	4.09	4.00	4.00	45,406
06 Apr 10	4.08000 +0.00	4.12	4.02	4.07	24,358
01 Apr 10	4.08000 +0.20	4.14	3.88	3.96	86,925
31 Mar 10	3.88000 -0.26	4.15	3.81	4.15	162,146
30 Mar 10	4.14500 -0.05	4.24	4.08	4.20	67,082
29 Mar 10	4.19800 +0.11	4.27	4.14	4.14	39,245
26 Mar 10	4.09000 -0.01	4.14	4.05	4.12	41,696
25 Mar 10	4.10000 +0.02	4.16	3.96	4.11	77,666
24 Mar 10	4.08000 -0.20	4.29	4.03	4.29	130,548
23 Mar 10	4.28300 -0.02	4.39	4.20	4.25	115,458
22 Mar 10	4.30000 -0.08	4.39	4.16	4.39	31,285
19 Mar 10	4.37900 +0.01	4.38	4.32	4.38	17,562
18 Mar 10	4.37100 -0.01	4.43	4.35	4.40	24,618
17 Mar 10	4.37600 +0.01	4.38	4.25	4.25	26,718
16 Mar 10	4.37000 +0.14	4.37	4.20	4.36	36,495
15 Mar 10	4.22600 -0.22	4.44	4.19	4.41	94,711
12 Mar 10	4.45000 -0.03	4.50	4.41	4.45	62,520
11 Mar 10	4.48000 +0.05	4.50	4.40	4.45	25,660
10 Mar 10	4.43000 -0.04	4.50	4.41	4.47	42,051
09 Mar 10	4.47000 +0.00	4.51	4.40	4.51	69,286
08 Mar 10	4.47000 +0.02	4.55	4.46	4.47	53,766
05 Mar 10	4.45000 -0.02	4.49	4.42	4.47	48,363
04 Mar 10	4.47000 +0.13	4.49	4.34	4.45	72,060
03 Mar 10	4.34000 -0.06	4.43	4.30	4.39	31,303
02 Mar 10	4.40400 +0.00	4.45	4.35	4.45	35,486
01 Mar 10	4.40000 +0.01	4.49	4.35	4.40	60,210
26 Feb 10	4.38900 +0.17	4.39	4.28	4.32	32,018
25 Feb 10	4.21800 -0.11	4.35	4.16	4.34	38,401
24 Feb 10	4.33000 -0.07	4.40	4.25	4.30	42,096
23 Feb 10	4.40000 +0.06	4.45	4.30	4.44	35,377
22 Feb 10	4.34000 +0.02	4.50	4.34	4.39	101,473
19 Feb 10	4.32000 +0.02	4.44	4.21	4.21	145,406
18 Feb 10	4.30000 +0.04	4.35	4.21	4.35	64,307
17 Feb 10	4.26500 +0.15	4.38	4.26	4.26	126,633
16 Feb 10	4.11100 +0.05	4.14	4.02	4.10	11,964
15 Feb 10	4.06000 +0.04	4.15	4.02	4.05	27,736
12 Feb 10	4.02000 +0.06	4.11	4.00	4.00	78,307
11 Feb 10	3.96000 +0.18	4.05	3.85	3.85	35,384
10 Feb 10	3.78000 +0.02	3.90	3.78	3.86	13,095
09 Feb 10	3.76000 +0.05	3.80	3.72	3.80	8,279
08 Feb 10	3.71000 -0.09	3.84	3.71	3.75	18,077
05 Feb 10	3.80000 -0.03	3.87	3.70	3.78	41,748
04 Feb 10	3.83000 -0.15	4.10	3.83	4.04	45,508
03 Feb 10	3.98000 -0.07	4.14	3.91	4.10	49,328
02 Feb 10	4.05400 +0.25	4.14	3.80	3.87	73,124
01 Feb 10	3.80000 +0.01	3.85	3.72	3.83	53,556
29 Jan 10	3.79000 -0.01	3.90	3.72	3.75	49,658
28 Jan 10	3.80000 -0.06	4.10	3.80	4.00	105,406
27 Jan 10	3.86000 -0.12	4.04	3.86	3.98	63,901
26 Jan 10	3.98000 +0.09	3.98	3.81	3.88	42,117
25 Jan 10	3.89000 -0.16	3.99	3.86	3.89	47,991
22 Jan 10	4.05000 +0.00	4.10	3.95	4.00	79,133
21 Jan 10	4.05000 -0.04	4.18	4.04	4.10	18,446
20 Jan 10	4.08900 -0.02	4.19	4.05	4.05	50,768
19 Jan 10	4.11000 -0.09	4.19	3.82	4.19	196,253
18 Jan 10	4.19900 -0.30	4.60	4.05	4.54	196,491
15 Jan 10	4.49800 -0.06	4.65	4.37	4.62	69,229
14 Jan 10	4.56000 +0.06	4.61	4.45	4.52	58,470
13 Jan 10	4.50000 +0.10	4.55	4.40	4.40	67,742
12 Jan 10	4.40000 -0.10	4.57	4.37	4.57	56,840
11 Jan 10	4.50000 +0.02	4.65	4.47	4.52	111,790
08 Jan 10	4.48000 +0.16	4.50	4.40	4.47	43,157
07 Jan 10	4.32000 -0.08	4.47	4.31	4.45	30,014
06 Jan 10	4.40000 +0.20	4.44	4.11	4.20	81,445
05 Jan 10	4.20100 -0.20	4.50	4.07	4.47	164,223
04 Jan 10	4.40000 -0.05	4.49	4.36	4.44	48,289
30 Dec 09	4.45000 -0.01	4.48	4.30	4.40	45,370
29 Dec 09	4.46000 +0.06	4.47	4.30	4.40	79,801
28 Dec 09	4.40000 +0.00	4.48	4.28	4.28	130,440

SÜSS MicroTec SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	54.00000 -1.80	54.55	52.75	54.50	121,674
19 Oct 26	55.80000 -0.55	56.75	55.20	55.85	70,764
16 Oct 26	56.35000 -0.45	58.40	55.90	58.10	140,509
15 Oct 26	56.80000 -4.65	57.40	55.20	56.65	183,022
14 Oct 26	61.45000 -0.60	63.30	60.80	62.60	106,327
13 Oct 26	62.05000 -1.95	63.30	60.80	62.20	113,831
12 Oct 26	64.00000 -1.80	66.00	63.70	66.00	55,765
09 Oct 26	65.80000 +0.55	67.20	64.90	65.05	54,651
08 Oct 26	65.25000 -0.25	65.95	64.00	65.65	117,602
07 Oct 26	65.50000 -6.75	71.20	65.50	70.00	191,392
06 Oct 26	72.25000 -1.05	75.40	72.25	73.70	85,162
05 Oct 26	73.30000 -3.70	77.65	72.80	77.15	90,904
02 Oct 26	77.00000 +3.40	77.85	74.80	75.00	95,880
01 Oct 26	73.60000 +0.20	75.00	72.00	74.55	65,395
30 Sep 26	73.40000 +2.20	74.05	71.05	71.35	57,258
29 Sep 26	71.20000 +3.65	72.30	69.30	69.30	65,905
28 Sep 26	67.55000 +0.35	69.05	65.85	66.55	50,699
25 Sep 26	67.20000 -1.45	71.30	67.20	70.85	58,070
24 Sep 26	68.65000 -3.05	72.05	68.60	71.35	66,385
23 Sep 26	71.70000 -1.50	75.00	71.60	74.25	55,289
22 Sep 26	73.20000 +2.30	73.70	70.90	71.60	51,724
21 Sep 26	70.90000 +2.85	73.00	68.75	68.75	57,143
18 Sep 26	68.05000 +0.30	71.30	67.50	70.20	688,966
17 Sep 26	67.75000 +0.95	68.60	65.85	66.85	57,511
16 Sep 26	66.80000 +2.55	67.45	64.95	65.80	51,717
15 Sep 26	64.25000 -0.40	66.45	63.60	66.15	70,106
14 Sep 26	64.65000 -6.75	68.95	64.65	68.95	151,935
11 Sep 26	71.40000 -0.85	72.85	70.70	72.15	46,078
10 Sep 26	72.25000 -1.35	75.05	71.40	73.40	61,662
09 Sep 26	73.60000 -0.75	75.00	72.55	74.75	55,119
08 Sep 26	74.35000 -1.80	75.95	72.60	75.95	70,426
07 Sep 26	76.15000 +3.75	76.30	74.00	74.30	68,117
04 Sep 26	72.40000 +4.15	74.00	69.30	69.60	119,580
03 Sep 26	68.25000 +0.10	70.35	66.75	70.00	40,085
02 Sep 26	68.15000 -0.15	69.00	67.40	68.05	53,271
01 Sep 26	68.30000 -1.60	70.90	67.80	69.50	41,246
31 Aug 26	69.90000 -1.75	72.20	69.70	71.25	56,382
28 Aug 26	71.65000 -0.05	73.45	71.50	71.50	42,764
27 Aug 26	71.70000 +2.50	75.70	71.70	74.00	92,901
26 Aug 26	69.20000 -0.85	71.15	68.75	70.30	63,391
25 Aug 26	70.05000 +1.00	71.45	69.95	71.20	53,971
24 Aug 26	69.05000 -4.40	73.35	69.05	70.00	128,292
21 Aug 26	73.45000 +1.25	74.65	72.55	73.15	64,730
20 Aug 26	72.20000 -0.70	74.50	71.80	74.05	56,920
19 Aug 26	72.90000 -4.90	78.60	72.90	78.40	126,474
18 Aug 26	77.80000 -6.85	82.90	77.80	82.90	83,767
17 Aug 26	84.65000 +1.15	86.85	83.20	86.20	56,857
14 Aug 26	83.50000 -0.40	84.95	81.95	83.25	40,506
13 Aug 26	83.90000 +0.75	84.85	82.70	83.80	72,263
12 Aug 26	83.15000 +4.00	84.20	81.50	82.25	91,467
11 Aug 26	79.15000 +1.85	81.20	76.60	77.05	82,596
10 Aug 26	77.30000 -5.90	84.45	77.30	83.60	150,355
07 Aug 26	83.20000 +4.10	85.15	80.60	84.50	122,599
06 Aug 26	79.10000 +0.40	79.95	75.45	78.70	134,182
05 Aug 26	78.70000 -0.80	80.15	77.35	79.85	74,284
04 Aug 26	79.50000 +4.70	79.50	75.75	77.00	98,095
03 Aug 26	74.80000 +0.40	75.80	71.35	74.80	58,602
31 Jul 26	74.40000 +1.30	79.20	74.00	77.75	180,011
30 Jul 26	73.10000 +3.90	75.50	68.65	69.45	154,250
29 Jul 26	69.20000 -0.60	72.10	66.95	67.60	141,514
28 Jul 26	69.80000 -4.50	73.60	68.00	71.80	141,287
27 Jul 26	74.30000 -4.85	80.00	74.30	80.00	92,462
24 Jul 26	79.15000 -0.65	81.45	77.70	78.30	46,962
23 Jul 26	79.80000 -4.35	83.90	79.55	83.50	72,535
22 Jul 26	84.15000 +0.10	84.45	80.95	81.40	49,993
21 Jul 26	84.05000 +7.15	84.05	78.05	81.30	68,880
20 Jul 26	76.90000 -2.40	80.05	76.90	80.05	77,268
17 Jul 26	79.30000 -3.80	80.20	76.35	79.20	109,009
16 Jul 26	83.10000 +0.40	83.35	80.00	83.35	98,915
15 Jul 26	82.70000 -5.20	90.05	81.65	89.20	86,178
14 Jul 26	87.90000 +4.05	88.20	81.85	82.45	55,381
13 Jul 26	83.85000 -0.95	87.25	82.20	82.50	54,813
10 Jul 26	84.80000 +2.85	86.50	79.00	79.45	131,574
09 Jul 26	81.95000 +5.55	83.45	79.40	79.50	82,503
08 Jul 26	76.40000 -0.25	78.80	74.30	78.80	82,559
07 Jul 26	76.65000 -10.80	84.30	76.05	83.65	271,161
06 Jul 26	87.45000 -1.15	88.35	84.55	85.25	64,425
03 Jul 26	88.60000 +4.80	88.60	84.55	85.85	103,290
02 Jul 26	83.80000 -7.85	90.60	83.65	88.00	135,052
01 Jul 26	91.65000 -1.40	96.75	90.80	93.00	77,538
30 Jun 26	93.05000 -0.70	97.00	91.05	97.00	92,248
29 Jun 26	93.75000 +1.60	95.75	90.25	92.90	65,565
26 Jun 26	92.15000 -5.40	97.35	92.15	94.30	118,701
25 Jun 26	97.55000 +4.60	101.20	94.35	98.90	107,995
24 Jun 26	92.95000 -3.50	100.50	91.70	100.20	85,961
23 Jun 26	96.45000 -12.05	100.50	93.30	100.30	212,945
22 Jun 26	108.50000 -3.20	118.40	108.30	115.90	111,534
19 Jun 26	111.70000 +9.00	113.90	105.70	105.70	579,764
18 Jun 26	102.70000 +1.60	104.30	100.70	103.00	62,640
17 Jun 26	101.10000 +3.40	101.10	97.85	99.70	58,867
16 Jun 26	97.70000 -4.30	101.40	96.85	101.40	68,610
15 Jun 26	102.00000 +6.50	102.00	96.65	99.00	101,905
12 Jun 26	95.50000 +1.85	96.65	91.45	96.40	47,013
11 Jun 26	93.65000 +4.20	94.25	89.50	89.90	51,844
10 Jun 26	89.45000 -2.40	92.85	88.25	90.80	68,434
09 Jun 26	91.85000 -0.15	97.00	91.85	93.95	108,244
08 Jun 26	92.00000 +2.00	92.60	85.15	85.35	89,327
05 Jun 26	90.00000 -4.55	92.50	87.50	92.00	108,090
04 Jun 26	94.55000 -3.40	98.00	91.40	98.00	84,221
03 Jun 26	97.95000 +3.95	100.90	92.95	94.00	164,180
02 Jun 26	94.00000 +6.00	95.20	88.65	91.60	113,669
01 Jun 26	88.00000 -4.15	95.10	87.65	95.00	69,698
29 May 26	92.15000 -0.80	95.35	91.55	95.35	119,079
28 May 26	92.95000 +2.50	94.35	91.95	92.80	81,364
27 May 26	90.45000 -2.85	95.35	89.25	94.80	71,845
26 May 26	93.30000 +1.00	94.50	90.55	91.95	66,800
25 May 26	92.30000 +1.95	93.00	90.75	93.00	37,510
22 May 26	90.35000 +3.50	91.35	88.10	90.00	58,958
21 May 26	86.85000 -0.55	89.50	86.35	88.30	87,071
20 May 26	87.40000 +1.90	87.95	84.70	86.00	119,410
19 May 26	85.50000 -3.40	89.25	83.25	87.30	134,971
18 May 26	88.90000 -0.60	94.75	88.90	90.00	131,723
15 May 26	89.50000 -4.40	91.75	88.30	91.00	133,558
14 May 26	93.90000 +6.15	94.00	88.20	89.75	133,207
13 May 26	87.75000 +4.85	87.75	85.35	85.70	123,557
12 May 26	82.90000 -4.25	89.05	82.45	85.15	138,843
11 May 26	87.15000 -1.35	90.90	87.15	88.80	154,862
08 May 26	88.50000 +0.00	89.00	83.20	84.10	136,030
07 May 26	88.50000 +7.05	90.95	83.60	83.60	333,234
06 May 26	81.45000 +1.70	82.70	78.30	80.80	163,635
05 May 26	79.75000 +3.20	79.75	76.20	76.85	79,480
04 May 26	76.55000 +0.35	79.80	75.15	77.75	145,785
30 Apr 26	76.20000 +6.55	76.90	69.05	69.15	297,941
29 Apr 26	69.65000 +1.65	71.10	68.40	69.25	82,106
28 Apr 26	68.00000 -1.50	69.30	66.90	68.45	155,394
27 Apr 26	69.50000 -0.40	71.50	68.60	70.50	103,138
24 Apr 26	69.90000 +0.55	71.60	68.70	70.10	124,138
23 Apr 26	69.35000 +0.95	70.10	68.10	68.80	133,797
22 Apr 26	68.40000 +0.05	69.90	67.45	69.00	90,340
21 Apr 26	68.35000 +1.35	68.95	66.45	67.75	134,813
20 Apr 26	67.00000 +0.50	67.05	64.85	65.30	92,938
17 Apr 26	66.50000 +2.55	66.80	63.55	63.90	123,774
16 Apr 26	63.95000 +1.35	65.30	62.70	63.65	89,956
15 Apr 26	62.60000 +2.70	63.75	59.50	59.95	147,648
14 Apr 26	59.90000 +1.95	60.40	58.30	58.95	128,046
13 Apr 26	57.95000 -3.00	61.65	57.65	59.50	121,760
10 Apr 26	60.95000 +3.35	61.85	57.75	57.75	136,992
09 Apr 26	57.60000 +0.45	57.75	55.85	56.70	74,407
08 Apr 26	57.15000 +5.45	57.15	54.55	56.35	143,632
07 Apr 26	51.70000 +1.10	53.50	49.88	50.40	141,067
02 Apr 26	50.60000 -0.65	50.80	47.52	49.80	112,137
01 Apr 26	51.25000 +2.19	51.90	48.84	51.40	174,857
31 Mar 26	49.06000 +0.18	49.70	47.20	48.60	196,090
30 Mar 26	48.88000 -3.27	50.85	42.42	43.00	500,876
27 Mar 26	52.15000 -4.55	56.55	51.25	56.45	237,881
26 Mar 26	56.70000 -2.45	59.45	56.30	59.00	98,322
25 Mar 26	59.15000 +2.70	59.70	57.50	58.50	124,804
24 Mar 26	56.45000 -4.00	61.20	54.35	60.90	157,288
23 Mar 26	60.45000 +2.60	61.95	53.30	53.95	265,432
20 Mar 26	57.85000 -0.50	61.05	57.20	58.35	160,864
19 Mar 26	58.35000 -2.55	61.60	57.25	60.10	126,939
18 Mar 26	60.90000 +0.90	61.90	59.65	60.60	110,181
17 Mar 26	60.00000 -0.30	60.55	58.00	59.50	119,128
16 Mar 26	60.30000 +0.30	62.10	59.50	60.70	151,444
13 Mar 26	60.00000 +1.70	62.20	57.50	59.90	195,578
12 Mar 26	58.30000 +2.35	63.00	55.00	55.45	327,915
11 Mar 26	55.95000 +1.40	55.95	53.70	54.00	74,702
10 Mar 26	54.55000 +3.25	54.65	52.50	52.80	57,079
09 Mar 26	51.30000 -0.80	51.75	47.32	48.08	107,965
06 Mar 26	52.10000 -3.10	55.65	50.95	55.30	131,315
05 Mar 26	55.20000 -1.80	58.25	55.15	56.70	72,199
04 Mar 26	57.00000 +3.60	57.20	52.80	52.80	112,997
03 Mar 26	53.40000 -1.20	54.00	52.25	54.00	145,744
02 Mar 26	54.60000 -0.70	55.30	52.20	53.45	70,285
27 Feb 26	55.30000 +2.15	55.95	52.80	52.80	97,629
26 Feb 26	53.15000 +0.15	54.90	51.95	52.70	101,364
25 Feb 26	53.00000 +0.90	53.05	51.45	52.35	54,126
24 Feb 26	52.10000 +3.04	53.15	49.02	49.02	134,849
23 Feb 26	49.06000 -0.94	49.76	48.40	49.60	45,762
20 Feb 26	50.00000 +0.80	50.50	48.90	49.30	60,057
19 Feb 26	49.20000 -0.70	49.90	48.30	49.72	60,629
18 Feb 26	49.90000 +1.14	50.20	48.60	49.16	60,299
17 Feb 26	48.76000 +0.56	49.64	46.54	48.20	212,001
16 Feb 26	48.20000 +0.50	48.56	47.52	48.20	57,561
13 Feb 26	47.70000 +1.68	47.82	45.90	46.16	69,735
12 Feb 26	46.02000 -2.78	50.30	45.98	50.00	90,477
11 Feb 26	48.80000 +0.70	49.22	46.50	47.10	66,935
10 Feb 26	48.10000 -0.30	48.84	47.18	47.84	63,332
09 Feb 26	48.40000 +2.08	48.60	46.80	46.86	79,112
06 Feb 26	46.32000 +1.16	46.56	45.00	45.10	104,850
05 Feb 26	45.16000 -1.22	47.14	44.80	46.30	105,696
04 Feb 26	46.38000 -1.40	47.88	46.20	47.88	63,013
03 Feb 26	47.78000 -1.68	50.70	47.00	50.40	66,846
02 Feb 26	49.46000 -0.32	49.58	47.20	47.98	95,948
30 Jan 26	49.78000 +3.28	50.90	47.82	48.00	132,239
29 Jan 26	46.50000 -2.76	50.30	46.16	49.68	116,836
28 Jan 26	49.26000 -1.74	54.95	49.22	53.25	199,300
27 Jan 26	51.00000 +2.64	51.65	48.76	49.50	95,965
26 Jan 26	48.36000 -0.14	48.80	47.00	48.46	91,927
23 Jan 26	48.50000 -0.70	49.52	48.00	49.38	55,160
22 Jan 26	49.20000 +1.58	50.60	48.56	48.92	125,313
21 Jan 26	47.62000 +0.60	47.80	45.94	47.60	69,870
20 Jan 26	47.02000 -0.24	47.30	46.30	47.04	78,929
19 Jan 26	47.26000 -0.36	47.34	45.66	45.72	97,063
16 Jan 26	47.62000 -2.68	50.10	47.22	49.98	151,933
15 Jan 26	50.30000 +4.86	51.20	46.42	47.02	362,333
14 Jan 26	45.44000 -0.26	46.82	44.20	46.28	99,519
13 Jan 26	45.70000 -1.32	47.90	45.54	47.26	167,162
12 Jan 26	47.02000 +0.50	48.40	46.76	46.76	104,609
09 Jan 26	46.52000 +2.42	47.44	44.10	44.12	170,894
08 Jan 26	44.10000 -2.74	46.66	44.10	46.18	137,038
07 Jan 26	46.84000 +2.74	46.84	43.82	43.98	184,016
06 Jan 26	44.10000 +0.74	44.10	42.04	43.10	87,860
05 Jan 26	43.36000 +2.52	43.36	42.02	42.10	128,331
02 Jan 26	40.84000 +1.70	41.84	39.20	39.20	122,665
30 Dec 25	39.14000 +0.32	39.22	38.56	38.68	37,708
29 Dec 25	38.82000 +0.60	39.10	38.20	38.44	44,513
23 Dec 25	38.22000 -0.52	39.10	37.94	38.52	69,493
22 Dec 25	38.74000 -0.28	39.88	37.88	39.48	83,111
19 Dec 25	39.02000 +0.02	39.38	38.54	39.08	77,063
18 Dec 25	39.00000 +0.00	39.00	39.00	39.00	91,787
17 Dec 25	39.00000 +0.00	39.00	39.00	39.00	50,751
16 Dec 25	39.00000 +0.00	39.00	39.00	39.00	57,989
15 Dec 25	39.00000 +0.00	39.00	39.00	39.00	92,589
12 Dec 25	39.00000 +0.00	39.00	39.00	39.00	202,257
11 Dec 25	39.00000 +0.68	39.44	36.76	37.08	93,688
10 Dec 25	38.32000 -0.68	39.28	38.16	39.14	154,261
09 Dec 25	39.00000 -0.06	39.48	38.86	39.02	83,183
08 Dec 25	39.06000 +0.02	39.44	38.42	39.02	85,512
05 Dec 25	39.04000 +2.10	39.90	37.04	37.04	266,097
04 Dec 25	36.94000 +0.52	37.42	36.14	37.20	98,935
03 Dec 25	36.42000 +2.50	36.70	34.40	34.40	175,180
02 Dec 25	33.92000 -0.38	35.12	33.78	34.52	89,714
01 Dec 25	34.30000 +0.14	34.58	33.00	33.64	100,375
28 Nov 25	34.16000 +1.36	34.16	32.68	33.20	126,226
27 Nov 25	32.80000 +0.16	33.24	32.64	32.64	81,297
26 Nov 25	32.64000 +0.00	32.64	32.64	32.64	0
25 Nov 25	32.64000 -0.40	34.02	32.22	33.78	127,787
24 Nov 25	33.04000 +1.30	33.04	31.92	32.60	145,271
21 Nov 25	31.74000 -3.72	33.88	31.22	33.28	276,582
20 Nov 25	35.46000 +1.16	36.84	34.94	35.42	169,708
19 Nov 25	34.30000 -0.34	34.92	34.04	34.66	61,379
18 Nov 25	34.64000 -1.98	36.18	34.32	35.40	122,344
17 Nov 25	36.62000 +2.82	38.84	36.14	37.00	461,206
14 Nov 25	33.80000 +0.06	33.82	32.48	32.86	112,782
13 Nov 25	33.74000 +0.00	33.74	33.74	33.74	77,502
12 Nov 25	33.74000 +0.34	34.84	33.34	33.52	177,269
11 Nov 25	33.40000 +0.68	35.10	33.40	33.98	182,129
10 Nov 25	32.72000 +2.62	34.12	32.72	33.22	295,470
07 Nov 25	30.10000 +0.00	30.10	30.10	30.10	278,199
06 Nov 25	30.10000 +3.44	32.02	28.74	29.00	667,524
05 Nov 25	26.66000 -0.44	27.10	25.92	26.16	144,192
04 Nov 25	27.10000 -0.96	28.06	27.00	27.52	110,024
03 Nov 25	28.06000 +0.18	28.58	27.52	27.90	123,627
31 Oct 25	27.88000 -0.12	28.22	27.68	27.90	130,753
30 Oct 25	28.00000 +1.12	28.16	26.60	26.78	226,023
29 Oct 25	26.88000 +0.58	27.60	25.80	26.00	321,776
28 Oct 25	26.30000 -9.92	29.22	26.30	28.70	1,102,235
27 Oct 25	36.22000 -0.56	37.48	35.98	37.30	70,578
24 Oct 25	36.78000 +1.66	36.90	35.14	35.62	143,386
23 Oct 25	35.12000 -0.44	35.70	34.66	35.20	92,454
22 Oct 25	35.56000 -0.64	35.80	35.18	35.50	79,856
21 Oct 25	36.20000 +0.22	36.32	35.64	35.86	50,216
20 Oct 25	35.98000 +1.04	35.98	34.98	35.50	87,242
17 Oct 25	34.94000 -1.46	35.68	34.62	35.10	172,994
16 Oct 25	36.40000 -0.28	37.04	35.88	37.00	99,190
15 Oct 25	36.68000 -0.54	38.42	35.96	38.06	183,954
14 Oct 25	37.22000 -0.26	37.34	36.02	36.50	157,981
13 Oct 25	37.48000 +4.32	38.16	35.28	35.44	572,472
10 Oct 25	33.16000 -0.66	34.28	33.14	33.78	83,177
09 Oct 25	33.82000 -0.70	34.32	33.56	33.56	75,972
08 Oct 25	34.52000 +0.00	34.52	34.52	34.52	103,942
07 Oct 25	34.52000 -0.34	35.86	34.08	34.80	209,913
06 Oct 25	34.86000 +1.50	35.32	32.80	33.42	339,163
03 Oct 25	33.36000 +0.40	33.46	32.30	33.00	107,105
02 Oct 25	32.96000 +2.24	32.96	31.50	31.60	245,704
01 Oct 25	30.72000 +0.22	30.76	29.96	30.02	85,818
30 Sep 25	30.50000 +0.00	30.50	30.50	30.50	73,878
29 Sep 25	30.50000 +0.90	30.58	29.84	29.90	55,617
26 Sep 25	29.60000 -0.92	30.30	29.34	30.22	92,708
25 Sep 25	30.52000 -0.30	30.98	30.20	30.70	84,991
24 Sep 25	30.82000 -0.30	31.72	30.64	30.98	83,772
23 Sep 25	31.12000 +1.56	31.86	30.58	30.88	140,563
22 Sep 25	29.56000 +0.00	29.56	29.56	29.56	129,068
19 Sep 25	29.56000 -0.08	29.96	28.96	29.62	143,605
18 Sep 25	29.64000 +1.86	29.80	28.10	28.10	239,673
17 Sep 25	27.78000 +0.26	27.88	27.50	27.66	63,297
16 Sep 25	27.52000 -0.56	29.00	27.52	28.54	120,431
15 Sep 25	28.08000 +1.98	28.22	26.18	26.18	149,950
12 Sep 25	26.10000 -0.34	27.06	26.10	26.72	54,508
11 Sep 25	26.44000 -0.22	26.84	26.38	26.54	51,893
10 Sep 25	26.66000 -0.08	27.56	26.50	26.94	81,988
09 Sep 25	26.74000 +0.00	27.06	26.32	26.90	87,333
08 Sep 25	26.74000 +1.18	26.92	25.82	25.88	136,678
05 Sep 25	25.56000 +0.98	25.86	24.78	24.78	200,190
04 Sep 25	24.58000 +0.38	24.86	24.30	24.36	122,168
03 Sep 25	24.20000 +0.16	24.86	24.12	24.36	162,179
02 Sep 25	24.04000 -1.34	25.42	24.00	25.32	222,735
01 Sep 25	25.38000 -0.04	25.68	25.00	25.26	108,287
29 Aug 25	25.42000 -0.98	26.66	25.42	26.42	208,582
28 Aug 25	26.40000 -0.12	28.04	25.96	26.72	341,022
27 Aug 25	26.52000 -0.40	27.32	26.50	26.92	77,390
26 Aug 25	26.92000 -0.38	27.30	26.92	27.18	86,193
25 Aug 25	27.30000 -0.28	27.64	27.02	27.58	67,855
22 Aug 25	27.58000 +1.02	27.74	26.50	26.70	96,715
21 Aug 25	26.56000 -0.04	27.04	26.50	26.64	130,616
20 Aug 25	26.60000 -1.00	27.78	26.54	27.00	175,023
19 Aug 25	27.60000 +0.34	27.66	27.12	27.32	171,724
18 Aug 25	27.26000 -0.18	27.90	27.02	27.56	206,357
15 Aug 25	27.44000 -0.98	28.72	27.42	28.50	190,517
14 Aug 25	28.42000 -0.62	29.50	28.30	29.16	134,516
13 Aug 25	29.04000 -0.86	30.38	29.04	30.10	153,642
12 Aug 25	29.90000 +0.20	30.08	29.22	29.32	140,033
11 Aug 25	29.70000 -1.16	30.54	29.48	30.54	158,895
08 Aug 25	30.86000 -0.10	31.04	29.90	30.88	100,114
07 Aug 25	30.96000 -0.56	32.22	30.34	31.30	166,791
06 Aug 25	31.52000 -0.84	32.84	31.42	32.64	109,054
05 Aug 25	32.36000 +0.88	32.66	31.56	31.56	76,439
04 Aug 25	31.48000 -0.82	32.66	31.34	32.38	128,503
01 Aug 25	32.30000 +0.28	32.40	31.30	31.86	111,684
31 Jul 25	32.02000 -1.06	33.54	32.02	33.36	168,116
30 Jul 25	33.08000 +0.78	33.28	31.82	32.40	239,841
29 Jul 25	32.30000 -8.30	36.54	32.10	36.54	1,132,098
28 Jul 25	40.60000 +1.76	41.56	40.16	40.32	99,702
25 Jul 25	38.84000 -0.64	39.44	38.76	39.40	47,922
24 Jul 25	39.48000 -0.72	40.10	38.82	39.00	75,968
23 Jul 25	40.20000 +0.00	40.20	40.20	40.20	103,959
22 Jul 25	40.20000 -2.26	42.00	40.18	42.00	103,251
21 Jul 25	42.46000 -0.38	43.28	42.36	42.80	39,281
18 Jul 25	42.84000 +0.00	43.96	42.48	43.24	123,928
17 Jul 25	42.84000 +1.66	42.84	40.70	41.08	109,235
16 Jul 25	41.18000 +0.00	41.18	41.18	41.18	104,684
15 Jul 25	41.18000 +0.16	42.20	41.06	41.60	95,639
14 Jul 25	41.02000 -0.72	41.36	39.62	40.18	118,378
11 Jul 25	41.74000 -0.66	42.36	41.66	42.26	44,740
10 Jul 25	42.40000 -0.64	43.12	41.74	42.76	99,548
09 Jul 25	43.04000 -0.50	43.72	42.28	43.60	123,848
08 Jul 25	43.54000 +1.06	44.00	42.90	42.90	109,720
07 Jul 25	42.48000 -1.06	44.86	42.20	43.50	145,672
04 Jul 25	43.54000 +0.08	43.90	42.74	43.16	58,747
03 Jul 25	43.46000 -0.22	44.12	42.70	44.10	76,578
02 Jul 25	43.68000 -2.36	44.12	41.54	42.80	243,232
01 Jul 25	46.04000 +0.00	46.04	46.04	46.04	88,046
30 Jun 25	46.04000 +0.00	46.04	46.04	46.04	95,109
27 Jun 25	46.04000 +1.62	46.06	44.24	44.60	77,099
26 Jun 25	44.42000 +1.62	44.68	42.76	42.76	113,265
25 Jun 25	42.80000 -1.20	44.78	42.80	44.36	65,632
24 Jun 25	44.00000 +2.84	44.58	42.30	42.30	158,668
23 Jun 25	41.16000 -0.10	41.64	40.54	40.70	35,152
20 Jun 25	41.26000 -0.24	42.72	40.36	41.50	80,622
19 Jun 25	41.50000 +0.04	41.74	40.84	41.08	43,534
18 Jun 25	41.46000 +0.12	41.80	41.10	41.34	70,137
17 Jun 25	41.34000 -0.66	42.22	40.94	41.64	43,944
16 Jun 25	42.00000 +0.72	42.00	40.88	41.10	47,300
13 Jun 25	41.28000 +0.06	41.68	39.84	40.06	56,176
12 Jun 25	41.22000 -0.74	43.28	40.76	42.80	104,529
11 Jun 25	41.96000 +0.34	42.28	41.32	41.72	71,970
10 Jun 25	41.62000 +2.40	41.84	40.00	40.38	89,781
09 Jun 25	39.22000 +0.00	39.22	39.22	39.22	42,830
06 Jun 25	39.22000 +0.96	39.52	38.26	38.74	31,275
05 Jun 25	38.26000 +0.00	38.26	38.26	38.26	51,562
04 Jun 25	38.26000 -0.42	39.20	38.04	38.54	53,423
03 Jun 25	38.68000 +0.68	38.76	37.54	38.44	52,173
02 Jun 25	38.00000 -0.26	38.38	36.64	37.50	100,437
30 May 25	38.26000 -1.26	39.40	37.94	38.90	134,577
29 May 25	39.52000 +0.82	41.56	38.96	40.00	109,390
28 May 25	38.70000 -1.02	39.88	38.46	39.86	84,580
27 May 25	39.72000 +1.72	39.84	37.84	38.30	81,464
26 May 25	38.00000 +1.88	38.22	37.48	37.48	45,606
23 May 25	36.12000 -1.14	38.08	35.42	36.90	60,356
22 May 25	37.26000 -0.84	37.66	36.84	37.60	49,605
21 May 25	38.10000 +0.10	38.22	37.22	37.38	56,231
20 May 25	38.00000 -0.50	38.44	37.74	38.32	37,633
19 May 25	38.50000 -1.24	39.36	37.68	39.00	78,298
16 May 25	39.74000 +0.04	40.02	39.06	39.56	84,139
15 May 25	39.70000 +0.54	40.00	38.66	40.00	70,629
14 May 25	39.16000 -0.28	40.46	39.16	40.00	106,048
13 May 25	39.44000 +1.32	39.84	38.26	38.68	105,347
12 May 25	38.12000 +2.20	38.80	37.08	37.22	138,395
09 May 25	35.92000 +2.10	35.92	34.30	34.50	87,818
08 May 25	33.82000 -0.66	35.46	33.02	34.90	170,976
07 May 25	34.48000 +0.72	34.98	33.88	33.94	70,039
06 May 25	33.76000 -0.84	34.44	32.88	34.42	81,530
05 May 25	34.60000 -0.34	35.18	34.36	35.10	55,123
02 May 25	34.94000 +1.48	35.12	33.96	34.22	53,236
30 Apr 25	33.46000 -0.02	33.68	32.66	33.44	59,150
29 Apr 25	33.48000 +0.28	33.94	33.20	33.60	65,597
28 Apr 25	33.20000 +0.08	33.80	32.86	32.88	82,580
25 Apr 25	33.12000 +0.26	33.84	32.90	33.40	90,997
24 Apr 25	32.86000 +0.94	32.96	31.28	31.92	76,594
23 Apr 25	31.92000 +2.00	32.58	30.62	30.78	107,347
22 Apr 25	29.92000 -0.50	30.28	29.26	30.04	48,488
17 Apr 25	30.42000 +0.02	30.94	30.14	30.50	57,143
16 Apr 25	30.40000 -1.58	30.92	29.48	30.92	135,064
15 Apr 25	31.98000 +1.30	32.32	30.68	30.88	94,796
14 Apr 25	30.68000 +1.44	31.02	30.06	30.60	97,034
11 Apr 25	29.24000 +0.54	29.88	28.70	29.52	121,564
10 Apr 25	28.70000 +1.70	30.80	28.70	30.50	157,867
09 Apr 25	27.00000 -2.30	28.32	26.68	28.20	269,764
08 Apr 25	29.30000 -0.22	30.50	28.78	30.46	218,973
07 Apr 25	29.52000 -0.38	31.50	26.92	27.16	202,497
04 Apr 25	29.90000 -1.25	30.85	28.70	30.45	192,182
03 Apr 25	31.15000 -4.10	34.80	30.90	33.95	233,297
02 Apr 25	35.25000 +0.55	35.75	34.45	34.45	160,454
01 Apr 25	34.70000 +0.55	34.80	33.40	34.40	115,362
31 Mar 25	34.15000 +0.40	34.90	32.90	33.40	171,835
28 Mar 25	33.75000 -5.65	38.20	33.50	37.95	521,300
27 Mar 25	39.40000 -1.45	44.10	39.40	42.50	202,691
26 Mar 25	40.85000 -0.80	43.40	40.85	43.00	134,002
25 Mar 25	41.65000 -0.75	42.95	41.65	42.90	84,849
24 Mar 25	42.40000 +0.55	43.30	41.80	42.10	91,507
21 Mar 25	41.85000 +2.00	41.90	39.45	39.45	155,056
20 Mar 25	39.85000 -0.85	41.10	39.60	40.70	56,570
19 Mar 25	40.70000 +0.15	40.90	39.95	40.05	50,369
18 Mar 25	40.55000 +1.20	41.05	39.35	39.65	106,769
17 Mar 25	39.35000 +0.60	39.80	37.95	38.70	83,394
14 Mar 25	38.75000 +1.20	39.70	38.00	38.85	171,900
13 Mar 25	37.55000 -0.25	38.10	36.65	37.10	116,975
12 Mar 25	37.80000 +2.65	37.80	35.80	36.00	114,270
11 Mar 25	35.15000 +0.75	35.45	34.55	34.75	100,639
10 Mar 25	34.40000 -1.00	36.10	34.05	35.75	97,343
07 Mar 25	35.40000 -0.40	36.10	34.90	35.50	134,275
06 Mar 25	35.80000 -0.95	37.90	35.75	37.15	131,328
05 Mar 25	36.75000 +1.55	36.80	35.90	36.10	135,813
04 Mar 25	35.20000 -1.85	37.00	35.10	36.55	79,931
03 Mar 25	37.05000 -0.30	38.05	36.85	37.00	68,943
28 Feb 25	37.35000 -0.50	37.85	36.40	36.95	156,264
27 Feb 25	37.85000 -2.30	39.50	37.40	39.35	158,240
26 Feb 25	40.15000 +0.05	40.80	39.40	40.55	85,614
25 Feb 25	40.10000 -2.50	42.05	40.10	41.55	87,745
24 Feb 25	42.60000 +0.95	42.65	41.35	41.85	51,923
21 Feb 25	41.65000 -0.75	42.85	41.00	42.25	46,546
20 Feb 25	42.40000 -0.75	43.95	42.00	42.00	78,266
19 Feb 25	43.15000 +1.35	43.30	41.85	41.85	64,977
18 Feb 25	41.80000 +0.20	42.60	41.10	41.80	62,031
17 Feb 25	41.60000 -0.40	42.20	41.30	42.20	49,076
14 Feb 25	42.00000 -0.60	43.50	42.00	42.65	66,043
13 Feb 25	42.60000 +1.30	42.60	41.30	41.35	58,958
12 Feb 25	41.30000 +0.45	41.30	40.60	41.00	52,452
11 Feb 25	40.85000 -1.00	42.20	40.60	41.50	60,896
10 Feb 25	41.85000 -0.20	42.60	41.60	42.00	53,532
07 Feb 25	42.05000 -1.15	43.60	41.90	43.45	48,185
06 Feb 25	43.20000 -0.30	44.10	42.80	43.70	59,428
05 Feb 25	43.50000 +0.60	43.65	42.70	42.80	53,246
04 Feb 25	42.90000 -0.40	43.75	42.70	43.25	89,689
03 Feb 25	43.30000 -0.30	43.45	42.20	42.40	69,789
31 Jan 25	43.60000 -0.30	44.80	43.60	44.00	136,165
30 Jan 25	43.90000 +1.15	44.55	43.20	43.25	78,936
29 Jan 25	42.75000 -0.05	46.50	42.75	45.55	181,496
28 Jan 25	42.80000 -2.45	45.65	42.35	44.70	257,553
27 Jan 25	45.25000 -4.55	47.15	43.30	46.35	311,516
24 Jan 25	49.80000 +2.15	49.85	47.95	48.05	158,140
23 Jan 25	47.65000 -0.75	47.95	46.85	47.90	98,840
22 Jan 25	48.40000 +2.45	49.00	47.55	47.65	126,967
21 Jan 25	45.95000 -1.45	48.35	45.95	46.95	75,130
20 Jan 25	47.40000 -1.90	49.35	46.45	48.80	167,031
17 Jan 25	49.30000 +8.35	55.50	48.15	55.00	658,540
16 Jan 25	40.95000 +0.50	42.40	40.55	42.00	110,689
15 Jan 25	40.45000 +0.65	40.65	38.70	39.85	188,757
14 Jan 25	39.80000 -0.90	41.80	39.70	41.00	113,522
13 Jan 25	40.70000 -1.30	42.35	40.25	42.30	135,784
10 Jan 25	42.00000 -0.80	43.25	41.90	43.00	135,917
09 Jan 25	42.80000 -2.85	43.80	42.15	42.75	234,683
08 Jan 25	45.65000 +0.00	45.90	44.10	44.90	195,887
07 Jan 25	45.65000 -7.35	50.60	45.40	50.20	552,581
06 Jan 25	53.00000 +2.80	53.70	50.50	50.50	92,868
03 Jan 25	50.20000 +0.30	50.80	49.25	49.75	44,189
02 Jan 25	49.90000 +1.25	49.90	48.00	48.85	43,258
30 Dec 24	48.65000 -1.20	50.00	48.65	49.80	19,946
27 Dec 24	49.85000 +0.40	49.90	48.95	49.45	47,841
23 Dec 24	49.45000 -0.55	50.30	49.00	49.95	37,343
20 Dec 24	50.00000 +0.05	50.00	47.15	49.00	119,221
19 Dec 24	49.95000 -2.55	51.60	49.95	50.70	106,708
18 Dec 24	52.50000 +2.40	52.50	50.20	50.20	88,560
17 Dec 24	50.10000 +1.40	50.60	48.00	48.45	60,609
16 Dec 24	48.70000 -0.35	49.65	47.85	48.90	57,616
13 Dec 24	49.05000 -0.45	50.10	48.60	49.60	58,933
12 Dec 24	49.50000 -1.00	50.60	49.30	50.50	46,766
11 Dec 24	50.50000 +1.20	50.60	49.00	49.00	41,713
10 Dec 24	49.30000 -0.70	50.40	49.30	49.80	45,600
09 Dec 24	50.00000 -0.80	50.90	49.65	50.50	69,987
06 Dec 24	50.80000 -0.30	51.50	49.60	51.20	98,001
05 Dec 24	51.10000 +0.20	51.80	50.60	51.00	68,773
04 Dec 24	50.90000 +3.30	50.90	48.30	48.70	141,226
03 Dec 24	47.60000 +0.60	48.15	46.70	47.00	80,992
02 Dec 24	47.00000 -1.95	48.20	43.65	48.20	325,762
29 Nov 24	48.95000 +0.85	49.00	47.85	48.30	52,664
28 Nov 24	48.10000 -0.30	50.90	48.05	49.40	72,436
27 Nov 24	48.40000 +0.10	49.10	47.75	48.35	55,404
26 Nov 24	48.30000 -0.30	48.60	47.95	48.00	63,083
25 Nov 24	48.60000 +0.25	49.15	47.95	48.40	109,203
22 Nov 24	48.35000 -0.85	50.20	47.90	49.40	113,414
21 Nov 24	49.20000 +1.10	49.75	48.30	48.30	90,909
20 Nov 24	48.10000 -0.25	49.50	47.95	49.50	75,744
19 Nov 24	48.35000 -2.45	51.20	47.60	50.90	167,096
18 Nov 24	50.80000 -0.40	51.90	50.00	51.90	71,608
15 Nov 24	51.20000 -3.20	53.20	50.90	53.20	69,925
14 Nov 24	54.40000 +2.30	55.00	51.00	51.90	91,939
13 Nov 24	52.10000 -0.10	52.70	51.40	51.80	61,959
12 Nov 24	52.20000 +0.60	52.60	50.40	50.60	91,233
11 Nov 24	51.60000 -1.00	53.80	51.30	53.60	88,969
08 Nov 24	52.60000 +0.90	53.90	51.60	51.80	117,739
07 Nov 24	51.70000 -2.20	54.00	50.50	52.30	252,399
06 Nov 24	53.90000 -2.20	56.60	53.90	56.30	72,205
05 Nov 24	56.10000 +1.30	56.40	53.50	54.30	65,986
04 Nov 24	54.80000 +1.70	55.20	53.90	54.40	107,579
01 Nov 24	53.10000 -1.90	55.80	52.50	55.60	116,659
31 Oct 24	55.00000 -1.30	56.70	54.30	56.30	76,824
30 Oct 24	56.30000 -4.30	61.20	56.30	60.60	146,922
29 Oct 24	60.60000 +0.80	62.30	60.30	61.50	115,227
28 Oct 24	59.80000 +1.50	60.30	58.60	58.90	97,155
25 Oct 24	58.30000 +1.00	58.70	56.60	57.00	84,451
24 Oct 24	57.30000 +0.30	58.70	56.10	56.70	90,260
23 Oct 24	57.00000 +0.10	58.30	56.20	57.30	129,861
22 Oct 24	56.90000 +2.80	56.90	54.50	55.80	192,248
21 Oct 24	54.10000 -0.10	55.30	53.60	54.00	166,700
18 Oct 24	54.20000 -8.50	59.20	53.90	59.10	459,455
17 Oct 24	62.70000 +0.00	65.80	61.90	63.80	133,346
16 Oct 24	62.70000 -0.30	63.70	61.00	63.40	82,184
15 Oct 24	63.00000 -6.10	71.00	60.60	69.00	181,624
14 Oct 24	69.10000 -0.30	69.80	67.70	69.40	57,428
11 Oct 24	69.40000 -0.70	70.10	67.70	70.10	41,430
10 Oct 24	70.10000 -0.40	71.00	69.20	69.90	55,356
09 Oct 24	70.50000 +3.10	70.50	67.80	68.70	68,314
08 Oct 24	67.40000 -0.30	69.40	66.80	66.80	51,002
07 Oct 24	67.70000 -0.30	69.40	66.40	68.90	62,314
04 Oct 24	68.00000 +0.10	69.20	66.80	67.00	56,875
03 Oct 24	67.90000 -0.20	68.60	65.70	67.40	36,539
02 Oct 24	68.10000 +1.10	68.80	66.40	67.50	49,885
01 Oct 24	67.00000 -1.70	71.40	66.40	69.30	175,865
30 Sep 24	68.70000 +2.20	70.10	66.00	66.30	135,749
27 Sep 24	66.50000 -1.10	68.70	65.90	67.70	86,423
26 Sep 24	67.60000 +5.70	68.50	64.60	65.00	203,378
25 Sep 24	61.90000 +2.80	62.30	58.40	58.70	83,138
24 Sep 24	59.10000 +1.00	59.90	58.70	59.00	85,355
23 Sep 24	58.10000 +1.20	59.00	56.10	57.70	57,673
20 Sep 24	56.90000 +0.40	58.00	55.20	56.10	95,281
19 Sep 24	56.50000 -1.90	59.90	55.20	59.60	86,723
18 Sep 24	58.40000 +0.90	59.20	57.30	57.50	53,561
17 Sep 24	57.50000 +3.80	60.60	55.50	55.50	112,227
16 Sep 24	53.70000 -1.40	55.30	53.50	54.80	53,894
13 Sep 24	55.10000 +0.40	55.40	54.00	55.10	42,923
12 Sep 24	54.70000 +1.10	55.80	54.10	54.80	81,948
11 Sep 24	53.60000 +1.00	54.70	53.10	53.30	60,889
10 Sep 24	52.60000 +1.00	53.80	52.10	52.30	86,722
09 Sep 24	51.60000 +1.10	52.80	51.10	52.00	77,592
06 Sep 24	50.50000 +0.10	52.30	48.95	50.40	79,142
05 Sep 24	50.40000 -0.90	51.40	49.45	50.90	69,039
04 Sep 24	51.30000 -2.60	52.40	50.40	51.10	103,064
03 Sep 24	53.90000 -3.70	58.00	53.50	57.40	58,319
02 Sep 24	57.60000 -0.50	58.00	56.10	57.70	28,413
30 Aug 24	58.10000 +0.60	58.40	56.20	56.60	110,219
29 Aug 24	57.50000 +4.50	57.50	52.00	52.50	99,840
28 Aug 24	53.00000 -0.10	53.50	52.30	53.30	70,164
27 Aug 24	53.10000 +0.20	53.10	51.80	52.70	107,455
26 Aug 24	52.90000 -0.90	54.00	52.40	53.00	60,665
23 Aug 24	53.80000 -1.80	55.00	52.30	54.60	110,735
22 Aug 24	55.60000 -1.90	57.00	55.40	57.00	52,557
21 Aug 24	57.50000 +0.60	58.40	57.00	57.10	58,490
20 Aug 24	56.90000 -0.30	59.20	56.50	57.90	88,437
19 Aug 24	57.20000 -1.10	58.60	57.20	58.40	38,138
16 Aug 24	58.30000 +0.10	59.20	57.90	58.60	47,355
15 Aug 24	58.20000 +1.60	58.60	56.80	57.30	44,810
14 Aug 24	56.60000 -0.60	57.90	56.20	57.40	81,517
13 Aug 24	57.20000 +0.90	58.10	56.30	56.60	43,565
12 Aug 24	56.30000 +0.40	57.20	55.70	56.80	52,923
09 Aug 24	55.90000 +1.10	56.90	54.60	55.90	81,135
08 Aug 24	54.80000 -0.50	54.80	51.60	53.00	79,043
07 Aug 24	55.30000 +4.40	56.60	51.40	54.10	191,854
06 Aug 24	50.90000 +1.70	52.30	49.45	51.50	153,578
05 Aug 24	49.20000 -4.30	49.85	45.70	47.35	294,140
02 Aug 24	53.50000 -6.00	56.80	51.80	56.80	195,298
01 Aug 24	59.50000 -3.40	63.00	59.50	62.50	58,011
31 Jul 24	62.90000 +3.40	63.50	61.40	61.90	86,652
30 Jul 24	59.50000 -1.20	62.70	59.50	60.70	56,630
29 Jul 24	60.70000 +0.50	61.00	59.70	60.90	51,983
26 Jul 24	60.20000 +0.20	61.30	59.40	60.30	57,260
25 Jul 24	60.00000 -3.10	63.90	58.80	62.10	125,960
24 Jul 24	63.10000 -5.50	69.00	63.10	67.60	72,765
23 Jul 24	68.60000 +2.60	68.80	66.20	67.10	77,865
22 Jul 24	66.00000 +5.20	67.70	62.60	62.60	113,376
19 Jul 24	60.80000 +4.40	65.00	58.30	62.50	167,676
18 Jul 24	56.40000 -2.60	59.90	56.20	59.60	140,456
17 Jul 24	59.00000 -4.80	63.60	58.60	63.60	131,351
16 Jul 24	63.80000 -0.70	65.50	63.20	64.30	73,129
15 Jul 24	64.50000 +0.80	67.00	64.10	64.10	58,084
12 Jul 24	63.70000 -5.10	68.00	63.70	68.00	153,963
11 Jul 24	68.80000 +3.60	70.70	67.40	68.20	171,958
10 Jul 24	65.20000 +0.20	65.70	63.70	65.50	60,237
09 Jul 24	65.00000 +0.20	66.50	64.00	65.30	69,587
08 Jul 24	64.80000 +0.80	65.00	63.50	64.40	62,104
05 Jul 24	64.00000 -0.20	65.20	62.30	65.00	95,895
04 Jul 24	64.20000 +5.10	64.30	59.80	59.80	183,972
03 Jul 24	59.10000 -2.90	63.10	58.80	62.80	75,868
02 Jul 24	62.00000 -1.00	64.20	61.10	63.80	94,753
01 Jul 24	63.00000 +1.50	63.80	61.00	62.00	89,183
28 Jun 24	61.50000 +0.80	62.00	60.60	61.00	63,017
27 Jun 24	60.70000 +1.90	60.80	58.60	58.80	55,738
26 Jun 24	58.80000 +1.20	60.70	58.10	59.60	73,661
25 Jun 24	57.60000 +1.00	58.30	53.50	54.80	127,964
24 Jun 24	56.60000 -2.60	60.40	56.60	60.10	91,336
21 Jun 24	59.20000 -3.80	63.40	58.30	62.10	150,757
20 Jun 24	63.00000 +1.00	64.60	61.90	62.60	65,221
19 Jun 24	62.00000 -0.40	62.70	60.10	62.50	65,537
18 Jun 24	62.40000 +3.40	62.70	59.40	59.40	102,502
17 Jun 24	59.00000 -2.00	62.30	58.60	59.60	88,442
14 Jun 24	61.00000 -2.80	63.90	59.30	63.30	101,750
13 Jun 24	63.80000 +0.00	64.20	61.40	64.00	69,498
12 Jun 24	63.80000 +2.80	63.80	61.10	61.40	78,479
11 Jun 24	61.00000 -1.50	64.20	61.00	63.50	98,770
10 Jun 24	62.50000 +1.50	62.50	60.50	60.50	74,826
07 Jun 24	61.00000 +2.90	61.60	57.90	58.10	81,261
06 Jun 24	58.10000 +0.40	59.50	57.10	57.90	69,921
05 Jun 24	57.70000 +3.50	58.00	54.30	54.60	76,096
04 Jun 24	54.20000 +0.20	54.70	53.40	54.00	61,222
03 Jun 24	54.00000 -0.60	54.60	52.80	53.20	81,564
31 May 24	54.60000 -0.40	55.40	52.50	54.70	132,723
30 May 24	55.00000 +0.20	55.50	54.30	54.90	45,470
29 May 24	54.80000 -0.70	57.90	54.70	57.80	91,149
28 May 24	55.50000 -1.50	57.20	54.50	56.90	108,065
27 May 24	57.00000 -3.50	60.10	53.20	60.10	179,662
24 May 24	60.50000 +1.60	60.50	57.90	58.20	102,499
23 May 24	58.90000 +2.90	59.00	56.40	56.40	78,800
22 May 24	56.00000 +1.60	57.00	54.60	54.60	98,325
21 May 24	54.40000 -1.00	55.50	53.20	55.40	63,588
20 May 24	55.40000 +1.10	55.40	53.40	54.00	47,381
17 May 24	54.30000 +0.70	54.30	52.20	53.40	53,143
16 May 24	53.60000 +2.00	54.10	51.60	51.80	75,205
15 May 24	51.60000 +1.75	52.50	50.10	50.20	92,432
14 May 24	49.85000 +1.95	49.90	47.95	48.00	61,780
13 May 24	47.90000 -2.20	50.60	47.90	49.90	80,223
10 May 24	50.10000 +0.30	50.70	49.30	50.00	104,123
09 May 24	49.80000 +0.55	49.85	48.65	49.20	36,619
08 May 24	49.25000 +0.95	49.30	47.05	47.75	83,698
07 May 24	48.30000 +1.10	48.50	47.50	48.10	72,157
06 May 24	47.20000 +2.55	47.20	45.05	45.05	43,135
03 May 24	44.65000 -1.35	46.75	44.40	46.15	100,271
02 May 24	46.00000 -0.65	46.80	45.85	46.25	68,986
30 Apr 24	46.65000 +0.65	47.45	46.00	46.35	40,373
29 Apr 24	46.00000 -1.90	48.15	45.90	48.00	64,790
26 Apr 24	47.90000 +2.00	47.90	46.10	46.85	97,300
25 Apr 24	45.90000 -0.10	46.25	44.90	45.70	76,568
24 Apr 24	46.00000 +0.10	47.55	45.65	47.55	79,848
23 Apr 24	45.90000 +2.40	45.90	43.75	43.95	131,093
22 Apr 24	43.50000 +0.15	44.20	42.75	43.00	103,672
19 Apr 24	43.35000 +2.65	44.10	39.85	40.50	193,952
18 Apr 24	40.70000 +0.25	42.65	39.95	40.65	127,580
17 Apr 24	40.45000 +0.10	41.05	39.40	39.85	85,926
16 Apr 24	40.35000 +0.85	40.35	37.70	38.60	69,756
15 Apr 24	39.50000 +0.80	40.45	38.65	39.00	84,964
12 Apr 24	38.70000 +0.00	40.40	38.45	39.45	52,299
11 Apr 24	38.70000 +0.45	38.70	37.70	38.25	33,693
10 Apr 24	38.25000 +0.00	38.90	37.55	38.50	50,152
09 Apr 24	38.25000 +0.75	39.10	37.20	37.30	78,690
08 Apr 24	37.50000 +0.20	37.55	36.95	37.25	63,558
05 Apr 24	37.30000 -0.05	37.45	36.25	36.40	53,232
04 Apr 24	37.35000 -0.10	37.35	36.40	37.15	75,988
03 Apr 24	37.45000 +0.60	37.45	36.30	37.00	63,263
02 Apr 24	36.85000 +0.30	38.00	36.35	37.30	83,095
28 Mar 24	36.55000 -1.65	38.55	35.90	38.55	120,680
27 Mar 24	38.20000 -1.30	39.25	37.10	39.00	308,140
26 Mar 24	39.50000 +0.00	40.60	39.40	40.00	78,324
25 Mar 24	39.50000 +1.25	39.60	37.85	38.35	88,446
22 Mar 24	38.25000 +1.85	38.30	36.05	36.05	69,528
21 Mar 24	36.40000 +0.55	37.50	36.15	37.10	60,008
20 Mar 24	35.85000 -0.75	36.80	35.45	36.30	41,040
19 Mar 24	36.60000 -0.70	37.75	36.20	37.10	39,435
18 Mar 24	37.30000 -0.20	38.70	36.90	37.75	62,307
15 Mar 24	37.50000 +1.25	37.80	36.10	36.25	181,989
14 Mar 24	36.25000 -0.25	37.40	36.20	36.95	45,964
13 Mar 24	36.50000 +1.50	37.10	36.20	36.70	109,150
12 Mar 24	35.00000 +0.50	35.50	34.40	34.55	102,571
11 Mar 24	34.50000 -3.80	37.75	33.10	37.75	241,522
08 Mar 24	38.30000 -3.30	40.15	38.30	39.60	101,502
07 Mar 24	41.60000 +1.45	41.95	39.55	39.90	90,775
06 Mar 24	40.15000 +2.15	40.15	38.45	38.50	96,448
05 Mar 24	38.00000 -0.45	39.80	37.85	38.25	71,673
04 Mar 24	38.45000 -2.05	40.65	38.25	40.30	100,198
01 Mar 24	40.50000 +2.10	40.75	39.05	39.30	109,129
29 Feb 24	38.40000 +1.15	38.60	36.85	37.45	194,328
28 Feb 24	37.25000 -3.10	38.90	36.85	38.70	156,890
27 Feb 24	40.35000 +1.60	41.20	38.45	39.20	245,840
26 Feb 24	38.75000 +1.75	38.75	36.95	37.05	152,122
23 Feb 24	37.00000 -0.30	37.85	36.80	37.35	135,321
22 Feb 24	37.30000 +2.30	38.30	36.35	36.35	294,115
21 Feb 24	35.00000 -0.15	35.95	34.85	35.15	39,862
20 Feb 24	35.15000 -0.40	35.85	34.75	35.65	45,705
19 Feb 24	35.55000 -1.45	37.15	35.55	36.90	88,541
16 Feb 24	37.00000 +0.20	38.35	35.75	38.00	279,365
15 Feb 24	36.80000 +1.10	36.90	35.85	36.05	165,417
14 Feb 24	35.70000 +1.45	35.90	34.20	34.20	167,807
13 Feb 24	34.25000 -1.45	35.40	33.25	35.30	81,083
12 Feb 24	35.70000 +1.45	35.70	33.90	34.25	86,783
09 Feb 24	34.25000 +1.30	34.50	32.50	32.75	160,634
08 Feb 24	32.95000 +0.65	32.95	31.95	32.30	57,945
07 Feb 24	32.30000 +0.50	32.50	31.30	31.75	32,272
06 Feb 24	31.80000 -0.10	32.40	31.50	32.10	28,880
05 Feb 24	31.90000 +0.20	32.00	31.70	31.80	41,833
02 Feb 24	31.70000 +0.30	31.95	31.30	31.40	51,465
01 Feb 24	31.40000 -0.25	32.05	31.35	31.75	30,220
31 Jan 24	31.65000 -0.35	32.05	31.20	32.00	31,562
30 Jan 24	32.00000 +0.05	32.20	31.55	32.10	42,546
29 Jan 24	31.95000 -0.05	32.15	31.70	31.85	30,762
26 Jan 24	32.00000 -0.10	32.20	30.30	31.70	65,348
25 Jan 24	32.10000 +0.60	32.20	31.15	31.55	48,162
24 Jan 24	31.50000 +1.25	31.65	30.45	30.50	77,839
23 Jan 24	30.25000 -1.25	31.80	30.10	31.50	92,247
22 Jan 24	31.50000 +2.80	31.55	29.10	29.15	201,026
19 Jan 24	28.70000 +0.50	28.70	27.80	28.30	49,533
18 Jan 24	28.20000 +0.75	28.30	27.60	27.60	41,051
17 Jan 24	27.45000 -0.75	28.00	27.30	27.75	25,455
16 Jan 24	28.20000 +0.30	28.30	27.60	27.95	28,469
15 Jan 24	27.90000 -0.45	28.60	27.50	28.60	28,353
12 Jan 24	28.35000 +0.50	28.70	28.00	28.20	55,340
11 Jan 24	27.85000 +1.60	28.00	26.40	26.40	107,277
10 Jan 24	26.25000 -0.35	26.60	26.25	26.40	23,256
09 Jan 24	26.60000 -0.20	27.00	26.35	27.00	24,187
08 Jan 24	26.80000 +0.35	26.80	26.00	26.35	34,352
05 Jan 24	26.45000 -0.35	26.95	25.85	26.65	40,731
04 Jan 24	26.80000 +0.75	26.90	25.55	25.80	43,456
03 Jan 24	26.05000 -1.35	27.25	25.85	27.25	75,183
02 Jan 24	27.40000 -0.30	28.40	27.00	28.00	69,626
29 Dec 23	27.70000 +0.20	27.80	27.40	27.45	20,174
28 Dec 23	27.50000 +0.30	27.60	26.95	27.35	59,299
27 Dec 23	27.20000 +0.95	27.35	26.30	26.30	36,720
22 Dec 23	26.25000 -0.85	26.70	26.05	26.70	38,551
21 Dec 23	27.10000 +0.20	27.15	26.65	26.65	33,209
20 Dec 23	26.90000 -0.15	27.35	26.45	27.10	42,890
19 Dec 23	27.05000 +0.35	27.30	26.50	26.50	47,064
18 Dec 23	26.70000 +0.10	26.90	26.10	26.45	71,814
15 Dec 23	26.60000 +0.40	26.80	25.85	26.25	31,365
14 Dec 23	26.20000 +0.60	26.55	25.40	26.00	93,806
13 Dec 23	25.60000 +0.00	26.00	25.45	25.50	70,422
12 Dec 23	25.60000 -0.15	25.75	25.35	25.75	21,668
11 Dec 23	25.75000 -0.25	26.15	25.60	25.95	35,347
08 Dec 23	26.00000 +0.80	26.15	24.80	25.15	78,981
07 Dec 23	25.20000 -0.15	25.55	25.00	25.15	50,688
06 Dec 23	25.35000 -0.30	25.80	25.15	25.80	23,471
05 Dec 23	25.65000 +0.45	25.90	24.75	25.05	32,979
04 Dec 23	25.20000 -1.05	26.80	25.20	26.55	71,092
01 Dec 23	26.25000 -0.40	26.80	26.05	26.60	45,640
30 Nov 23	26.65000 -0.60	27.00	26.10	26.90	97,127
29 Nov 23	27.25000 +0.95	27.40	26.25	26.35	96,654
28 Nov 23	26.30000 +0.10	26.30	25.65	26.05	52,970
27 Nov 23	26.20000 +0.50	26.35	25.40	25.50	84,987
24 Nov 23	25.70000 +0.25	25.85	25.35	25.35	38,856
23 Nov 23	25.45000 +0.00	25.80	25.25	25.25	55,945
22 Nov 23	25.45000 +1.10	25.55	24.20	24.20	77,290
21 Nov 23	24.35000 +0.60	25.35	23.55	23.60	128,631
20 Nov 23	23.75000 +0.45	23.75	23.05	23.25	27,793
17 Nov 23	23.30000 +0.50	23.40	22.85	22.95	47,482
16 Nov 23	22.80000 -0.40	23.10	22.45	23.10	41,911
15 Nov 23	23.20000 +0.65	23.35	22.50	22.50	84,383
14 Nov 23	22.55000 -0.10	22.75	22.20	22.55	39,842
13 Nov 23	22.65000 +0.55	23.00	22.20	22.20	67,629
10 Nov 23	22.10000 +0.00	22.10	21.20	21.80	48,453
09 Nov 23	22.10000 +1.55	22.40	20.70	20.70	180,563
08 Nov 23	20.55000 +3.43	20.55	16.72	16.98	227,440
07 Nov 23	17.12000 -0.56	17.78	17.02	17.54	44,220
06 Nov 23	17.68000 -1.00	18.92	17.58	18.80	77,708
03 Nov 23	18.68000 +0.40	18.84	17.98	18.22	112,484
02 Nov 23	18.28000 +1.06	18.46	17.50	17.50	93,461
01 Nov 23	17.22000 +0.90	17.42	16.22	16.46	62,697
31 Oct 23	16.32000 +0.06	16.56	15.86	16.08	110,582
30 Oct 23	16.26000 -0.38	16.76	16.20	16.76	48,106
27 Oct 23	16.64000 +1.00	16.76	15.86	15.88	67,830
26 Oct 23	15.64000 -3.36	17.58	15.02	17.56	408,113
25 Oct 23	19.00000 -2.40	21.95	18.96	21.60	150,204
24 Oct 23	21.40000 +0.20	21.55	21.00	21.40	17,888
23 Oct 23	21.20000 +0.00	21.30	20.65	21.10	29,242
20 Oct 23	21.20000 -0.45	21.55	20.90	21.45	36,514
19 Oct 23	21.65000 -0.05	22.05	21.55	21.85	29,780
18 Oct 23	21.70000 -0.70	22.25	21.55	22.15	16,210
17 Oct 23	22.40000 +0.50	22.70	21.95	22.00	46,358
16 Oct 23	21.90000 -0.50	22.50	21.50	22.50	38,515
13 Oct 23	22.40000 -0.10	23.25	22.25	22.40	77,243
12 Oct 23	22.50000 +1.00	22.65	21.35	21.60	45,019
11 Oct 23	21.50000 +0.15	21.60	21.15	21.30	16,512
10 Oct 23	21.35000 +0.40	21.60	21.00	21.10	17,934
09 Oct 23	20.95000 -0.55	21.70	20.75	21.40	21,333
06 Oct 23	21.50000 +0.00	21.90	21.00	21.55	26,463
05 Oct 23	21.50000 +0.05	22.25	21.50	21.65	31,124
04 Oct 23	21.45000 +0.10	21.50	20.85	21.30	23,174
03 Oct 23	21.35000 -0.45	21.95	21.25	21.65	16,757
02 Oct 23	21.80000 -0.10	22.05	21.50	21.95	29,167
29 Sep 23	21.90000 +0.85	22.20	21.15	21.15	50,298
28 Sep 23	21.05000 +0.45	21.05	20.60	20.75	23,390
27 Sep 23	20.60000 +0.90	20.70	19.66	19.66	34,222
26 Sep 23	19.70000 -0.80	20.50	19.70	20.50	69,296
25 Sep 23	20.50000 -0.35	20.90	20.25	20.75	24,821
22 Sep 23	20.85000 -0.55	21.25	20.60	21.10	28,026
21 Sep 23	21.40000 +0.20	21.70	20.80	21.00	45,659
20 Sep 23	21.20000 +0.50	21.50	20.65	20.65	45,581
19 Sep 23	20.70000 -0.45	21.25	20.30	21.05	69,051
18 Sep 23	21.15000 -0.65	21.75	21.00	21.75	65,489
15 Sep 23	21.80000 -0.15	22.15	21.50	22.10	70,812
14 Sep 23	21.95000 +0.50	22.05	21.50	21.50	41,971
13 Sep 23	21.45000 +0.75	21.55	20.30	20.55	59,707
12 Sep 23	20.70000 +0.35	20.95	20.40	20.45	25,216
11 Sep 23	20.35000 -0.05	21.00	20.20	20.30	31,865
08 Sep 23	20.40000 -0.10	21.05	20.15	20.65	35,262
07 Sep 23	20.50000 -0.70	21.35	20.40	21.10	46,787
06 Sep 23	21.20000 +0.00	21.60	21.05	21.05	17,187
05 Sep 23	21.20000 -0.15	21.50	21.15	21.50	14,008
04 Sep 23	21.35000 +0.15	21.80	21.05	21.20	18,174
01 Sep 23	21.20000 -0.40	21.95	21.10	21.65	20,995
31 Aug 23	21.60000 +0.20	21.90	21.45	21.45	52,228
30 Aug 23	21.40000 -0.45	22.05	21.40	21.90	23,958
29 Aug 23	21.85000 +0.15	21.95	21.25	21.85	22,723
28 Aug 23	21.70000 +0.05	22.20	21.60	21.95	24,811
25 Aug 23	21.65000 +0.65	22.35	21.00	21.00	48,582
24 Aug 23	21.00000 -0.40	22.00	21.00	21.65	48,500
23 Aug 23	21.40000 -0.15	21.55	20.90	21.50	37,475
22 Aug 23	21.55000 +0.35	21.95	21.35	21.40	22,926
21 Aug 23	21.20000 +0.15	21.60	20.85	20.95	28,745
18 Aug 23	21.05000 +0.15	21.35	20.65	20.85	24,326
17 Aug 23	20.90000 -0.45	21.30	20.90	21.15	33,753
16 Aug 23	21.35000 +0.15	21.60	21.05	21.10	31,056
15 Aug 23	21.20000 -0.05	21.60	21.15	21.35	27,005
14 Aug 23	21.25000 +0.05	21.60	21.00	21.15	33,063
11 Aug 23	21.20000 -0.25	21.80	21.20	21.35	46,228
10 Aug 23	21.45000 +0.25	21.75	21.05	21.10	46,749
09 Aug 23	21.20000 -0.60	21.90	21.20	21.90	35,592
08 Aug 23	21.80000 +0.00	22.10	21.75	21.75	23,618
07 Aug 23	21.80000 -0.10	22.05	21.65	21.65	44,055
04 Aug 23	21.90000 +0.15	22.00	21.40	21.75	93,585
03 Aug 23	21.75000 -1.05	22.90	21.10	22.45	183,275
02 Aug 23	22.80000 +0.35	22.95	22.10	22.20	57,394
01 Aug 23	22.45000 -0.25	22.75	22.30	22.50	33,663
31 Jul 23	22.70000 +0.20	22.90	21.25	22.35	109,039
28 Jul 23	22.50000 +0.75	23.60	21.55	22.00	202,091
27 Jul 23	21.75000 -2.80	25.40	21.10	24.75	175,725
26 Jul 23	24.55000 -0.45	25.20	24.50	24.95	30,777
25 Jul 23	25.00000 +0.50	25.50	24.45	24.55	35,070
24 Jul 23	24.50000 +0.05	25.05	24.05	24.20	33,031
21 Jul 23	24.45000 +0.70	24.70	23.60	23.60	34,735
20 Jul 23	23.75000 -0.50	24.25	23.10	24.00	35,712
19 Jul 23	24.25000 +0.20	24.30	24.00	24.20	53,894
18 Jul 23	24.05000 -0.15	24.40	23.95	24.05	22,996
17 Jul 23	24.20000 -0.15	24.30	23.90	24.10	26,465
14 Jul 23	24.35000 +0.35	24.80	23.85	24.00	52,723
13 Jul 23	24.00000 +0.10	24.45	23.85	23.85	41,455
12 Jul 23	23.90000 +0.90	24.05	22.90	23.20	60,625
11 Jul 23	23.00000 -0.55	23.90	23.00	23.65	52,552
10 Jul 23	23.55000 +0.15	23.65	22.95	23.30	44,291
07 Jul 23	23.40000 +0.10	23.55	22.85	23.25	63,027
06 Jul 23	23.30000 -1.35	24.40	23.30	24.40	42,306
05 Jul 23	24.65000 -0.20	25.50	24.60	24.65	49,634
04 Jul 23	24.85000 +1.15	24.90	23.60	23.70	63,394
03 Jul 23	23.70000 -0.65	24.80	23.70	24.45	67,695
30 Jun 23	24.35000 -1.40	24.75	23.50	23.95	319,043
29 Jun 23	25.75000 -0.10	26.00	25.60	25.85	36,272
28 Jun 23	25.85000 -0.20	26.50	25.40	26.30	67,341
27 Jun 23	26.05000 -1.15	27.00	25.80	27.00	44,774
26 Jun 23	27.20000 -0.35	27.60	27.00	27.60	100,252
23 Jun 23	27.55000 +0.20	27.70	26.80	27.15	63,820
22 Jun 23	27.35000 +0.55	27.35	26.40	26.75	50,992
21 Jun 23	26.80000 +0.40	27.20	26.30	26.30	113,235
20 Jun 23	26.40000 -0.05	26.50	25.80	26.25	67,216
19 Jun 23	26.45000 +0.10	26.65	26.30	26.30	42,344
16 Jun 23	26.35000 +0.55	26.90	25.75	26.10	81,372
15 Jun 23	25.80000 -1.50	27.15	25.45	27.15	45,984
14 Jun 23	27.30000 +0.75	27.50	25.85	26.45	129,744
13 Jun 23	26.55000 +0.50	26.55	26.10	26.35	77,478
12 Jun 23	26.05000 +1.30	26.10	24.95	25.05	68,775
09 Jun 23	24.75000 +0.85	24.80	23.80	23.85	43,534
08 Jun 23	23.90000 +0.10	23.95	23.30	23.55	30,805
07 Jun 23	23.80000 -0.20	24.10	23.55	23.95	43,556
06 Jun 23	24.00000 -0.25	24.25	23.25	24.00	61,888
05 Jun 23	24.25000 -0.20	24.50	24.10	24.50	18,624
02 Jun 23	24.45000 +0.20	24.65	24.15	24.50	45,360
01 Jun 23	24.25000 -0.50	24.60	23.80	24.60	43,114
31 May 23	24.75000 -0.70	25.90	24.75	25.20	462,538
30 May 23	25.45000 -0.75	26.60	25.10	26.15	97,594
29 May 23	26.20000 +0.95	26.20	25.30	25.30	32,426
26 May 23	25.25000 +1.25	25.25	24.00	24.05	96,431
25 May 23	24.00000 +1.40	24.05	22.75	22.75	66,640
24 May 23	22.60000 -0.40	22.90	22.30	22.90	62,787
23 May 23	23.00000 -0.05	23.15	22.70	23.05	43,080
22 May 23	23.05000 +0.20	23.05	22.55	22.85	37,115
19 May 23	22.85000 -0.10	23.05	22.65	22.70	49,566
18 May 23	22.95000 +1.00	23.00	22.15	22.15	36,715
17 May 23	21.95000 +0.10	22.10	21.70	21.70	76,518
16 May 23	21.85000 -0.15	22.45	21.70	22.10	46,039
15 May 23	22.00000 -0.25	22.35	21.60	22.30	43,844
12 May 23	22.25000 +0.30	22.55	21.90	22.00	101,014
11 May 23	21.95000 -2.95	24.70	21.55	24.70	318,172
10 May 23	24.90000 +0.05	25.00	24.65	24.90	85,730
09 May 23	24.85000 -0.15	25.00	24.50	24.90	34,753
08 May 23	25.00000 +0.15	25.05	24.50	25.00	85,717
05 May 23	24.85000 +0.30	25.25	24.55	24.80	48,725
04 May 23	24.55000 +0.40	24.65	23.55	24.10	104,937
03 May 23	24.15000 +0.10	24.20	23.80	24.20	18,357
02 May 23	24.05000 +0.40	24.40	23.80	23.80	31,458
28 Apr 23	23.65000 +0.30	23.75	23.25	23.40	53,155
27 Apr 23	23.35000 -0.05	23.40	22.85	23.35	62,163
26 Apr 23	23.40000 -1.05	24.30	22.90	24.30	75,157
25 Apr 23	24.45000 -0.25	24.70	23.95	24.50	57,004
24 Apr 23	24.70000 -0.35	24.85	24.40	24.80	39,049
21 Apr 23	25.05000 -0.50	25.65	24.30	25.65	62,710
20 Apr 23	25.55000 +0.10	25.85	25.00	25.35	83,918
19 Apr 23	25.45000 +0.00	25.80	25.00	25.20	85,624
18 Apr 23	25.45000 +0.75	25.70	24.55	24.80	127,969
17 Apr 23	24.70000 +0.30	24.80	24.10	24.55	53,775
14 Apr 23	24.40000 -0.15	24.75	24.35	24.75	26,153
13 Apr 23	24.55000 +0.30	24.70	24.30	24.35	92,343
12 Apr 23	24.25000 +0.15	24.40	23.65	24.25	45,468
11 Apr 23	24.10000 +0.25	24.40	23.85	24.20	49,340
06 Apr 23	23.85000 +0.30	24.00	23.30	23.65	48,286
05 Apr 23	23.55000 -0.85	24.85	23.10	24.70	91,298
04 Apr 23	24.40000 +0.90	24.55	23.35	23.60	95,448
03 Apr 23	23.50000 +0.50	23.95	22.90	23.15	79,327
31 Mar 23	23.00000 +0.10	23.50	22.60	23.50	49,927
30 Mar 23	22.90000 +1.05	23.00	21.90	21.90	34,959
29 Mar 23	21.85000 +0.45	22.25	21.65	21.65	78,109
28 Mar 23	21.40000 +0.05	21.70	20.95	21.55	32,573
27 Mar 23	21.35000 +0.75	21.60	20.45	20.45	28,276
24 Mar 23	20.60000 -0.95	21.50	20.45	21.50	46,239
23 Mar 23	21.55000 +0.95	21.65	20.60	20.70	31,523
22 Mar 23	20.60000 +0.50	20.65	20.10	20.30	10,941
21 Mar 23	20.10000 +0.05	20.40	19.82	20.05	29,341
20 Mar 23	20.05000 +0.00	20.25	19.14	19.78	33,600
17 Mar 23	20.05000 +0.05	20.70	19.90	20.20	32,583
16 Mar 23	20.00000 +0.40	20.00	19.52	19.84	50,008
15 Mar 23	19.60000 -1.15	20.70	18.76	20.70	78,191
14 Mar 23	20.75000 +0.30	21.20	20.45	20.50	54,977
13 Mar 23	20.45000 -1.10	21.55	19.62	21.55	92,870
10 Mar 23	21.55000 -0.35	21.80	21.10	21.55	48,031
09 Mar 23	21.90000 -0.20	22.30	21.60	22.15	23,991
08 Mar 23	22.10000 +0.35	22.30	21.40	21.70	36,342
07 Mar 23	21.75000 -0.45	22.40	21.70	22.20	21,316
06 Mar 23	22.20000 -0.05	22.50	21.90	22.25	37,869
03 Mar 23	22.25000 +0.30	22.45	22.00	22.10	27,611
02 Mar 23	21.95000 +0.30	21.95	21.10	21.65	46,400
01 Mar 23	21.65000 -0.05	22.20	21.60	21.70	38,719
28 Feb 23	21.70000 +0.25	21.70	21.20	21.30	24,873
27 Feb 23	21.45000 +0.80	21.55	20.80	20.80	24,150
24 Feb 23	20.65000 -0.35	21.35	20.50	21.20	31,557
23 Feb 23	21.00000 +0.50	21.45	20.55	20.55	24,220
22 Feb 23	20.50000 -0.50	20.80	20.25	20.80	52,961
21 Feb 23	21.00000 -0.75	21.65	20.90	21.55	45,244
20 Feb 23	21.75000 +0.10	21.90	21.30	21.80	16,551
17 Feb 23	21.65000 -0.10	21.75	21.00	21.60	20,188
16 Feb 23	21.75000 +0.20	21.90	21.20	21.80	37,830
15 Feb 23	21.55000 +0.60	21.55	20.90	20.95	38,502
14 Feb 23	20.95000 +0.20	21.30	20.65	20.75	47,391
13 Feb 23	20.75000 +0.40	20.95	20.05	20.35	35,189
10 Feb 23	20.35000 -0.65	20.95	20.30	20.85	27,206
09 Feb 23	21.00000 +1.00	21.10	20.20	20.30	54,137
08 Feb 23	20.00000 -1.15	21.40	20.00	21.35	38,865
07 Feb 23	21.15000 +0.70	21.25	20.50	20.60	79,993
06 Feb 23	20.45000 +0.61	20.75	19.76	19.80	115,124
03 Feb 23	19.84000 -0.10	19.90	18.80	19.90	70,121
02 Feb 23	19.94000 +1.74	19.96	18.62	18.62	101,722
01 Feb 23	18.20000 -0.06	18.36	17.78	18.26	30,961
31 Jan 23	18.26000 -0.10	18.34	17.88	18.14	16,737
30 Jan 23	18.36000 -0.72	19.10	18.02	19.04	18,846
27 Jan 23	19.08000 +0.38	19.18	18.52	18.58	25,268
26 Jan 23	18.70000 +0.42	18.90	18.30	18.30	13,575
25 Jan 23	18.28000 -0.40	18.62	18.10	18.62	12,234
24 Jan 23	18.68000 -0.10	19.22	18.60	18.82	56,580
23 Jan 23	18.78000 +1.24	18.86	17.52	17.66	86,624
20 Jan 23	17.54000 +0.34	17.70	17.02	17.30	17,313
19 Jan 23	17.20000 -0.68	17.72	17.20	17.72	17,180
18 Jan 23	17.88000 -0.10	18.20	17.62	18.20	20,384
17 Jan 23	17.98000 +0.16	18.10	17.30	17.76	33,792
16 Jan 23	17.82000 -0.88	18.88	17.78	18.88	22,864
13 Jan 23	18.70000 +0.60	19.00	18.28	18.38	59,425
12 Jan 23	18.10000 +0.14	18.36	17.84	18.00	58,952
11 Jan 23	17.96000 +0.42	17.98	17.38	17.50	71,732
10 Jan 23	17.54000 +0.04	18.22	17.20	17.46	77,507
09 Jan 23	17.50000 +1.38	17.76	16.18	16.18	59,930
06 Jan 23	16.12000 +0.56	16.14	15.46	15.46	10,386
05 Jan 23	15.56000 +0.20	15.84	15.30	15.32	8,949
04 Jan 23	15.36000 +0.36	15.44	15.00	15.00	11,355
03 Jan 23	15.00000 +0.36	15.18	14.74	14.74	25,269
02 Jan 23	14.64000 -0.50	15.34	14.56	15.18	11,081
30 Dec 22	15.14000 +0.02	15.32	14.96	15.30	7,472
29 Dec 22	15.12000 +0.68	15.14	14.52	14.62	15,544
28 Dec 22	14.44000 -0.26	14.86	14.26	14.62	44,636
27 Dec 22	14.70000 +0.30	14.94	14.30	14.48	14,925
23 Dec 22	14.40000 -0.24	15.10	14.38	14.80	40,607
22 Dec 22	14.64000 -0.76	15.44	14.54	15.44	12,610
21 Dec 22	15.40000 +0.30	15.54	15.12	15.32	12,113
20 Dec 22	15.10000 +0.24	15.28	14.68	14.70	24,262
19 Dec 22	14.86000 -0.34	15.38	14.68	15.12	31,578
16 Dec 22	15.20000 -0.70	15.96	15.18	15.90	59,222
15 Dec 22	15.90000 -0.46	16.30	15.82	16.30	19,148
14 Dec 22	16.36000 +0.02	16.46	16.24	16.40	5,580
13 Dec 22	16.34000 +0.30	16.92	16.08	16.20	22,365
12 Dec 22	16.04000 +0.16	16.18	15.64	16.00	9,651
09 Dec 22	15.88000 -0.08	16.06	15.74	16.00	16,224
08 Dec 22	15.96000 +0.48	16.04	15.42	15.58	17,830
07 Dec 22	15.48000 -0.06	15.66	15.26	15.66	20,896
06 Dec 22	15.54000 +0.14	15.72	15.02	15.60	19,722
05 Dec 22	15.40000 -0.42	15.94	15.30	15.78	22,059
02 Dec 22	15.82000 +0.20	16.20	15.40	15.80	34,649
01 Dec 22	15.62000 +0.54	15.84	15.20	15.20	30,241
30 Nov 22	15.08000 +0.28	15.20	14.76	14.80	15,910
29 Nov 22	14.80000 -0.14	15.02	14.48	14.94	22,632
28 Nov 22	14.94000 +0.16	15.30	14.60	14.72	22,382
25 Nov 22	14.78000 +0.12	14.84	14.38	14.58	16,869
24 Nov 22	14.66000 +0.12	14.78	14.28	14.56	32,964
23 Nov 22	14.54000 +0.04	14.54	14.10	14.28	21,537
22 Nov 22	14.50000 +0.20	14.50	14.02	14.14	15,984
21 Nov 22	14.30000 -0.28	14.72	14.16	14.66	15,412
18 Nov 22	14.58000 +0.26	14.78	14.20	14.44	28,231
17 Nov 22	14.32000 +0.08	14.46	13.88	14.22	33,587
16 Nov 22	14.24000 -0.46	14.70	14.18	14.70	35,510
15 Nov 22	14.70000 -0.22	15.20	14.64	15.20	21,085
14 Nov 22	14.92000 +0.68	15.00	14.28	14.28	42,977
11 Nov 22	14.24000 +0.44	14.44	13.76	13.86	55,158
10 Nov 22	13.80000 +0.80	13.92	12.70	12.90	146,253
09 Nov 22	13.00000 -0.12	13.24	12.58	13.24	44,978
08 Nov 22	13.12000 +0.46	13.14	12.46	12.88	23,300
07 Nov 22	12.66000 +0.58	12.70	12.00	12.10	24,239
04 Nov 22	12.08000 +0.32	12.24	11.76	11.76	18,866
03 Nov 22	11.76000 +0.08	11.80	11.20	11.38	24,989
02 Nov 22	11.68000 +0.10	11.80	11.46	11.72	25,224
01 Nov 22	11.58000 +0.12	11.94	11.54	11.64	13,186
31 Oct 22	11.46000 +0.02	11.74	11.34	11.44	25,011
28 Oct 22	11.44000 -0.20	11.50	11.24	11.40	34,486
27 Oct 22	11.64000 -0.08	11.80	11.28	11.80	18,869
26 Oct 22	11.72000 +0.00	11.72	11.42	11.68	29,168
25 Oct 22	11.72000 +0.24	11.72	11.02	11.36	31,656
24 Oct 22	11.48000 +0.42	11.66	10.92	11.10	54,134
21 Oct 22	11.06000 -0.06	11.08	10.64	10.94	19,157
20 Oct 22	11.12000 +0.46	11.12	10.46	10.48	17,236
19 Oct 22	10.66000 -0.14	10.96	10.52	10.86	12,531
18 Oct 22	10.80000 +0.38	11.08	10.70	10.70	40,310
17 Oct 22	10.42000 +0.34	10.46	9.96	10.16	81,599
14 Oct 22	10.08000 -0.06	10.52	10.06	10.14	36,706
13 Oct 22	10.14000 +0.16	10.20	9.42	10.08	57,111
12 Oct 22	9.98000 -0.10	10.38	9.96	10.10	20,593
11 Oct 22	10.08000 +0.02	10.08	9.77	10.00	85,572
10 Oct 22	10.06000 -0.42	10.46	9.96	10.38	45,945
07 Oct 22	10.48000 -0.48	11.00	10.32	11.00	34,139
06 Oct 22	10.96000 +0.16	11.10	10.88	10.94	13,181
05 Oct 22	10.80000 -0.10	11.10	10.66	11.00	24,772
04 Oct 22	10.90000 +0.40	11.06	10.42	10.42	42,121
03 Oct 22	10.50000 +0.60	10.50	9.67	9.90	32,499
30 Sep 22	9.90000 -0.12	10.06	9.64	9.94	85,699
29 Sep 22	10.02000 -0.62	10.74	9.87	10.74	94,385
28 Sep 22	10.64000 -0.76	11.10	10.28	11.06	120,411
27 Sep 22	11.40000 +0.06	11.82	11.30	11.70	34,006
26 Sep 22	11.34000 +0.08	11.58	11.12	11.14	38,533
23 Sep 22	11.26000 -0.86	12.00	11.14	12.00	59,279
22 Sep 22	12.12000 -0.50	12.80	12.10	12.38	33,523
21 Sep 22	12.62000 +0.16	12.68	12.32	12.34	33,117
20 Sep 22	12.46000 +0.10	12.52	11.98	12.32	17,873
19 Sep 22	12.36000 -0.34	12.58	12.22	12.58	23,575
16 Sep 22	12.70000 +0.16	12.86	12.40	12.48	31,627
15 Sep 22	12.54000 -0.12	12.72	12.42	12.58	30,610
14 Sep 22	12.66000 +0.16	12.76	12.38	12.60	16,098
13 Sep 22	12.50000 -0.28	12.94	12.46	12.60	40,350
12 Sep 22	12.78000 +0.20	12.82	12.50	12.74	11,347
09 Sep 22	12.58000 +0.68	12.60	11.80	11.80	38,468
08 Sep 22	11.90000 -0.02	12.18	11.68	11.90	41,204
07 Sep 22	11.92000 -0.04	12.06	11.66	11.66	26,252
06 Sep 22	11.96000 -0.14	12.32	11.74	12.32	38,103
05 Sep 22	12.10000 +0.16	12.48	11.36	11.72	28,447
02 Sep 22	11.94000 +0.18	11.96	11.56	11.86	44,795
01 Sep 22	11.76000 -0.58	12.46	11.68	12.46	53,042
31 Aug 22	12.34000 -0.32	12.92	12.34	12.80	14,190
30 Aug 22	12.66000 +0.10	13.04	12.56	12.68	26,574
29 Aug 22	12.56000 -0.48	12.80	12.50	12.62	49,705
26 Aug 22	13.04000 -0.54	13.80	12.84	13.80	34,634
25 Aug 22	13.58000 -0.02	13.90	13.54	13.54	17,465
24 Aug 22	13.60000 -0.10	13.72	13.30	13.72	36,528
23 Aug 22	13.70000 -0.20	14.08	13.70	13.84	18,209
22 Aug 22	13.90000 -0.90	14.68	13.90	14.58	29,424
19 Aug 22	14.80000 -0.26	15.14	14.60	15.02	21,127
18 Aug 22	15.06000 -0.08	15.38	14.90	15.10	14,202
17 Aug 22	15.14000 -0.52	15.74	15.12	15.54	25,905
16 Aug 22	15.66000 -0.24	15.92	15.42	15.72	12,848
15 Aug 22	15.90000 -0.06	16.12	15.80	15.80	16,628
12 Aug 22	15.96000 +0.20	16.00	15.74	15.78	14,059
11 Aug 22	15.76000 +0.24	16.00	15.54	15.76	16,208
10 Aug 22	15.52000 +0.40	15.70	14.40	14.82	22,910
09 Aug 22	15.12000 -0.68	15.82	15.00	15.82	38,489
08 Aug 22	15.80000 -0.34	16.18	15.78	16.14	26,442
05 Aug 22	16.14000 -0.46	17.12	16.00	16.38	53,625
04 Aug 22	16.60000 +1.06	16.78	15.46	15.46	41,722
03 Aug 22	15.54000 +0.32	15.56	15.18	15.28	19,782
02 Aug 22	15.22000 -0.24	15.58	14.88	15.52	22,313
01 Aug 22	15.46000 +0.04	15.80	15.40	15.60	18,848
29 Jul 22	15.42000 +0.50	15.60	15.00	15.00	20,119
28 Jul 22	14.92000 +0.34	15.04	14.48	14.90	49,549
27 Jul 22	14.58000 +0.48	14.66	14.00	14.00	22,726
26 Jul 22	14.10000 -0.28	14.54	13.92	14.54	12,063
25 Jul 22	14.38000 -0.04	14.58	14.32	14.58	16,453
22 Jul 22	14.42000 +0.16	14.68	14.10	14.10	13,489
21 Jul 22	14.26000 +0.20	14.28	14.02	14.04	21,601
20 Jul 22	14.06000 +0.52	14.10	13.60	13.62	20,597
19 Jul 22	13.54000 +0.14	13.60	13.04	13.38	24,437
18 Jul 22	13.40000 +0.00	13.64	13.20	13.54	19,220
15 Jul 22	13.40000 +0.40	13.56	13.08	13.08	35,369
14 Jul 22	13.00000 -0.32	13.34	12.88	13.22	23,070
13 Jul 22	13.32000 +0.14	13.40	12.92	13.34	29,689
12 Jul 22	13.18000 -0.10	13.22	12.84	13.10	22,040
11 Jul 22	13.28000 -0.22	13.58	13.12	13.50	13,108
08 Jul 22	13.50000 +0.30	13.58	13.12	13.28	28,256
07 Jul 22	13.20000 +0.42	13.30	12.92	12.92	22,567
06 Jul 22	12.78000 +0.30	13.02	12.52	12.52	43,972
05 Jul 22	12.48000 -0.24	12.90	12.22	12.64	56,812
04 Jul 22	12.72000 -0.20	12.96	12.46	12.78	34,003
01 Jul 22	12.92000 -0.58	13.54	12.78	13.52	39,150
30 Jun 22	13.50000 -0.20	13.62	13.16	13.54	75,123
29 Jun 22	13.70000 -0.80	14.48	13.62	14.40	60,589
28 Jun 22	14.50000 -0.40	15.02	14.36	15.00	36,286
27 Jun 22	14.90000 +0.30	14.96	14.58	14.80	18,299
24 Jun 22	14.60000 +0.28	14.80	14.28	14.36	16,929
23 Jun 22	14.32000 -0.34	14.56	14.12	14.54	18,933
22 Jun 22	14.66000 +0.22	14.86	13.80	14.52	37,852
21 Jun 22	14.44000 +0.32	14.64	14.30	14.34	20,359
20 Jun 22	14.12000 +0.30	14.14	13.78	13.80	12,583
17 Jun 22	13.82000 -0.22	14.40	13.82	14.26	45,949
16 Jun 22	14.04000 -0.96	14.94	14.00	14.94	49,399
15 Jun 22	15.00000 +0.60	15.00	14.12	14.58	56,359
14 Jun 22	14.40000 -0.54	15.16	14.36	15.16	35,822
13 Jun 22	14.94000 -0.76	16.02	14.88	16.00	117,192
10 Jun 22	15.70000 +0.08	15.78	15.28	15.60	49,126
09 Jun 22	15.62000 -0.38	16.00	15.30	16.00	38,500
08 Jun 22	16.00000 -0.04	16.18	15.92	16.06	35,179
07 Jun 22	16.04000 -0.56	16.78	15.90	16.70	28,580
06 Jun 22	16.60000 +0.04	17.14	16.60	16.74	41,824
03 Jun 22	16.56000 -0.40	16.88	16.50	16.86	21,034
02 Jun 22	16.96000 +0.46	17.10	16.60	16.78	9,723
01 Jun 22	16.50000 -0.32	16.94	16.50	16.94	15,816
31 May 22	16.82000 -0.22	17.10	16.54	17.02	14,502
30 May 22	17.04000 +0.28	17.28	16.86	16.96	25,477
27 May 22	16.76000 +1.22	16.80	15.78	15.78	49,136
26 May 22	15.54000 +0.70	15.54	14.90	15.00	45,641
25 May 22	14.84000 -0.26	15.10	14.56	15.10	37,198
24 May 22	15.10000 -0.56	15.48	14.96	15.48	31,256
23 May 22	15.66000 -0.88	16.78	15.46	16.78	39,093
20 May 22	16.54000 +0.70	16.60	15.92	16.00	45,802
19 May 22	15.84000 +0.16	15.86	15.28	15.62	29,349
18 May 22	15.68000 -0.02	15.86	15.60	15.78	24,806
17 May 22	15.70000 +0.66	15.84	15.28	15.28	51,854
16 May 22	15.04000 +0.38	15.04	14.50	14.62	69,813
13 May 22	14.66000 +0.80	14.70	14.04	14.04	33,967
12 May 22	13.86000 -0.02	14.30	13.14	14.16	65,119
11 May 22	13.88000 +0.34	14.04	13.50	13.50	38,713
10 May 22	13.54000 +0.12	13.86	13.46	13.60	32,169
09 May 22	13.42000 -0.68	14.16	13.38	14.16	37,733
06 May 22	14.10000 -0.16	14.22	13.64	14.22	67,808
05 May 22	14.26000 -0.30	15.14	14.22	15.14	62,835
04 May 22	14.56000 -0.22	14.92	14.50	14.88	57,569
03 May 22	14.78000 +0.02	14.84	14.50	14.68	41,753
02 May 22	14.76000 -0.10	14.92	14.54	14.84	59,064
29 Apr 22	14.86000 +0.22	15.06	14.60	14.82	46,093
28 Apr 22	14.64000 +0.20	14.82	14.44	14.52	65,024
27 Apr 22	14.44000 +0.10	14.68	14.08	14.24	67,515
26 Apr 22	14.34000 -0.48	14.92	14.26	14.92	67,084
25 Apr 22	14.82000 -0.26	15.12	14.56	14.86	65,235
22 Apr 22	15.08000 -0.36	15.40	15.02	15.40	52,613
21 Apr 22	15.44000 +0.36	15.64	14.96	15.24	49,993
20 Apr 22	15.08000 +0.44	15.28	14.60	14.72	59,205
19 Apr 22	14.64000 +0.18	14.70	14.18	14.34	52,593
14 Apr 22	14.46000 -0.24	14.90	14.34	14.90	67,102
13 Apr 22	14.70000 -0.02	14.76	14.48	14.76	37,261
12 Apr 22	14.72000 +0.16	14.98	14.18	14.38	49,142
11 Apr 22	14.56000 -0.56	15.16	14.42	15.16	79,731
08 Apr 22	15.12000 -0.40	15.62	15.06	15.58	68,070
07 Apr 22	15.52000 -0.14	16.00	15.44	15.72	43,377
06 Apr 22	15.66000 -0.40	16.22	15.40	16.12	65,530
05 Apr 22	16.06000 -0.50	16.92	15.98	16.60	94,071
04 Apr 22	16.56000 +0.58	16.70	15.66	15.92	91,286
01 Apr 22	15.98000 +0.02	16.20	15.46	15.90	102,938
31 Mar 22	15.96000 -1.92	17.20	15.40	17.20	439,700
30 Mar 22	17.88000 -0.40	18.40	17.70	18.40	74,692
29 Mar 22	18.28000 +0.68	18.42	17.74	17.86	65,817
28 Mar 22	17.60000 +0.18	17.68	17.20	17.24	44,928
25 Mar 22	17.42000 -0.08	17.86	17.26	17.40	32,096
24 Mar 22	17.50000 +0.16	17.64	17.02	17.18	71,715
23 Mar 22	17.34000 -0.22	17.56	16.98	17.50	25,582
22 Mar 22	17.56000 +0.02	17.80	17.26	17.80	39,116
21 Mar 22	17.54000 +0.14	17.68	17.10	17.10	59,440
18 Mar 22	17.40000 +0.22	17.46	16.72	17.34	85,969
17 Mar 22	17.18000 -0.06	17.30	16.90	17.24	39,840
16 Mar 22	17.24000 +1.20	17.24	16.46	16.72	48,407
15 Mar 22	16.04000 +0.00	16.14	15.46	16.06	50,770
14 Mar 22	16.04000 +0.28	16.34	15.78	16.34	53,213
11 Mar 22	15.76000 +0.32	16.06	15.24	15.24	131,675
10 Mar 22	15.44000 -0.46	16.14	15.24	15.80	55,792
09 Mar 22	15.90000 +1.10	15.90	14.88	15.16	247,130
08 Mar 22	14.80000 +0.14	15.34	14.52	14.56	65,655
07 Mar 22	14.66000 -0.50	15.30	14.28	14.90	101,408
04 Mar 22	15.16000 -0.86	16.10	15.12	16.00	55,880
03 Mar 22	16.02000 -0.26	16.74	16.00	16.50	86,613
02 Mar 22	16.28000 -0.18	16.56	15.98	16.24	53,554
01 Mar 22	16.46000 -0.86	17.42	16.46	17.40	54,328
28 Feb 22	17.32000 +0.32	17.34	16.40	16.42	51,902
25 Feb 22	17.00000 +0.54	17.06	16.48	16.82	30,264
24 Feb 22	16.46000 +0.06	16.66	15.48	15.80	121,325
23 Feb 22	16.40000 -0.12	17.04	16.34	16.40	29,610
22 Feb 22	16.52000 -0.16	17.02	15.54	15.54	124,961
21 Feb 22	16.68000 -0.80	17.58	16.36	17.30	89,198
18 Feb 22	17.48000 -0.40	18.04	17.38	17.74	41,484
17 Feb 22	17.88000 -0.30	18.18	17.62	18.18	54,230
16 Feb 22	18.18000 -0.06	18.60	18.00	18.40	42,042
15 Feb 22	18.24000 +0.78	18.26	17.34	17.60	68,573
14 Feb 22	17.46000 -0.84	17.84	17.06	17.84	144,469
11 Feb 22	18.30000 -0.40	18.60	18.20	18.54	56,351
10 Feb 22	18.70000 +0.00	18.94	18.26	18.90	120,852
09 Feb 22	18.70000 +0.64	18.84	18.06	18.06	68,304
08 Feb 22	18.06000 +0.54	18.12	17.52	17.62	121,014
07 Feb 22	17.52000 -0.16	17.96	17.34	17.96	44,206
04 Feb 22	17.68000 -0.62	18.44	17.58	18.44	97,660
03 Feb 22	18.30000 -0.70	19.16	18.22	19.02	86,197
02 Feb 22	19.00000 -0.42	20.00	18.96	19.52	77,994
01 Feb 22	19.42000 +0.42	19.68	19.12	19.24	76,799
31 Jan 22	19.00000 +0.54	19.08	18.50	18.82	124,073
28 Jan 22	18.46000 -0.24	18.78	18.24	18.74	181,620
27 Jan 22	18.70000 -0.64	19.50	18.68	19.26	60,555
26 Jan 22	19.34000 +0.62	19.46	18.88	18.92	83,908
25 Jan 22	18.72000 +0.12	19.06	18.44	18.90	116,392
24 Jan 22	18.60000 -0.96	19.46	18.40	19.30	169,289
21 Jan 22	19.56000 +0.08	19.72	19.02	19.02	87,058
20 Jan 22	19.48000 +0.42	19.58	18.82	19.20	71,181
19 Jan 22	19.06000 -0.30	19.50	18.96	19.22	62,341
18 Jan 22	19.36000 -0.44	19.60	19.20	19.60	46,181
17 Jan 22	19.80000 -0.12	19.96	19.48	19.96	33,133
14 Jan 22	19.92000 +0.14	19.92	19.30	19.50	92,913
13 Jan 22	19.78000 +0.64	20.15	19.24	19.26	90,889
12 Jan 22	19.14000 -0.82	20.25	18.16	20.20	562,374
11 Jan 22	19.96000 +0.18	20.25	19.76	20.10	39,874
10 Jan 22	19.78000 -0.67	20.55	19.46	20.35	76,432
07 Jan 22	20.45000 -0.15	20.75	20.15	20.75	69,239
06 Jan 22	20.60000 -0.35	20.65	20.25	20.55	61,018
05 Jan 22	20.95000 +0.00	21.20	20.90	21.15	30,476
04 Jan 22	20.95000 -0.90	21.95	20.65	21.90	109,821
03 Jan 22	21.85000 +0.85	21.85	21.15	21.20	71,232
30 Dec 21	21.00000 +0.40	21.00	20.55	20.55	30,002
29 Dec 21	20.60000 +0.10	20.65	20.35	20.55	36,988
28 Dec 21	20.50000 -0.20	20.85	20.35	20.60	25,672
27 Dec 21	20.70000 +0.05	20.90	20.45	20.90	30,887
23 Dec 21	20.65000 +0.30	20.75	20.20	20.45	40,610
22 Dec 21	20.35000 +0.51	20.35	19.90	19.90	62,236
21 Dec 21	19.84000 +0.28	19.94	19.32	19.68	82,052
20 Dec 21	19.56000 -0.32	19.78	19.18	19.38	66,699
17 Dec 21	19.88000 +0.26	19.90	19.02	19.80	80,970
16 Dec 21	19.62000 -0.04	20.50	19.54	20.10	73,140
15 Dec 21	19.66000 +0.50	19.68	19.16	19.16	57,767
14 Dec 21	19.16000 -0.30	19.50	18.88	19.50	138,204
13 Dec 21	19.46000 -0.16	20.10	19.46	19.74	75,098
10 Dec 21	19.62000 -0.48	20.05	19.60	20.00	48,682
09 Dec 21	20.10000 -0.20	20.25	19.70	20.25	95,330
08 Dec 21	20.30000 -0.30	20.70	20.20	20.60	46,140
07 Dec 21	20.60000 +1.00	20.70	19.86	19.96	98,471
06 Dec 21	19.60000 -0.65	20.50	19.16	20.40	185,727
03 Dec 21	20.25000 -0.50	21.15	20.10	21.15	58,148
02 Dec 21	20.75000 -0.90	21.45	20.00	21.35	163,709
01 Dec 21	21.65000 +0.75	21.65	20.85	21.10	127,946
30 Nov 21	20.90000 -0.45	21.50	20.85	21.05	66,943
29 Nov 21	21.35000 +0.40	21.45	20.75	21.40	100,870
26 Nov 21	20.95000 -0.80	21.65	20.80	21.20	101,414
25 Nov 21	21.75000 -0.40	22.25	21.65	22.10	49,015
24 Nov 21	22.15000 -0.15	22.60	21.65	22.60	64,037
23 Nov 21	22.30000 -0.90	23.20	22.20	23.20	100,995
22 Nov 21	23.20000 -0.40	23.80	23.05	23.60	51,519
19 Nov 21	23.60000 -0.60	24.40	23.30	24.40	62,694
18 Nov 21	24.20000 -0.15	25.00	24.10	24.55	56,278
17 Nov 21	24.35000 -0.15	24.70	24.10	24.40	32,514
16 Nov 21	24.50000 -0.10	24.70	23.95	24.65	46,436
15 Nov 21	24.60000 +0.35	25.00	24.25	24.35	51,965
12 Nov 21	24.25000 -0.60	24.95	24.20	24.85	48,121
11 Nov 21	24.85000 +0.05	25.30	24.00	25.05	114,925
10 Nov 21	24.80000 +0.00	25.05	24.25	24.95	54,605
09 Nov 21	24.80000 -0.30	25.30	24.35	25.05	49,344
08 Nov 21	25.10000 +0.70	25.20	24.20	24.30	73,110
05 Nov 21	24.40000 +0.35	24.60	23.85	23.90	77,854
04 Nov 21	24.05000 +0.45	24.25	23.65	23.80	64,223
03 Nov 21	23.60000 +0.10	23.70	23.05	23.40	60,506
02 Nov 21	23.50000 +0.05	23.70	23.20	23.35	38,028
01 Nov 21	23.45000 +0.75	23.70	22.80	22.90	64,880
29 Oct 21	22.70000 -0.20	22.90	22.45	22.90	49,032
28 Oct 21	22.90000 +0.90	22.95	21.85	22.00	116,172
27 Oct 21	22.00000 +0.35	22.15	21.55	21.90	38,257
26 Oct 21	21.65000 +0.10	22.35	21.60	21.70	102,549
25 Oct 21	21.55000 -0.05	21.80	20.95	21.80	100,528
22 Oct 21	21.60000 +0.10	22.10	21.55	21.60	65,563
21 Oct 21	21.50000 +0.55	21.60	20.85	21.05	125,473
20 Oct 21	20.95000 -0.60	21.55	20.90	21.50	137,774
19 Oct 21	21.55000 -0.50	22.00	21.35	21.90	67,800
18 Oct 21	22.05000 -0.55	22.15	21.65	22.10	83,468
15 Oct 21	22.60000 +0.45	22.95	22.15	22.20	116,281
14 Oct 21	22.15000 +0.30	22.30	21.85	22.05	89,755
13 Oct 21	21.85000 +0.30	21.95	21.50	21.85	68,485
12 Oct 21	21.55000 -0.35	21.90	21.30	21.85	71,727
11 Oct 21	21.90000 -0.60	22.20	21.45	21.90	125,951
08 Oct 21	22.50000 -0.65	23.20	22.30	23.15	66,411
07 Oct 21	23.15000 -0.05	23.60	22.55	23.60	75,280
06 Oct 21	23.20000 +0.40	23.25	22.00	22.75	137,414
05 Oct 21	22.80000 +1.60	23.00	20.60	21.35	346,152
04 Oct 21	21.20000 -1.55	22.70	20.95	22.60	153,060
01 Oct 21	22.75000 +0.45	22.85	21.90	22.05	71,121
30 Sep 21	22.30000 +0.15	22.60	21.95	22.35	48,834
29 Sep 21	22.15000 +0.15	22.65	22.05	22.30	56,203
28 Sep 21	22.00000 -1.10	23.30	22.00	23.30	69,005
27 Sep 21	23.10000 -0.40	24.00	22.95	23.60	66,282
24 Sep 21	23.50000 -0.15	24.10	23.10	23.70	61,177
23 Sep 21	23.65000 +0.45	23.80	23.15	23.50	29,235
22 Sep 21	23.20000 +0.60	23.30	22.60	22.65	78,255
21 Sep 21	22.60000 +0.60	22.60	21.85	22.30	117,413
20 Sep 21	22.00000 -1.95	23.95	21.10	23.75	253,804
17 Sep 21	23.95000 -0.40	24.80	23.90	24.60	128,256
16 Sep 21	24.35000 +0.15	24.45	23.80	24.20	61,424
15 Sep 21	24.20000 -0.55	25.05	24.00	24.85	38,860
14 Sep 21	24.75000 +0.20	24.90	24.35	24.65	38,568
13 Sep 21	24.55000 -0.85	25.60	24.55	25.60	35,870
10 Sep 21	25.40000 -0.20	25.95	25.40	25.80	13,233
09 Sep 21	25.60000 +0.25	25.65	25.05	25.30	48,238
08 Sep 21	25.35000 -0.95	26.45	25.15	26.45	38,638
07 Sep 21	26.30000 -0.05	26.60	26.00	26.50	26,402
06 Sep 21	26.35000 +0.35	26.50	26.05	26.50	20,370
03 Sep 21	26.00000 -0.25	26.80	25.75	26.40	30,596
02 Sep 21	26.25000 +0.95	26.35	25.25	25.50	54,090
01 Sep 21	25.30000 +0.55	25.45	24.70	25.00	65,631
31 Aug 21	24.75000 -0.40	25.65	24.65	25.25	30,514
30 Aug 21	25.15000 -0.05	25.70	25.15	25.35	29,366
27 Aug 21	25.20000 +0.70	25.20	24.20	24.20	26,330
26 Aug 21	24.50000 -0.40	24.80	24.05	24.70	48,462
25 Aug 21	24.90000 -0.20	25.25	24.90	25.20	25,781
24 Aug 21	25.10000 +0.45	25.35	24.55	24.65	52,160
23 Aug 21	24.65000 +0.90	24.75	23.75	23.75	39,007
20 Aug 21	23.75000 -0.35	24.15	23.45	24.10	43,311
19 Aug 21	24.10000 +0.00	24.20	23.25	23.90	58,064
18 Aug 21	24.10000 -0.35	24.60	24.00	24.50	40,390
17 Aug 21	24.45000 -0.55	25.00	24.30	24.75	38,560
16 Aug 21	25.00000 -0.20	25.40	24.65	25.20	42,253
13 Aug 21	25.20000 +0.00	25.45	24.90	25.30	43,932
12 Aug 21	25.20000 -0.15	25.60	25.00	25.40	37,698
11 Aug 21	25.35000 +0.10	25.95	25.10	25.15	54,538
10 Aug 21	25.25000 -0.20	26.05	25.15	25.60	36,597
09 Aug 21	25.45000 +0.20	25.70	25.15	25.45	44,825
06 Aug 21	25.25000 -0.45	26.20	25.05	25.60	65,200
05 Aug 21	25.70000 -1.75	26.50	24.00	25.60	312,792
04 Aug 21	27.45000 +0.50	27.55	26.90	27.20	54,931
03 Aug 21	26.95000 -0.10	27.40	26.55	27.05	55,412
02 Aug 21	27.05000 +0.45	27.10	26.35	27.00	37,545
30 Jul 21	26.60000 -0.40	26.90	26.20	26.90	44,144
29 Jul 21	27.00000 -0.10	27.40	26.75	27.25	50,977
28 Jul 21	27.10000 +1.00	27.10	25.50	26.20	102,024
27 Jul 21	26.10000 -1.10	27.05	26.00	27.00	54,619
26 Jul 21	27.20000 -0.15	27.30	26.80	27.00	25,063
23 Jul 21	27.35000 +0.35	28.00	26.90	27.30	46,729
22 Jul 21	27.00000 +0.35	27.20	26.65	26.70	37,447
21 Jul 21	26.65000 +1.20	26.65	25.65	25.70	27,104
20 Jul 21	25.45000 -0.30	25.90	25.10	25.65	37,915
19 Jul 21	25.75000 -0.85	26.60	25.10	26.60	60,993
16 Jul 21	26.60000 -0.20	27.00	26.40	26.80	31,100
15 Jul 21	26.80000 -0.80	27.55	26.55	27.40	48,921
14 Jul 21	27.60000 +0.70	27.75	26.65	26.65	76,696
13 Jul 21	26.90000 +0.15	27.20	26.55	26.85	18,853
12 Jul 21	26.75000 +0.05	27.35	26.65	26.90	26,452
09 Jul 21	26.70000 +0.60	26.75	26.15	26.35	36,726
08 Jul 21	26.10000 -0.65	26.90	25.50	26.75	67,352
07 Jul 21	26.75000 +0.00	27.30	26.50	26.75	43,433
06 Jul 21	26.75000 -0.65	27.45	26.40	27.45	32,342
05 Jul 21	27.40000 +0.25	27.55	27.10	27.55	35,975
02 Jul 21	27.15000 +0.60	27.50	26.40	26.75	60,632
01 Jul 21	26.55000 -1.15	27.80	26.50	27.75	81,037
30 Jun 21	27.70000 +0.55	28.00	27.00	27.30	129,274
29 Jun 21	27.15000 +0.90	27.30	26.15	26.30	116,517
28 Jun 21	26.25000 +0.40	26.30	25.60	25.95	41,664
25 Jun 21	25.85000 +0.10	26.00	25.65	25.80	21,804
24 Jun 21	25.75000 +0.85	26.30	25.00	25.15	116,494
23 Jun 21	24.90000 +1.00	25.15	24.00	24.05	132,985
22 Jun 21	23.90000 +0.15	23.95	23.20	23.95	55,496
21 Jun 21	23.75000 +0.10	24.00	23.25	23.60	57,087
18 Jun 21	23.65000 -0.65	24.65	23.25	24.45	143,180
17 Jun 21	24.30000 -0.35	24.65	24.05	24.60	36,704
16 Jun 21	24.65000 -0.60	25.10	24.25	25.10	58,601
15 Jun 21	25.25000 +0.05	25.45	25.05	25.35	27,474
14 Jun 21	25.20000 +0.45	25.40	24.85	24.95	71,695
11 Jun 21	24.75000 -0.10	25.35	24.40	25.05	61,899
10 Jun 21	24.85000 +1.30	24.95	23.75	23.75	126,202
09 Jun 21	23.55000 +0.20	23.95	23.25	23.40	62,768
08 Jun 21	23.35000 +0.35	23.80	22.80	22.85	82,044
07 Jun 21	23.00000 +0.00	23.10	22.60	22.75	66,927
04 Jun 21	23.00000 +0.05	23.15	22.85	23.15	58,906
03 Jun 21	22.95000 -0.05	23.30	22.70	22.90	53,528
02 Jun 21	23.00000 -0.20	23.20	22.75	23.20	92,813
01 Jun 21	23.20000 -0.15	23.75	22.95	23.40	81,187
31 May 21	23.35000 -0.30	23.75	23.15	23.45	49,227
28 May 21	23.65000 +0.00	23.95	23.50	23.95	40,583
27 May 21	23.65000 +0.15	24.30	23.40	23.50	119,669
26 May 21	23.50000 -0.70	24.20	23.40	24.20	84,404
25 May 21	24.20000 -0.60	24.80	24.00	24.20	116,082
21 May 21	24.80000 +0.45	25.15	24.15	24.40	61,201
20 May 21	24.35000 +0.20	24.50	23.40	24.20	97,875
19 May 21	24.15000 -0.10	24.30	23.45	24.20	48,656
18 May 21	24.25000 +0.15	24.55	24.05	24.15	62,319
17 May 21	24.10000 -0.10	24.40	23.85	24.30	59,474
14 May 21	24.20000 +0.45	24.30	23.15	24.25	83,760
13 May 21	23.75000 -0.25	24.25	23.50	24.00	98,999
12 May 21	24.00000 -1.50	25.85	23.05	25.70	206,808
11 May 21	25.50000 -0.65	26.10	24.85	26.10	60,957
10 May 21	26.15000 -1.30	27.60	26.10	27.60	45,232
07 May 21	27.45000 +0.95	27.55	26.30	27.00	87,564
06 May 21	26.50000 -1.05	27.85	26.25	27.85	53,832
05 May 21	27.55000 +1.45	27.75	26.65	26.65	75,649
04 May 21	26.10000 -1.65	28.00	25.95	28.00	175,277
03 May 21	27.75000 +0.70	28.85	27.75	28.20	111,305
30 Apr 21	27.05000 -0.20	27.55	26.90	27.25	49,756
29 Apr 21	27.25000 -0.70	28.20	27.00	28.15	47,028
28 Apr 21	27.95000 -0.40	28.60	27.90	28.55	21,847
27 Apr 21	28.35000 -0.40	28.80	28.05	28.80	57,230
26 Apr 21	28.75000 -0.10	29.15	28.35	28.90	71,501
23 Apr 21	28.85000 -0.80	29.30	28.35	29.10	212,800
22 Apr 21	29.65000 +2.10	29.80	27.65	27.75	121,952
21 Apr 21	27.55000 +0.75	27.70	26.95	27.30	95,463
20 Apr 21	26.80000 -1.10	28.30	26.35	27.95	78,992
19 Apr 21	27.90000 -0.25	28.80	27.75	28.35	100,806
16 Apr 21	28.15000 +0.25	28.40	27.30	28.15	120,513
15 Apr 21	27.90000 +1.35	29.35	27.00	28.05	128,632
14 Apr 21	26.55000 +0.30	27.05	26.10	26.45	50,935
13 Apr 21	26.25000 -0.20	26.70	25.95	26.30	38,356
12 Apr 21	26.45000 -0.45	27.25	26.25	26.95	49,264
09 Apr 21	26.90000 +0.20	27.40	25.15	25.70	171,556
08 Apr 21	26.70000 -0.65	27.80	26.50	27.80	59,001
07 Apr 21	27.35000 -1.10	28.90	27.25	28.90	70,243
06 Apr 21	28.45000 +0.70	28.75	27.70	28.00	78,375
01 Apr 21	27.75000 +1.10	28.20	26.80	27.00	168,007
31 Mar 21	26.65000 +2.70	27.00	23.95	24.00	149,361
30 Mar 21	23.95000 +0.35	23.95	23.45	23.80	33,465
29 Mar 21	23.60000 +0.50	23.95	22.90	23.00	61,138
26 Mar 21	23.10000 +1.20	23.25	21.90	21.90	50,042
25 Mar 21	21.90000 -0.50	22.35	21.50	22.10	55,935
24 Mar 21	22.40000 +0.55	23.00	22.15	22.20	81,073
23 Mar 21	21.85000 -0.95	22.65	21.75	22.50	38,417
22 Mar 21	22.80000 +0.65	22.85	22.05	22.15	24,464
19 Mar 21	22.15000 -0.30	22.55	21.70	22.50	95,206
18 Mar 21	22.45000 -0.85	23.25	22.40	23.05	41,993
17 Mar 21	23.30000 -0.30	23.90	22.80	23.65	52,751
16 Mar 21	23.60000 +0.50	23.90	23.10	23.65	98,252
15 Mar 21	23.10000 +0.80	23.30	22.15	22.55	35,734
12 Mar 21	22.30000 -0.20	22.45	21.90	22.20	26,367
11 Mar 21	22.50000 +0.10	22.90	22.05	22.55	68,900
10 Mar 21	22.40000 +0.05	23.00	22.00	22.50	86,506
09 Mar 21	22.35000 +0.30	22.35	21.55	22.20	55,984
08 Mar 21	22.05000 +0.90	22.55	21.05	21.80	130,131
05 Mar 21	21.15000 -0.15	22.20	20.60	20.90	94,728
04 Mar 21	21.30000 -1.25	22.60	21.10	22.60	73,331
03 Mar 21	22.55000 -0.80	23.35	22.20	23.35	32,574
02 Mar 21	23.35000 -0.05	24.15	23.25	23.65	46,026
01 Mar 21	23.40000 -0.15	24.25	23.00	24.10	31,690
26 Feb 21	23.55000 -0.60	23.70	22.80	23.00	70,970
25 Feb 21	24.15000 +0.70	24.40	23.35	23.60	57,008
24 Feb 21	23.45000 +0.30	23.50	22.95	23.30	48,256
23 Feb 21	23.15000 -0.50	24.00	21.75	23.80	124,763
22 Feb 21	23.65000 -0.70	24.35	23.50	24.35	45,035
19 Feb 21	24.35000 +0.95	24.55	23.50	23.65	73,772
18 Feb 21	23.40000 -1.50	25.35	23.30	25.35	72,435
17 Feb 21	24.90000 -0.10	25.15	24.30	24.80	84,684
16 Feb 21	25.00000 -0.05	25.50	24.75	25.15	44,025
15 Feb 21	25.05000 -0.30	25.80	24.80	25.80	34,987
12 Feb 21	25.35000 +0.25	25.85	25.10	25.10	71,578
11 Feb 21	25.10000 +1.20	25.10	23.90	23.90	55,699
10 Feb 21	23.90000 -0.95	25.00	23.85	25.00	35,310
09 Feb 21	24.85000 +0.35	24.95	23.70	24.35	60,970
08 Feb 21	24.50000 +0.25	24.95	24.15	24.95	33,852
05 Feb 21	24.25000 -0.25	24.75	24.05	24.75	28,720
04 Feb 21	24.50000 -0.55	25.35	24.45	25.05	32,477
03 Feb 21	25.05000 +0.50	25.15	24.35	24.60	50,726
02 Feb 21	24.55000 +0.40	24.75	23.95	24.45	74,000
01 Feb 21	24.15000 +1.35	24.35	22.85	22.85	79,360
29 Jan 21	22.80000 +0.10	23.25	22.50	22.85	125,934
28 Jan 21	22.70000 -0.10	23.10	21.90	22.55	94,659
27 Jan 21	22.80000 -0.65	23.80	21.90	23.55	153,129
26 Jan 21	23.45000 -0.15	23.85	23.05	23.70	55,603
25 Jan 21	23.60000 -0.15	24.20	23.45	24.00	71,993
22 Jan 21	23.75000 +0.80	24.00	22.85	23.20	68,125
21 Jan 21	22.95000 +0.40	22.95	22.35	22.90	65,362
20 Jan 21	22.55000 +0.80	22.95	21.60	21.90	93,137
19 Jan 21	21.75000 -0.20	22.20	21.40	22.15	40,379
18 Jan 21	21.95000 -0.65	22.65	21.70	22.30	58,008
15 Jan 21	22.60000 +0.50	22.95	22.15	22.15	167,615
14 Jan 21	22.10000 +0.25	22.15	21.25	21.85	139,722
13 Jan 21	21.85000 +0.70	22.15	21.00	21.30	237,651
12 Jan 21	21.15000 +1.59	22.05	19.74	19.74	250,488
11 Jan 21	19.56000 +0.86	20.55	18.32	18.70	394,899
08 Jan 21	18.70000 -0.10	19.24	18.22	18.98	63,853
07 Jan 21	18.80000 -0.30	19.18	18.52	19.12	52,001
06 Jan 21	19.10000 -0.56	19.64	19.10	19.54	33,201
05 Jan 21	19.66000 +0.06	19.80	19.34	19.58	47,152
04 Jan 21	19.60000 +0.70	19.76	18.80	19.08	50,938
30 Dec 20	18.90000 +0.20	19.24	18.64	18.64	41,345
29 Dec 20	18.70000 +0.14	18.92	18.44	18.60	44,399
28 Dec 20	18.56000 -0.02	19.34	18.46	18.62	39,208
23 Dec 20	18.58000 -0.46	19.14	18.46	19.14	22,063
22 Dec 20	19.04000 +0.34	19.54	18.70	18.70	49,213
21 Dec 20	18.70000 -0.48	19.12	18.40	19.00	51,983
18 Dec 20	19.18000 -0.24	19.56	19.08	19.56	57,187
17 Dec 20	19.42000 +0.38	19.50	19.02	19.10	54,624
16 Dec 20	19.04000 +0.02	19.78	18.92	19.26	69,495
15 Dec 20	19.02000 +0.06	19.20	18.64	19.04	42,178
14 Dec 20	18.96000 +0.76	19.08	18.12	18.24	102,845
11 Dec 20	18.20000 -0.76	19.12	18.04	19.12	77,548
10 Dec 20	18.96000 -0.40	19.44	18.82	19.18	70,933
09 Dec 20	19.36000 +0.12	19.78	19.00	19.40	71,348
08 Dec 20	19.24000 -0.18	20.15	19.14	19.44	117,085
07 Dec 20	19.42000 -0.12	19.72	18.64	19.48	99,214
04 Dec 20	19.54000 +0.94	19.58	18.50	18.70	79,834
03 Dec 20	18.60000 +0.02	18.96	18.34	18.60	58,304
02 Dec 20	18.58000 -0.54	19.28	18.52	18.90	50,729
01 Dec 20	19.12000 +0.56	19.34	18.44	18.56	55,427
30 Nov 20	18.56000 -0.10	19.10	18.50	18.56	54,237
27 Nov 20	18.66000 +0.26	18.88	18.46	18.46	82,997
26 Nov 20	18.40000 -0.10	18.74	18.26	18.50	41,198
25 Nov 20	18.50000 +0.64	18.62	17.60	17.86	81,157
24 Nov 20	17.86000 +0.30	18.18	17.60	17.84	69,134
23 Nov 20	17.56000 -0.68	18.52	17.56	18.44	64,397
20 Nov 20	18.24000 +0.32	18.38	17.72	17.82	79,072
19 Nov 20	17.92000 +0.20	18.08	17.48	17.70	64,927
18 Nov 20	17.72000 -0.18	18.12	17.58	17.98	89,043
17 Nov 20	17.90000 +0.86	18.02	17.00	17.00	99,254
16 Nov 20	17.04000 -0.14	17.36	16.94	17.32	111,687
13 Nov 20	17.18000 -0.20	17.46	17.02	17.24	90,476
12 Nov 20	17.38000 +1.30	17.58	15.96	15.98	137,360
11 Nov 20	16.08000 +0.08	16.42	15.74	15.96	92,552
10 Nov 20	16.00000 -0.48	16.46	15.12	16.46	285,284
09 Nov 20	16.48000 -0.48	17.86	16.38	17.42	159,860
06 Nov 20	16.96000 +0.18	17.10	16.70	17.10	88,278
05 Nov 20	16.78000 +0.06	17.26	16.58	16.80	164,327
04 Nov 20	16.72000 +0.56	17.50	15.66	16.40	350,940
03 Nov 20	16.16000 -0.22	16.66	15.66	16.42	79,241
02 Nov 20	16.38000 +0.94	16.50	15.58	15.58	96,454
30 Oct 20	15.44000 +0.06	15.68	15.04	15.52	85,387
29 Oct 20	15.38000 +0.70	15.40	14.82	15.02	67,723
28 Oct 20	14.68000 -0.92	15.30	14.68	15.30	182,687
27 Oct 20	15.60000 +0.30	15.94	15.32	15.52	130,098
26 Oct 20	15.30000 +0.90	15.76	13.98	14.32	278,984
23 Oct 20	14.40000 +0.00	14.64	14.34	14.56	31,125
22 Oct 20	14.40000 -0.46	14.86	14.40	14.80	62,246
21 Oct 20	14.86000 -0.30	15.28	14.86	15.20	60,909
20 Oct 20	15.16000 -0.54	15.86	15.16	15.70	57,139
19 Oct 20	15.70000 -0.62	16.46	15.70	16.46	45,104
16 Oct 20	16.32000 +1.08	16.46	15.56	15.58	74,657
15 Oct 20	15.24000 -1.06	16.50	14.68	16.50	171,112
14 Oct 20	16.30000 +0.10	16.56	16.20	16.38	30,031
13 Oct 20	16.20000 -0.20	16.60	16.08	16.50	74,681
12 Oct 20	16.40000 +0.48	16.52	16.06	16.18	74,827
09 Oct 20	15.92000 +0.70	15.92	15.10	15.20	69,127
08 Oct 20	15.22000 -0.26	15.58	15.18	15.48	25,814
07 Oct 20	15.48000 +0.10	15.56	15.00	15.30	62,095
06 Oct 20	15.38000 -0.34	15.88	15.32	15.56	32,702
05 Oct 20	15.72000 -0.10	15.94	15.30	15.74	54,253
02 Oct 20	15.82000 -0.48	16.32	15.70	16.08	84,281
01 Oct 20	16.30000 +0.48	16.48	15.82	15.88	102,426
30 Sep 20	15.82000 +0.14	15.90	15.38	15.66	84,503
29 Sep 20	15.68000 +0.28	15.80	15.42	15.50	66,530
28 Sep 20	15.40000 +0.66	15.40	14.70	15.02	64,044
25 Sep 20	14.74000 -0.08	15.22	14.44	14.68	87,328
24 Sep 20	14.82000 +0.46	15.10	14.18	14.32	76,826
23 Sep 20	14.36000 +0.26	14.72	14.04	14.04	52,045
22 Sep 20	14.10000 -0.04	14.62	13.98	14.24	49,206
21 Sep 20	14.14000 -1.02	15.20	14.08	15.20	94,570
18 Sep 20	15.16000 +0.62	15.44	14.56	14.56	64,782
17 Sep 20	14.54000 -0.14	14.86	14.16	14.52	61,197
16 Sep 20	14.68000 -0.14	15.00	14.68	14.74	46,484
15 Sep 20	14.82000 -0.28	15.20	14.78	15.20	37,497
14 Sep 20	15.10000 -0.06	15.46	14.90	15.40	33,093
11 Sep 20	15.16000 +0.10	15.34	14.94	15.02	44,967
10 Sep 20	15.06000 -0.52	15.62	15.02	15.50	47,285
09 Sep 20	15.58000 +0.70	15.60	14.78	14.96	68,553
08 Sep 20	14.88000 -0.74	15.64	14.60	15.50	89,375
07 Sep 20	15.62000 +0.38	15.80	15.42	15.52	42,784
04 Sep 20	15.24000 +0.00	15.76	15.16	15.34	82,850
03 Sep 20	15.24000 -1.76	17.10	15.24	16.84	127,377
02 Sep 20	17.00000 +1.00	17.14	16.08	16.08	152,599
01 Sep 20	16.00000 +0.82	16.00	15.12	15.12	102,160
31 Aug 20	15.18000 -0.40	15.88	15.08	15.76	56,664
28 Aug 20	15.58000 -0.18	15.74	15.36	15.52	96,886
27 Aug 20	15.76000 -0.20	16.12	15.62	15.90	62,487
26 Aug 20	15.96000 -0.02	16.30	15.84	15.84	48,556
25 Aug 20	15.98000 -0.06	16.14	15.72	16.12	39,508
24 Aug 20	16.04000 +0.24	16.44	15.86	15.98	52,490
21 Aug 20	15.80000 -0.02	16.00	15.38	15.70	38,282
20 Aug 20	15.82000 +0.20	15.92	15.28	15.50	62,029
19 Aug 20	15.62000 -0.76	16.48	15.60	16.48	38,262
18 Aug 20	16.38000 +0.28	16.42	16.00	16.20	61,269
17 Aug 20	16.10000 +0.30	16.24	15.70	15.78	77,834
14 Aug 20	15.80000 +0.12	15.82	15.48	15.74	63,671
13 Aug 20	15.68000 +0.68	16.02	14.96	14.96	247,805
12 Aug 20	15.00000 +0.42	15.00	14.30	14.48	90,082
11 Aug 20	14.58000 +0.34	14.74	13.92	14.28	133,873
10 Aug 20	14.24000 +0.30	14.52	13.84	13.86	97,592
07 Aug 20	13.94000 +0.74	14.00	13.16	13.24	76,006
06 Aug 20	13.20000 +0.54	13.34	12.60	12.64	104,553
05 Aug 20	12.66000 -0.04	12.92	12.50	12.70	78,823
04 Aug 20	12.70000 +0.04	13.00	12.42	12.84	103,335
03 Aug 20	12.66000 +0.34	13.10	12.34	12.40	79,871
31 Jul 20	12.32000 +0.10	12.64	12.20	12.24	40,992
30 Jul 20	12.22000 -0.26	12.62	12.04	12.34	82,887
29 Jul 20	12.48000 -0.34	13.04	12.48	12.82	67,739
28 Jul 20	12.82000 -0.08	13.10	12.58	12.92	57,329
27 Jul 20	12.90000 +0.10	13.30	12.86	13.00	71,740
24 Jul 20	12.80000 -0.90	13.98	12.64	13.46	278,480
23 Jul 20	13.70000 -0.12	13.96	13.46	13.80	45,396
22 Jul 20	13.82000 -0.06	13.98	13.72	13.78	28,676
21 Jul 20	13.88000 -0.40	14.40	13.78	14.40	69,878
20 Jul 20	14.28000 +0.48	14.28	13.72	13.88	43,301
17 Jul 20	13.80000 +0.00	14.16	13.68	13.86	34,307
16 Jul 20	13.80000 -0.38	14.30	13.58	14.20	129,097
15 Jul 20	14.18000 -0.22	14.60	14.14	14.60	59,776
14 Jul 20	14.40000 +0.08	14.64	13.98	14.16	184,842
13 Jul 20	14.32000 +0.52	14.52	13.76	13.76	85,000
10 Jul 20	13.80000 +0.08	14.04	13.58	13.64	77,231
09 Jul 20	13.72000 -0.18	14.10	13.58	13.90	77,346
08 Jul 20	13.90000 +0.22	14.00	13.60	13.72	74,236
07 Jul 20	13.68000 -0.34	14.12	13.10	14.04	140,411
06 Jul 20	14.02000 +0.00	14.38	13.86	14.20	68,297
03 Jul 20	14.02000 -0.18	14.36	13.94	14.20	31,878
02 Jul 20	14.20000 +0.12	14.46	13.90	14.30	59,749
01 Jul 20	14.08000 -0.36	14.46	14.04	14.46	38,394
30 Jun 20	14.44000 +0.34	14.50	14.08	14.12	55,490
29 Jun 20	14.10000 -0.20	14.44	13.90	14.26	65,007
26 Jun 20	14.30000 +0.20	14.80	13.86	14.20	89,006
25 Jun 20	14.10000 -0.02	14.54	13.80	13.84	72,640
24 Jun 20	14.12000 +0.12	14.56	13.30	13.80	136,721
23 Jun 20	14.00000 +1.92	14.34	12.36	12.36	402,178
22 Jun 20	12.08000 +1.58	12.08	10.40	10.52	92,157
19 Jun 20	10.50000 -0.12	11.00	10.40	10.80	46,333
18 Jun 20	10.62000 -0.66	11.38	10.44	11.26	75,902
17 Jun 20	11.28000 -0.30	11.74	11.20	11.40	44,893
16 Jun 20	11.58000 +0.18	11.90	11.40	11.62	28,676
15 Jun 20	11.40000 +0.30	11.50	10.90	11.00	57,082
12 Jun 20	11.10000 -0.20	11.62	10.86	11.20	63,815
11 Jun 20	11.30000 -0.54	11.64	11.12	11.60	39,856
10 Jun 20	11.84000 +0.08	11.90	11.50	11.72	54,645
09 Jun 20	11.76000 +1.10	12.16	10.18	10.52	141,342
08 Jun 20	10.66000 -0.38	11.04	10.52	11.04	22,729
05 Jun 20	11.04000 +0.22	11.18	10.78	10.96	36,741
04 Jun 20	10.82000 -0.36	11.16	10.70	11.14	47,284
03 Jun 20	11.18000 +0.36	11.42	10.76	10.76	48,024
02 Jun 20	10.82000 +0.40	11.00	10.50	10.50	27,748
29 May 20	10.42000 -0.34	10.80	10.20	10.50	69,246
28 May 20	10.76000 -0.14	10.96	10.58	10.70	39,028
27 May 20	10.90000 +0.30	10.90	10.50	10.62	59,594
26 May 20	10.60000 -0.16	10.96	10.00	10.92	120,107
25 May 20	10.76000 -0.12	10.96	10.64	10.96	40,582
22 May 20	10.88000 -0.04	11.02	10.48	10.96	25,210
21 May 20	10.92000 +0.38	11.08	10.46	10.62	65,025
20 May 20	10.54000 +0.83	10.80	9.88	9.89	150,507
19 May 20	9.71000 +0.19	9.90	9.39	9.50	102,589
18 May 20	9.52000 +0.52	9.67	9.05	9.09	78,149
15 May 20	9.00000 +0.05	9.35	8.92	9.00	65,754
14 May 20	8.95000 -0.03	8.96	8.66	8.77	25,267
13 May 20	8.98000 +0.02	9.05	8.59	8.93	68,540
12 May 20	8.96000 -0.30	9.29	8.69	9.29	46,042
11 May 20	9.26000 +0.02	9.40	8.64	9.38	34,404
08 May 20	9.24000 +0.58	9.24	8.57	8.62	89,594
07 May 20	8.66000 -0.14	8.90	8.49	8.90	60,516
06 May 20	8.80000 +0.36	8.84	8.50	8.50	39,504
05 May 20	8.44000 +0.08	8.77	8.30	8.44	44,997
04 May 20	8.36000 -0.17	8.49	8.20	8.39	30,588
30 Apr 20	8.53000 +0.03	8.75	8.35	8.69	34,787
29 Apr 20	8.50000 +0.02	8.78	8.27	8.48	72,452
28 Apr 20	8.48000 -0.27	8.75	8.36	8.74	32,056
27 Apr 20	8.75000 +0.31	8.80	8.26	8.61	75,804
24 Apr 20	8.44000 +0.05	8.44	8.17	8.40	39,016
23 Apr 20	8.39000 +0.24	8.54	8.11	8.26	51,998
22 Apr 20	8.15000 +0.62	8.16	7.64	7.73	46,575
21 Apr 20	7.53000 -0.37	7.90	7.48	7.87	25,017
20 Apr 20	7.90000 -0.14	8.21	7.80	8.11	29,074
17 Apr 20	8.04000 +0.47	8.10	7.75	7.85	80,736
16 Apr 20	7.57000 +0.33	7.67	7.40	7.44	39,562
15 Apr 20	7.24000 -0.44	7.78	7.20	7.78	44,768
14 Apr 20	7.68000 +0.08	7.90	7.60	7.72	70,137
09 Apr 20	7.60000 +0.94	7.60	6.91	6.93	93,300
08 Apr 20	6.66000 +0.11	6.76	6.50	6.61	91,756
07 Apr 20	6.55000 +0.16	7.40	6.45	6.61	96,583
06 Apr 20	6.39000 +0.40	6.59	6.11	6.21	60,233
03 Apr 20	5.99000 -0.12	6.20	5.99	6.20	27,479
02 Apr 20	6.11000 -0.21	6.70	6.00	6.60	76,939
01 Apr 20	6.32000 -0.18	6.70	6.31	6.60	27,553
31 Mar 20	6.50000 +0.20	6.69	6.29	6.39	167,209
30 Mar 20	6.30000 -0.30	6.74	6.09	6.74	78,166
27 Mar 20	6.60000 -0.40	7.00	6.60	6.99	18,869
26 Mar 20	7.00000 -0.02	7.05	6.90	6.90	21,335
25 Mar 20	7.02000 -0.44	7.71	6.60	7.46	52,696
24 Mar 20	7.46000 +1.14	7.46	6.70	6.70	50,223
23 Mar 20	6.32000 -0.18	6.50	6.01	6.11	27,315
20 Mar 20	6.50000 +0.18	6.69	6.38	6.51	41,139
19 Mar 20	6.32000 +0.27	6.34	6.10	6.12	28,910
18 Mar 20	6.05000 -1.00	7.11	6.01	7.06	61,002
17 Mar 20	7.05000 -0.04	7.13	6.54	7.09	56,403
16 Mar 20	7.09000 -0.45	7.27	6.50	7.27	60,366
13 Mar 20	7.54000 +0.19	8.22	7.28	7.49	96,647
12 Mar 20	7.35000 -0.73	7.73	7.20	7.57	99,436
11 Mar 20	8.08000 +0.08	8.38	7.82	8.04	58,596
10 Mar 20	8.00000 +0.08	8.57	7.94	8.10	65,420
09 Mar 20	7.92000 -1.03	8.66	7.81	8.59	123,880
06 Mar 20	8.95000 -0.20	9.10	8.74	9.10	100,990
05 Mar 20	9.15000 -0.05	9.36	8.99	9.28	65,599
04 Mar 20	9.20000 +0.37	9.28	8.87	8.89	77,606
03 Mar 20	8.83000 +0.17	9.23	8.76	8.83	70,815
02 Mar 20	8.66000 -0.14	9.26	8.30	9.26	78,335
28 Feb 20	8.80000 +0.16	8.80	8.40	8.51	72,571
27 Feb 20	8.64000 -0.50	9.10	8.58	9.00	73,051
26 Feb 20	9.14000 +0.30	9.36	8.52	8.54	140,841
25 Feb 20	8.84000 -0.36	9.38	8.84	9.00	83,640
24 Feb 20	9.20000 -0.94	10.00	9.15	10.00	117,702
21 Feb 20	10.14000 -0.22	10.34	10.06	10.32	26,567
20 Feb 20	10.36000 -0.06	10.48	10.20	10.48	24,282
19 Feb 20	10.42000 +0.08	10.46	10.28	10.30	44,430
18 Feb 20	10.34000 +0.10	10.44	10.04	10.22	33,125
17 Feb 20	10.24000 -0.14	10.48	10.20	10.48	60,468
14 Feb 20	10.38000 -0.08	10.54	10.26	10.34	37,559
13 Feb 20	10.46000 -0.20	10.70	10.20	10.66	86,611
12 Feb 20	10.66000 +0.26	10.76	10.44	10.50	32,810
11 Feb 20	10.40000 -0.06	10.80	10.30	10.56	61,650
10 Feb 20	10.46000 +0.06	10.54	10.30	10.30	57,745
07 Feb 20	10.40000 -0.42	10.96	10.30	10.72	97,797
06 Feb 20	10.82000 -0.08	11.14	10.60	11.02	68,434
05 Feb 20	10.90000 +0.08	11.20	10.74	11.08	76,500
04 Feb 20	10.82000 +0.84	10.86	9.83	10.00	112,339
03 Feb 20	9.98000 -0.34	10.30	9.88	10.28	85,774
31 Jan 20	10.32000 -0.18	10.78	10.14	10.78	111,181
30 Jan 20	10.50000 -0.40	10.82	10.46	10.78	80,142
29 Jan 20	10.90000 +0.40	11.02	10.30	10.40	112,422
28 Jan 20	10.50000 -2.18	11.40	10.28	11.40	410,629
27 Jan 20	12.68000 -0.54	12.98	12.32	12.98	61,290
24 Jan 20	13.22000 +0.48	13.48	12.88	12.94	42,945
23 Jan 20	12.74000 -0.28	13.12	12.74	13.02	18,945
22 Jan 20	13.02000 -0.58	13.64	13.02	13.58	28,824
21 Jan 20	13.60000 +0.30	13.60	13.06	13.24	64,851
20 Jan 20	13.30000 +0.40	13.36	12.90	12.96	50,818
17 Jan 20	12.90000 +0.36	12.94	12.72	12.74	50,841
16 Jan 20	12.54000 -0.02	12.70	12.38	12.62	15,850
15 Jan 20	12.56000 +0.16	12.66	12.26	12.58	22,907
14 Jan 20	12.40000 -0.46	12.70	12.34	12.70	16,556
13 Jan 20	12.86000 -0.18	13.00	12.68	13.00	11,843
10 Jan 20	13.04000 +0.24	13.20	12.52	12.96	108,493
09 Jan 20	12.80000 +0.80	12.90	12.00	12.16	141,272
08 Jan 20	12.00000 +0.14	12.20	11.90	11.98	16,588
07 Jan 20	11.86000 -0.02	12.00	11.76	12.00	7,978
06 Jan 20	11.88000 -0.30	12.30	11.78	12.30	15,858
03 Jan 20	12.18000 -0.36	12.58	12.08	12.46	16,369
02 Jan 20	12.54000 +0.54	12.66	11.90	11.90	45,011
30 Dec 19	12.00000 +0.34	12.10	11.42	11.42	15,882
27 Dec 19	11.66000 +0.02	11.68	11.06	11.52	54,086
23 Dec 19	11.64000 -0.16	11.88	11.52	11.82	14,178
20 Dec 19	11.80000 +0.08	12.00	11.52	11.62	22,717
19 Dec 19	11.72000 -0.14	11.86	11.42	11.80	22,925
18 Dec 19	11.86000 -0.10	12.26	11.86	12.04	28,357
17 Dec 19	11.96000 -0.28	12.30	11.96	12.30	4,886
16 Dec 19	12.24000 +0.00	12.36	12.06	12.34	13,822
13 Dec 19	12.24000 +0.24	12.60	11.96	11.98	42,655
12 Dec 19	12.00000 +0.00	12.00	11.84	12.00	36,151
11 Dec 19	12.00000 +0.48	12.00	11.62	11.62	35,403
10 Dec 19	11.52000 -0.18	11.72	11.42	11.70	15,642
09 Dec 19	11.70000 -0.16	11.90	11.62	11.86	3,664
06 Dec 19	11.86000 +0.36	11.86	11.36	11.40	17,072
05 Dec 19	11.50000 +0.22	11.54	11.30	11.40	8,578
04 Dec 19	11.28000 +0.08	11.32	10.88	11.10	22,409
03 Dec 19	11.20000 -0.20	11.40	11.08	11.32	23,164
02 Dec 19	11.40000 -0.20	11.74	11.14	11.62	38,612
29 Nov 19	11.60000 -0.10	12.06	11.50	11.82	50,007
28 Nov 19	11.70000 +0.28	11.80	11.26	11.32	88,866
27 Nov 19	11.42000 -0.18	11.64	11.32	11.64	5,490
26 Nov 19	11.60000 +0.08	11.60	11.10	11.50	51,993
25 Nov 19	11.52000 +0.10	11.52	11.40	11.48	23,868
22 Nov 19	11.42000 +0.42	11.46	11.06	11.08	74,863
21 Nov 19	11.00000 +0.32	11.08	10.42	10.52	38,125
20 Nov 19	10.68000 +0.12	10.72	10.30	10.50	63,324
19 Nov 19	10.56000 -0.28	10.88	10.40	10.80	51,784
18 Nov 19	10.84000 -0.52	11.48	10.84	11.40	24,428
15 Nov 19	11.36000 +0.14	11.36	11.10	11.34	15,255
14 Nov 19	11.22000 -0.06	11.38	11.12	11.38	7,208
13 Nov 19	11.28000 -0.06	11.46	11.22	11.46	6,555
12 Nov 19	11.34000 +0.08	11.56	11.18	11.18	45,051
11 Nov 19	11.26000 +0.32	11.44	10.90	11.04	21,837
08 Nov 19	10.94000 -0.12	11.16	10.86	10.96	43,648
07 Nov 19	11.06000 -0.34	11.52	10.72	11.28	64,958
06 Nov 19	11.40000 +0.32	11.52	10.92	11.10	58,479
05 Nov 19	11.08000 +0.68	11.24	10.22	10.42	133,713
04 Nov 19	10.40000 +0.89	10.50	8.72	9.60	236,484
01 Nov 19	9.51000 -0.41	9.99	9.47	9.99	27,409
31 Oct 19	9.92000 +0.39	10.00	9.50	9.54	27,780
30 Oct 19	9.53000 +0.35	9.60	9.20	9.20	53,795
29 Oct 19	9.18000 -0.05	9.21	9.10	9.21	6,221
28 Oct 19	9.23000 -0.01	9.30	9.14	9.22	14,944
25 Oct 19	9.24000 +0.15	9.27	9.06	9.10	15,726
24 Oct 19	9.09000 -0.18	9.31	8.89	9.31	22,122
23 Oct 19	9.27000 -0.43	9.65	9.26	9.65	39,131
22 Oct 19	9.70000 +0.83	9.70	8.97	8.99	25,954
21 Oct 19	8.87000 +0.41	8.90	8.48	8.48	87,763
18 Oct 19	8.46000 -0.01	8.53	8.43	8.50	24,327
17 Oct 19	8.47000 +0.04	8.69	8.37	8.43	34,119
16 Oct 19	8.43000 -0.02	8.43	8.26	8.40	7,440
15 Oct 19	8.45000 +0.01	8.55	8.24	8.24	15,872
14 Oct 19	8.44000 +0.17	8.55	8.31	8.40	36,910
11 Oct 19	8.27000 +0.15	8.30	8.11	8.15	6,490
10 Oct 19	8.12000 -0.04	8.25	8.11	8.20	5,134
09 Oct 19	8.16000 -0.12	8.31	8.11	8.14	13,165
08 Oct 19	8.28000 +0.24	8.40	8.05	8.15	51,632
07 Oct 19	8.04000 +0.31	8.04	7.80	7.85	15,449
04 Oct 19	7.73000 -0.11	7.91	7.68	7.91	18,163
02 Oct 19	7.84000 -0.16	8.12	7.71	8.12	12,569
01 Oct 19	8.00000 -0.29	8.17	7.85	8.17	10,215
30 Sep 19	8.29000 +0.42	8.38	7.77	7.90	13,074
27 Sep 19	7.87000 -0.10	7.98	7.80	7.98	6,597
26 Sep 19	7.97000 +0.19	8.10	7.73	7.88	6,133
25 Sep 19	7.78000 -0.26	8.16	7.70	8.10	27,272
24 Sep 19	8.04000 -0.16	8.22	7.93	8.21	7,539
23 Sep 19	8.20000 -0.13	8.32	8.11	8.32	3,958
20 Sep 19	8.33000 -0.12	8.57	8.15	8.57	31,655
19 Sep 19	8.45000 -0.06	8.63	8.32	8.55	21,388
18 Sep 19	8.51000 -0.25	8.82	8.31	8.82	20,696
17 Sep 19	8.76000 +0.01	8.87	8.51	8.71	20,544
16 Sep 19	8.75000 +0.00	8.77	8.50	8.76	8,366
13 Sep 19	8.75000 +0.11	8.84	8.67	8.69	9,379
12 Sep 19	8.64000 -0.09	8.95	8.50	8.65	22,927
11 Sep 19	8.73000 -0.09	8.90	8.63	8.76	14,439
10 Sep 19	8.82000 +0.14	8.88	8.67	8.67	6,724
09 Sep 19	8.68000 +0.14	8.90	8.58	8.67	20,968
06 Sep 19	8.54000 +0.03	8.80	8.48	8.64	17,872
05 Sep 19	8.51000 +0.22	8.80	8.39	8.42	37,782
04 Sep 19	8.29000 +0.04	8.46	8.22	8.37	17,803
03 Sep 19	8.25000 +0.07	8.39	8.09	8.24	10,261
02 Sep 19	8.18000 +0.04	8.33	8.08	8.26	15,134
30 Aug 19	8.14000 +0.02	8.38	8.09	8.12	12,435
29 Aug 19	8.12000 +0.43	8.26	7.55	7.65	29,102
28 Aug 19	7.69000 +0.18	7.78	7.42	7.66	16,667
27 Aug 19	7.51000 -0.34	7.91	7.30	7.89	36,195
26 Aug 19	7.85000 +0.02	7.95	7.73	7.89	3,131
23 Aug 19	7.83000 -0.05	8.12	7.71	8.02	27,602
22 Aug 19	7.88000 -0.04	8.06	7.66	8.06	20,561
21 Aug 19	7.92000 +0.21	7.99	7.50	7.65	65,328
20 Aug 19	7.71000 -0.85	8.55	7.50	8.55	60,974
19 Aug 19	8.56000 +0.27	8.56	8.17	8.35	21,670
16 Aug 19	8.29000 -0.01	8.39	8.15	8.15	14,094
15 Aug 19	8.30000 -0.27	8.89	8.20	8.56	28,602
14 Aug 19	8.57000 -0.08	8.88	8.55	8.60	11,079
13 Aug 19	8.65000 -0.05	8.84	8.55	8.84	11,848
12 Aug 19	8.70000 +0.15	8.75	8.55	8.65	8,611
09 Aug 19	8.55000 -0.29	8.95	8.50	8.94	8,120
08 Aug 19	8.84000 +0.22	9.01	8.72	8.72	11,625
07 Aug 19	8.62000 -0.24	8.80	8.53	8.79	11,115
06 Aug 19	8.86000 +0.32	8.91	8.52	8.52	16,068
05 Aug 19	8.54000 -0.13	8.88	8.52	8.71	18,395
02 Aug 19	8.67000 -0.32	8.89	8.52	8.79	49,172
01 Aug 19	8.99000 +0.00	9.09	8.77	8.88	10,818
31 Jul 19	8.99000 -0.26	9.47	8.87	9.36	30,861
30 Jul 19	9.25000 -0.21	9.50	9.24	9.44	10,691
29 Jul 19	9.46000 +0.05	9.57	9.30	9.48	4,502
26 Jul 19	9.41000 +0.03	9.48	9.31	9.48	1,579
25 Jul 19	9.38000 +0.02	9.53	9.20	9.47	15,002
24 Jul 19	9.36000 +0.18	9.50	9.23	9.29	6,630
23 Jul 19	9.18000 +0.49	9.19	8.65	8.69	18,691
22 Jul 19	8.69000 +0.19	8.70	8.29	8.44	31,759
19 Jul 19	8.50000 +0.10	8.60	8.42	8.49	4,299
18 Jul 19	8.40000 -0.11	8.64	8.35	8.41	8,598
17 Jul 19	8.51000 -0.39	9.02	8.51	8.89	19,629
16 Jul 19	8.90000 -0.24	9.35	8.89	9.25	17,566
15 Jul 19	9.14000 -0.01	9.49	9.03	9.26	17,456
12 Jul 19	9.15000 -0.10	9.55	9.00	9.36	13,380
11 Jul 19	9.25000 -0.20	9.61	9.10	9.32	19,857
10 Jul 19	9.45000 +0.15	9.65	9.14	9.40	23,958
09 Jul 19	9.30000 -0.65	10.06	9.18	10.06	34,538
08 Jul 19	9.95000 +0.09	10.24	9.79	9.97	13,997
05 Jul 19	9.86000 -0.04	9.99	9.66	9.99	26,331
04 Jul 19	9.90000 -0.08	9.99	9.74	9.99	25,255
03 Jul 19	9.98000 +0.26	9.98	9.39	9.61	21,139
02 Jul 19	9.72000 -0.16	9.94	9.54	9.94	7,744
01 Jul 19	9.88000 +0.49	9.92	9.36	9.56	27,055
28 Jun 19	9.39000 -0.16	9.58	9.30	9.58	15,109
27 Jun 19	9.55000 +0.43	9.55	9.04	9.04	5,546
26 Jun 19	9.12000 +0.02	9.30	8.89	8.99	4,191
25 Jun 19	9.10000 -0.18	9.52	8.88	9.38	57,234
24 Jun 19	9.28000 -0.27	9.80	9.10	9.45	18,998
21 Jun 19	9.55000 -0.29	10.00	9.31	9.85	32,643
20 Jun 19	9.84000 -0.05	10.12	9.64	9.90	21,370
19 Jun 19	9.89000 +0.53	9.90	9.26	9.33	33,942
18 Jun 19	9.36000 +0.06	9.44	9.19	9.36	16,739
17 Jun 19	9.30000 +0.02	9.36	9.23	9.29	19,710
14 Jun 19	9.28000 +0.00	9.39	9.20	9.23	18,751
13 Jun 19	9.28000 +0.12	9.29	9.07	9.08	5,541
12 Jun 19	9.16000 -0.39	9.60	9.16	9.55	29,164
11 Jun 19	9.55000 -0.01	9.66	9.55	9.66	4,361
07 Jun 19	9.56000 +0.17	9.60	9.42	9.43	6,398
06 Jun 19	9.39000 -0.03	9.42	9.23	9.42	10,093
05 Jun 19	9.42000 +0.24	9.50	9.15	9.15	4,520
04 Jun 19	9.18000 -0.44	9.69	9.18	9.69	29,473
03 Jun 19	9.62000 -0.48	9.98	9.62	9.98	6,525
31 May 19	10.10000 +0.23	10.10	9.61	9.88	14,103
30 May 19	9.87000 -0.17	10.30	9.86	10.10	11,229
29 May 19	10.04000 +0.10	10.38	9.85	9.91	52,182
28 May 19	9.94000 +0.14	9.95	9.88	9.90	1,439
27 May 19	9.80000 -0.15	9.90	9.69	9.90	13,275
24 May 19	9.95000 -0.15	10.16	9.54	10.16	23,326
23 May 19	10.10000 -0.18	10.36	9.77	10.10	35,392
22 May 19	10.28000 +0.26	10.36	10.10	10.16	35,585
21 May 19	10.02000 -0.10	10.40	10.00	10.22	34,830
20 May 19	10.12000 -0.50	10.84	10.12	10.74	24,213
17 May 19	10.62000 -0.32	11.04	10.60	11.04	11,943
16 May 19	10.94000 +0.24	11.28	10.34	10.88	45,869
15 May 19	10.70000 +0.50	10.72	10.14	10.20	12,859
14 May 19	10.20000 +0.20	10.20	9.97	10.02	20,107
13 May 19	10.00000 -0.16	10.24	9.97	10.24	6,939
10 May 19	10.16000 +0.16	10.44	10.02	10.04	42,634
09 May 19	10.00000 -0.58	10.68	10.00	10.68	62,543
08 May 19	10.58000 -0.32	10.90	10.50	10.88	33,561
07 May 19	10.90000 -0.60	11.64	10.54	11.64	37,702
06 May 19	11.50000 -0.26	11.76	11.00	11.38	65,328
03 May 19	11.76000 +0.14	11.80	11.36	11.64	20,801
02 May 19	11.62000 -0.06	12.00	11.44	11.70	31,266
30 Apr 19	11.68000 +0.14	11.98	11.38	11.62	39,380
29 Apr 19	11.54000 -0.16	11.96	11.30	11.68	25,189
26 Apr 19	11.70000 +0.56	11.98	11.00	11.12	48,463
25 Apr 19	11.14000 -0.06	11.38	11.04	11.16	13,772
24 Apr 19	11.20000 -0.16	11.40	11.12	11.28	21,767
23 Apr 19	11.36000 -0.10	11.40	11.30	11.34	10,503
18 Apr 19	11.46000 -0.50	12.10	11.32	12.00	28,061
17 Apr 19	11.96000 -0.14	12.88	11.32	12.24	72,424
16 Apr 19	12.10000 +1.10	12.14	11.12	11.12	63,636
15 Apr 19	11.00000 +0.06	11.02	10.80	11.02	19,101
12 Apr 19	10.94000 +0.34	10.94	10.66	10.72	23,125
11 Apr 19	10.60000 +0.10	10.80	10.44	10.60	21,567
10 Apr 19	10.50000 +0.22	10.54	10.16	10.16	5,517
09 Apr 19	10.28000 -0.12	10.42	10.20	10.30	8,434
08 Apr 19	10.40000 -0.44	10.88	10.40	10.88	7,154
05 Apr 19	10.84000 -0.06	11.18	10.80	10.96	12,139
04 Apr 19	10.90000 +0.64	10.90	10.22	10.22	26,198
03 Apr 19	10.26000 +0.30	10.30	10.00	10.00	13,534
02 Apr 19	9.96000 +0.05	10.00	9.94	10.00	4,765
01 Apr 19	9.91000 -0.23	10.30	9.90	10.26	25,696
29 Mar 19	10.14000 +0.22	10.20	9.73	9.91	20,665
28 Mar 19	9.92000 -0.08	10.02	9.87	10.02	13,231
27 Mar 19	10.00000 -0.30	10.52	9.69	10.50	89,864
26 Mar 19	10.30000 +0.04	10.38	10.04	10.38	17,129
25 Mar 19	10.26000 +0.08	10.28	10.08	10.18	9,439
22 Mar 19	10.18000 +0.18	10.26	10.02	10.02	16,132
21 Mar 19	10.00000 -0.20	10.22	9.98	10.12	9,638
20 Mar 19	10.20000 -0.34	10.70	10.06	10.64	37,464
19 Mar 19	10.54000 +0.34	10.54	10.20	10.20	9,558
18 Mar 19	10.20000 -0.16	10.40	10.14	10.40	16,111
15 Mar 19	10.36000 +0.00	10.36	10.22	10.36	13,810
14 Mar 19	10.36000 +0.00	10.40	10.32	10.40	11,921
13 Mar 19	10.36000 -0.08	10.50	10.28	10.50	28,125
12 Mar 19	10.44000 -0.26	10.70	10.40	10.70	22,611
11 Mar 19	10.70000 +0.14	10.70	10.38	10.58	52,305
08 Mar 19	10.56000 +0.00	10.56	10.30	10.46	23,642
07 Mar 19	10.56000 +0.06	10.56	10.28	10.40	18,594
06 Mar 19	10.50000 +0.00	10.64	10.50	10.58	13,903
05 Mar 19	10.50000 -0.06	10.68	10.44	10.68	16,143
04 Mar 19	10.56000 +0.04	10.80	10.36	10.64	16,090
01 Mar 19	10.52000 +0.30	10.70	10.10	10.10	33,860
28 Feb 19	10.22000 +0.02	10.36	9.87	10.16	19,162
27 Feb 19	10.20000 +0.10	10.20	9.86	10.08	13,513
26 Feb 19	10.10000 +0.10	10.22	9.84	10.00	12,528
25 Feb 19	10.00000 +0.10	10.24	9.82	10.08	36,481
22 Feb 19	9.90000 +0.43	9.97	9.58	9.58	40,626
21 Feb 19	9.47000 +0.07	9.64	9.40	9.50	16,312
20 Feb 19	9.40000 -0.09	9.55	9.40	9.50	15,939
19 Feb 19	9.49000 +0.02	9.74	9.47	9.50	13,322
18 Feb 19	9.47000 +0.30	9.66	9.41	9.52	56,270
15 Feb 19	9.17000 +0.12	9.31	9.00	9.16	64,595
14 Feb 19	9.05000 -0.01	9.30	9.05	9.16	13,206
13 Feb 19	9.06000 -0.18	9.53	8.88	9.34	51,692
12 Feb 19	9.24000 +0.34	9.49	8.89	9.00	48,356
11 Feb 19	8.90000 -0.04	9.17	8.61	8.95	26,962
08 Feb 19	8.94000 -0.36	9.61	8.51	9.21	75,313
07 Feb 19	9.30000 -0.65	9.99	9.26	9.83	41,910
06 Feb 19	9.95000 -0.25	10.28	9.75	10.10	35,906
05 Feb 19	10.20000 +0.33	10.24	9.72	9.99	20,606
04 Feb 19	9.87000 -0.13	10.12	9.64	10.12	18,956
01 Feb 19	10.00000 -0.26	10.28	9.67	10.28	36,685
31 Jan 19	10.26000 +0.18	10.36	9.87	10.10	30,505
30 Jan 19	10.08000 +0.22	10.36	9.74	9.75	40,997
29 Jan 19	9.86000 -0.24	10.08	9.62	9.98	15,590
28 Jan 19	10.10000 -0.20	10.42	9.77	10.42	44,272
25 Jan 19	10.30000 +0.50	10.88	9.75	9.83	86,372
24 Jan 19	9.80000 +0.70	9.83	9.10	9.10	110,763
23 Jan 19	9.10000 +0.00	9.30	8.86	9.09	36,091
22 Jan 19	9.10000 +0.45	9.17	8.70	8.75	45,326
21 Jan 19	8.65000 +0.03	8.80	8.49	8.72	65,931
18 Jan 19	8.62000 +0.42	8.70	8.20	8.29	109,322
17 Jan 19	8.20000 -0.02	8.23	8.08	8.23	8,089
16 Jan 19	8.22000 +0.02	8.30	8.13	8.30	14,650
15 Jan 19	8.20000 -0.07	8.23	8.07	8.23	27,512
14 Jan 19	8.27000 -0.13	8.30	8.05	8.30	27,562
11 Jan 19	8.40000 -0.05	8.55	8.16	8.55	31,970
10 Jan 19	8.45000 -0.12	8.63	8.35	8.48	19,361
09 Jan 19	8.57000 +0.03	8.78	8.50	8.60	23,643
08 Jan 19	8.54000 +0.49	8.75	8.11	8.11	28,515
07 Jan 19	8.05000 +0.06	8.20	7.80	7.97	38,128
04 Jan 19	7.99000 +0.04	8.10	7.88	7.91	176,234
03 Jan 19	7.95000 -0.53	8.29	7.75	8.28	49,184
02 Jan 19	8.48000 -0.22	8.77	8.32	8.77	20,991
28 Dec 18	8.70000 +0.23	8.70	8.40	8.40	31,039
27 Dec 18	8.47000 -0.03	8.57	8.25	8.57	33,224
21 Dec 18	8.50000 -0.09	8.59	8.20	8.52	45,637
20 Dec 18	8.59000 +0.04	9.09	8.52	8.55	30,103
19 Dec 18	8.55000 +0.04	8.55	8.41	8.50	17,256
18 Dec 18	8.51000 +0.01	8.65	8.41	8.44	37,107
17 Dec 18	8.50000 -0.20	8.70	8.34	8.64	50,501
14 Dec 18	8.70000 +0.00	8.70	8.48	8.50	50,237
13 Dec 18	8.70000 -0.25	8.90	8.52	8.87	35,160
12 Dec 18	8.95000 +0.01	9.00	8.74	9.00	27,101
11 Dec 18	8.94000 -0.46	9.35	8.86	9.35	23,164
10 Dec 18	9.40000 -0.10	9.44	8.45	9.44	43,506
07 Dec 18	9.50000 -0.10	9.56	9.25	9.56	53,695
06 Dec 18	9.60000 -0.17	9.69	9.14	9.69	31,130
05 Dec 18	9.77000 -0.01	9.81	9.60	9.81	11,503
04 Dec 18	9.78000 -0.38	10.08	9.62	10.08	13,809
03 Dec 18	10.16000 +0.18	10.44	10.08	10.16	25,193
30 Nov 18	9.98000 -0.10	10.16	9.48	10.16	75,920
29 Nov 18	10.08000 +0.27	10.16	9.88	9.89	19,039
28 Nov 18	9.81000 +0.14	9.90	9.70	9.70	8,583
27 Nov 18	9.67000 -0.13	9.80	9.50	9.80	17,552
26 Nov 18	9.80000 -0.18	9.96	9.70	9.91	30,516
23 Nov 18	9.98000 -0.14	10.20	9.69	10.20	16,886
22 Nov 18	10.12000 +0.04	10.18	9.73	10.18	6,719
21 Nov 18	10.08000 +0.28	10.50	9.96	10.00	32,092
20 Nov 18	9.80000 -0.30	10.14	9.54	10.14	49,278
19 Nov 18	10.10000 +0.02	10.48	10.00	10.48	35,983
16 Nov 18	10.08000 +0.06	10.08	9.91	10.02	10,272
15 Nov 18	10.02000 -0.08	10.20	10.02	10.18	11,567
14 Nov 18	10.10000 -0.26	10.40	10.00	10.40	21,669
13 Nov 18	10.36000 -0.04	10.40	10.02	10.38	36,138
12 Nov 18	10.40000 +0.00	10.48	10.16	10.48	34,019
09 Nov 18	10.40000 +0.10	10.44	10.18	10.32	23,062
08 Nov 18	10.30000 +0.00	10.40	10.10	10.34	57,059
07 Nov 18	10.30000 +0.31	10.54	9.85	9.86	105,978
06 Nov 18	9.99000 -1.45	11.90	9.75	11.60	334,449
05 Nov 18	11.44000 -0.12	11.64	11.20	11.64	23,886
02 Nov 18	11.56000 -0.24	12.24	11.52	12.12	35,887
01 Nov 18	11.80000 +0.54	11.88	11.06	11.24	46,186
31 Oct 18	11.26000 +1.31	11.30	10.14	10.14	50,615
30 Oct 18	9.95000 -0.41	10.44	9.67	10.44	100,690
29 Oct 18	10.36000 +0.37	10.92	9.98	10.00	67,607
26 Oct 18	9.99000 -0.49	10.56	9.80	10.56	105,865
25 Oct 18	10.48000 -0.24	10.74	10.00	10.52	263,693
24 Oct 18	10.72000 -0.48	11.22	10.58	11.18	45,338
23 Oct 18	11.20000 -0.54	11.64	11.10	11.62	52,727
22 Oct 18	11.74000 -0.06	11.80	11.44	11.70	40,482
19 Oct 18	11.80000 +0.10	11.96	11.62	11.72	34,783
18 Oct 18	11.70000 -0.20	11.98	11.70	11.90	25,086
17 Oct 18	11.90000 -0.28	12.48	11.70	12.28	71,854
16 Oct 18	12.18000 +0.10	12.20	11.88	12.10	49,809
15 Oct 18	12.08000 +0.30	12.18	11.74	11.78	33,452
12 Oct 18	11.78000 +0.08	12.16	11.76	11.80	58,646
11 Oct 18	11.70000 -0.50	12.10	11.50	12.04	78,815
10 Oct 18	12.20000 -0.78	12.92	11.88	12.88	214,453
09 Oct 18	12.98000 -0.08	13.00	12.80	12.96	54,072
08 Oct 18	13.06000 -0.30	13.36	12.96	13.26	104,034
05 Oct 18	13.36000 -0.40	13.64	13.30	13.64	16,501
04 Oct 18	13.76000 -0.08	13.82	13.62	13.74	80,959
02 Oct 18	13.84000 -0.06	13.90	13.56	13.82	35,017
01 Oct 18	13.90000 -0.10	14.00	13.74	13.88	27,500
28 Sep 18	14.00000 +0.00	14.02	13.80	14.00	53,335
27 Sep 18	14.00000 +0.10	14.00	13.80	13.80	37,490
26 Sep 18	13.90000 -0.06	14.06	13.84	14.00	31,210
25 Sep 18	13.96000 -0.04	14.02	13.92	14.00	10,727
24 Sep 18	14.00000 -0.10	14.04	13.86	13.96	43,202
21 Sep 18	14.10000 -0.20	14.28	13.88	14.22	19,659
20 Sep 18	14.30000 -0.10	14.38	14.00	14.38	44,623
19 Sep 18	14.40000 +0.00	14.50	14.08	14.50	61,975
18 Sep 18	14.40000 +0.00	14.72	14.30	14.42	37,364
17 Sep 18	14.40000 +0.26	14.50	13.90	14.14	21,594
14 Sep 18	14.14000 +0.32	14.14	13.86	13.90	20,797
13 Sep 18	13.82000 -0.02	14.04	13.66	13.72	41,038
12 Sep 18	13.84000 +0.16	14.00	13.66	13.68	32,010
11 Sep 18	13.68000 -0.06	13.80	13.66	13.80	10,107
10 Sep 18	13.74000 +0.24	13.96	13.50	13.52	13,257
07 Sep 18	13.50000 -0.24	13.66	13.10	13.60	28,657
06 Sep 18	13.74000 -0.02	13.92	13.60	13.92	16,490
05 Sep 18	13.76000 -0.40	14.22	13.66	14.06	51,300
04 Sep 18	14.16000 -0.34	14.46	13.96	14.46	23,547
03 Sep 18	14.50000 -0.28	14.62	14.28	14.62	42,754
31 Aug 18	14.78000 -0.12	14.80	14.36	14.80	45,535
30 Aug 18	14.90000 -0.10	15.12	14.84	15.12	11,717
29 Aug 18	15.00000 +0.06	15.10	14.86	14.94	48,279
28 Aug 18	14.94000 +0.22	14.94	14.70	14.76	16,459
27 Aug 18	14.72000 +0.12	14.86	14.00	14.64	144,475
24 Aug 18	14.60000 +0.12	14.80	14.32	14.36	9,199
23 Aug 18	14.48000 +0.04	14.52	14.34	14.46	8,741
22 Aug 18	14.44000 +0.14	14.50	14.28	14.28	6,264
21 Aug 18	14.30000 -0.30	14.70	14.10	14.50	40,402
20 Aug 18	14.60000 +0.12	14.70	14.38	14.38	11,402
17 Aug 18	14.48000 -0.06	14.50	14.40	14.40	2,451
16 Aug 18	14.54000 -0.02	14.86	14.42	14.50	11,537
15 Aug 18	14.56000 -0.04	14.74	14.20	14.50	39,336
14 Aug 18	14.60000 +0.00	14.92	14.50	14.64	22,229
13 Aug 18	14.60000 +0.08	14.60	14.34	14.50	8,674
10 Aug 18	14.52000 -0.28	14.70	14.20	14.70	30,070
09 Aug 18	14.80000 -0.02	15.00	14.70	14.84	20,285
08 Aug 18	14.82000 +0.06	14.84	14.68	14.76	6,132
07 Aug 18	14.76000 +0.08	14.84	14.54	14.84	19,875
06 Aug 18	14.68000 +0.24	14.80	14.46	14.46	23,841
03 Aug 18	14.44000 +0.24	14.66	14.36	14.36	52,263
02 Aug 18	14.20000 -0.10	14.30	14.00	14.28	15,083
01 Aug 18	14.30000 -0.06	14.50	13.98	14.38	37,911
31 Jul 18	14.36000 +0.00	14.38	13.78	14.36	66,620
30 Jul 18	14.36000 +0.04	14.38	14.06	14.20	23,999
27 Jul 18	14.32000 +0.22	14.38	14.00	14.00	37,681
26 Jul 18	14.10000 -0.32	14.44	13.82	14.44	78,017
25 Jul 18	14.42000 +0.08	14.44	14.20	14.44	31,997
24 Jul 18	14.34000 +0.42	14.48	13.68	13.78	67,797
23 Jul 18	13.92000 +0.72	13.92	13.20	13.20	49,753
20 Jul 18	13.20000 +0.04	13.26	12.94	13.08	5,609
19 Jul 18	13.16000 -0.14	13.40	13.02	13.40	42,448
18 Jul 18	13.30000 +0.58	13.30	12.76	12.76	41,499
17 Jul 18	12.72000 -0.28	13.00	12.62	13.00	18,366
16 Jul 18	13.00000 +0.10	13.06	12.98	13.00	13,746
13 Jul 18	12.90000 +0.12	13.04	12.78	12.92	15,475
12 Jul 18	12.78000 -0.02	13.00	12.70	13.00	3,509
11 Jul 18	12.80000 -0.30	13.16	12.70	13.16	52,962
10 Jul 18	13.10000 +0.50	13.30	12.66	12.66	33,997
09 Jul 18	12.60000 -0.12	12.84	12.60	12.72	16,581
06 Jul 18	12.72000 +0.02	12.88	12.64	12.78	3,735
05 Jul 18	12.70000 -0.08	12.82	12.58	12.80	61,402
04 Jul 18	12.78000 +0.02	12.96	12.72	12.72	27,510
03 Jul 18	12.76000 +0.26	12.86	12.54	12.58	18,073
02 Jul 18	12.50000 -0.36	12.80	12.38	12.80	18,509
29 Jun 18	12.86000 +0.26	12.98	12.60	12.60	27,562
28 Jun 18	12.60000 -0.30	12.90	12.50	12.80	43,183
27 Jun 18	12.90000 +0.24	12.98	12.54	12.66	49,932
26 Jun 18	12.66000 +0.00	12.72	12.48	12.64	18,010
25 Jun 18	12.66000 +0.12	12.76	12.36	12.36	35,483
22 Jun 18	12.54000 +0.02	12.88	12.32	12.46	104,747
21 Jun 18	12.52000 -0.66	13.24	12.34	13.22	160,258
20 Jun 18	13.18000 +0.08	13.38	13.08	13.12	38,612
19 Jun 18	13.10000 -0.60	13.56	13.08	13.54	88,405
18 Jun 18	13.70000 -0.30	13.88	13.40	13.84	99,158
15 Jun 18	14.00000 -0.24	14.40	13.78	14.40	16,936
14 Jun 18	14.24000 +0.28	14.30	13.78	13.78	24,607
13 Jun 18	13.96000 +0.16	14.02	13.78	13.90	10,115
12 Jun 18	13.80000 -0.18	14.16	13.40	13.98	56,868
11 Jun 18	13.98000 -0.06	14.20	13.84	14.04	21,773
08 Jun 18	14.04000 -0.08	14.30	14.04	14.10	15,384
07 Jun 18	14.12000 -0.20	14.70	14.04	14.30	28,574
06 Jun 18	14.32000 +0.20	14.58	14.20	14.20	10,325
05 Jun 18	14.12000 -0.14	14.60	14.12	14.22	49,376
04 Jun 18	14.26000 -0.30	14.92	14.10	14.62	69,538
01 Jun 18	14.56000 -0.58	15.08	14.56	14.96	52,932
31 May 18	15.14000 +0.06	15.16	14.56	15.10	23,035
30 May 18	15.08000 +0.18	15.28	14.80	14.94	52,277
29 May 18	14.90000 +0.08	14.90	14.50	14.80	96,213
28 May 18	14.82000 +0.58	14.86	14.24	14.36	21,133
25 May 18	14.24000 +0.12	14.32	13.96	14.24	14,125
24 May 18	14.12000 +0.20	14.16	13.86	14.00	32,658
23 May 18	13.92000 -0.26	14.22	13.86	14.22	14,328
22 May 18	14.18000 +0.10	14.40	14.02	14.22	33,225
18 May 18	14.08000 -0.02	14.22	14.00	14.14	8,274
17 May 18	14.10000 +0.12	14.24	13.90	13.94	14,763
16 May 18	13.98000 -0.02	14.14	13.90	14.00	19,073
15 May 18	14.00000 +0.06	14.32	13.92	13.96	9,325
14 May 18	13.94000 -0.36	14.44	13.86	14.42	54,220
11 May 18	14.30000 +0.18	14.44	14.04	14.20	28,428
10 May 18	14.12000 -0.14	14.32	13.92	14.32	19,041
09 May 18	14.26000 +0.22	14.36	14.10	14.22	22,323
08 May 18	14.04000 +0.18	14.16	13.78	13.86	31,173
07 May 18	13.86000 +0.06	13.96	13.80	13.82	24,200
04 May 18	13.80000 +0.16	14.10	13.62	13.90	43,311
03 May 18	13.64000 +0.08	14.14	13.38	13.50	93,713
02 May 18	13.56000 +0.80	13.56	12.80	12.80	52,039
30 Apr 18	12.76000 -0.04	12.94	12.74	12.94	17,326
27 Apr 18	12.80000 -0.36	13.28	12.70	13.20	46,794
26 Apr 18	13.16000 +0.44	13.16	12.64	12.72	39,053
25 Apr 18	12.72000 -0.54	13.24	12.60	13.18	58,586
24 Apr 18	13.26000 -0.06	13.40	13.16	13.30	123,831
23 Apr 18	13.32000 +0.10	13.72	13.12	13.22	83,483
20 Apr 18	13.22000 -0.14	13.38	13.16	13.32	76,274
19 Apr 18	13.36000 +0.36	13.46	13.10	13.10	102,820
18 Apr 18	13.00000 +0.58	13.22	12.42	12.42	62,652
17 Apr 18	12.42000 +0.30	12.54	12.10	12.18	33,889
16 Apr 18	12.12000 -0.26	12.78	12.12	12.40	55,823
13 Apr 18	12.38000 -0.32	12.96	12.38	12.68	69,365
12 Apr 18	12.70000 +0.46	12.74	12.18	12.24	73,618
11 Apr 18	12.24000 +0.04	12.64	12.12	12.30	161,626
10 Apr 18	12.20000 +0.20	12.38	12.00	12.04	98,449
09 Apr 18	12.00000 +0.26	12.10	11.50	11.82	90,147
06 Apr 18	11.74000 -0.34	12.12	11.72	12.08	50,920
05 Apr 18	12.08000 +0.66	12.30	11.48	11.50	193,448
04 Apr 18	11.42000 -0.18	11.84	11.34	11.60	163,483
03 Apr 18	11.60000 -0.80	12.32	11.60	12.32	162,143
29 Mar 18	12.40000 -0.26	12.70	12.24	12.58	154,330
28 Mar 18	12.66000 +0.02	13.10	12.34	12.98	192,266
27 Mar 18	12.64000 -1.22	13.78	12.24	13.62	481,581
26 Mar 18	13.86000 -0.56	14.56	13.72	14.38	54,969
23 Mar 18	14.42000 -0.32	14.64	14.12	14.64	56,621
22 Mar 18	14.74000 -0.36	15.16	14.68	15.00	73,422
21 Mar 18	15.10000 -0.28	15.70	15.04	15.32	45,545
20 Mar 18	15.38000 +0.24	15.54	15.00	15.10	43,805
19 Mar 18	15.14000 -0.06	15.36	14.98	15.16	56,983
16 Mar 18	15.20000 -0.10	15.38	15.02	15.30	79,631
15 Mar 18	15.30000 +0.30	15.46	14.86	14.98	70,781
14 Mar 18	15.00000 +0.94	15.12	14.04	14.04	89,643
13 Mar 18	14.06000 -0.62	14.74	14.06	14.72	46,853
12 Mar 18	14.68000 +0.00	14.88	14.56	14.82	20,901
09 Mar 18	14.68000 +0.62	14.80	14.10	14.10	71,511
08 Mar 18	14.06000 -0.20	14.34	13.74	14.34	76,362
07 Mar 18	14.26000 +0.42	14.30	13.88	13.88	66,329
06 Mar 18	13.84000 -0.26	14.28	13.80	14.20	60,530
05 Mar 18	14.10000 +0.14	14.40	13.72	13.72	47,221
02 Mar 18	13.96000 -0.18	14.08	13.62	14.00	130,628
01 Mar 18	14.14000 -0.78	14.72	13.78	14.68	129,884
28 Feb 18	14.92000 +0.32	14.92	14.32	14.54	107,933
27 Feb 18	14.60000 -0.20	14.96	14.60	14.92	38,827
26 Feb 18	14.80000 -0.42	15.82	14.80	15.24	49,288
23 Feb 18	15.22000 +0.18	15.28	14.96	15.10	29,706
22 Feb 18	15.04000 -0.20	15.30	14.70	15.12	101,886
21 Feb 18	15.24000 -0.48	15.98	15.14	15.92	62,195
20 Feb 18	15.72000 +0.32	15.76	15.24	15.46	33,877
19 Feb 18	15.40000 +0.18	15.48	15.18	15.24	65,456
16 Feb 18	15.22000 +0.24	15.32	15.04	15.18	54,272
15 Feb 18	14.98000 +0.08	15.38	14.92	15.08	77,301
14 Feb 18	14.90000 +0.52	15.02	14.30	14.48	73,486
13 Feb 18	14.38000 -0.34	14.80	14.18	14.80	98,045
12 Feb 18	14.72000 +0.42	15.14	14.46	14.48	170,035
09 Feb 18	14.30000 +0.04	14.80	14.04	14.16	119,504
08 Feb 18	14.26000 -0.38	15.06	14.26	14.90	328,028
07 Feb 18	14.64000 +0.38	14.80	14.38	14.48	89,161
06 Feb 18	14.26000 -0.74	14.86	14.10	14.50	408,080
05 Feb 18	15.00000 -0.48	15.30	14.58	15.10	165,448
02 Feb 18	15.48000 -0.40	16.18	15.30	15.82	113,541
01 Feb 18	15.88000 -0.16	16.38	15.64	16.36	104,975
31 Jan 18	16.04000 -0.22	16.42	15.88	16.34	121,480
30 Jan 18	16.26000 -0.42	16.78	16.10	16.50	74,759
29 Jan 18	16.68000 +0.26	16.98	16.30	16.34	82,128
26 Jan 18	16.42000 +0.12	16.58	16.14	16.30	63,233
25 Jan 18	16.30000 -0.84	17.16	16.14	17.02	155,695
24 Jan 18	17.14000 -0.18	17.48	16.88	17.24	95,948
23 Jan 18	17.32000 +0.12	17.58	16.80	17.38	122,762
22 Jan 18	17.20000 -0.70	17.68	16.60	17.50	363,951
19 Jan 18	17.90000 -0.56	18.58	15.26	18.50	454,924
18 Jan 18	18.46000 -0.02	18.86	18.40	18.56	50,415
17 Jan 18	18.48000 -0.80	19.28	18.36	19.20	60,971
16 Jan 18	19.28000 +0.40	19.28	18.82	19.00	69,570
15 Jan 18	18.88000 +0.64	19.10	18.28	18.50	64,967
12 Jan 18	18.24000 +0.02	18.50	18.22	18.42	23,016
11 Jan 18	18.22000 -0.30	18.96	18.12	18.80	47,639
10 Jan 18	18.52000 -0.78	19.44	18.52	19.28	94,116
09 Jan 18	19.30000 -0.44	19.88	19.20	19.72	62,629
08 Jan 18	19.74000 +0.96	19.90	18.52	18.76	141,661
05 Jan 18	18.78000 +0.16	18.94	18.62	18.62	84,046
04 Jan 18	18.62000 +1.08	19.06	18.02	18.02	171,251
03 Jan 18	17.54000 +0.76	17.80	16.56	16.66	54,031
02 Jan 18	16.78000 +0.14	16.82	16.16	16.20	78,832
29 Dec 17	16.64000 +0.32	16.71	16.25	16.25	42,304
28 Dec 17	16.32000 -0.03	16.42	16.25	16.33	64,830
27 Dec 17	16.35000 -0.30	16.95	16.30	16.49	68,943
22 Dec 17	16.65000 +0.13	16.65	16.33	16.44	39,002
21 Dec 17	16.52000 +0.14	16.97	16.31	16.38	64,390
20 Dec 17	16.38500 -0.61	17.05	16.28	16.95	68,561
19 Dec 17	17.00000 +0.18	17.15	16.75	16.88	48,320
18 Dec 17	16.81500 +0.06	17.13	16.50	16.87	80,990
15 Dec 17	16.75500 +0.17	16.83	16.20	16.49	75,612
14 Dec 17	16.58000 -0.45	16.95	16.27	16.95	104,210
13 Dec 17	17.03500 +1.02	17.17	15.89	16.01	218,792
12 Dec 17	16.01500 -0.03	16.18	15.78	16.09	41,772
11 Dec 17	16.05000 -0.07	16.19	15.73	16.19	74,758
08 Dec 17	16.12000 +0.47	16.19	15.68	15.77	73,188
07 Dec 17	15.65000 +0.27	15.68	15.35	15.45	42,467
06 Dec 17	15.38000 -0.16	15.68	15.10	15.26	76,966
05 Dec 17	15.54000 +0.07	15.64	15.13	15.52	121,864
04 Dec 17	15.47000 -0.35	16.32	15.31	16.17	93,445
01 Dec 17	15.82000 -0.53	16.39	15.60	16.34	121,843
30 Nov 17	16.35500 +0.44	16.48	15.74	15.85	206,702
29 Nov 17	15.91000 -1.35	18.35	15.69	17.39	298,324
28 Nov 17	17.26500 -0.17	17.52	17.22	17.47	38,228
27 Nov 17	17.43500 -0.63	18.08	17.25	18.06	90,010
24 Nov 17	18.06000 -0.11	18.35	18.00	18.21	62,106
23 Nov 17	18.17000 -0.13	18.38	18.08	18.30	82,377
22 Nov 17	18.29500 +0.06	18.49	18.25	18.36	103,838
21 Nov 17	18.23500 +0.21	18.40	17.91	18.00	162,401
20 Nov 17	18.02500 +0.51	18.62	17.54	17.54	193,807
17 Nov 17	17.51000 +0.16	17.75	17.35	17.74	131,489
16 Nov 17	17.35000 +1.10	17.80	16.31	16.35	220,656
15 Nov 17	16.25500 -0.37	16.69	16.04	16.69	180,249
14 Nov 17	16.62500 +0.82	16.80	15.71	15.71	238,817
13 Nov 17	15.80000 -0.30	16.37	15.68	16.30	73,210
10 Nov 17	16.10000 +0.60	16.33	15.10	15.24	97,055
09 Nov 17	15.50000 -0.39	16.85	15.05	16.05	317,075
08 Nov 17	15.88500 -0.01	16.16	15.56	15.99	151,584
07 Nov 17	15.90000 +0.02	16.03	15.15	15.78	140,840
06 Nov 17	15.88000 -0.32	16.25	15.55	15.99	146,126
03 Nov 17	16.20000 +0.13	16.47	15.65	16.00	126,930
02 Nov 17	16.07500 -0.55	16.59	16.00	16.59	60,503
01 Nov 17	16.62000 +0.13	17.05	16.40	16.53	65,778
30 Oct 17	16.49000 +0.14	16.97	16.30	16.40	81,856
27 Oct 17	16.35500 +0.11	16.43	16.07	16.27	39,293
26 Oct 17	16.24000 +0.11	16.26	16.00	16.08	39,572
25 Oct 17	16.13000 -0.27	16.41	16.04	16.38	65,443
24 Oct 17	16.39500 +0.20	16.55	16.18	16.18	74,892
23 Oct 17	16.19500 +0.04	16.44	15.90	16.10	72,618
20 Oct 17	16.15500 -0.33	16.47	15.78	16.47	96,508
19 Oct 17	16.49000 +0.44	16.57	16.05	16.07	98,186
18 Oct 17	16.05000 -0.25	16.64	15.82	16.35	165,568
17 Oct 17	16.30000 -0.03	16.54	16.23	16.49	67,450
16 Oct 17	16.33000 -0.26	16.56	16.24	16.56	52,265
13 Oct 17	16.59500 -0.26	16.95	16.55	16.86	112,803
12 Oct 17	16.85000 +0.05	17.16	16.79	16.89	63,245
11 Oct 17	16.80500 +0.45	17.00	16.26	16.26	49,810
10 Oct 17	16.35000 -0.01	16.73	16.23	16.32	163,724
09 Oct 17	16.36000 -0.14	16.62	16.21	16.50	63,597
06 Oct 17	16.50000 -0.40	17.02	16.34	16.94	110,785
05 Oct 17	16.90000 -0.10	17.08	16.61	16.96	88,243
04 Oct 17	17.00000 -0.01	17.25	16.82	17.25	90,354
02 Oct 17	17.01500 +0.25	17.19	16.80	16.90	93,772
29 Sep 17	16.76000 +0.04	17.00	16.68	16.80	131,495
28 Sep 17	16.72000 +0.69	16.77	16.16	16.16	137,950
27 Sep 17	16.02500 +0.27	16.20	15.81	15.97	49,253
26 Sep 17	15.75000 -0.32	16.02	15.45	16.00	114,805
25 Sep 17	16.06500 -0.02	16.20	15.90	16.20	99,642
22 Sep 17	16.09000 +0.54	16.20	15.45	15.50	110,130
21 Sep 17	15.55000 +0.32	15.63	15.12	15.32	160,932
20 Sep 17	15.22500 +0.44	15.40	14.86	14.86	121,546
19 Sep 17	14.79000 +0.43	15.11	14.39	14.40	100,089
18 Sep 17	14.36500 +0.11	14.70	14.25	14.31	58,876
15 Sep 17	14.25000 -0.22	14.53	14.10	14.46	67,838
14 Sep 17	14.46500 -0.23	14.66	14.35	14.64	54,691
13 Sep 17	14.70000 +0.08	14.76	14.52	14.69	48,082
12 Sep 17	14.62000 -0.21	15.05	14.62	14.93	38,257
11 Sep 17	14.83000 +0.38	15.10	14.51	14.51	88,411
08 Sep 17	14.45500 -0.24	14.85	14.44	14.85	69,202
07 Sep 17	14.70000 -0.41	15.27	14.40	15.26	161,442
06 Sep 17	15.11000 +0.43	15.12	14.32	14.59	106,622
05 Sep 17	14.67500 +0.55	14.74	14.12	14.19	77,762
04 Sep 17	14.12500 +0.02	14.22	13.99	14.18	27,736
01 Sep 17	14.11000 +0.28	14.20	13.81	13.88	45,601
31 Aug 17	13.83000 +0.18	13.96	13.39	13.68	70,482
30 Aug 17	13.64500 +0.24	13.73	13.40	13.66	43,285
29 Aug 17	13.41000 -0.44	13.77	13.26	13.76	84,351
28 Aug 17	13.85500 -0.05	14.05	13.45	14.05	70,402
25 Aug 17	13.90500 +0.13	14.08	13.72	13.81	25,523
24 Aug 17	13.78000 -0.03	13.80	13.57	13.80	34,967
23 Aug 17	13.81000 -0.34	14.12	13.56	14.10	87,377
22 Aug 17	14.15000 +0.65	14.15	13.34	13.51	86,218
21 Aug 17	13.50000 -0.14	13.70	13.42	13.65	46,160
18 Aug 17	13.63500 -0.23	13.77	13.31	13.77	96,732
17 Aug 17	13.86500 +0.26	13.96	13.64	13.76	101,681
16 Aug 17	13.61000 +0.05	13.73	13.25	13.60	107,998
15 Aug 17	13.56000 +0.41	13.61	13.18	13.27	108,307
14 Aug 17	13.14500 +0.59	13.27	12.70	12.70	129,103
11 Aug 17	12.56000 -0.62	13.23	12.23	13.15	310,866
10 Aug 17	13.18000 -0.01	13.77	12.89	13.28	297,352
09 Aug 17	13.18500 +0.05	13.35	12.85	13.00	278,730
08 Aug 17	13.13500 -0.06	13.35	13.05	13.24	63,136
07 Aug 17	13.20000 +0.62	13.20	12.56	12.56	181,603
04 Aug 17	12.58000 +0.06	12.60	12.47	12.48	60,553
03 Aug 17	12.52000 +0.02	12.65	12.40	12.40	54,641
02 Aug 17	12.50500 +0.18	12.55	12.31	12.33	80,139
01 Aug 17	12.33000 +0.13	12.33	12.02	12.20	69,520
31 Jul 17	12.20000 +0.13	12.24	12.05	12.05	44,511
28 Jul 17	12.07000 -0.18	12.40	11.78	12.25	163,143
27 Jul 17	12.25000 +0.02	12.34	12.01	12.16	135,887
26 Jul 17	12.22500 -0.38	12.65	12.15	12.60	110,493
25 Jul 17	12.60000 +0.87	12.60	11.76	11.78	208,701
24 Jul 17	11.73500 +0.04	11.81	11.42	11.72	114,881
21 Jul 17	11.69500 -0.11	11.79	11.31	11.68	159,475
20 Jul 17	11.80000 -0.16	12.07	11.60	11.90	126,110
19 Jul 17	11.96500 +0.27	12.14	11.67	11.67	92,169
18 Jul 17	11.70000 -0.05	11.84	11.53	11.76	78,161
17 Jul 17	11.75000 +0.05	11.87	11.61	11.81	74,359
14 Jul 17	11.70000 +0.10	11.75	11.50	11.62	68,007
13 Jul 17	11.60000 +0.15	11.64	11.35	11.50	105,627
12 Jul 17	11.45500 +0.30	11.60	11.20	11.20	108,790
11 Jul 17	11.15500 -0.09	12.12	11.15	11.24	212,869
10 Jul 17	11.24500 +0.39	11.49	11.00	11.00	195,121
07 Jul 17	10.85000 -0.05	10.94	10.76	10.89	64,810
06 Jul 17	10.90000 -0.06	11.10	10.81	10.89	171,050
05 Jul 17	10.96000 +0.16	11.06	10.70	10.83	151,652
04 Jul 17	10.80000 +0.55	11.15	10.50	10.50	293,599
03 Jul 17	10.25000 -0.05	10.38	10.07	10.23	41,341
30 Jun 17	10.29500 +0.30	10.36	9.85	9.91	113,994
29 Jun 17	10.00000 -0.65	10.63	9.90	10.63	118,530
28 Jun 17	10.64500 +0.01	10.73	10.49	10.60	43,439
27 Jun 17	10.64000 -0.19	10.90	10.56	10.90	95,023
26 Jun 17	10.83000 -0.19	11.06	10.83	11.02	40,636
23 Jun 17	11.02000 +0.17	11.07	10.81	10.81	87,301
22 Jun 17	10.85000 -0.05	10.89	10.77	10.89	25,634
21 Jun 17	10.90500 +0.17	10.97	10.61	10.70	60,513
20 Jun 17	10.73500 -0.13	11.05	10.67	10.89	80,626
19 Jun 17	10.86500 +0.16	11.02	10.77	10.85	47,651
16 Jun 17	10.70000 +0.07	10.85	10.64	10.65	48,102
15 Jun 17	10.63000 -0.30	10.94	10.62	10.89	61,046
14 Jun 17	10.92500 -0.07	11.35	10.93	11.10	80,562
13 Jun 17	10.99500 +0.38	11.25	10.66	10.67	131,544
12 Jun 17	10.61500 -0.19	10.77	10.36	10.70	158,154
09 Jun 17	10.80000 -0.15	11.16	10.77	10.98	45,350
08 Jun 17	10.95500 +0.15	11.00	10.78	10.80	32,669
07 Jun 17	10.80500 -0.32	11.31	10.80	11.03	90,087
06 Jun 17	11.12500 -0.04	11.28	11.13	11.23	102,234
02 Jun 17	11.16500 +0.22	11.41	10.99	11.08	120,874
01 Jun 17	10.95000 -0.20	11.18	10.85	11.06	59,509
31 May 17	11.15500 +0.13	11.16	10.88	10.92	74,645
30 May 17	11.03000 +0.33	11.22	10.68	10.68	133,828
29 May 17	10.70000 -0.03	10.80	10.65	10.69	36,306
26 May 17	10.73500 +0.11	10.90	10.50	10.60	109,487
25 May 17	10.62500 +0.06	10.79	10.30	10.47	104,963
24 May 17	10.56000 +0.94	10.74	9.56	9.72	297,378
23 May 17	9.62300 +0.06	9.81	9.59	9.65	43,956
22 May 17	9.56700 -0.40	9.99	9.57	9.92	117,352
19 May 17	9.97000 +0.14	10.14	9.87	9.95	48,559
18 May 17	9.83400 +0.06	9.89	9.47	9.67	117,331
17 May 17	9.77300 -0.26	10.18	9.72	10.05	89,024
16 May 17	10.03000 -0.02	10.10	9.95	10.05	24,464
15 May 17	10.05000 +0.10	10.05	9.88	10.02	54,752
12 May 17	9.94800 +0.03	10.05	9.79	9.81	66,890
11 May 17	9.91500 -0.19	10.15	9.81	10.02	61,704
10 May 17	10.10500 +0.15	10.14	10.00	10.05	72,753
09 May 17	9.95800 +0.32	10.07	9.32	9.43	215,031
08 May 17	9.63700 -0.38	10.10	9.60	10.10	155,957
05 May 17	10.01500 -0.15	10.19	9.82	10.07	150,171
04 May 17	10.17000 +0.00	10.37	9.95	9.99	137,986
03 May 17	10.17000 -0.14	10.34	9.81	10.30	152,882
02 May 17	10.31500 -0.01	10.39	10.26	10.26	48,382
28 Apr 17	10.32500 -0.03	10.57	10.30	10.30	75,532
27 Apr 17	10.35000 -0.25	10.58	10.17	10.49	118,437
26 Apr 17	10.60000 -0.16	10.80	10.51	10.73	129,058
25 Apr 17	10.76000 +0.38	10.80	10.36	10.44	228,262
24 Apr 17	10.38000 +0.23	10.45	10.09	10.22	212,532
21 Apr 17	10.15000 +0.11	10.31	10.02	10.03	160,914
20 Apr 17	10.03500 +0.25	10.31	9.51	9.66	642,858
19 Apr 17	9.78700 +0.04	10.04	9.63	9.64	181,916
18 Apr 17	9.75100 -0.11	9.91	9.52	9.75	134,621
13 Apr 17	9.86100 +0.73	9.93	9.16	9.20	309,036
12 Apr 17	9.13000 -0.12	9.32	9.07	9.30	72,470
11 Apr 17	9.25300 -0.28	9.53	9.17	9.53	170,267
10 Apr 17	9.53000 +0.12	9.67	9.35	9.35	186,408
07 Apr 17	9.40600 +0.01	9.46	9.22	9.35	85,385
06 Apr 17	9.39500 -0.07	9.41	9.21	9.35	81,155
05 Apr 17	9.46500 +0.10	9.60	9.23	9.35	143,832
04 Apr 17	9.36900 +0.05	9.37	9.11	9.30	194,366
03 Apr 17	9.31700 +0.62	9.48	8.60	8.70	494,534
31 Mar 17	8.70200 -0.09	8.84	8.60	8.73	57,210
30 Mar 17	8.79300 +0.09	8.87	8.54	8.60	105,133
29 Mar 17	8.70500 -0.07	8.84	8.69	8.81	124,454
28 Mar 17	8.77200 +0.17	8.80	8.67	8.67	59,725
27 Mar 17	8.60000 -0.16	8.82	8.53	8.75	63,446
24 Mar 17	8.76400 -0.02	8.89	8.74	8.79	90,531
23 Mar 17	8.78000 +0.43	8.80	8.34	8.35	146,009
22 Mar 17	8.34700 -0.26	8.64	8.10	8.30	383,981
21 Mar 17	8.60600 -0.16	8.77	8.60	8.76	60,275
20 Mar 17	8.77100 -0.06	8.93	8.73	8.93	42,394
17 Mar 17	8.83000 -0.01	8.89	8.70	8.82	56,093
16 Mar 17	8.83500 +0.00	9.09	8.81	8.95	141,670
15 Mar 17	8.83600 +0.02	8.96	8.80	8.80	124,942
14 Mar 17	8.82000 +0.25	8.87	8.58	8.58	163,639
13 Mar 17	8.56600 -0.03	8.75	8.54	8.60	112,858
10 Mar 17	8.60000 +0.30	8.65	8.34	8.35	159,561
09 Mar 17	8.29800 -0.07	8.39	8.21	8.37	142,638
08 Mar 17	8.36500 +0.06	8.44	8.29	8.37	89,723
07 Mar 17	8.30100 -0.02	8.35	8.15	8.35	116,863
06 Mar 17	8.32200 +0.00	8.50	8.26	8.26	148,738
03 Mar 17	8.32300 -0.08	8.49	8.32	8.43	99,520
02 Mar 17	8.40000 +0.08	8.49	8.19	8.36	98,309
01 Mar 17	8.32400 -0.08	8.50	8.30	8.46	76,571
28 Feb 17	8.40000 +0.18	8.43	8.18	8.20	80,752
27 Feb 17	8.22000 +0.11	8.32	8.10	8.10	63,994
24 Feb 17	8.11000 -0.57	8.63	8.07	8.60	266,136
23 Feb 17	8.68100 +0.01	8.83	8.61	8.70	117,371
22 Feb 17	8.66700 -0.01	8.77	8.65	8.74	71,413
21 Feb 17	8.68000 +0.18	8.73	8.45	8.45	111,351
20 Feb 17	8.50400 -0.03	8.56	8.36	8.55	113,802
17 Feb 17	8.52900 -0.07	8.57	8.30	8.41	150,749
16 Feb 17	8.59600 -0.13	8.90	8.60	8.75	187,645
15 Feb 17	8.72800 +0.25	8.75	8.46	8.54	186,698
14 Feb 17	8.47700 +0.09	8.50	8.35	8.41	78,561
13 Feb 17	8.38500 +0.11	8.49	8.27	8.49	133,954
10 Feb 17	8.27000 +0.02	8.46	8.10	8.24	112,597
09 Feb 17	8.25300 +0.06	8.31	8.05	8.24	149,695
08 Feb 17	8.19400 +0.52	8.20	7.73	7.73	259,698
07 Feb 17	7.67300 +0.01	7.84	7.57	7.57	114,626
06 Feb 17	7.66500 -0.24	7.91	7.66	7.91	161,311
03 Feb 17	7.90500 +0.11	7.91	7.75	7.80	123,960
02 Feb 17	7.80000 +0.11	7.87	7.59	7.70	129,045
01 Feb 17	7.68600 +0.06	7.82	7.34	7.47	186,506
31 Jan 17	7.62800 +0.01	7.69	7.55	7.60	54,168
30 Jan 17	7.61800 -0.07	7.71	7.53	7.70	129,161
27 Jan 17	7.69000 +0.00	7.80	7.61	7.64	97,521
26 Jan 17	7.68700 -0.10	7.86	7.65	7.80	128,119
25 Jan 17	7.78600 +0.30	7.82	7.44	7.45	182,052
24 Jan 17	7.49000 +0.19	7.49	7.31	7.35	86,983
23 Jan 17	7.30000 +0.05	7.42	7.25	7.25	75,591
20 Jan 17	7.25500 +0.01	7.32	7.18	7.32	63,260
19 Jan 17	7.24900 -0.04	7.31	7.11	7.29	46,947
18 Jan 17	7.28800 +0.24	7.39	7.00	7.00	237,301
17 Jan 17	7.05000 -0.02	7.11	6.99	7.08	63,511
16 Jan 17	7.06800 +0.02	7.09	7.00	7.09	27,501
13 Jan 17	7.05000 +0.03	7.08	7.00	7.02	51,073
12 Jan 17	7.02000 -0.06	7.10	6.99	7.07	126,925
11 Jan 17	7.08000 +0.01	7.12	7.03	7.08	54,117
10 Jan 17	7.07500 +0.07	7.08	6.97	6.99	68,110
09 Jan 17	7.00000 -0.10	7.10	6.91	7.05	123,414
06 Jan 17	7.10200 +0.04	7.11	7.04	7.04	49,533
05 Jan 17	7.06500 +0.03	7.11	7.00	7.06	109,376
04 Jan 17	7.04000 +0.28	7.09	6.77	6.77	225,482
03 Jan 17	6.76000 +0.22	6.85	6.55	6.59	179,710
02 Jan 17	6.54000 +0.14	6.54	6.42	6.44	33,466
30 Dec 16	6.40000 +0.08	6.40	6.26	6.28	59,227
29 Dec 16	6.32000 +0.00	6.37	6.25	6.28	97,834
28 Dec 16	6.32000 -0.03	6.37	6.25	6.26	50,467
27 Dec 16	6.35000 +0.05	6.40	6.30	6.40	53,279
23 Dec 16	6.30000 -0.01	6.35	6.28	6.28	30,194
22 Dec 16	6.31000 -0.01	6.33	6.26	6.26	30,505
21 Dec 16	6.32000 +0.02	6.34	6.28	6.34	40,453
20 Dec 16	6.30000 -0.01	6.33	6.22	6.22	77,085
19 Dec 16	6.31100 +0.05	6.31	6.22	6.26	30,952
16 Dec 16	6.26100 -0.03	6.37	6.25	6.25	46,329
15 Dec 16	6.28800 +0.00	6.39	6.17	6.25	112,160
14 Dec 16	6.28400 -0.06	6.33	6.18	6.30	55,608
13 Dec 16	6.34400 +0.02	6.42	6.30	6.39	53,611
12 Dec 16	6.32000 -0.08	6.46	6.28	6.42	33,048
09 Dec 16	6.40100 -0.01	6.51	6.36	6.50	59,422
08 Dec 16	6.41400 +0.00	6.55	6.41	6.41	99,067
07 Dec 16	6.41000 +0.21	6.43	6.21	6.24	62,058
06 Dec 16	6.20100 -0.03	6.27	6.20	6.27	30,388
05 Dec 16	6.23600 +0.17	6.26	6.09	6.17	23,585
02 Dec 16	6.06900 -0.05	6.17	6.01	6.09	111,494
01 Dec 16	6.11400 +0.00	6.17	6.09	6.17	55,310
30 Nov 16	6.11300 +0.04	6.20	6.07	6.09	84,119
29 Nov 16	6.07700 -0.17	6.25	6.08	6.21	96,806
28 Nov 16	6.25000 +0.00	6.34	6.20	6.30	57,114
25 Nov 16	6.25000 +0.07	6.34	6.04	6.15	195,073
24 Nov 16	6.17800 +0.19	6.23	5.98	6.02	122,166
23 Nov 16	5.98600 -0.18	6.20	5.95	6.20	71,618
22 Nov 16	6.16200 +0.14	6.24	5.90	6.02	161,139
21 Nov 16	6.02000 +0.28	6.07	5.79	6.00	133,606
18 Nov 16	5.74000 +0.04	5.79	5.61	5.75	81,289
17 Nov 16	5.70400 +0.23	5.94	5.39	5.50	122,826
16 Nov 16	5.47800 -0.06	5.55	5.36	5.53	89,623
15 Nov 16	5.53600 +0.04	5.55	5.31	5.52	196,521
14 Nov 16	5.49700 -0.17	5.78	5.45	5.66	214,360
11 Nov 16	5.67000 -0.28	6.03	5.30	6.03	400,208
10 Nov 16	5.95000 +0.00	6.09	5.93	5.97	237,308
09 Nov 16	5.95000 -0.05	6.23	5.81	5.95	278,751
08 Nov 16	6.00300 +0.05	6.10	5.95	6.09	79,797
07 Nov 16	5.95000 +0.00	6.12	5.95	6.05	36,172
04 Nov 16	5.95000 -0.14	6.12	5.90	6.12	157,134
03 Nov 16	6.09500 -0.16	6.27	6.06	6.25	109,414
02 Nov 16	6.25000 -0.06	6.29	6.12	6.29	84,065
01 Nov 16	6.31100 -0.07	6.42	6.31	6.40	35,688
31 Oct 16	6.38000 -0.02	6.46	6.34	6.46	37,616
28 Oct 16	6.40000 -0.02	6.44	6.32	6.35	65,186
27 Oct 16	6.42000 -0.03	6.48	6.38	6.46	58,516
26 Oct 16	6.45000 -0.02	6.50	6.42	6.45	24,880
25 Oct 16	6.47200 +0.02	6.55	6.43	6.45	106,441
24 Oct 16	6.45000 +0.00	6.54	6.45	6.50	57,736
21 Oct 16	6.45000 -0.02	6.53	6.45	6.46	30,398
20 Oct 16	6.47000 -0.08	6.60	6.47	6.60	82,450
19 Oct 16	6.54600 -0.05	6.69	6.55	6.69	47,846
18 Oct 16	6.60000 +0.02	6.66	6.56	6.57	29,721
17 Oct 16	6.57900 -0.11	6.74	6.58	6.70	25,827
14 Oct 16	6.69000 +0.16	6.72	6.56	6.58	74,300
13 Oct 16	6.52900 -0.04	6.59	6.50	6.59	36,216
12 Oct 16	6.57000 +0.06	6.60	6.50	6.52	42,591
11 Oct 16	6.51400 -0.17	6.70	6.51	6.70	110,629
10 Oct 16	6.68000 +0.11	6.71	6.56	6.60	52,946
07 Oct 16	6.56800 -0.04	6.72	6.55	6.72	70,588
06 Oct 16	6.61000 -0.04	6.71	6.58	6.71	65,327
05 Oct 16	6.65300 +0.01	6.75	6.60	6.70	69,417
04 Oct 16	6.64600 +0.07	6.71	6.60	6.61	82,968
30 Sep 16	6.57100 +0.10	6.57	6.45	6.49	169,700
29 Sep 16	6.47500 +0.05	6.53	6.46	6.49	101,024
28 Sep 16	6.42600 +0.13	6.43	6.32	6.32	55,462
27 Sep 16	6.30000 -0.22	6.49	6.24	6.46	187,865
26 Sep 16	6.51800 -0.15	6.64	6.40	6.62	111,151
23 Sep 16	6.66900 -0.05	6.72	6.58	6.65	88,764
22 Sep 16	6.71900 +0.19	6.74	6.56	6.60	176,182
21 Sep 16	6.52800 +0.28	6.60	6.32	6.32	428,568
20 Sep 16	6.25300 +0.17	6.26	6.03	6.16	122,652
19 Sep 16	6.08700 +0.13	6.13	6.00	6.00	115,943
16 Sep 16	5.95300 -0.15	6.21	5.92	6.11	322,240
15 Sep 16	6.10500 -0.08	6.22	6.07	6.19	104,577
14 Sep 16	6.18700 +0.03	6.25	6.09	6.22	117,018
13 Sep 16	6.16100 -0.01	6.42	6.14	6.25	349,216
12 Sep 16	6.17100 +0.00	6.17	6.02	6.10	148,648
09 Sep 16	6.16700 -0.05	6.21	6.07	6.21	160,075
08 Sep 16	6.22100 +0.00	6.34	6.15	6.26	125,316
07 Sep 16	6.21800 -0.09	6.38	6.20	6.33	154,913
06 Sep 16	6.30500 +0.07	6.31	6.18	6.18	184,091
05 Sep 16	6.23400 -0.02	6.27	6.18	6.27	56,972
02 Sep 16	6.25300 -0.02	6.30	6.17	6.30	97,856
01 Sep 16	6.27300 +0.04	6.32	6.20	6.28	181,990
31 Aug 16	6.23400 +0.02	6.28	6.18	6.28	161,088
30 Aug 16	6.21600 +0.07	6.28	6.20	6.24	201,821
29 Aug 16	6.14900 -0.11	6.23	6.12	6.21	89,369
26 Aug 16	6.25500 +0.01	6.28	6.17	6.22	85,515
25 Aug 16	6.24700 -0.09	6.33	6.16	6.33	120,083
24 Aug 16	6.34000 -0.08	6.45	6.32	6.43	80,077
23 Aug 16	6.42100 +0.13	6.47	6.32	6.32	148,099
22 Aug 16	6.28900 -0.03	6.39	6.19	6.31	202,828
19 Aug 16	6.31800 +0.01	6.34	6.14	6.34	205,613
18 Aug 16	6.31200 +0.23	6.35	6.04	6.11	248,572
17 Aug 16	6.08300 -0.12	6.18	6.00	6.14	276,375
16 Aug 16	6.19900 -0.13	6.42	5.85	6.30	829,008
15 Aug 16	6.32800 +0.03	6.39	6.25	6.30	215,710
12 Aug 16	6.30000 +0.01	6.32	6.25	6.29	116,216
11 Aug 16	6.28900 +0.00	6.30	6.20	6.30	168,252
10 Aug 16	6.28600 +0.10	6.33	6.19	6.21	157,475
09 Aug 16	6.18500 -0.07	6.30	6.12	6.27	214,753
08 Aug 16	6.25000 +0.19	6.25	6.07	6.08	256,847
05 Aug 16	6.06300 -0.10	6.25	6.00	6.22	183,853
04 Aug 16	6.16700 +0.17	6.18	5.97	6.01	119,047
03 Aug 16	5.99400 +0.04	6.02	5.89	5.99	111,680
02 Aug 16	5.95000 -0.17	6.17	5.90	6.15	221,523
01 Aug 16	6.12000 +0.11	6.19	6.00	6.12	193,577
29 Jul 16	6.01300 -0.25	6.31	5.97	6.31	490,330
28 Jul 16	6.26200 -0.68	6.44	6.16	6.35	723,907
27 Jul 16	6.94700 +0.09	7.00	6.86	6.91	97,763
26 Jul 16	6.86200 -0.13	7.07	6.83	7.01	128,258
25 Jul 16	6.99200 +0.03	7.11	6.90	6.97	176,240
22 Jul 16	6.96000 -0.22	7.18	6.91	7.18	186,394
21 Jul 16	7.18300 -0.12	7.33	7.11	7.31	134,192
20 Jul 16	7.30100 +0.15	7.39	7.07	7.18	235,443
19 Jul 16	7.14700 +0.10	7.18	6.90	7.06	186,426
18 Jul 16	7.04600 +0.18	7.05	6.85	6.88	160,792
15 Jul 16	6.86600 -0.07	6.96	6.70	6.96	192,272
14 Jul 16	6.93100 +0.02	7.11	6.82	7.05	245,224
13 Jul 16	6.91400 +0.19	7.10	6.78	6.78	337,835
12 Jul 16	6.72100 -0.08	6.90	6.66	6.82	234,053
11 Jul 16	6.80400 +0.27	6.86	6.50	6.60	130,316
08 Jul 16	6.53100 +0.19	6.53	6.29	6.30	88,223
07 Jul 16	6.33700 +0.07	6.51	6.30	6.33	112,674
06 Jul 16	6.27100 -0.11	6.38	6.08	6.35	140,520
05 Jul 16	6.38000 -0.38	6.74	6.36	6.74	209,065
04 Jul 16	6.76300 +0.16	6.85	6.56	6.64	181,869
01 Jul 16	6.60600 -0.16	6.83	6.54	6.79	196,046
30 Jun 16	6.76600 +0.23	6.77	6.43	6.57	180,455
29 Jun 16	6.53500 +0.15	6.57	6.41	6.53	107,054
28 Jun 16	6.38600 +0.09	6.52	6.30	6.45	138,988
27 Jun 16	6.30000 -0.18	6.59	6.24	6.54	335,265
24 Jun 16	6.47900 -0.41	6.69	6.18	6.29	263,404
23 Jun 16	6.88900 +0.03	6.97	6.73	6.88	139,205
22 Jun 16	6.86400 -0.12	7.04	6.80	7.02	164,395
21 Jun 16	6.98500 +0.16	7.02	6.80	6.85	170,296
20 Jun 16	6.82700 +0.31	6.89	6.61	6.61	321,549
17 Jun 16	6.51900 +0.07	6.56	6.45	6.50	98,289
16 Jun 16	6.45100 -0.24	6.64	6.36	6.59	269,578
15 Jun 16	6.69000 +0.11	6.86	6.66	6.72	173,565
14 Jun 16	6.58000 -0.22	6.80	6.57	6.71	204,485
13 Jun 16	6.80000 -0.20	6.95	6.75	6.87	331,490
10 Jun 16	6.99900 -0.20	7.19	6.93	7.19	205,248
09 Jun 16	7.20100 -0.09	7.29	7.11	7.28	165,115
08 Jun 16	7.29400 -0.03	7.37	7.22	7.30	121,700
07 Jun 16	7.32100 +0.18	7.39	7.14	7.14	195,438
06 Jun 16	7.14000 -0.07	7.32	7.06	7.21	225,935
03 Jun 16	7.21300 -0.37	7.63	7.11	7.63	388,860
02 Jun 16	7.58300 +0.02	7.68	7.50	7.50	83,317
01 Jun 16	7.55900 -0.07	7.66	7.39	7.63	317,090
31 May 16	7.62600 -0.11	7.87	7.49	7.79	204,412
30 May 16	7.73200 +0.10	7.81	7.62	7.71	127,035
27 May 16	7.62900 -0.06	7.75	7.51	7.73	144,852
26 May 16	7.69000 -0.02	7.89	7.63	7.71	173,710
25 May 16	7.70900 +0.11	7.78	7.60	7.66	185,121
24 May 16	7.59700 +0.01	7.62	7.40	7.54	123,004
23 May 16	7.58600 +0.00	7.67	7.44	7.60	92,514
20 May 16	7.58200 +0.15	7.77	7.45	7.50	238,239
19 May 16	7.43200 -0.01	7.58	7.33	7.47	170,137
18 May 16	7.44000 -0.14	7.56	7.27	7.52	206,900
17 May 16	7.58000 +0.19	7.58	7.28	7.30	354,299
13 May 16	7.38700 +0.10	7.45	7.17	7.31	348,103
12 May 16	7.28600 -0.53	7.95	7.29	7.81	368,996
11 May 16	7.82000 -0.23	8.08	7.71	8.00	274,821
10 May 16	8.05000 +0.27	8.12	7.75	7.80	226,936
09 May 16	7.78000 -0.50	8.45	7.78	8.42	323,344
06 May 16	8.28100 -0.59	8.93	8.28	8.85	176,664
05 May 16	8.87500 +0.05	8.96	8.70	8.75	59,248
04 May 16	8.82500 +0.02	9.03	8.45	8.70	141,303
03 May 16	8.80000 -0.57	9.35	8.80	9.27	236,447
02 May 16	9.37200 +0.09	9.59	9.11	9.34	161,366
29 Apr 16	9.28300 +0.28	9.40	8.91	9.04	174,854
28 Apr 16	9.00400 -0.37	9.28	8.93	9.28	134,880
27 Apr 16	9.37000 +0.44	9.37	8.89	9.07	184,532
26 Apr 16	8.92500 -0.50	9.51	8.89	9.45	292,429
25 Apr 16	9.42500 -0.13	9.72	9.41	9.68	104,274
22 Apr 16	9.55100 +0.03	9.64	9.33	9.45	116,292
21 Apr 16	9.52300 -0.21	9.88	9.41	9.74	258,260
20 Apr 16	9.73100 -0.06	9.89	9.63	9.79	214,170
19 Apr 16	9.78800 +0.32	9.82	9.38	9.57	157,757
18 Apr 16	9.46500 +0.20	9.62	9.12	9.21	211,155
15 Apr 16	9.26700 -0.31	9.60	9.25	9.60	156,203
14 Apr 16	9.57700 -0.10	9.88	9.52	9.70	119,924
13 Apr 16	9.68100 +0.25	9.81	9.42	9.44	182,080
12 Apr 16	9.43500 -0.02	9.48	9.31	9.46	136,538
11 Apr 16	9.46000 -0.03	9.55	9.26	9.54	144,251
08 Apr 16	9.49000 +0.20	9.57	9.23	9.23	162,778
07 Apr 16	9.29000 -0.02	9.59	9.25	9.40	146,056
06 Apr 16	9.31200 -0.03	9.46	9.29	9.45	141,079
05 Apr 16	9.34400 -0.15	9.48	9.27	9.48	211,435
04 Apr 16	9.49600 +0.39	9.70	9.09	9.20	476,891
01 Apr 16	9.10800 +0.17	9.15	8.85	8.89	237,196
31 Mar 16	8.94100 -0.17	9.17	8.90	9.12	283,663
30 Mar 16	9.11500 -0.78	9.86	9.11	9.74	441,466
29 Mar 16	9.90000 +0.28	9.95	9.57	9.81	154,017
24 Mar 16	9.61900 +0.41	9.64	9.26	9.31	328,988
23 Mar 16	9.20500 -0.15	9.40	9.20	9.39	63,999
22 Mar 16	9.35700 +0.06	9.40	9.03	9.30	197,013
21 Mar 16	9.29800 +0.19	9.48	9.17	9.28	352,535
18 Mar 16	9.10400 +0.31	9.32	8.70	8.80	369,019
17 Mar 16	8.79500 -0.03	8.92	8.56	8.91	112,200
16 Mar 16	8.82800 -0.08	8.97	8.71	8.90	69,886
15 Mar 16	8.91100 +0.01	9.06	8.76	8.88	111,317
14 Mar 16	8.90000 +0.08	9.09	8.86	8.93	216,045
11 Mar 16	8.81800 +0.40	8.86	8.58	8.60	112,975
10 Mar 16	8.41600 -0.30	8.88	8.42	8.62	86,613
09 Mar 16	8.71100 +0.25	8.74	8.43	8.45	67,552
08 Mar 16	8.46100 -0.12	8.77	8.35	8.54	93,670
07 Mar 16	8.57800 -0.10	8.75	8.44	8.67	72,308
04 Mar 16	8.67400 +0.00	9.00	8.67	8.82	103,847
03 Mar 16	8.67600 -0.06	8.85	8.54	8.82	82,170
02 Mar 16	8.73700 -0.01	9.04	8.65	8.80	164,130
01 Mar 16	8.74700 -0.12	9.04	8.73	8.80	134,546
29 Feb 16	8.87000 +0.43	8.87	8.23	8.45	239,568
26 Feb 16	8.44300 -0.06	8.81	8.39	8.61	107,116
25 Feb 16	8.50400 +0.06	8.67	8.35	8.46	67,247
24 Feb 16	8.43900 -0.18	8.69	8.34	8.67	84,598
23 Feb 16	8.62300 -0.18	8.87	8.60	8.87	80,762
22 Feb 16	8.80000 +0.29	8.90	8.70	8.70	119,744
19 Feb 16	8.50600 -0.25	8.82	8.48	8.58	88,329
18 Feb 16	8.75100 +0.35	8.77	8.18	8.45	140,151
17 Feb 16	8.40000 +0.09	8.60	8.25	8.26	120,005
16 Feb 16	8.31500 -0.03	8.44	8.02	8.40	118,810
15 Feb 16	8.34300 +0.33	8.35	8.17	8.23	92,328
12 Feb 16	8.01100 +0.49	8.01	7.38	7.46	105,164
11 Feb 16	7.51600 -0.27	7.86	7.40	7.86	143,524
10 Feb 16	7.78500 +0.07	8.07	7.69	7.70	153,361
09 Feb 16	7.71200 +0.15	7.79	7.30	7.40	251,160
08 Feb 16	7.56200 -0.55	8.24	7.56	8.10	252,337
05 Feb 16	8.11200 -0.15	8.42	8.10	8.18	134,825
04 Feb 16	8.26500 -0.10	8.55	8.16	8.34	130,697
03 Feb 16	8.36600 -0.09	8.50	8.15	8.37	181,682
02 Feb 16	8.45400 -0.43	8.88	8.45	8.88	196,155
01 Feb 16	8.88100 -0.03	9.03	8.68	8.94	253,405
29 Jan 16	8.91100 +0.32	8.91	8.55	8.66	104,593
28 Jan 16	8.59300 -0.20	8.98	8.55	8.71	172,769
27 Jan 16	8.78900 +0.19	8.91	8.57	8.65	222,902
26 Jan 16	8.60300 +0.14	8.63	8.23	8.31	276,704
25 Jan 16	8.46600 +0.32	8.53	8.10	8.10	309,807
22 Jan 16	8.15000 +0.39	8.23	7.88	7.91	215,430
21 Jan 16	7.75500 +0.17	7.90	7.55	7.55	146,522
20 Jan 16	7.58300 -0.17	7.69	7.35	7.69	102,299
19 Jan 16	7.75800 +0.15	7.82	7.52	7.80	118,882
18 Jan 16	7.61000 +0.06	7.67	7.32	7.55	127,135
15 Jan 16	7.55000 -0.41	8.11	7.55	8.11	184,252
14 Jan 16	7.95600 -0.27	8.13	7.76	8.10	160,499
13 Jan 16	8.22400 -0.05	8.38	7.85	8.35	190,185
12 Jan 16	8.27300 +0.90	8.27	7.36	7.39	405,603
11 Jan 16	7.36800 -0.16	7.68	7.36	7.50	117,349
08 Jan 16	7.52900 -0.46	8.10	7.53	7.90	126,493
07 Jan 16	7.98600 +0.06	7.99	7.48	7.70	206,031
06 Jan 16	7.92600 -0.06	8.14	7.76	8.14	76,011
05 Jan 16	7.98300 +0.19	8.13	7.76	7.99	152,852
04 Jan 16	7.79100 -0.55	8.28	7.79	8.10	153,665
30 Dec 15	8.34500 +0.03	8.40	8.25	8.39	43,317
29 Dec 15	8.31500 +0.00	8.42	8.25	8.25	78,219
28 Dec 15	8.31000 -0.03	8.36	8.25	8.34	85,141
23 Dec 15	8.34000 +0.26	8.34	7.95	8.20	153,033
22 Dec 15	8.08000 -0.08	8.22	7.96	8.15	57,992
21 Dec 15	8.16000 +0.43	8.23	7.85	7.98	223,306
18 Dec 15	7.73300 -0.14	7.84	7.66	7.84	67,599
17 Dec 15	7.86800 +0.25	7.90	7.62	7.62	99,202
16 Dec 15	7.61700 -0.08	7.85	7.45	7.85	85,031
15 Dec 15	7.70100 +0.39	7.72	7.20	7.35	99,053
14 Dec 15	7.31100 +0.01	7.47	7.15	7.33	122,006
11 Dec 15	7.30000 -0.13	7.42	7.10	7.35	154,770
10 Dec 15	7.42700 +0.06	7.63	7.32	7.55	92,382
09 Dec 15	7.36400 -0.28	7.89	7.36	7.66	221,376
08 Dec 15	7.64200 -0.25	8.00	7.63	8.00	143,343
07 Dec 15	7.89100 -0.15	8.19	7.89	7.97	79,150
04 Dec 15	8.03800 +0.15	8.22	7.90	7.94	147,978
03 Dec 15	7.89100 -0.19	8.38	7.89	7.94	186,918
02 Dec 15	8.07700 -0.31	8.55	8.08	8.40	208,044
01 Dec 15	8.38600 +0.17	8.44	8.24	8.25	87,957
30 Nov 15	8.21900 +0.04	8.25	8.09	8.10	104,986
27 Nov 15	8.18000 +0.03	8.18	7.98	8.08	91,613
26 Nov 15	8.15000 +0.20	8.20	8.00	8.03	100,845
25 Nov 15	7.95300 -0.18	8.09	7.76	8.06	164,033
24 Nov 15	8.13000 +0.13	8.18	7.82	7.91	226,805
23 Nov 15	7.99900 +0.20	8.00	7.76	7.76	142,520
20 Nov 15	7.80000 -0.15	7.90	7.75	7.85	97,969
19 Nov 15	7.95000 +0.70	7.96	7.56	7.75	480,975
18 Nov 15	7.25000 +0.00	7.25	7.07	7.21	112,000
17 Nov 15	7.24700 +0.12	7.25	6.92	7.14	130,521
16 Nov 15	7.12300 +0.34	7.12	6.67	6.69	95,307
13 Nov 15	6.78600 -0.22	7.14	6.76	6.92	81,905
12 Nov 15	7.00200 -0.06	7.25	6.93	7.08	117,323
11 Nov 15	7.05900 +0.13	7.06	6.93	6.99	62,660
10 Nov 15	6.93000 +0.03	7.08	6.76	6.99	148,968
09 Nov 15	6.90100 -0.24	7.43	6.88	7.25	202,745
06 Nov 15	7.14000 -0.04	7.37	7.04	7.22	149,921
05 Nov 15	7.17700 +0.23	7.47	6.88	6.88	170,965
04 Nov 15	6.94700 -0.65	7.64	6.95	7.45	230,420
03 Nov 15	7.60000 +0.38	7.60	7.21	7.22	155,132
02 Nov 15	7.21600 +0.31	7.22	6.88	6.90	118,329
30 Oct 15	6.90400 -0.21	7.15	6.86	7.06	82,402
29 Oct 15	7.11000 +0.46	7.15	6.72	6.72	260,485
28 Oct 15	6.65100 +0.16	6.65	6.40	6.49	91,666
27 Oct 15	6.49000 +0.11	6.49	6.31	6.44	134,503
26 Oct 15	6.37700 -0.06	6.51	6.38	6.46	42,188
23 Oct 15	6.44100 -0.06	6.62	6.41	6.50	75,693
22 Oct 15	6.50000 +0.22	6.50	6.29	6.29	79,281
21 Oct 15	6.28500 +0.09	6.44	6.20	6.20	130,904
20 Oct 15	6.20000 +0.09	6.22	6.06	6.06	27,319
19 Oct 15	6.10600 +0.07	6.35	6.05	6.05	161,729
16 Oct 15	6.03400 -0.15	6.19	6.03	6.18	47,148
15 Oct 15	6.18200 +0.46	6.18	5.81	5.85	213,824
14 Oct 15	5.72100 -0.12	5.92	5.66	5.90	97,733
13 Oct 15	5.84200 -0.06	5.98	5.84	5.98	41,028
12 Oct 15	5.90100 -0.09	6.02	5.85	5.85	56,236
09 Oct 15	5.99500 +0.14	6.01	5.84	5.90	116,764
08 Oct 15	5.85800 -0.10	6.06	5.84	5.95	65,425
07 Oct 15	5.95800 +0.00	6.05	5.90	5.95	78,700
06 Oct 15	5.96000 +0.05	6.09	5.86	5.95	125,425
05 Oct 15	5.90800 +0.19	5.96	5.65	5.65	117,819
02 Oct 15	5.71900 +0.09	5.79	5.58	5.73	64,238
01 Oct 15	5.63000 -0.02	5.79	5.55	5.67	38,619
30 Sep 15	5.65400 +0.34	5.70	5.41	5.42	100,738
29 Sep 15	5.31700 -0.13	5.46	5.32	5.37	52,875
28 Sep 15	5.45000 -0.25	5.65	5.41	5.65	39,563
25 Sep 15	5.70000 +0.00	5.74	5.60	5.60	143,910
24 Sep 15	5.70000 -0.07	5.77	5.61	5.75	40,670
23 Sep 15	5.77200 +0.48	5.83	5.25	5.30	237,801
22 Sep 15	5.29200 -0.24	5.61	5.29	5.61	54,188
21 Sep 15	5.53100 +0.10	5.58	5.38	5.38	23,047
18 Sep 15	5.42800 -0.09	5.58	5.31	5.58	48,874
17 Sep 15	5.52100 -0.11	5.67	5.52	5.63	30,278
16 Sep 15	5.62600 -0.04	5.71	5.56	5.70	37,210
15 Sep 15	5.66200 +0.12	5.70	5.45	5.51	81,792
14 Sep 15	5.54500 +0.03	5.68	5.50	5.50	46,125
11 Sep 15	5.51700 -0.12	5.72	5.52	5.60	43,591
10 Sep 15	5.64100 -0.01	5.77	5.59	5.59	73,452
09 Sep 15	5.65000 -0.13	5.85	5.65	5.81	36,939
08 Sep 15	5.78000 +0.28	5.78	5.50	5.50	98,563
07 Sep 15	5.49800 -0.01	5.74	5.45	5.58	67,947
04 Sep 15	5.51000 -0.14	5.65	5.36	5.65	31,208
03 Sep 15	5.65100 +0.21	5.65	5.44	5.45	58,087
02 Sep 15	5.44500 +0.13	5.45	5.28	5.32	32,517
01 Sep 15	5.31200 +0.06	5.31	5.16	5.18	10,564
31 Aug 15	5.25000 -0.02	5.33	5.25	5.33	9,651
28 Aug 15	5.27200 -0.08	5.34	5.25	5.34	19,897
27 Aug 15	5.34800 +0.27	5.35	5.23	5.30	45,905
26 Aug 15	5.08100 +0.09	5.11	4.95	5.07	29,935
25 Aug 15	4.99400 +0.23	5.14	4.87	4.89	50,182
24 Aug 15	4.76800 -0.26	5.17	4.76	4.94	151,077
21 Aug 15	5.03000 +0.03	5.09	4.91	4.91	60,063
20 Aug 15	5.00000 -0.14	5.21	4.93	5.10	90,907
19 Aug 15	5.14500 -0.18	5.40	5.06	5.26	138,561
18 Aug 15	5.32000 -0.08	5.43	5.26	5.36	65,456
17 Aug 15	5.40000 -0.07	5.57	5.38	5.55	18,824
14 Aug 15	5.47000 -0.07	5.62	5.47	5.62	31,737
13 Aug 15	5.53600 +0.05	5.66	5.53	5.59	34,992
12 Aug 15	5.48500 -0.04	5.56	5.35	5.45	101,408
11 Aug 15	5.52100 -0.18	5.79	5.52	5.70	66,893
10 Aug 15	5.69900 +0.08	5.80	5.60	5.75	71,099
07 Aug 15	5.61700 -0.17	5.88	5.62	5.75	52,987
06 Aug 15	5.79000 -0.43	6.02	5.76	5.95	229,005
05 Aug 15	6.22300 +0.28	6.22	5.96	5.99	119,532
04 Aug 15	5.94200 +0.08	5.94	5.88	5.91	45,764
03 Aug 15	5.86000 +0.11	5.86	5.76	5.76	12,654
31 Jul 15	5.74700 -0.02	5.84	5.73	5.84	20,394
30 Jul 15	5.76800 -0.10	5.88	5.75	5.82	23,776
29 Jul 15	5.87000 +0.07	5.87	5.73	5.80	43,162
28 Jul 15	5.79500 +0.15	5.84	5.58	5.65	63,000
27 Jul 15	5.64800 -0.16	5.84	5.59	5.80	93,497
24 Jul 15	5.80700 -0.28	6.03	5.81	5.93	132,431
23 Jul 15	6.08500 +0.18	6.09	5.80	5.92	120,195
22 Jul 15	5.90800 -0.02	6.01	5.86	5.92	99,412
21 Jul 15	5.92500 -0.14	6.18	5.93	6.03	101,946
20 Jul 15	6.06400 +0.19	6.08	5.88	5.88	148,328
17 Jul 15	5.87100 +0.13	5.87	5.74	5.75	77,104
16 Jul 15	5.73700 +0.05	5.74	5.61	5.65	51,782
15 Jul 15	5.68800 +0.15	5.71	5.58	5.60	54,633
14 Jul 15	5.53800 -0.09	5.65	5.50	5.65	92,829
13 Jul 15	5.63000 +0.04	5.85	5.55	5.55	193,126
10 Jul 15	5.59500 +0.14	5.70	5.45	5.55	131,958
09 Jul 15	5.45000 +0.18	5.50	5.26	5.26	76,839
08 Jul 15	5.26700 -0.20	5.49	5.25	5.46	146,576
07 Jul 15	5.47000 -0.13	5.68	5.46	5.60	199,462
06 Jul 15	5.60000 +0.13	5.71	5.30	5.31	172,265
03 Jul 15	5.47200 -0.18	5.72	5.47	5.64	75,865
02 Jul 15	5.64800 +0.29	5.70	5.30	5.38	196,877
01 Jul 15	5.35400 +0.27	5.39	5.10	5.16	110,943
30 Jun 15	5.08200 -0.04	5.23	5.05	5.12	107,403
29 Jun 15	5.12200 -0.28	5.35	5.10	5.10	102,240
26 Jun 15	5.40200 +0.08	5.40	5.26	5.26	70,845
25 Jun 15	5.32600 +0.04	5.33	5.21	5.30	53,012
24 Jun 15	5.28200 -0.07	5.39	5.25	5.38	96,105
23 Jun 15	5.35100 -0.03	5.44	5.35	5.44	45,963
22 Jun 15	5.38400 +0.13	5.47	5.34	5.44	65,653
19 Jun 15	5.25000 -0.03	5.39	5.25	5.35	55,661
18 Jun 15	5.28100 -0.07	5.40	5.22	5.40	62,366
17 Jun 15	5.35000 -0.05	5.44	5.35	5.44	38,124
16 Jun 15	5.40300 +0.14	5.44	5.26	5.26	116,018
15 Jun 15	5.26200 -0.39	5.57	5.26	5.50	185,753
12 Jun 15	5.64900 +0.03	5.74	5.52	5.62	162,556
11 Jun 15	5.62000 +0.14	5.62	5.38	5.38	129,254
10 Jun 15	5.47800 +0.33	5.48	5.15	5.18	104,343
09 Jun 15	5.14900 +0.05	5.19	5.07	5.07	95,401
08 Jun 15	5.09700 -0.12	5.29	5.05	5.25	88,064
05 Jun 15	5.21900 -0.08	5.38	5.22	5.27	122,139
04 Jun 15	5.29500 -0.13	5.47	5.27	5.47	84,783
03 Jun 15	5.42500 +0.11	5.49	5.30	5.34	137,995
02 Jun 15	5.31300 -0.09	5.49	5.30	5.49	58,148
01 Jun 15	5.40100 -0.02	5.54	5.40	5.52	66,977
29 May 15	5.41700 -0.05	5.60	5.42	5.50	165,746
28 May 15	5.46500 +0.05	5.53	5.32	5.41	138,463
27 May 15	5.41300 +0.10	5.44	5.31	5.31	143,603
26 May 15	5.30900 +0.15	5.32	5.11	5.15	186,648
22 May 15	5.16000 -0.07	5.22	5.16	5.18	75,404
21 May 15	5.22800 +0.09	5.23	5.06	5.10	77,089
20 May 15	5.13500 -0.01	5.20	5.03	5.20	105,436
19 May 15	5.15000 +0.05	5.27	5.12	5.12	176,595
18 May 15	5.10000 +0.00	5.15	5.02	5.11	166,770
15 May 15	5.10000 -0.08	5.23	5.02	5.20	99,826
14 May 15	5.18200 -0.08	5.28	5.06	5.28	102,041
13 May 15	5.26300 +0.21	5.30	5.05	5.07	217,003
12 May 15	5.05000 -0.15	5.23	4.91	5.20	298,364
11 May 15	5.20500 -0.08	5.29	5.12	5.21	187,262
08 May 15	5.28000 +0.01	5.47	5.14	5.30	447,091
07 May 15	5.27400 -0.25	5.45	5.05	5.41	337,829
06 May 15	5.52000 +0.23	5.52	5.25	5.25	157,674
05 May 15	5.28800 -0.29	5.63	5.29	5.53	166,834
04 May 15	5.57900 +0.11	5.58	5.35	5.46	109,415
30 Apr 15	5.46800 +0.18	5.47	5.16	5.39	230,192
29 Apr 15	5.28400 -0.34	5.67	5.28	5.67	174,314
28 Apr 15	5.61900 -0.23	5.86	5.58	5.78	201,049
27 Apr 15	5.84500 +0.21	5.84	5.52	5.62	184,853
24 Apr 15	5.63000 -0.33	5.98	5.51	5.90	393,555
23 Apr 15	5.96300 -0.14	6.18	5.85	6.15	335,513
22 Apr 15	6.09900 -0.16	6.30	6.03	6.23	103,691
21 Apr 15	6.26000 +0.07	6.28	6.02	6.25	115,071
20 Apr 15	6.19000 +0.03	6.28	6.11	6.21	107,732
17 Apr 15	6.15900 -0.22	6.35	6.05	6.35	183,689
16 Apr 15	6.38000 -0.20	6.64	6.33	6.54	78,203
15 Apr 15	6.58000 +0.15	6.65	6.45	6.45	135,827
14 Apr 15	6.42600 -0.20	6.66	6.27	6.66	249,704
13 Apr 15	6.63000 -0.05	6.67	6.60	6.65	77,958
10 Apr 15	6.67900 +0.17	6.72	6.54	6.58	270,323
09 Apr 15	6.51000 +0.34	6.64	6.15	6.19	377,957
08 Apr 15	6.17000 +0.03	6.17	6.01	6.10	57,683
07 Apr 15	6.13600 +0.18	6.15	5.96	5.98	148,982
02 Apr 15	5.95600 +0.16	6.00	5.76	5.79	94,638
01 Apr 15	5.80000 +0.08	5.80	5.72	5.72	61,799
31 Mar 15	5.72200 +0.05	5.73	5.67	5.67	63,492
30 Mar 15	5.67000 -0.04	5.72	5.58	5.72	109,040
27 Mar 15	5.70700 +0.02	5.80	5.65	5.69	109,695
26 Mar 15	5.68700 +0.06	5.73	5.51	5.56	135,818
25 Mar 15	5.62300 -0.06	5.79	5.56	5.68	90,971
24 Mar 15	5.68000 -0.05	5.71	5.59	5.68	74,507
23 Mar 15	5.72900 +0.03	5.77	5.61	5.70	72,478
20 Mar 15	5.70000 -0.15	5.88	5.65	5.80	69,857
19 Mar 15	5.84700 +0.08	5.89	5.74	5.77	92,025
18 Mar 15	5.77000 +0.00	5.80	5.77	5.78	94,281
17 Mar 15	5.77000 -0.11	5.89	5.61	5.86	187,154
16 Mar 15	5.88300 +0.01	5.90	5.83	5.90	63,793
13 Mar 15	5.86800 +0.03	5.94	5.78	5.92	91,394
12 Mar 15	5.83700 -0.19	6.09	5.84	5.99	111,287
11 Mar 15	6.03000 +0.24	6.06	5.78	5.78	127,951
10 Mar 15	5.78700 -0.25	6.11	5.76	6.11	173,271
09 Mar 15	6.04000 -0.05	6.19	6.04	6.16	79,979
06 Mar 15	6.09500 +0.19	6.21	5.85	5.90	240,914
05 Mar 15	5.90000 +0.10	5.90	5.77	5.87	49,797
04 Mar 15	5.80000 +0.06	5.87	5.62	5.72	153,447
03 Mar 15	5.74000 -0.09	5.91	5.74	5.86	99,470
02 Mar 15	5.83000 +0.16	5.93	5.74	5.75	136,080
27 Feb 15	5.67200 -0.01	5.89	5.66	5.72	212,917
26 Feb 15	5.67700 -0.11	5.77	5.59	5.76	192,352
25 Feb 15	5.79000 -0.01	5.84	5.71	5.82	136,072
24 Feb 15	5.79700 -0.08	5.91	5.69	5.91	164,989
23 Feb 15	5.88100 +0.20	5.95	5.76	5.80	438,967
20 Feb 15	5.67600 +0.09	5.68	5.53	5.66	135,957
19 Feb 15	5.58800 -0.05	5.74	5.51	5.58	192,691
18 Feb 15	5.63600 +0.51	5.68	5.31	5.31	548,470
17 Feb 15	5.13000 -0.24	5.35	5.12	5.35	147,830
16 Feb 15	5.37000 +0.10	5.37	5.21	5.30	128,003
13 Feb 15	5.26600 +0.30	5.32	5.03	5.05	283,133
12 Feb 15	4.96800 +0.24	5.05	4.75	4.80	462,944
11 Feb 15	4.73200 -0.60	5.55	4.71	5.30	630,289
10 Feb 15	5.33000 +0.13	5.41	5.32	5.32	115,160
09 Feb 15	5.19800 +0.17	5.44	5.02	5.03	217,143
06 Feb 15	5.03000 -0.09	5.11	4.92	5.10	274,105
05 Feb 15	5.11900 +0.42	5.18	4.71	4.76	303,060
04 Feb 15	4.70000 +0.00	4.76	4.65	4.70	100,680
03 Feb 15	4.70000 +0.05	4.77	4.59	4.70	131,766
02 Feb 15	4.65300 -0.02	4.72	4.63	4.70	65,444
30 Jan 15	4.67000 +0.11	4.73	4.57	4.66	80,896
29 Jan 15	4.56000 -0.11	4.74	4.54	4.71	89,280
28 Jan 15	4.67300 -0.07	4.79	4.65	4.73	63,374
27 Jan 15	4.74400 -0.14	4.88	4.74	4.88	59,993
26 Jan 15	4.88000 +0.13	4.88	4.70	4.72	93,431
23 Jan 15	4.75000 +0.03	4.82	4.71	4.80	46,632
22 Jan 15	4.72000 -0.01	4.82	4.71	4.78	52,389
21 Jan 15	4.73000 -0.13	4.86	4.68	4.86	58,637
20 Jan 15	4.85600 +0.07	4.86	4.78	4.78	41,888
19 Jan 15	4.78800 +0.04	4.86	4.70	4.78	71,790
16 Jan 15	4.75000 -0.03	4.79	4.71	4.77	38,881
15 Jan 15	4.78400 +0.17	4.78	4.57	4.65	79,367
14 Jan 15	4.61100 -0.15	4.74	4.61	4.71	42,960
13 Jan 15	4.76000 +0.01	4.79	4.71	4.75	52,288
12 Jan 15	4.74600 +0.08	4.76	4.70	4.73	27,831
09 Jan 15	4.67000 -0.10	4.75	4.63	4.70	32,667
08 Jan 15	4.76800 +0.11	4.80	4.70	4.70	36,734
07 Jan 15	4.66300 -0.06	4.74	4.65	4.74	54,167
06 Jan 15	4.72100 +0.07	4.80	4.61	4.68	32,262
05 Jan 15	4.65000 -0.23	4.90	4.65	4.90	78,408
02 Jan 15	4.87600 +0.18	4.97	4.72	4.72	89,090
30 Dec 14	4.70000 -0.06	4.76	4.70	4.76	28,521
29 Dec 14	4.76200 +0.14	4.80	4.59	4.59	53,414
23 Dec 14	4.61700 +0.03	4.72	4.58	4.64	76,999
22 Dec 14	4.59000 -0.06	4.71	4.56	4.65	64,605
19 Dec 14	4.64800 +0.17	4.65	4.51	4.53	69,900
18 Dec 14	4.48000 -0.06	4.68	4.43	4.50	111,852
17 Dec 14	4.54300 +0.01	4.54	4.36	4.53	58,838
16 Dec 14	4.53000 +0.18	4.56	4.30	4.36	128,025
15 Dec 14	4.35000 +0.00	4.48	4.29	4.30	116,367
12 Dec 14	4.35000 -0.20	4.59	4.34	4.59	98,724
11 Dec 14	4.55100 -0.08	4.65	4.48	4.65	132,110
10 Dec 14	4.63000 -0.04	4.73	4.63	4.70	42,532
09 Dec 14	4.66900 -0.11	4.88	4.67	4.75	69,793
08 Dec 14	4.77700 -0.08	4.86	4.76	4.86	42,151
05 Dec 14	4.85300 +0.09	4.95	4.72	4.80	115,614
04 Dec 14	4.76800 +0.01	4.90	4.68	4.81	111,827
03 Dec 14	4.75800 +0.11	4.79	4.63	4.71	74,702
02 Dec 14	4.64900 -0.12	4.84	4.65	4.84	81,014
01 Dec 14	4.76700 -0.11	4.94	4.77	4.91	50,351
28 Nov 14	4.88100 +0.00	4.91	4.76	4.86	66,586
27 Nov 14	4.88000 -0.05	5.04	4.86	4.98	71,989
26 Nov 14	4.93100 +0.01	5.04	4.93	4.99	83,626
25 Nov 14	4.92500 -0.04	5.10	4.91	4.96	98,752
24 Nov 14	4.96400 +0.16	5.05	4.77	4.83	187,776
21 Nov 14	4.80000 +0.13	4.90	4.66	4.71	114,699
20 Nov 14	4.67500 -0.20	4.88	4.68	4.87	86,045
19 Nov 14	4.87400 +0.21	4.87	4.67	4.70	91,734
18 Nov 14	4.66800 +0.12	4.72	4.60	4.60	58,526
17 Nov 14	4.55200 -0.02	4.67	4.55	4.59	140,322
14 Nov 14	4.57200 -0.19	4.80	4.56	4.80	107,631
13 Nov 14	4.76000 -0.06	4.91	4.72	4.85	94,086
12 Nov 14	4.81900 -0.04	4.90	4.74	4.90	118,299
11 Nov 14	4.86000 -0.10	5.14	4.82	5.02	233,417
10 Nov 14	4.96000 +0.44	4.96	4.51	4.51	247,221
07 Nov 14	4.52300 -0.12	4.65	4.45	4.65	209,018
06 Nov 14	4.64700 -0.35	5.03	4.63	5.00	396,450
05 Nov 14	5.00000 +0.03	5.16	4.94	5.08	227,796
04 Nov 14	4.97500 -0.01	5.20	4.95	5.03	243,639
03 Nov 14	4.99000 +0.28	5.04	4.79	4.79	178,067
31 Oct 14	4.70600 +0.13	4.71	4.58	4.67	64,249
30 Oct 14	4.58000 -0.11	4.70	4.53	4.70	80,932
29 Oct 14	4.69400 +0.17	4.74	4.53	4.57	103,375
28 Oct 14	4.52000 +0.10	4.56	4.45	4.47	27,705
27 Oct 14	4.41700 -0.19	4.68	4.39	4.63	101,380
24 Oct 14	4.61100 +0.02	4.61	4.51	4.53	26,206
23 Oct 14	4.59200 -0.03	4.70	4.52	4.60	148,903
22 Oct 14	4.61900 -0.04	4.72	4.53	4.72	132,545
21 Oct 14	4.66000 +0.34	4.70	4.24	4.30	204,335
20 Oct 14	4.31500 -0.12	4.53	4.32	4.45	72,989
17 Oct 14	4.43200 +0.14	4.57	4.24	4.30	258,733
16 Oct 14	4.29100 +0.34	4.34	3.97	4.01	242,480
15 Oct 14	3.94600 -0.20	4.39	3.89	4.15	763,867
14 Oct 14	4.14300 +0.24	4.21	3.99	4.00	216,009
13 Oct 14	3.90000 -0.09	4.24	3.81	4.05	298,752
10 Oct 14	3.99000 +0.06	4.07	3.75	3.91	178,544
09 Oct 14	3.93100 -0.23	4.28	3.88	4.25	157,289
08 Oct 14	4.16000 -0.17	4.30	4.05	4.30	173,968
07 Oct 14	4.32800 -0.07	4.50	4.26	4.40	100,922
06 Oct 14	4.39900 -0.05	4.60	4.35	4.60	160,097
02 Oct 14	4.45000 -0.30	4.75	4.44	4.72	109,448
01 Oct 14	4.74500 -0.02	4.80	4.69	4.72	46,019
30 Sep 14	4.76400 +0.03	4.82	4.71	4.79	94,176
29 Sep 14	4.73500 -0.08	4.93	4.72	4.82	95,647
26 Sep 14	4.81300 +0.06	4.87	4.77	4.77	75,327
25 Sep 14	4.75300 -0.02	4.90	4.64	4.90	169,115
24 Sep 14	4.77400 -0.01	4.97	4.72	4.80	131,908
23 Sep 14	4.78000 -0.14	5.00	4.77	4.92	169,924
22 Sep 14	4.92000 -0.38	5.30	4.90	5.30	239,521
19 Sep 14	5.30000 -0.08	5.48	5.30	5.41	62,979
18 Sep 14	5.38100 +0.02	5.44	5.32	5.41	16,916
17 Sep 14	5.36000 -0.16	5.65	5.36	5.58	94,885
16 Sep 14	5.52000 +0.14	5.62	5.30	5.40	97,290
15 Sep 14	5.37800 +0.01	5.39	5.32	5.36	25,772
12 Sep 14	5.37200 +0.01	5.45	5.30	5.40	49,372
11 Sep 14	5.36700 -0.02	5.45	5.30	5.43	106,975
10 Sep 14	5.38900 -0.31	5.69	5.33	5.69	160,363
09 Sep 14	5.70000 -0.20	5.93	5.66	5.86	91,481
08 Sep 14	5.90000 +0.05	6.13	5.81	5.89	164,875
05 Sep 14	5.85100 +0.02	5.91	5.81	5.81	26,369
04 Sep 14	5.82900 -0.04	5.87	5.79	5.85	27,490
03 Sep 14	5.86800 +0.07	5.88	5.80	5.80	37,153
02 Sep 14	5.80000 +0.00	5.92	5.78	5.85	69,215
01 Sep 14	5.80000 +0.01	5.89	5.77	5.77	28,335
29 Aug 14	5.78600 +0.05	5.82	5.72	5.73	56,676
28 Aug 14	5.73500 -0.11	5.86	5.70	5.84	157,511
27 Aug 14	5.84500 +0.16	5.87	5.67	5.67	109,967
26 Aug 14	5.68000 -0.12	5.77	5.65	5.74	114,304
25 Aug 14	5.79700 -0.02	5.90	5.75	5.87	83,406
22 Aug 14	5.81800 -0.05	5.93	5.60	5.90	145,329
21 Aug 14	5.87200 +0.12	5.95	5.73	5.80	104,773
20 Aug 14	5.75000 -0.12	5.89	5.67	5.87	102,844
19 Aug 14	5.87100 +0.20	5.89	5.67	5.70	139,684
18 Aug 14	5.66900 +0.12	5.82	5.62	5.76	100,014
15 Aug 14	5.54600 -0.35	5.92	5.44	5.92	250,202
14 Aug 14	5.90000 +0.13	5.97	5.61	5.79	230,784
13 Aug 14	5.76700 +0.14	5.79	5.59	5.70	141,716
12 Aug 14	5.63000 -0.14	5.90	5.45	5.78	450,356
11 Aug 14	5.76800 +0.28	5.80	5.36	5.72	667,844
08 Aug 14	5.49000 -0.69	6.11	5.49	5.98	966,455
07 Aug 14	6.17600 -1.38	7.60	6.09	7.60	934,675
06 Aug 14	7.56100 -0.54	8.24	7.53	8.02	260,040
05 Aug 14	8.10500 -0.05	8.30	8.09	8.20	19,683
04 Aug 14	8.15000 -0.01	8.24	7.86	8.10	65,747
01 Aug 14	8.16200 -0.18	8.30	7.91	8.30	81,751
31 Jul 14	8.34100 +0.08	8.39	8.14	8.23	50,871
30 Jul 14	8.25700 -0.04	8.57	8.15	8.25	77,098
29 Jul 14	8.29300 +0.27	8.34	8.05	8.10	40,772
28 Jul 14	8.02200 -0.17	8.28	7.85	8.15	79,506
25 Jul 14	8.19000 -0.22	8.50	8.13	8.50	28,632
24 Jul 14	8.41300 -0.09	8.54	8.40	8.49	43,229
23 Jul 14	8.50000 -0.21	8.74	8.49	8.62	45,754
22 Jul 14	8.70900 +0.34	8.72	8.35	8.50	87,744
21 Jul 14	8.36900 -0.20	8.55	8.32	8.55	39,819
18 Jul 14	8.56500 -0.06	8.77	8.55	8.60	27,599
17 Jul 14	8.62800 -0.09	8.76	8.62	8.74	52,205
16 Jul 14	8.72000 -0.02	8.75	8.63	8.75	26,493
15 Jul 14	8.74000 +0.08	8.83	8.60	8.69	70,332
14 Jul 14	8.65800 +0.14	8.66	8.53	8.53	25,134
11 Jul 14	8.51700 +0.03	8.59	8.45	8.45	37,090
10 Jul 14	8.48500 -0.16	8.67	8.46	8.56	61,044
09 Jul 14	8.64700 +0.10	8.67	8.52	8.52	16,849
08 Jul 14	8.54300 -0.42	9.01	8.33	9.01	147,593
07 Jul 14	8.96000 -0.09	9.02	8.90	9.00	27,111
04 Jul 14	9.04700 -0.10	9.15	8.90	9.15	62,423
03 Jul 14	9.14700 +0.00	9.18	9.10	9.15	66,905
02 Jul 14	9.15100 +0.25	9.26	9.00	9.00	207,289
01 Jul 14	8.90000 +0.15	8.93	8.65	8.73	80,344
30 Jun 14	8.75100 +0.21	8.75	8.45	8.50	62,782
27 Jun 14	8.54000 -0.09	8.70	8.47	8.60	59,791
26 Jun 14	8.62800 +0.15	8.63	8.45	8.45	47,052
25 Jun 14	8.48000 -0.12	8.64	8.45	8.50	51,180
24 Jun 14	8.59500 -0.14	8.73	8.56	8.73	38,905
23 Jun 14	8.73500 +0.12	8.83	8.07	8.50	284,570
20 Jun 14	8.61500 -0.15	8.79	8.58	8.79	29,847
19 Jun 14	8.76000 +0.01	8.85	8.75	8.80	20,133
18 Jun 14	8.75200 +0.20	8.79	8.57	8.62	78,212
17 Jun 14	8.55400 +0.03	8.80	8.53	8.58	70,170
16 Jun 14	8.51900 -0.06	8.63	8.50	8.60	21,597
13 Jun 14	8.57700 -0.10	8.69	8.57	8.65	37,490
12 Jun 14	8.67700 +0.14	8.70	8.58	8.63	43,311
11 Jun 14	8.53500 -0.09	8.73	8.46	8.73	23,536
10 Jun 14	8.62900 -0.11	8.76	8.59	8.70	47,182
09 Jun 14	8.73500 +0.05	8.89	8.69	8.69	58,894
06 Jun 14	8.69000 +0.17	8.81	8.58	8.59	121,240
05 Jun 14	8.51800 +0.10	8.56	8.39	8.39	58,516
04 Jun 14	8.42000 -0.16	8.61	8.36	8.59	94,438
03 Jun 14	8.58500 +0.03	8.75	8.40	8.50	90,793
02 Jun 14	8.55400 -0.09	8.75	8.55	8.59	55,311
30 May 14	8.64600 -0.15	8.80	8.58	8.80	52,057
29 May 14	8.80000 +0.07	8.86	8.74	8.74	48,763
28 May 14	8.73300 +0.35	8.73	8.30	8.39	219,931
27 May 14	8.38500 -0.16	8.65	8.30	8.49	124,705
26 May 14	8.54200 +0.40	8.54	8.05	8.05	223,344
23 May 14	8.14000 +0.03	8.14	8.04	8.05	62,315
22 May 14	8.10700 +0.06	8.14	7.86	8.13	87,860
21 May 14	8.04600 +0.17	8.10	7.73	7.76	161,060
20 May 14	7.87600 +0.10	7.93	7.74	7.74	76,940
19 May 14	7.77600 +0.14	7.85	7.56	7.57	120,879
16 May 14	7.63400 +0.05	7.68	7.55	7.60	35,081
15 May 14	7.58100 -0.12	7.78	7.55	7.72	64,156
14 May 14	7.70500 -0.11	7.85	7.70	7.85	30,107
13 May 14	7.81200 +0.05	7.88	7.69	7.70	47,165
12 May 14	7.76600 -0.08	7.95	7.77	7.90	146,286
09 May 14	7.84200 +0.34	7.95	7.65	7.87	485,046
08 May 14	7.50000 +0.41	7.53	7.00	7.00	280,142
07 May 14	7.09000 +0.14	7.09	6.98	6.98	22,163
06 May 14	6.95100 +0.00	7.08	6.95	6.95	24,832
05 May 14	6.95500 -0.03	7.00	6.93	7.00	14,434
02 May 14	6.98600 -0.01	7.12	6.99	7.00	73,087
30 Apr 14	6.99600 +0.16	7.00	6.78	6.78	29,088
29 Apr 14	6.83300 +0.09	6.84	6.75	6.79	60,726
28 Apr 14	6.74300 -0.04	6.84	6.74	6.84	22,242
25 Apr 14	6.78200 -0.09	6.88	6.70	6.82	25,963
24 Apr 14	6.87000 +0.03	6.94	6.85	6.91	18,484
23 Apr 14	6.83500 -0.08	6.98	6.82	6.95	26,373
22 Apr 14	6.91100 +0.01	6.98	6.86	6.93	50,792
17 Apr 14	6.89900 +0.34	6.97	6.60	6.60	70,771
16 Apr 14	6.55800 -0.04	6.65	6.55	6.61	35,826
15 Apr 14	6.60000 -0.04	6.70	6.60	6.66	52,446
14 Apr 14	6.64400 +0.00	6.65	6.56	6.60	37,599
11 Apr 14	6.64000 -0.01	6.68	6.49	6.59	74,872
10 Apr 14	6.65000 -0.15	6.88	6.64	6.87	45,730
09 Apr 14	6.80000 +0.02	6.90	6.80	6.86	15,635
08 Apr 14	6.78300 -0.05	6.85	6.78	6.80	48,872
07 Apr 14	6.83300 -0.08	7.00	6.83	6.90	34,526
04 Apr 14	6.91600 +0.01	7.03	6.90	7.00	41,357
03 Apr 14	6.90500 -0.08	7.09	6.91	7.09	44,640
02 Apr 14	6.99000 -0.02	7.09	6.99	7.01	48,620
01 Apr 14	7.01200 +0.02	7.12	6.96	6.99	75,302
31 Mar 14	6.99000 +0.01	7.01	6.91	7.01	41,368
28 Mar 14	6.98000 -0.01	7.03	6.95	7.00	40,506
27 Mar 14	6.99300 +0.14	6.99	6.90	6.97	25,078
26 Mar 14	6.85700 +0.01	6.92	6.86	6.90	20,658
25 Mar 14	6.85000 -0.10	7.01	6.80	6.95	36,113
24 Mar 14	6.95100 -0.08	7.04	6.95	7.04	52,308
21 Mar 14	7.03300 +0.13	7.05	6.90	6.90	32,287
20 Mar 14	6.90000 -0.21	7.15	6.80	7.15	49,838
19 Mar 14	7.10600 -0.08	7.23	7.06	7.19	73,158
18 Mar 14	7.18600 +0.13	7.23	7.04	7.06	31,371
17 Mar 14	7.05800 +0.15	7.14	6.87	6.87	22,938
14 Mar 14	6.90400 +0.10	6.98	6.65	6.71	71,641
13 Mar 14	6.80100 -0.20	7.00	6.80	7.00	13,489
12 Mar 14	6.99800 -0.16	7.16	6.88	7.16	44,557
11 Mar 14	7.16200 +0.03	7.23	7.09	7.09	39,871
10 Mar 14	7.13000 +0.13	7.13	6.83	6.98	45,766
07 Mar 14	7.00000 -0.03	7.11	6.95	6.97	45,398
06 Mar 14	7.02700 +0.00	7.10	7.00	7.05	33,894
05 Mar 14	7.02300 -0.16	7.21	7.02	7.20	32,052
04 Mar 14	7.18100 +0.32	7.23	6.99	6.99	39,417
03 Mar 14	6.86600 -0.43	7.10	6.70	6.85	90,642
28 Feb 14	7.30000 +0.31	7.30	6.98	7.00	121,517
27 Feb 14	6.99200 -0.02	7.05	6.80	7.05	131,133
26 Feb 14	7.01200 -0.02	7.05	7.00	7.03	37,819
25 Feb 14	7.03300 -0.08	7.09	7.00	7.05	46,764
24 Feb 14	7.11400 -0.05	7.15	7.10	7.12	50,522
21 Feb 14	7.16800 +0.07	7.17	7.07	7.07	28,838
20 Feb 14	7.10000 +0.00	7.11	7.01	7.02	44,823
19 Feb 14	7.10000 +0.00	7.16	7.05	7.07	65,254
18 Feb 14	7.10000 -0.05	7.19	7.03	7.15	68,425
17 Feb 14	7.14800 -0.03	7.25	7.06	7.19	76,516
14 Feb 14	7.17500 +0.08	7.18	7.00	7.00	168,176
13 Feb 14	7.10000 -0.56	7.45	6.80	7.42	606,148
12 Feb 14	7.66000 +0.08	7.70	7.61	7.62	32,670
11 Feb 14	7.58400 -0.22	7.90	7.55	7.88	102,503
10 Feb 14	7.80500 +0.07	7.90	7.75	7.80	103,809
07 Feb 14	7.73000 +0.14	7.81	7.56	7.63	84,675
06 Feb 14	7.59300 +0.38	7.64	7.25	7.25	143,384
05 Feb 14	7.20800 -0.15	7.35	7.18	7.32	80,088
04 Feb 14	7.36000 +0.16	7.40	7.11	7.13	95,004
03 Feb 14	7.20200 -0.03	7.33	7.20	7.29	45,345
31 Jan 14	7.23700 -0.04	7.32	7.15	7.32	48,101
30 Jan 14	7.27800 -0.12	7.42	7.20	7.40	86,869
29 Jan 14	7.40000 +0.12	7.53	7.25	7.40	263,577
28 Jan 14	7.28200 +0.41	7.37	6.86	6.86	168,735
27 Jan 14	6.87500 -0.05	6.94	6.77	6.94	107,430
24 Jan 14	6.92800 -0.22	7.22	6.93	7.19	105,094
23 Jan 14	7.15000 +0.11	7.28	6.99	6.99	120,198
22 Jan 14	7.04000 +0.05	7.06	6.93	7.05	73,801
21 Jan 14	6.98500 -0.03	7.12	6.98	7.03	38,293
20 Jan 14	7.01800 -0.17	7.26	6.93	7.20	62,272
17 Jan 14	7.18800 +0.19	7.20	7.02	7.07	64,999
16 Jan 14	7.00000 -0.22	7.33	6.76	7.24	186,848
15 Jan 14	7.22400 -0.02	7.30	7.22	7.24	55,509
14 Jan 14	7.24800 +0.16	7.32	6.93	7.00	130,620
13 Jan 14	7.08500 +0.15	7.18	6.90	6.97	71,012
10 Jan 14	6.93900 +0.16	6.94	6.77	6.80	91,320
09 Jan 14	6.77600 +0.01	6.80	6.73	6.77	26,658
08 Jan 14	6.77100 -0.06	6.85	6.71	6.85	61,970
07 Jan 14	6.83000 +0.09	6.85	6.76	6.77	54,603
06 Jan 14	6.74000 -0.02	6.76	6.68	6.75	39,634
03 Jan 14	6.75900 +0.38	6.78	6.33	6.37	126,787
02 Jan 14	6.38200 -0.08	6.50	6.38	6.50	59,141
30 Dec 13	6.46400 +0.23	6.46	6.16	6.20	77,471
27 Dec 13	6.23600 -0.14	6.40	6.22	6.40	39,887
23 Dec 13	6.37200 +0.02	6.44	6.30	6.34	40,177
20 Dec 13	6.35000 +0.16	6.39	6.12	6.23	61,879
19 Dec 13	6.19300 +0.14	6.23	6.04	6.04	54,731
18 Dec 13	6.05000 -0.08	6.05	5.87	5.95	146,779
17 Dec 13	6.12800 +0.04	6.13	6.03	6.08	45,216
16 Dec 13	6.09000 -0.08	6.22	6.08	6.19	105,057
13 Dec 13	6.16800 -0.05	6.30	6.16	6.21	53,888
12 Dec 13	6.22300 +0.02	6.24	6.20	6.20	14,707
11 Dec 13	6.20500 -0.01	6.30	6.20	6.21	13,304
10 Dec 13	6.22000 -0.12	6.40	6.22	6.31	44,847
09 Dec 13	6.34000 +0.19	6.35	6.18	6.19	57,489
06 Dec 13	6.14600 +0.10	6.28	6.05	6.10	89,279
05 Dec 13	6.04700 -0.20	6.30	6.03	6.25	123,348
04 Dec 13	6.24800 +0.05	6.39	6.20	6.20	110,347
03 Dec 13	6.20000 -0.32	6.58	6.20	6.57	150,385
02 Dec 13	6.52000 -0.14	6.72	6.51	6.66	37,383
29 Nov 13	6.65500 -0.09	6.82	6.66	6.80	73,499
28 Nov 13	6.75000 +0.20	6.85	6.55	6.55	142,522
27 Nov 13	6.54700 +0.15	6.59	6.45	6.47	91,782
26 Nov 13	6.40100 +0.15	6.50	6.25	6.28	485,493
25 Nov 13	6.25000 +0.05	6.29	6.15	6.22	231,492
22 Nov 13	6.19500 +0.02	6.45	6.15	6.23	159,140
21 Nov 13	6.18000 -0.29	6.45	6.16	6.45	108,514
20 Nov 13	6.46700 +0.10	6.49	6.34	6.34	63,109
19 Nov 13	6.36800 +0.13	6.38	6.11	6.17	120,686
18 Nov 13	6.23700 -0.07	6.35	6.13	6.35	113,453
15 Nov 13	6.30400 -0.10	6.46	6.16	6.42	252,659
14 Nov 13	6.40200 -0.08	6.60	6.40	6.59	180,090
13 Nov 13	6.48000 -0.28	6.77	6.48	6.74	206,938
12 Nov 13	6.76000 -0.11	7.00	6.67	6.89	231,295
11 Nov 13	6.87500 +0.03	7.06	6.85	6.91	134,133
08 Nov 13	6.85000 -0.23	7.08	6.70	7.03	270,317
07 Nov 13	7.08200 -0.90	7.39	7.05	7.39	482,724
06 Nov 13	7.98000 +0.13	8.10	7.78	7.82	82,024
05 Nov 13	7.85000 -0.07	8.01	7.85	7.91	95,769
04 Nov 13	7.91800 -0.06	8.23	7.75	8.03	153,225
01 Nov 13	7.97400 +0.14	8.22	7.75	7.88	184,584
31 Oct 13	7.83300 +0.63	7.87	7.16	7.20	276,307
30 Oct 13	7.20600 -0.08	7.35	7.09	7.28	78,207
29 Oct 13	7.28500 +0.25	7.29	7.01	7.02	43,394
28 Oct 13	7.03500 -0.20	7.30	7.03	7.30	38,529
25 Oct 13	7.23000 +0.18	7.25	7.01	7.01	60,740
24 Oct 13	7.05000 -0.03	7.13	6.97	7.12	84,265
23 Oct 13	7.08000 -0.09	7.20	7.02	7.20	35,051
22 Oct 13	7.17300 -0.04	7.25	7.12	7.23	39,293
21 Oct 13	7.21500 -0.03	7.29	7.19	7.25	28,827
18 Oct 13	7.25000 +0.07	7.30	7.10	7.22	61,682
17 Oct 13	7.18200 +0.03	7.24	7.11	7.19	69,589
16 Oct 13	7.15000 -0.20	7.32	7.07	7.31	118,023
15 Oct 13	7.35400 +0.15	7.40	7.22	7.25	76,377
14 Oct 13	7.20000 +0.01	7.27	7.06	7.17	57,238
11 Oct 13	7.19000 +0.01	7.27	7.15	7.20	94,150
10 Oct 13	7.17500 +0.33	7.18	6.90	6.90	180,261
09 Oct 13	6.84500 +0.00	6.90	6.71	6.83	113,717
08 Oct 13	6.84500 -0.06	6.91	6.76	6.90	73,183
07 Oct 13	6.90700 +0.03	6.97	6.82	6.91	117,391
04 Oct 13	6.87500 -0.01	6.98	6.84	6.97	44,699
03 Oct 13	6.88500 +0.19	6.93	6.69	6.70	78,655
02 Oct 13	6.69900 +0.02	6.72	6.63	6.71	41,636
01 Oct 13	6.68100 +0.00	6.71	6.60	6.66	67,024
30 Sep 13	6.68000 -0.05	6.77	6.66	6.70	72,719
27 Sep 13	6.73400 -0.09	6.87	6.73	6.84	40,212
26 Sep 13	6.82500 +0.00	6.86	6.79	6.82	34,801
25 Sep 13	6.82300 +0.02	6.93	6.78	6.78	34,113
24 Sep 13	6.80000 -0.03	6.88	6.79	6.83	64,350
23 Sep 13	6.83000 +0.05	6.90	6.72	6.76	72,845
20 Sep 13	6.78000 -0.21	6.99	6.78	6.97	259,831
19 Sep 13	6.99100 -0.05	7.15	6.96	7.10	118,751
18 Sep 13	7.04300 -0.21	7.25	6.94	7.24	69,129
17 Sep 13	7.24900 -0.04	7.35	7.13	7.28	82,437
16 Sep 13	7.28800 +0.09	7.29	7.19	7.24	140,826
13 Sep 13	7.20000 +0.02	7.25	7.13	7.18	62,387
12 Sep 13	7.17500 +0.04	7.19	7.10	7.14	61,775
11 Sep 13	7.13200 +0.17	7.25	6.99	6.99	104,247
10 Sep 13	6.96500 +0.21	6.97	6.72	6.79	167,893
09 Sep 13	6.75700 +0.12	6.76	6.61	6.61	64,408
06 Sep 13	6.63300 -0.13	6.78	6.60	6.78	60,949
05 Sep 13	6.76000 -0.05	6.80	6.70	6.74	65,238
04 Sep 13	6.80800 -0.01	6.87	6.73	6.83	54,810
03 Sep 13	6.81800 -0.09	6.93	6.80	6.92	55,549
02 Sep 13	6.90300 +0.22	6.94	6.78	6.86	128,382
30 Aug 13	6.68700 -0.01	6.81	6.58	6.81	119,388
29 Aug 13	6.69600 -0.01	6.97	6.65	6.74	189,071
28 Aug 13	6.70500 +0.07	6.75	6.51	6.59	116,781
27 Aug 13	6.63600 -0.25	6.90	6.64	6.85	79,408
26 Aug 13	6.89100 -0.11	6.99	6.89	6.94	41,350
23 Aug 13	6.99700 -0.05	7.15	6.98	7.09	55,475
22 Aug 13	7.05000 +0.21	7.07	6.81	6.81	160,149
21 Aug 13	6.83900 +0.00	6.97	6.76	6.80	99,081
20 Aug 13	6.83700 -0.08	7.02	6.81	6.90	89,217
19 Aug 13	6.91200 -0.32	7.21	6.91	7.21	136,288
16 Aug 13	7.23400 -0.03	7.30	7.23	7.28	32,999
15 Aug 13	7.26100 -0.14	7.39	7.26	7.39	48,131
14 Aug 13	7.40300 +0.00	7.44	7.36	7.44	104,849
13 Aug 13	7.40400 +0.10	7.45	7.26	7.32	72,894
12 Aug 13	7.30100 -0.04	7.39	7.22	7.39	44,930
09 Aug 13	7.33700 +0.07	7.40	7.28	7.29	139,380
08 Aug 13	7.27000 +0.34	7.27	6.91	7.00	134,800
07 Aug 13	6.92700 +0.10	6.96	6.78	6.80	69,648
06 Aug 13	6.83200 -0.30	7.12	6.75	7.11	283,658
05 Aug 13	7.13500 -0.06	7.22	7.12	7.16	40,188
02 Aug 13	7.19800 -0.05	7.27	7.09	7.27	114,501
01 Aug 13	7.24500 +0.02	7.29	7.16	7.23	90,527
31 Jul 13	7.22500 -0.07	7.29	7.16	7.29	55,134
30 Jul 13	7.29500 -0.03	7.35	7.21	7.34	142,474
29 Jul 13	7.32800 +0.01	7.36	7.27	7.35	108,439
26 Jul 13	7.31400 -0.13	7.48	7.26	7.48	156,801
25 Jul 13	7.44400 +0.13	7.46	7.32	7.38	188,185
24 Jul 13	7.31300 -0.56	7.56	7.09	7.53	527,702
23 Jul 13	7.86900 +0.14	8.32	7.80	7.95	170,002
22 Jul 13	7.72500 +0.07	7.72	7.65	7.66	31,405
19 Jul 13	7.65300 -0.05	7.70	7.65	7.65	53,165
18 Jul 13	7.70400 -0.06	7.85	7.67	7.84	122,611
17 Jul 13	7.76100 -0.42	8.14	7.72	8.11	208,437
16 Jul 13	8.17800 +0.11	8.42	8.01	8.07	83,011
15 Jul 13	8.07200 +0.33	8.24	7.75	7.75	120,256
12 Jul 13	7.74000 +0.42	7.74	7.37	7.40	95,822
11 Jul 13	7.32200 -0.05	7.45	7.19	7.36	87,605
10 Jul 13	7.37400 -0.19	7.57	7.37	7.57	42,955
09 Jul 13	7.56300 +0.11	7.56	7.45	7.50	18,989
08 Jul 13	7.45300 +0.04	7.55	7.41	7.49	31,009
05 Jul 13	7.41200 -0.22	7.71	7.41	7.69	38,022
04 Jul 13	7.62900 +0.18	7.63	7.40	7.49	42,297
03 Jul 13	7.44600 -0.23	7.66	7.35	7.65	70,978
02 Jul 13	7.67900 -0.19	7.90	7.64	7.89	27,892
01 Jul 13	7.87000 -0.01	7.96	7.83	7.95	37,808
28 Jun 13	7.88000 -0.07	8.05	7.88	7.98	50,964
27 Jun 13	7.95400 +0.15	8.04	7.75	7.88	69,861
26 Jun 13	7.80000 +0.00	7.86	7.74	7.86	68,837
25 Jun 13	7.80000 +0.15	7.88	7.68	7.70	46,800
24 Jun 13	7.64600 -0.05	7.79	7.59	7.79	62,640
21 Jun 13	7.70000 -0.06	7.78	7.60	7.76	155,135
20 Jun 13	7.76300 -0.22	7.90	7.76	7.90	53,668
19 Jun 13	7.98100 -0.10	8.16	7.91	8.16	47,853
18 Jun 13	8.08000 -0.06	8.16	8.06	8.14	29,335
17 Jun 13	8.13800 -0.11	8.34	8.14	8.20	38,645
14 Jun 13	8.24300 -0.17	8.44	8.21	8.44	22,402
13 Jun 13	8.41700 +0.14	8.42	8.10	8.20	47,910
12 Jun 13	8.28000 -0.07	8.44	8.27	8.41	21,861
11 Jun 13	8.34900 -0.04	8.45	8.28	8.45	40,338
10 Jun 13	8.39100 +0.49	8.45	7.92	7.96	96,147
07 Jun 13	7.90000 -0.16	8.18	7.70	8.10	124,292
06 Jun 13	8.06300 -0.19	8.28	8.01	8.25	62,906
05 Jun 13	8.25000 -0.08	8.32	8.19	8.25	28,217
04 Jun 13	8.33000 +0.01	8.43	8.25	8.43	42,843
03 Jun 13	8.32200 -0.32	8.65	8.32	8.55	43,133
31 May 13	8.63900 +0.17	8.70	8.45	8.45	63,875
30 May 13	8.46800 +0.08	8.53	8.38	8.40	31,016
29 May 13	8.38500 -0.10	8.45	8.30	8.45	67,185
28 May 13	8.48900 +0.19	8.49	8.32	8.40	23,691
27 May 13	8.30000 -0.04	8.43	8.30	8.30	22,358
24 May 13	8.34200 +0.04	8.40	8.29	8.30	64,891
23 May 13	8.30000 -0.30	8.46	8.10	8.45	107,529
22 May 13	8.59800 -0.10	8.71	8.60	8.65	91,128
21 May 13	8.69500 +0.01	8.77	8.53	8.77	73,657
20 May 13	8.69000 +0.23	8.74	8.45	8.45	51,514
17 May 13	8.46000 +0.01	8.59	8.35	8.45	78,968
16 May 13	8.45300 -0.20	8.65	8.34	8.60	108,558
15 May 13	8.64900 -0.10	8.77	8.60	8.74	49,675
14 May 13	8.75000 -0.03	8.76	8.60	8.67	46,641
13 May 13	8.77800 -0.12	8.91	8.75	8.86	39,403
10 May 13	8.90000 -0.05	9.15	8.85	9.00	91,388
09 May 13	8.94800 +0.26	9.00	8.60	8.60	60,241
08 May 13	8.68500 -0.33	8.77	8.50	8.58	149,130
07 May 13	9.01700 +0.33	9.13	8.70	8.70	99,917
06 May 13	8.69100 -0.01	8.82	8.65	8.77	25,502
03 May 13	8.70000 +0.24	8.71	8.44	8.56	67,499
02 May 13	8.45600 -0.23	8.71	8.46	8.70	47,913
30 Apr 13	8.69000 +0.25	8.70	8.43	8.43	29,905
29 Apr 13	8.44400 -0.02	8.56	8.44	8.54	26,025
26 Apr 13	8.46000 -0.13	8.63	8.46	8.55	26,900
25 Apr 13	8.59000 -0.08	8.78	8.50	8.76	24,819
24 Apr 13	8.66600 +0.06	8.80	8.60	8.68	64,927
23 Apr 13	8.60900 +0.37	8.61	8.25	8.28	43,785
22 Apr 13	8.23700 -0.41	8.70	8.20	8.70	91,321
19 Apr 13	8.64400 +0.31	8.70	8.30	8.30	61,683
18 Apr 13	8.33200 +0.06	8.40	8.25	8.39	39,128
17 Apr 13	8.27500 -0.13	8.49	8.09	8.49	111,433
16 Apr 13	8.40300 -0.29	8.67	8.38	8.67	59,009
15 Apr 13	8.69500 -0.19	8.89	8.58	8.89	72,341
12 Apr 13	8.88500 -0.16	9.00	8.82	9.00	83,657
11 Apr 13	9.04200 -0.01	9.09	8.95	9.09	57,719
10 Apr 13	9.05000 +0.14	9.12	8.95	8.95	74,980
09 Apr 13	8.90800 -0.13	9.10	8.90	9.05	81,990
08 Apr 13	9.03600 -0.05	9.19	8.97	9.15	86,674
05 Apr 13	9.08600 -0.23	9.36	9.00	9.35	65,630
04 Apr 13	9.31500 -0.01	9.44	9.24	9.38	74,926
03 Apr 13	9.32700 +0.21	9.55	9.16	9.19	174,681
02 Apr 13	9.12000 +0.21	9.16	8.95	8.99	171,554
28 Mar 13	8.91400 +0.60	9.22	8.03	8.38	520,851
27 Mar 13	8.31600 +0.04	8.56	8.21	8.39	69,176
26 Mar 13	8.27200 +0.13	8.31	8.07	8.16	39,501
25 Mar 13	8.13900 +0.08	8.19	8.00	8.12	106,631
22 Mar 13	8.05900 +0.16	8.09	7.88	7.90	38,259
21 Mar 13	7.90000 -0.30	8.24	7.83	8.22	38,471
20 Mar 13	8.20300 +0.07	8.35	8.15	8.15	67,040
19 Mar 13	8.13000 -0.07	8.23	8.13	8.17	37,381
18 Mar 13	8.20500 -0.08	8.27	8.01	8.01	72,427
15 Mar 13	8.28500 -0.14	8.47	8.25	8.47	56,653
14 Mar 13	8.42900 +0.24	8.48	8.20	8.20	79,138
13 Mar 13	8.19100 +0.09	8.24	7.96	8.10	48,803
12 Mar 13	8.10000 +0.10	8.18	7.90	8.00	38,202
11 Mar 13	8.00300 -0.14	8.18	7.93	8.10	56,724
08 Mar 13	8.14600 -0.14	8.33	8.03	8.26	80,355
07 Mar 13	8.29000 -0.10	8.43	8.27	8.36	20,744
06 Mar 13	8.39200 +0.06	8.42	8.30	8.30	49,829
05 Mar 13	8.33400 +0.14	8.45	8.24	8.28	80,949
04 Mar 13	8.19100 -0.27	8.44	8.10	8.44	136,348
01 Mar 13	8.46400 -0.16	8.67	8.30	8.65	58,553
28 Feb 13	8.62000 +0.06	8.69	8.54	8.61	31,902
27 Feb 13	8.56300 -0.04	8.69	8.52	8.68	51,656
26 Feb 13	8.60000 -0.10	8.65	8.42	8.64	64,247
25 Feb 13	8.70000 +0.17	8.77	8.47	8.47	82,761
22 Feb 13	8.53400 +0.14	8.65	8.38	8.40	95,335
21 Feb 13	8.39200 -0.28	8.61	8.33	8.61	156,624
20 Feb 13	8.67700 -0.02	8.79	8.65	8.72	59,080
19 Feb 13	8.69500 -0.16	8.85	8.57	8.85	125,186
18 Feb 13	8.85000 -0.05	8.97	8.82	8.94	59,399
15 Feb 13	8.90000 +0.09	9.06	8.75	8.81	81,013
14 Feb 13	8.81000 -0.35	9.02	8.59	8.80	562,198
13 Feb 13	9.16000 -0.30	9.50	9.13	9.41	162,174
12 Feb 13	9.45600 +0.10	9.46	9.23	9.30	29,168
11 Feb 13	9.36000 -0.06	9.46	9.30	9.46	34,156
08 Feb 13	9.41600 +0.01	9.48	9.37	9.40	39,060
07 Feb 13	9.40800 +0.06	9.47	9.28	9.31	46,383
06 Feb 13	9.34600 -0.17	9.63	9.23	9.50	75,246
05 Feb 13	9.51900 +0.03	9.56	9.19	9.48	95,925
04 Feb 13	9.49000 +0.19	9.69	9.37	9.39	119,446
01 Feb 13	9.30000 +0.18	9.56	9.09	9.09	86,160
31 Jan 13	9.11600 -0.02	9.30	9.03	9.10	162,951
30 Jan 13	9.13500 -0.07	9.25	9.11	9.20	111,417
29 Jan 13	9.21000 +0.00	9.37	9.12	9.21	130,911
28 Jan 13	9.21000 -0.19	9.46	9.21	9.42	100,060
25 Jan 13	9.39800 -0.07	9.60	9.37	9.40	74,571
24 Jan 13	9.47000 -0.11	9.61	9.38	9.61	64,465
23 Jan 13	9.58000 +0.10	9.65	9.38	9.60	60,694
22 Jan 13	9.48000 -0.35	9.82	9.14	9.77	155,800
21 Jan 13	9.83100 +0.19	9.85	9.60	9.69	49,681
18 Jan 13	9.64000 -0.17	9.89	9.62	9.88	145,698
17 Jan 13	9.80600 +0.21	9.87	9.48	9.57	202,544
16 Jan 13	9.60000 +0.10	9.64	9.41	9.54	62,626
15 Jan 13	9.50000 -0.25	9.70	9.37	9.70	136,546
14 Jan 13	9.75000 -0.20	10.14	9.72	9.95	86,273
11 Jan 13	9.95000 -0.13	10.15	9.67	10.15	131,201
10 Jan 13	10.08000 +0.03	10.34	9.98	10.05	189,809
09 Jan 13	10.04500 +0.20	10.07	9.75	9.80	220,324
08 Jan 13	9.84200 +0.22	10.10	9.53	9.54	316,066
07 Jan 13	9.62700 +0.67	9.75	8.93	9.00	208,792
04 Jan 13	8.95900 +0.02	9.03	8.86	8.86	63,227
03 Jan 13	8.93800 +0.09	9.09	8.90	8.90	97,027
02 Jan 13	8.85000 +0.41	9.02	8.55	8.55	110,451
28 Dec 12	8.44000 -0.12	8.57	8.38	8.57	70,057
27 Dec 12	8.56400 -0.12	8.78	8.56	8.60	42,303
21 Dec 12	8.68200 -0.17	8.82	8.58	8.82	81,166
20 Dec 12	8.85500 -0.07	8.98	8.80	8.85	67,357
19 Dec 12	8.92000 +0.22	9.02	8.79	8.80	90,540
18 Dec 12	8.70100 -0.13	8.95	8.58	8.90	124,183
17 Dec 12	8.82900 -0.05	9.06	8.83	9.00	37,771
14 Dec 12	8.88000 +0.14	9.02	8.72	8.72	69,905
13 Dec 12	8.74300 -0.06	9.09	8.68	8.77	116,062
12 Dec 12	8.80200 +0.51	8.85	8.29	8.30	164,765
11 Dec 12	8.29000 -0.24	8.59	8.26	8.59	77,604
10 Dec 12	8.52700 -0.15	8.63	8.45	8.62	46,939
07 Dec 12	8.67500 -0.01	8.73	8.57	8.68	43,935
06 Dec 12	8.68400 +0.00	8.70	8.55	8.68	45,105
05 Dec 12	8.68300 +0.06	8.68	8.56	8.65	42,395
04 Dec 12	8.62700 +0.16	8.63	8.42	8.45	57,536
03 Dec 12	8.47100 +0.02	8.59	8.41	8.50	55,721
30 Nov 12	8.45500 +0.07	8.57	8.38	8.39	71,859
29 Nov 12	8.38100 +0.07	8.60	8.35	8.42	120,777
28 Nov 12	8.30700 +0.04	8.35	8.21	8.27	35,567
27 Nov 12	8.26800 +0.04	8.42	8.21	8.24	87,694
26 Nov 12	8.22600 +0.02	8.29	8.11	8.18	77,148
23 Nov 12	8.21000 +0.58	8.25	7.72	7.84	245,257
22 Nov 12	7.63000 +0.32	7.63	7.33	7.37	98,508
21 Nov 12	7.30900 -0.11	7.45	7.31	7.40	32,620
20 Nov 12	7.41900 -0.16	7.72	7.39	7.61	58,549
19 Nov 12	7.57500 +0.46	7.64	7.11	7.14	78,948
16 Nov 12	7.11200 -0.04	7.17	7.02	7.02	35,732
15 Nov 12	7.15200 +0.29	7.15	6.75	6.80	70,443
14 Nov 12	6.86200 -0.24	7.08	6.83	7.08	114,177
13 Nov 12	7.10600 -0.12	7.21	7.07	7.17	48,240
12 Nov 12	7.22300 -0.05	7.30	7.20	7.25	27,069
09 Nov 12	7.27700 -0.09	7.40	7.25	7.28	62,374
08 Nov 12	7.36200 -0.20	7.56	7.35	7.49	186,246
07 Nov 12	7.55900 +0.06	7.59	7.43	7.53	100,229
06 Nov 12	7.50200 +0.10	7.55	7.40	7.42	42,996
05 Nov 12	7.40000 -0.05	7.61	7.40	7.55	45,106
02 Nov 12	7.45000 +0.13	7.45	7.17	7.30	64,444
01 Nov 12	7.31900 +0.06	7.32	7.17	7.27	26,552
31 Oct 12	7.26000 +0.15	7.41	7.11	7.11	111,947
30 Oct 12	7.11300 -0.09	7.22	7.11	7.22	33,517
29 Oct 12	7.19800 -0.10	7.34	7.11	7.30	22,567
26 Oct 12	7.29600 +0.11	7.30	7.07	7.19	44,185
25 Oct 12	7.18900 +0.26	7.32	6.91	6.99	79,596
24 Oct 12	6.93200 -0.05	7.05	6.90	7.05	68,149
23 Oct 12	6.98100 -0.20	7.23	6.83	7.14	134,382
22 Oct 12	7.17700 +0.06	7.22	7.12	7.20	58,300
19 Oct 12	7.12100 -0.08	7.25	7.10	7.20	59,099
18 Oct 12	7.19600 +0.12	7.20	7.09	7.15	34,658
17 Oct 12	7.08000 -0.13	7.36	7.08	7.20	115,901
16 Oct 12	7.21000 +0.17	7.24	7.06	7.12	81,438
15 Oct 12	7.04100 -0.45	7.42	7.03	7.42	136,433
12 Oct 12	7.49000 -0.07	7.55	7.42	7.53	42,941
11 Oct 12	7.55700 +0.12	7.56	7.34	7.37	73,009
10 Oct 12	7.43300 -0.12	7.53	7.35	7.51	59,082
09 Oct 12	7.55400 -0.07	7.62	7.48	7.60	34,480
08 Oct 12	7.62000 -0.08	7.70	7.49	7.61	67,493
05 Oct 12	7.69700 +0.02	7.81	7.60	7.81	72,523
04 Oct 12	7.67900 +0.02	7.74	7.61	7.65	28,272
03 Oct 12	7.66100 -0.04	7.77	7.59	7.77	20,725
02 Oct 12	7.70000 -0.09	7.86	7.66	7.80	65,924
01 Oct 12	7.79000 +0.33	7.81	7.48	7.50	58,949
28 Sep 12	7.46100 +0.06	7.50	7.35	7.49	321,257
27 Sep 12	7.40000 -0.14	7.77	7.30	7.54	171,673
26 Sep 12	7.54000 -0.10	7.60	7.40	7.57	77,239
25 Sep 12	7.64000 -0.14	7.82	7.60	7.82	36,846
24 Sep 12	7.78100 -0.19	7.94	7.70	7.91	59,300
21 Sep 12	7.96900 -0.08	8.09	7.96	8.02	34,940
20 Sep 12	8.04700 +0.12	8.07	7.76	7.84	59,719
19 Sep 12	7.92500 -0.16	8.15	7.88	8.15	90,537
18 Sep 12	8.09000 +0.00	8.17	7.95	8.04	64,882
17 Sep 12	8.09000 +0.04	8.12	8.00	8.00	33,960
14 Sep 12	8.04900 -0.31	8.69	7.97	8.49	102,723
13 Sep 12	8.35400 -0.11	8.47	8.25	8.46	54,885
12 Sep 12	8.46300 +0.32	8.48	8.15	8.22	122,586
11 Sep 12	8.14500 +0.35	8.26	7.75	7.75	148,726
10 Sep 12	7.80000 +0.07	7.82	7.65	7.66	52,028
07 Sep 12	7.73000 -0.07	7.99	7.73	7.90	70,997
06 Sep 12	7.80000 +0.29	7.84	7.49	7.51	80,494
05 Sep 12	7.51100 -0.10	7.54	7.45	7.47	49,011
04 Sep 12	7.61500 +0.02	7.62	7.46	7.56	90,060
03 Sep 12	7.59500 -0.17	7.83	7.55	7.83	41,183
31 Aug 12	7.76100 +0.03	7.76	7.52	7.65	101,010
30 Aug 12	7.73000 -0.25	7.99	7.71	7.97	32,606
29 Aug 12	7.97600 +0.07	8.03	7.80	7.86	66,440
28 Aug 12	7.90600 -0.31	8.21	7.89	8.10	64,578
27 Aug 12	8.21900 +0.10	8.26	8.13	8.15	21,946
24 Aug 12	8.12100 -0.10	8.20	8.05	8.20	55,958
23 Aug 12	8.22600 -0.16	8.45	8.15	8.38	70,558
22 Aug 12	8.38400 -0.14	8.50	8.30	8.50	30,238
21 Aug 12	8.52700 -0.04	8.63	8.49	8.63	19,798
20 Aug 12	8.56700 -0.05	8.64	8.51	8.64	36,207
17 Aug 12	8.61600 +0.20	8.62	8.41	8.50	48,094
16 Aug 12	8.41100 +0.02	8.41	8.29	8.34	36,142
15 Aug 12	8.38900 +0.07	8.40	8.25	8.33	26,710
14 Aug 12	8.31700 +0.03	8.48	8.22	8.36	82,019
13 Aug 12	8.29200 -0.34	8.57	8.27	8.56	70,769
10 Aug 12	8.63200 +0.05	8.75	8.59	8.61	48,190
09 Aug 12	8.58500 +0.00	8.65	8.40	8.65	91,547
08 Aug 12	8.58700 -0.44	9.07	8.52	9.01	176,540
07 Aug 12	9.02500 -0.28	9.33	8.90	9.20	110,655
06 Aug 12	9.30700 +0.41	9.38	8.99	9.09	113,242
03 Aug 12	8.90000 +0.39	9.11	8.34	8.50	121,181
02 Aug 12	8.51000 -0.37	8.81	8.51	8.77	56,231
01 Aug 12	8.88100 -0.28	9.16	8.88	9.05	27,167
31 Jul 12	9.15800 +0.39	9.18	8.79	8.85	74,140
30 Jul 12	8.76400 +0.07	8.81	8.63	8.75	15,505
27 Jul 12	8.69500 +0.10	8.74	8.50	8.70	67,829
26 Jul 12	8.59100 +0.18	8.61	8.40	8.42	97,830
25 Jul 12	8.41100 +0.14	8.72	8.15	8.24	154,019
24 Jul 12	8.27500 -0.08	8.48	7.97	8.43	131,467
23 Jul 12	8.35600 -0.53	8.69	8.22	8.69	123,369
20 Jul 12	8.89000 -0.27	9.10	8.85	9.07	46,695
19 Jul 12	9.16000 +0.34	9.24	8.90	8.90	57,564
18 Jul 12	8.82100 +0.16	8.82	8.68	8.77	28,532
17 Jul 12	8.65600 +0.01	8.80	8.63	8.63	34,893
16 Jul 12	8.65100 -0.16	8.87	8.62	8.87	37,248
13 Jul 12	8.81100 +0.37	8.81	8.50	8.53	60,525
12 Jul 12	8.43900 -0.22	8.60	8.38	8.60	101,071
11 Jul 12	8.66300 -0.15	8.88	8.64	8.85	77,937
10 Jul 12	8.81800 +0.20	9.00	8.60	8.60	86,291
09 Jul 12	8.61300 -0.16	8.86	8.52	8.81	89,830
06 Jul 12	8.77600 -0.47	9.23	8.75	9.19	67,168
05 Jul 12	9.24800 -0.22	9.45	9.00	9.45	85,951
04 Jul 12	9.47200 -0.05	9.58	9.40	9.58	88,564
03 Jul 12	9.51900 +0.18	9.55	9.38	9.38	59,659
02 Jul 12	9.34000 +0.28	9.42	9.00	9.05	102,819
29 Jun 12	9.05700 +0.45	9.06	8.78	8.80	87,562
28 Jun 12	8.60600 -0.03	8.68	8.51	8.65	51,420
27 Jun 12	8.63800 -0.18	8.75	8.50	8.75	67,764
26 Jun 12	8.81700 +0.17	9.04	8.69	8.84	101,539
25 Jun 12	8.64600 -0.55	9.08	8.61	9.08	87,470
22 Jun 12	9.20000 -0.05	9.24	8.96	9.15	58,269
21 Jun 12	9.24700 -0.08	9.27	9.08	9.25	92,016
20 Jun 12	9.32300 +0.22	9.39	9.10	9.17	108,836
19 Jun 12	9.10300 +0.18	9.16	8.90	8.96	40,965
18 Jun 12	8.92200 +0.26	9.12	8.82	8.95	68,419
15 Jun 12	8.66500 +0.15	8.77	8.55	8.61	95,177
14 Jun 12	8.51000 -0.29	8.76	8.50	8.74	49,109
13 Jun 12	8.80000 +0.02	9.09	8.49	8.95	120,176
12 Jun 12	8.78400 -0.02	9.00	8.73	8.79	53,889
11 Jun 12	8.80800 -0.03	9.39	8.81	9.25	151,181
08 Jun 12	8.84000 -0.10	8.91	8.56	8.79	100,082
07 Jun 12	8.93800 +0.26	9.09	8.74	8.76	128,619
06 Jun 12	8.68200 +0.90	8.75	8.10	8.14	195,689
05 Jun 12	7.78200 -0.42	8.35	7.76	8.18	251,639
04 Jun 12	8.20000 -0.17	8.29	8.05	8.20	159,792
01 Jun 12	8.36600 -0.59	9.00	8.28	9.00	228,918
31 May 12	8.95500 -0.08	9.20	8.95	9.06	56,572
30 May 12	9.03500 -0.29	9.28	8.80	9.24	102,379
29 May 12	9.32800 +0.14	9.44	9.25	9.30	65,974
28 May 12	9.19000 -0.22	9.59	9.19	9.48	39,866
25 May 12	9.41000 -0.18	9.67	9.07	9.65	85,871
24 May 12	9.58900 -0.26	9.99	9.54	9.87	58,092
23 May 12	9.85200 +0.19	9.85	9.53	9.60	81,079
22 May 12	9.66000 +0.39	9.80	9.32	9.32	68,356
21 May 12	9.27300 +0.16	9.48	8.95	8.97	98,612
18 May 12	9.11100 -0.22	9.29	9.10	9.15	101,029
17 May 12	9.33100 -0.24	9.52	9.05	9.52	122,481
16 May 12	9.57000 -0.05	9.60	9.22	9.56	102,536
15 May 12	9.62000 +0.10	9.66	9.50	9.50	91,780
14 May 12	9.52100 -0.28	9.70	9.50	9.69	53,793
11 May 12	9.80000 +0.24	9.80	9.45	9.55	90,811
10 May 12	9.56000 -0.03	9.71	9.47	9.61	107,845
09 May 12	9.58600 -0.14	9.70	9.25	9.67	110,869
08 May 12	9.72400 -0.47	10.10	9.61	10.06	131,690
07 May 12	10.19000 +0.68	10.19	8.81	8.98	201,459
04 May 12	9.50900 -0.56	10.10	9.45	9.98	97,600
03 May 12	10.06500 -0.19	10.27	9.93	10.26	56,814
02 May 12	10.25000 -0.25	10.60	10.11	10.59	166,155
30 Apr 12	10.50000 +0.35	10.50	10.09	10.19	114,981
27 Apr 12	10.15000 +0.17	10.20	9.80	9.88	67,419
26 Apr 12	9.97700 +0.20	9.98	9.77	9.83	75,263
25 Apr 12	9.77200 -0.13	10.12	9.61	9.88	122,978
24 Apr 12	9.89700 +0.64	9.90	9.37	9.46	183,635
23 Apr 12	9.25300 -0.78	9.99	9.17	9.99	185,293
20 Apr 12	10.03000 -0.24	10.31	10.00	10.23	75,814
19 Apr 12	10.26500 +0.04	10.50	10.15	10.23	78,169
18 Apr 12	10.22500 -0.08	10.50	10.14	10.25	83,173
17 Apr 12	10.30500 +0.08	10.31	10.00	10.14	83,730
16 Apr 12	10.23000 -0.01	10.28	9.91	10.03	101,390
13 Apr 12	10.24000 -0.28	10.74	10.18	10.58	96,473
12 Apr 12	10.51500 +0.42	10.59	10.15	10.17	159,049
11 Apr 12	10.09500 +0.26	10.12	9.65	9.76	166,621
10 Apr 12	9.83400 -0.54	10.21	9.80	10.20	110,017
05 Apr 12	10.37000 -0.02	10.75	10.00	10.46	168,897
04 Apr 12	10.38500 -0.68	10.80	10.34	10.80	161,895
03 Apr 12	11.06500 -0.16	11.25	11.05	11.24	123,761
02 Apr 12	11.22500 +0.47	11.23	10.70	10.76	170,776
30 Mar 12	10.76000 +0.23	10.80	10.22	10.60	230,579
29 Mar 12	10.53000 -0.28	10.80	10.45	10.70	120,795
28 Mar 12	10.81000 -0.09	10.88	10.65	10.85	128,228
27 Mar 12	10.90000 +0.12	10.96	10.76	10.81	197,910
26 Mar 12	10.78000 +0.35	10.78	10.39	10.44	169,270
23 Mar 12	10.42500 +0.36	10.45	10.05	10.05	150,744
22 Mar 12	10.06000 -0.05	10.14	9.94	10.11	72,388
21 Mar 12	10.11000 +0.11	10.24	9.83	10.10	141,905
20 Mar 12	10.00000 -0.36	10.40	9.85	10.36	114,171
19 Mar 12	10.36500 +0.10	10.38	10.20	10.20	106,321
16 Mar 12	10.26000 -0.14	10.45	10.15	10.38	155,316
15 Mar 12	10.40000 +0.35	10.42	10.08	10.10	180,176
14 Mar 12	10.05000 +0.42	10.18	9.80	9.85	204,883
13 Mar 12	9.63000 -0.35	10.10	9.55	10.10	156,525
12 Mar 12	9.98000 +0.08	10.09	9.82	9.90	147,284
09 Mar 12	9.89900 +0.36	9.90	9.65	9.75	248,000
08 Mar 12	9.54000 +0.61	9.64	9.10	9.19	186,362
07 Mar 12	8.93400 -0.39	9.34	8.86	9.17	146,418
06 Mar 12	9.32200 -0.49	9.80	9.13	9.80	212,435
05 Mar 12	9.81000 +0.24	9.88	9.43	9.49	125,848
02 Mar 12	9.56700 -0.47	10.13	9.42	10.11	215,899
01 Mar 12	10.04000 -0.02	10.05	9.75	10.04	114,831
29 Feb 12	10.05500 -0.09	10.37	9.87	10.11	236,073
28 Feb 12	10.14000 +0.45	10.26	9.70	9.77	152,772
27 Feb 12	9.69000 +0.04	9.86	9.51	9.77	179,541
24 Feb 12	9.65000 +0.15	9.88	9.46	9.50	128,439
23 Feb 12	9.50000 -0.19	9.90	9.37	9.56	411,319
22 Feb 12	9.68700 +0.40	9.69	8.90	9.21	358,972
21 Feb 12	9.29100 +0.00	9.32	9.11	9.26	159,571
20 Feb 12	9.29000 +0.75	9.32	8.61	8.61	421,575
17 Feb 12	8.54000 +0.31	8.63	8.35	8.35	237,953
16 Feb 12	8.23000 -0.08	8.46	8.16	8.25	154,135
15 Feb 12	8.30600 -0.07	8.63	8.25	8.51	144,858
14 Feb 12	8.37600 -0.05	8.72	8.36	8.42	171,649
13 Feb 12	8.43000 +0.40	8.43	8.00	8.10	172,969
10 Feb 12	8.03400 -0.21	8.24	8.00	8.20	173,735
09 Feb 12	8.24000 +0.04	8.39	8.15	8.18	85,918
08 Feb 12	8.19900 +0.05	8.34	8.14	8.15	137,403
07 Feb 12	8.15000 -0.25	8.59	7.71	8.41	438,246
06 Feb 12	8.40000 +0.36	8.48	7.91	7.98	296,534
03 Feb 12	8.04000 +0.53	8.08	7.50	7.51	302,004
02 Feb 12	7.51000 +0.04	7.55	7.34	7.49	117,396
01 Feb 12	7.46600 +0.37	7.53	7.09	7.09	198,730
31 Jan 12	7.10000 -0.01	7.30	7.05	7.14	78,485
30 Jan 12	7.11500 -0.25	7.29	7.05	7.29	46,234
27 Jan 12	7.36300 +0.08	7.36	7.11	7.20	92,556
26 Jan 12	7.28300 -0.11	7.48	7.10	7.36	131,176
25 Jan 12	7.39700 -0.03	7.49	7.31	7.49	36,368
24 Jan 12	7.42200 -0.08	7.50	7.35	7.41	132,594
23 Jan 12	7.50000 +0.04	7.64	7.32	7.36	203,304
20 Jan 12	7.46100 -0.11	7.54	7.16	7.49	116,238
19 Jan 12	7.57000 +0.19	7.57	7.36	7.40	135,726
18 Jan 12	7.38000 +0.22	7.39	6.80	7.14	248,964
17 Jan 12	7.15900 +0.59	7.21	6.66	6.66	187,514
16 Jan 12	6.56800 +0.08	6.57	6.31	6.37	103,801
13 Jan 12	6.49000 -0.16	6.80	6.22	6.70	173,991
12 Jan 12	6.65000 +0.37	6.74	6.22	6.22	207,848
11 Jan 12	6.28000 -0.02	6.32	6.21	6.32	39,534
10 Jan 12	6.30000 +0.20	6.32	6.12	6.12	79,294
09 Jan 12	6.10000 -0.10	6.18	6.08	6.15	35,643
06 Jan 12	6.20000 +0.26	6.30	5.98	5.98	111,496
05 Jan 12	5.94000 -0.28	6.24	5.93	6.24	73,231
04 Jan 12	6.22000 +0.09	6.22	5.99	6.08	96,471
03 Jan 12	6.12600 +0.30	6.14	5.78	5.90	138,346
02 Jan 12	5.83000 +0.20	5.83	5.67	5.71	68,007
30 Dec 11	5.62500 +0.03	5.67	5.55	5.58	31,689
29 Dec 11	5.60000 +0.02	5.60	5.44	5.57	68,854
28 Dec 11	5.58200 -0.24	5.82	5.51	5.75	88,371
27 Dec 11	5.82000 +0.06	5.85	5.73	5.73	42,104
23 Dec 11	5.76000 +0.19	5.82	5.49	5.61	157,842
22 Dec 11	5.57000 -0.27	5.85	5.49	5.85	336,479
21 Dec 11	5.84000 -0.18	6.15	5.82	6.05	216,760
20 Dec 11	6.01600 -0.80	6.40	5.95	6.30	766,622
19 Dec 11	6.81400 -0.05	6.86	6.70	6.83	53,866
16 Dec 11	6.86900 -0.11	7.06	6.60	6.99	100,966
15 Dec 11	6.98100 -0.07	7.10	6.98	7.06	59,368
14 Dec 11	7.05100 -0.05	7.15	7.05	7.12	84,788
13 Dec 11	7.10000 +0.05	7.14	7.01	7.06	39,673
12 Dec 11	7.05000 +0.00	7.10	6.97	6.99	80,492
09 Dec 11	7.05100 -0.30	7.30	7.05	7.17	62,910
08 Dec 11	7.35000 +0.07	7.41	7.21	7.30	105,244
07 Dec 11	7.27800 +0.16	7.36	7.16	7.17	83,323
06 Dec 11	7.12000 +0.03	7.12	6.85	7.01	89,383
05 Dec 11	7.08900 -0.18	7.38	6.96	7.30	133,811
02 Dec 11	7.27000 +0.03	7.45	7.27	7.37	66,499
01 Dec 11	7.24000 -0.33	7.63	7.24	7.63	87,432
30 Nov 11	7.57000 +0.18	7.57	7.15	7.30	164,628
29 Nov 11	7.39300 +0.19	7.43	7.17	7.22	88,524
28 Nov 11	7.20000 +0.42	7.29	6.89	6.89	129,360
25 Nov 11	6.78000 +0.51	6.86	6.13	6.24	161,489
24 Nov 11	6.26900 +0.11	6.46	6.08	6.10	212,965
23 Nov 11	6.16100 -0.19	6.34	6.07	6.31	171,551
22 Nov 11	6.35000 +0.06	6.50	6.25	6.36	148,307
21 Nov 11	6.28700 -0.64	6.91	6.25	6.91	176,104
18 Nov 11	6.93000 +0.03	7.05	6.75	6.81	118,163
17 Nov 11	6.89900 -0.19	7.12	6.82	7.05	157,294
16 Nov 11	7.09300 -0.36	7.51	7.03	7.43	176,472
15 Nov 11	7.45000 -0.14	7.64	7.27	7.32	171,458
14 Nov 11	7.59300 +0.00	7.69	7.41	7.69	103,737
11 Nov 11	7.59000 +0.30	7.62	7.20	7.29	191,043
10 Nov 11	7.29000 -0.18	7.50	7.10	7.41	167,288
09 Nov 11	7.47100 -0.37	8.07	7.47	8.04	198,196
08 Nov 11	7.84000 +0.50	8.04	7.42	7.51	314,957
07 Nov 11	7.33900 +0.08	7.45	7.17	7.21	157,211
04 Nov 11	7.26000 -0.48	7.76	7.26	7.76	195,028
03 Nov 11	7.74000 +0.45	7.74	7.05	7.10	220,738
02 Nov 11	7.29400 +0.37	7.37	6.97	7.08	121,710
01 Nov 11	6.92000 -0.73	7.40	6.81	7.40	298,377
31 Oct 11	7.65000 -0.03	7.75	7.51	7.51	80,691
28 Oct 11	7.68000 -0.15	7.97	7.52	7.86	155,747
27 Oct 11	7.83000 -0.06	8.25	7.75	8.10	208,945
26 Oct 11	7.89000 +0.32	7.89	7.51	7.60	185,567
25 Oct 11	7.57100 -0.32	7.95	7.56	7.90	152,322
24 Oct 11	7.89100 +0.30	7.90	7.63	7.67	138,832
21 Oct 11	7.59500 +0.39	7.69	7.14	7.15	225,085
20 Oct 11	7.20000 +0.03	7.20	6.99	7.20	132,393
19 Oct 11	7.17000 +0.59	7.17	6.53	6.65	319,092
18 Oct 11	6.58000 -0.14	6.59	6.10	6.45	224,411
17 Oct 11	6.71600 -0.14	7.06	6.60	6.90	156,729
14 Oct 11	6.86000 +0.05	7.01	6.80	6.83	148,875
13 Oct 11	6.81000 -0.14	7.17	6.72	6.98	166,277
12 Oct 11	6.95000 +0.46	6.95	6.27	6.44	178,303
11 Oct 11	6.48600 +0.05	6.49	6.30	6.34	111,125
10 Oct 11	6.44000 +0.21	6.44	6.11	6.20	204,274
07 Oct 11	6.23200 +0.20	6.28	5.93	6.10	180,091
06 Oct 11	6.02700 +0.05	6.16	5.71	5.98	222,836
05 Oct 11	5.98000 +0.31	6.01	5.68	5.80	164,391
04 Oct 11	5.67000 -0.45	5.95	5.46	5.91	268,353
03 Oct 11	6.12500 -0.27	6.30	5.92	6.22	144,369
30 Sep 11	6.39900 -0.38	6.75	6.30	6.75	103,679
29 Sep 11	6.78000 +0.10	6.92	6.64	6.64	135,767
28 Sep 11	6.68000 +0.13	6.73	6.45	6.50	171,307
27 Sep 11	6.55000 +0.21	6.62	6.40	6.49	140,357
26 Sep 11	6.34000 -0.06	6.57	6.13	6.30	204,098
23 Sep 11	6.40000 +0.00	6.64	6.20	6.51	226,412
22 Sep 11	6.40000 -0.58	6.86	6.32	6.79	238,223
21 Sep 11	6.97700 -0.24	7.24	6.95	7.24	124,185
20 Sep 11	7.22200 +0.14	7.25	6.95	6.95	120,494
19 Sep 11	7.07700 -0.04	7.16	6.93	7.09	115,341
16 Sep 11	7.12100 -0.38	7.50	7.12	7.50	266,377
15 Sep 11	7.50000 +0.58	7.50	7.00	7.00	206,213
14 Sep 11	6.91900 +0.13	6.99	6.57	6.70	160,476
13 Sep 11	6.78900 +0.06	6.99	6.54	6.99	203,582
12 Sep 11	6.73000 -0.65	6.86	6.60	6.68	107,866
08 Sep 11	7.38000 +0.11	7.45	7.14	7.29	159,903
07 Sep 11	7.27000 +0.48	7.32	7.10	7.13	148,124
06 Sep 11	6.78600 -0.10	7.18	6.70	6.75	397,599
05 Sep 11	6.88500 -0.50	7.06	6.65	7.00	448,106
02 Sep 11	7.38900 -0.42	7.65	7.25	7.51	181,307
01 Sep 11	7.81200 -0.05	7.85	7.63	7.85	201,323
31 Aug 11	7.86000 +0.21	7.97	7.60	7.69	195,422
30 Aug 11	7.65000 -0.07	7.88	7.51	7.80	192,169
29 Aug 11	7.71600 +0.33	7.79	7.47	7.52	148,375
26 Aug 11	7.38700 +0.11	7.40	6.98	7.34	130,045
25 Aug 11	7.27400 -0.14	7.75	7.10	7.55	336,709
24 Aug 11	7.41800 +0.42	7.56	7.06	7.21	253,999
23 Aug 11	7.00000 +0.16	7.25	6.85	7.15	192,507
22 Aug 11	6.84400 -0.10	7.17	6.82	6.95	214,494
19 Aug 11	6.94100 +0.10	7.15	6.45	6.80	429,706
18 Aug 11	6.84000 -0.58	7.31	6.69	7.16	402,481
17 Aug 11	7.42000 -0.40	7.79	7.40	7.79	283,686
16 Aug 11	7.82000 -0.27	8.09	7.50	8.09	500,446
15 Aug 11	8.09100 +0.40	8.29	7.90	7.95	355,240
12 Aug 11	7.69100 +0.38	7.81	7.23	7.47	407,710
11 Aug 11	7.31100 +0.65	7.42	6.80	7.01	431,506
10 Aug 11	6.66400 -0.19	7.58	6.50	7.42	844,621
09 Aug 11	6.85000 +0.58	6.90	5.85	6.25	788,925
08 Aug 11	6.26800 -0.51	7.06	6.25	6.64	566,429
05 Aug 11	6.78000 -0.22	7.30	6.12	6.26	1,122,798
04 Aug 11	7.00000 -0.92	8.13	6.88	8.07	882,348
03 Aug 11	7.92000 -0.68	8.38	7.80	8.38	807,182
02 Aug 11	8.59500 -0.31	8.98	8.55	8.91	333,696
01 Aug 11	8.90300 +0.18	9.45	8.90	9.35	346,587
29 Jul 11	8.71800 -0.22	8.86	8.52	8.75	243,637
28 Jul 11	8.93600 -0.26	9.18	8.75	8.97	261,929
27 Jul 11	9.20000 -0.30	9.47	9.10	9.44	142,757
26 Jul 11	9.49900 +0.20	9.54	9.31	9.36	125,143
25 Jul 11	9.30000 +0.10	9.38	9.13	9.19	343,352
22 Jul 11	9.20000 -0.20	9.48	9.13	9.41	203,920
21 Jul 11	9.40000 +0.06	9.49	9.10	9.45	144,985
20 Jul 11	9.34000 -0.03	9.78	9.32	9.50	231,940
19 Jul 11	9.37000 +0.37	9.50	9.06	9.06	121,444
18 Jul 11	9.00100 -0.45	9.46	8.91	9.46	204,248
15 Jul 11	9.45300 -0.08	9.52	9.24	9.32	121,540
14 Jul 11	9.53200 -0.41	9.80	9.53	9.66	112,177
13 Jul 11	9.94500 -0.06	10.34	9.78	10.11	226,148
12 Jul 11	10.00000 +0.23	10.10	8.96	9.60	543,120
11 Jul 11	9.77000 -0.62	10.31	9.40	10.30	390,766
08 Jul 11	10.39000 -0.58	11.15	10.27	11.13	200,499
07 Jul 11	10.97000 +0.20	11.09	10.65	10.80	126,383
06 Jul 11	10.76500 +0.15	10.80	10.59	10.62	101,609
05 Jul 11	10.62000 -0.05	10.90	10.56	10.80	221,496
04 Jul 11	10.66500 +0.40	10.66	10.23	10.30	143,508
01 Jul 11	10.26500 +0.24	10.27	9.86	10.13	173,414
30 Jun 11	10.02000 -0.28	10.50	9.76	10.36	344,366
29 Jun 11	10.30000 +0.78	10.36	9.58	9.58	321,024
28 Jun 11	9.51800 +0.78	9.56	8.71	8.71	251,005
27 Jun 11	8.74000 -0.03	8.96	8.60	8.75	163,845
24 Jun 11	8.77100 -0.14	9.18	8.77	9.16	122,000
23 Jun 11	8.91000 -0.13	9.19	8.85	9.03	139,762
22 Jun 11	9.04000 +0.04	9.47	8.98	9.05	422,752
21 Jun 11	9.00000 +0.39	9.05	8.67	8.67	295,264
20 Jun 11	8.61300 -0.39	8.96	8.60	8.80	147,083
17 Jun 11	9.00000 -0.03	9.00	8.71	8.96	285,954
16 Jun 11	9.03100 -0.59	9.63	8.96	9.63	309,569
15 Jun 11	9.62000 -0.08	9.79	9.62	9.70	49,044
14 Jun 11	9.70000 +0.20	9.73	9.53	9.62	87,710
13 Jun 11	9.50000 -0.15	9.72	9.50	9.72	37,461
10 Jun 11	9.64800 -0.22	9.92	9.59	9.92	121,718
09 Jun 11	9.87000 +0.40	9.89	9.43	9.50	128,260
08 Jun 11	9.47200 -0.33	9.87	9.36	9.75	246,497
07 Jun 11	9.80000 +0.00	9.94	9.65	9.70	197,009
06 Jun 11	9.80000 -0.42	10.20	9.75	10.10	158,010
03 Jun 11	10.22000 -0.26	10.50	10.06	10.50	74,267
02 Jun 11	10.48500 -0.06	10.50	10.36	10.49	56,376
01 Jun 11	10.54500 -0.21	10.80	10.39	10.74	108,599
31 May 11	10.75500 +0.59	10.76	10.02	10.05	418,369
30 May 11	10.16500 -0.52	10.64	9.89	10.63	466,580
27 May 11	10.68000 -0.18	10.90	10.66	10.90	83,466
26 May 11	10.86000 -0.19	11.10	10.84	11.10	60,487
25 May 11	11.05000 +0.05	11.10	10.81	10.95	97,023
24 May 11	11.00000 +0.16	11.39	10.83	10.95	163,947
23 May 11	10.83500 -0.64	11.39	10.53	11.35	212,990
20 May 11	11.47500 +0.06	11.55	11.37	11.41	59,801
19 May 11	11.42000 +0.10	11.51	11.30	11.31	56,047
18 May 11	11.32500 -0.13	11.53	11.30	11.42	36,627
17 May 11	11.45000 +0.07	11.51	11.23	11.23	70,232
16 May 11	11.38000 -0.36	11.65	11.26	11.65	116,139
13 May 11	11.74500 -0.15	11.90	11.69	11.90	71,822
12 May 11	11.89500 -0.03	11.90	11.70	11.75	96,360
11 May 11	11.93000 +0.23	11.95	11.65	11.70	160,278
10 May 11	11.70000 +0.18	11.73	11.52	11.52	91,350
09 May 11	11.52000 -0.28	11.75	11.47	11.75	164,963
06 May 11	11.80000 +0.65	11.80	11.12	11.19	192,700
05 May 11	11.15000 -0.31	11.65	10.86	11.50	201,373
04 May 11	11.45500 +0.26	11.48	11.09	11.19	164,239
03 May 11	11.20000 -0.19	11.48	11.20	11.30	206,807
02 May 11	11.39000 -0.34	11.80	11.24	11.80	136,828
29 Apr 11	11.73000 +0.04	11.76	11.50	11.51	89,549
28 Apr 11	11.68500 +0.00	11.82	11.56	11.82	79,018
27 Apr 11	11.68500 -0.05	11.81	11.50	11.81	90,099
26 Apr 11	11.74000 +0.09	11.74	11.42	11.64	115,816
21 Apr 11	11.65500 -0.03	11.89	11.53	11.77	135,706
20 Apr 11	11.69000 +0.59	11.69	11.25	11.25	227,138
19 Apr 11	11.09500 +0.11	11.19	10.68	10.90	304,685
18 Apr 11	10.99000 -0.35	11.39	10.95	11.30	170,285
15 Apr 11	11.33500 -0.19	11.71	11.31	11.60	151,902
14 Apr 11	11.52500 -0.32	12.15	11.43	11.94	271,022
13 Apr 11	11.84500 +0.76	11.88	11.15	11.15	301,691
12 Apr 11	11.08500 -0.26	11.26	10.92	11.25	210,150
11 Apr 11	11.34500 -0.60	11.94	10.86	11.94	628,491
08 Apr 11	11.94500 -0.36	12.23	11.51	12.20	217,307
07 Apr 11	12.30000 -0.19	12.51	12.02	12.48	168,709
06 Apr 11	12.49500 -0.20	12.82	12.32	12.82	175,568
05 Apr 11	12.70000 +0.20	12.87	12.35	12.60	242,122
04 Apr 11	12.50000 +0.45	12.55	11.94	11.95	278,320
01 Apr 11	12.04500 +0.13	12.10	11.92	12.00	141,952
31 Mar 11	11.91500 -0.09	12.00	11.70	12.00	154,395
30 Mar 11	12.00000 +0.10	12.00	11.32	12.00	308,769
29 Mar 11	11.90000 -0.10	11.94	11.55	11.94	131,791
28 Mar 11	12.00000 +0.09	12.05	11.73	11.85	202,228
25 Mar 11	11.91000 -0.13	12.20	11.65	12.10	263,128
24 Mar 11	12.04000 +0.50	12.04	11.54	11.65	185,347
23 Mar 11	11.54000 -0.22	11.80	11.34	11.63	291,164
22 Mar 11	11.76000 -0.09	12.20	11.38	12.15	477,165
21 Mar 11	11.85000 +1.07	11.85	11.20	11.20	480,129
18 Mar 11	10.78000 +0.72	10.88	10.45	10.45	699,079
17 Mar 11	10.06000 +0.33	10.19	9.81	9.93	366,583
16 Mar 11	9.73400 +0.33	10.35	9.60	9.70	707,804
15 Mar 11	9.40500 -1.24	10.00	8.44	10.00	1,868,863
14 Mar 11	10.65000 -0.22	11.34	10.07	10.35	555,418
11 Mar 11	10.87000 -0.53	11.02	10.55	10.83	538,980
10 Mar 11	11.40000 -0.94	12.20	11.31	12.20	477,393
09 Mar 11	12.34000 -0.11	12.88	12.25	12.55	168,968
08 Mar 11	12.45000 -0.37	13.00	12.10	12.88	260,967
07 Mar 11	12.82000 -0.19	13.15	12.75	12.80	128,837
04 Mar 11	13.01000 -0.55	13.70	12.96	13.70	179,660
03 Mar 11	13.56500 +0.30	13.77	13.30	13.30	146,888
02 Mar 11	13.26500 +0.14	13.35	12.77	13.00	116,212
01 Mar 11	13.13000 +0.18	13.50	12.91	13.20	253,418
28 Feb 11	12.95000 +0.54	13.04	12.63	12.70	194,017
25 Feb 11	12.41000 +0.71	12.46	11.70	11.70	203,345
24 Feb 11	11.70000 -0.43	12.03	11.51	11.57	183,907
23 Feb 11	12.13000 -0.38	12.87	11.85	12.59	256,938
22 Feb 11	12.51000 +0.12	12.70	11.50	12.07	292,818
21 Feb 11	12.39000 -0.40	12.90	12.35	12.85	155,249
18 Feb 11	12.79500 -0.28	13.18	11.95	13.14	491,066
17 Feb 11	13.08000 +0.53	13.11	12.57	12.70	277,285
16 Feb 11	12.55000 +0.68	12.63	11.99	12.00	146,166
15 Feb 11	11.87500 +0.02	12.15	11.81	11.90	164,061
14 Feb 11	11.85000 +0.21	11.88	11.72	11.73	102,190
11 Feb 11	11.64000 +0.19	11.64	11.30	11.48	97,186
10 Feb 11	11.45000 -0.07	11.66	11.16	11.60	137,989
09 Feb 11	11.52500 -0.09	11.69	11.48	11.60	104,951
08 Feb 11	11.61000 +0.01	11.74	11.22	11.74	147,301
07 Feb 11	11.60000 +0.40	11.89	11.29	11.45	283,612
04 Feb 11	11.20000 +0.20	11.30	11.02	11.14	111,202
03 Feb 11	11.00000 +0.14	11.03	10.75	10.80	65,298
02 Feb 11	10.86000 -0.02	11.14	10.73	10.82	107,199
01 Feb 11	10.87500 +0.20	11.17	10.70	10.77	154,572
31 Jan 11	10.67500 +0.08	10.69	10.37	10.50	76,295
28 Jan 11	10.59500 +0.10	10.60	10.30	10.34	129,836
27 Jan 11	10.50000 -0.15	10.66	10.46	10.59	91,611
26 Jan 11	10.64500 -0.13	10.89	10.44	10.80	90,326
25 Jan 11	10.78000 +0.22	10.86	10.52	10.63	101,936
24 Jan 11	10.56500 +0.09	10.85	10.38	10.60	170,680
21 Jan 11	10.47500 +0.29	10.58	9.66	10.20	251,697
20 Jan 11	10.19000 -0.23	10.70	9.62	10.53	530,712
19 Jan 11	10.41500 -1.03	11.60	10.22	11.50	356,061
18 Jan 11	11.44500 +0.23	11.49	11.21	11.22	133,489
17 Jan 11	11.21500 +0.32	11.41	10.95	11.00	236,366
14 Jan 11	10.90000 +0.28	10.98	10.55	10.64	189,682
13 Jan 11	10.62000 +0.32	10.80	10.28	10.30	180,081
12 Jan 11	10.30000 +0.10	10.30	10.16	10.25	183,747
11 Jan 11	10.20000 +0.02	10.33	10.01	10.21	280,510
10 Jan 11	10.17500 +0.84	10.29	9.67	9.81	271,765
07 Jan 11	9.33900 -0.20	9.50	9.30	9.40	62,158
06 Jan 11	9.54300 +0.23	9.60	9.32	9.42	122,980
05 Jan 11	9.31000 -0.28	9.52	9.15	9.52	133,340
04 Jan 11	9.59000 +0.15	9.66	9.38	9.44	139,275
03 Jan 11	9.44000 +0.30	9.44	9.16	9.16	165,068
30 Dec 10	9.13500 +0.03	9.17	8.98	9.07	133,063
29 Dec 10	9.10000 +0.25	9.10	8.75	8.75	102,810
28 Dec 10	8.85400 -0.14	9.00	8.69	8.95	117,208
27 Dec 10	8.99900 -0.10	9.10	8.95	9.10	36,928
23 Dec 10	9.09500 +0.03	9.10	9.03	9.07	43,759
22 Dec 10	9.06900 +0.02	9.10	9.02	9.04	66,552
21 Dec 10	9.05000 -0.03	9.10	9.00	9.10	96,443
20 Dec 10	9.08000 +0.02	9.10	9.00	9.06	53,406
17 Dec 10	9.06500 -0.02	9.11	9.00	9.11	74,148
16 Dec 10	9.08000 +0.13	9.10	8.90	9.00	104,992
15 Dec 10	8.94700 -0.07	9.05	8.72	9.05	211,159
14 Dec 10	9.01400 +0.21	9.15	8.85	8.90	386,781
13 Dec 10	8.80000 +0.60	8.88	8.25	8.25	476,972
10 Dec 10	8.20000 +0.35	8.20	7.85	7.91	201,961
09 Dec 10	7.85000 -0.14	8.09	7.85	8.00	138,792
08 Dec 10	7.99100 +0.26	8.08	7.83	7.83	231,393
07 Dec 10	7.73200 -0.27	8.09	7.70	8.03	163,390
06 Dec 10	8.00000 +0.09	8.09	7.86	8.00	169,367
03 Dec 10	7.91000 +0.00	8.18	7.83	7.95	293,443
02 Dec 10	7.91100 +0.21	7.91	7.61	7.78	253,906
01 Dec 10	7.69600 +0.41	7.70	7.30	7.39	200,339
30 Nov 10	7.28900 +0.07	7.45	7.22	7.24	112,031
29 Nov 10	7.22000 -0.17	7.51	7.16	7.38	204,362
26 Nov 10	7.38500 +0.10	7.39	7.01	7.24	216,814
25 Nov 10	7.28200 +0.38	7.30	6.95	6.95	317,720
24 Nov 10	6.90000 +0.10	6.93	6.79	6.80	42,723
23 Nov 10	6.79600 -0.09	6.88	6.72	6.83	100,802
22 Nov 10	6.88100 -0.02	7.14	6.82	6.92	196,129
19 Nov 10	6.90300 +0.02	7.10	6.88	7.01	84,879
18 Nov 10	6.88000 +0.16	6.94	6.76	6.79	83,680
17 Nov 10	6.71800 -0.03	6.86	6.68	6.72	69,905
16 Nov 10	6.75300 -0.30	7.04	6.71	7.00	144,128
15 Nov 10	7.05000 +0.28	7.09	6.75	6.80	126,823
12 Nov 10	6.76600 -0.06	6.87	6.55	6.75	47,485
11 Nov 10	6.83000 -0.08	6.96	6.65	6.96	73,879
10 Nov 10	6.91000 +0.09	6.98	6.81	6.81	94,641
09 Nov 10	6.82000 -0.18	6.98	6.82	6.95	122,870
08 Nov 10	6.99800 +0.05	7.09	6.84	6.98	145,191
05 Nov 10	6.95000 +0.20	6.98	6.78	6.83	264,974
04 Nov 10	6.75000 +0.59	6.90	6.34	6.42	528,236
03 Nov 10	6.15600 +0.06	6.18	6.06	6.16	65,538
02 Nov 10	6.09700 +0.08	6.10	6.00	6.04	97,709
01 Nov 10	6.01300 -0.01	6.08	6.01	6.08	29,120
29 Oct 10	6.02000 +0.00	6.05	5.99	6.03	53,667
28 Oct 10	6.02100 +0.09	6.11	5.95	5.97	144,673
27 Oct 10	5.93600 -0.21	6.15	5.90	6.12	174,366
26 Oct 10	6.14700 +0.00	6.21	6.08	6.20	133,061
25 Oct 10	6.15000 +0.23	6.21	5.93	5.95	211,286
22 Oct 10	5.92100 +0.18	5.93	5.69	5.69	79,731
21 Oct 10	5.73900 +0.00	5.80	5.65	5.78	36,737
20 Oct 10	5.74000 +0.27	5.74	5.32	5.45	79,903
19 Oct 10	5.47000 -0.31	5.78	5.42	5.65	128,348
18 Oct 10	5.78000 -0.02	5.80	5.71	5.80	39,779
15 Oct 10	5.80000 -0.10	5.95	5.71	5.95	76,251
14 Oct 10	5.90000 -0.04	5.98	5.84	5.90	63,967
13 Oct 10	5.94000 +0.19	5.95	5.74	5.83	66,159
12 Oct 10	5.75200 -0.08	5.86	5.66	5.70	73,612
11 Oct 10	5.82800 -0.11	5.94	5.66	5.90	138,726
08 Oct 10	5.94000 -0.05	5.99	5.85	5.99	37,820
07 Oct 10	5.99500 -0.03	6.06	5.90	5.99	65,662
06 Oct 10	6.02000 +0.09	6.10	5.97	5.98	125,930
05 Oct 10	5.92700 +0.17	5.95	5.67	5.79	118,580
04 Oct 10	5.76100 -0.08	5.85	5.66	5.85	77,399
01 Oct 10	5.83900 -0.06	5.92	5.60	5.90	117,432
30 Sep 10	5.90000 +0.00	5.95	5.82	5.94	167,665
29 Sep 10	5.90000 +0.31	5.93	5.65	5.65	167,435
28 Sep 10	5.59200 +0.13	5.63	5.43	5.50	170,197
27 Sep 10	5.46200 +0.00	5.65	5.45	5.50	144,890
24 Sep 10	5.45900 +0.23	5.49	5.15	5.26	107,279
23 Sep 10	5.23000 -0.01	5.33	5.11	5.29	59,054
22 Sep 10	5.24000 +0.00	5.38	5.19	5.28	114,523
21 Sep 10	5.24000 +0.24	5.33	5.08	5.08	197,192
20 Sep 10	5.00000 +0.10	5.07	4.90	4.95	120,027
17 Sep 10	4.89900 -0.05	5.00	4.90	4.95	67,298
16 Sep 10	4.95000 +0.01	5.05	4.92	4.99	74,102
15 Sep 10	4.93900 -0.01	5.00	4.90	4.95	81,615
14 Sep 10	4.95000 -0.08	5.10	4.95	5.06	147,314
13 Sep 10	5.03000 +0.37	5.12	4.82	4.82	415,618
10 Sep 10	4.66000 -0.02	4.66	4.61	4.66	10,015
09 Sep 10	4.67500 -0.06	4.71	4.57	4.66	39,727
08 Sep 10	4.73500 +0.02	4.74	4.65	4.65	11,389
07 Sep 10	4.72000 +0.00	4.74	4.62	4.73	32,283
06 Sep 10	4.72000 -0.05	4.75	4.68	4.74	26,007
03 Sep 10	4.76900 +0.22	4.78	4.54	4.56	145,594
02 Sep 10	4.55000 +0.05	4.60	4.45	4.50	37,581
01 Sep 10	4.50500 +0.01	4.51	4.47	4.50	32,686
31 Aug 10	4.50000 +0.00	4.50	4.30	4.40	28,472
30 Aug 10	4.50000 +0.00	4.54	4.44	4.50	54,868
27 Aug 10	4.49900 +0.05	4.50	4.39	4.45	25,468
26 Aug 10	4.45000 +0.03	4.50	4.37	4.42	87,854
25 Aug 10	4.42000 -0.03	4.45	4.31	4.31	37,636
24 Aug 10	4.45000 -0.02	4.48	4.30	4.48	55,823
23 Aug 10	4.47000 -0.03	4.51	4.45	4.47	23,540
20 Aug 10	4.50000 -0.13	4.60	4.47	4.59	47,764
19 Aug 10	4.63000 -0.15	4.80	4.56	4.80	110,997
18 Aug 10	4.78000 +0.19	4.83	4.50	4.60	160,933
17 Aug 10	4.59000 +0.16	4.59	4.43	4.43	63,953
16 Aug 10	4.43000 -0.01	4.49	4.40	4.47	49,045
13 Aug 10	4.43900 +0.02	4.51	4.44	4.45	56,595
12 Aug 10	4.42000 -0.05	4.59	4.40	4.59	52,306
11 Aug 10	4.47000 -0.19	4.64	4.47	4.64	98,573
10 Aug 10	4.66000 -0.05	4.75	4.62	4.75	71,687
09 Aug 10	4.70800 +0.21	4.77	4.66	4.74	214,636
06 Aug 10	4.50100 +0.01	4.52	4.41	4.50	115,309
05 Aug 10	4.49000 -0.10	4.84	4.27	4.70	171,100
04 Aug 10	4.59000 +0.06	4.62	4.48	4.55	88,653
03 Aug 10	4.53000 -0.01	4.55	4.43	4.55	30,364
02 Aug 10	4.53800 +0.13	4.55	4.42	4.55	55,325
30 Jul 10	4.41000 -0.11	4.53	4.31	4.53	71,722
29 Jul 10	4.52000 +0.12	4.61	4.40	4.40	199,681
28 Jul 10	4.40000 +0.16	4.44	4.25	4.25	200,609
27 Jul 10	4.24000 +0.35	4.28	3.84	3.84	283,575
26 Jul 10	3.89000 +0.04	3.91	3.81	3.90	44,606
23 Jul 10	3.85200 +0.03	3.90	3.76	3.76	22,559
22 Jul 10	3.82000 +0.07	3.83	3.74	3.77	33,920
21 Jul 10	3.74900 +0.01	3.83	3.74	3.83	13,568
20 Jul 10	3.74000 -0.11	3.91	3.74	3.85	38,159
19 Jul 10	3.84500 -0.04	3.92	3.82	3.90	4,743
16 Jul 10	3.88000 -0.01	3.94	3.84	3.93	31,400
15 Jul 10	3.88900 +0.07	3.93	3.76	3.82	36,583
14 Jul 10	3.82100 +0.03	3.91	3.80	3.82	54,760
13 Jul 10	3.79000 +0.01	3.81	3.72	3.72	28,325
12 Jul 10	3.78000 -0.07	3.84	3.74	3.79	26,172
09 Jul 10	3.85000 -0.03	3.92	3.81	3.85	24,334
08 Jul 10	3.88000 +0.13	3.89	3.72	3.77	30,320
07 Jul 10	3.75000 -0.06	3.92	3.70	3.82	81,722
06 Jul 10	3.81000 +0.01	3.84	3.66	3.79	53,314
05 Jul 10	3.80000 +0.05	3.83	3.59	3.83	93,190
02 Jul 10	3.75200 -0.05	3.91	3.73	3.75	135,350
01 Jul 10	3.79900 -0.20	3.91	3.73	3.91	233,176
30 Jun 10	4.00000 +0.02	4.05	3.79	3.93	112,040
29 Jun 10	3.98500 -0.08	4.03	3.94	4.01	43,312
28 Jun 10	4.06700 -0.03	4.09	3.95	4.01	42,770
25 Jun 10	4.09800 -0.05	4.15	4.00	4.09	54,616
24 Jun 10	4.15000 -0.07	4.29	4.11	4.29	54,931
23 Jun 10	4.22000 -0.04	4.27	4.18	4.22	51,756
22 Jun 10	4.26000 -0.11	4.36	4.20	4.30	19,168
21 Jun 10	4.36800 +0.09	4.40	4.29	4.38	116,780
18 Jun 10	4.27600 -0.04	4.39	4.25	4.27	221,728
17 Jun 10	4.32000 +0.27	4.37	4.00	4.00	451,426
16 Jun 10	4.05000 +0.05	4.08	3.97	4.05	93,193
15 Jun 10	4.00000 -0.04	4.08	3.96	4.00	123,749
14 Jun 10	4.03700 +0.02	4.10	3.97	4.10	54,145
11 Jun 10	4.02000 -0.02	4.07	3.91	4.05	70,455
10 Jun 10	4.04200 -0.03	4.09	4.00	4.09	20,212
09 Jun 10	4.07000 +0.00	4.09	4.00	4.05	39,271
08 Jun 10	4.06600 +0.00	4.13	4.02	4.07	73,311
07 Jun 10	4.06500 +0.00	4.14	3.86	4.00	114,239
04 Jun 10	4.06700 +0.00	4.13	4.03	4.07	134,074
03 Jun 10	4.07100 +0.06	4.13	4.05	4.05	26,324
02 Jun 10	4.01200 +0.01	4.01	3.97	3.99	16,442
01 Jun 10	4.00100 -0.07	4.05	3.96	4.01	63,651
31 May 10	4.07100 -0.03	4.14	3.97	4.10	37,943
28 May 10	4.10000 -0.01	4.19	4.03	4.19	20,663
27 May 10	4.11000 +0.09	4.12	3.97	3.97	26,323
26 May 10	4.02500 +0.18	4.05	3.90	3.95	36,593
25 May 10	3.85000 -0.17	3.89	3.68	3.77	38,677
24 May 10	4.02400 +0.17	4.07	3.85	3.85	36,934
21 May 10	3.85000 +0.03	3.90	3.66	3.81	104,262
20 May 10	3.81600 -0.28	4.18	3.81	4.15	99,701
19 May 10	4.10000 -0.04	4.17	4.02	4.10	66,325
18 May 10	4.14100 -0.08	4.24	4.06	4.24	33,503
17 May 10	4.22100 +0.06	4.22	3.90	4.05	151,632
14 May 10	4.15900 -0.18	4.36	4.11	4.25	109,823
13 May 10	4.34000 +0.02	4.40	4.25	4.40	51,989
12 May 10	4.32000 +0.27	4.40	4.05	4.05	100,603
11 May 10	4.05300 -0.10	4.22	4.03	4.15	71,458
10 May 10	4.14900 +0.23	4.17	4.01	4.05	101,453
07 May 10	3.92200 -0.17	3.99	3.73	3.85	178,649
06 May 10	4.09000 -0.45	4.57	4.08	4.57	159,271
05 May 10	4.54400 -0.06	4.64	4.42	4.46	97,883
04 May 10	4.60000 -0.18	4.87	4.55	4.80	122,255
03 May 10	4.78000 +0.20	4.78	4.55	4.68	45,385
30 Apr 10	4.57900 +0.00	4.72	4.54	4.64	64,493
29 Apr 10	4.57500 +0.14	4.64	4.40	4.40	52,194
28 Apr 10	4.43000 -0.35	4.69	4.35	4.69	211,509
27 Apr 10	4.77700 -0.12	4.92	4.68	4.92	79,704
26 Apr 10	4.90000 +0.05	4.95	4.80	4.88	64,594
23 Apr 10	4.85000 +0.11	4.90	4.72	4.78	124,088
22 Apr 10	4.74100 -0.06	4.89	4.70	4.82	72,786
21 Apr 10	4.80000 +0.02	4.89	4.65	4.89	169,557
20 Apr 10	4.78500 +0.12	4.80	4.65	4.75	78,278
19 Apr 10	4.66400 +0.03	4.70	4.60	4.65	51,142
16 Apr 10	4.63200 -0.15	4.78	4.61	4.78	79,099
15 Apr 10	4.78600 -0.05	4.94	4.75	4.86	149,293
14 Apr 10	4.84000 +0.52	4.87	4.36	4.40	877,403
13 Apr 10	4.32000 -0.07	4.37	4.27	4.37	21,062
12 Apr 10	4.39000 +0.16	4.39	4.23	4.29	114,279
09 Apr 10	4.22800 +0.03	4.30	4.16	4.21	103,712
08 Apr 10	4.19900 +0.12	4.20	4.05	4.09	57,249
07 Apr 10	4.07500 -0.01	4.09	4.00	4.00	45,406
06 Apr 10	4.08000 +0.00	4.12	4.02	4.07	24,358
01 Apr 10	4.08000 +0.20	4.14	3.88	3.96	86,925
31 Mar 10	3.88000 -0.26	4.15	3.81	4.15	162,146
30 Mar 10	4.14500 -0.05	4.24	4.08	4.20	67,082
29 Mar 10	4.19800 +0.11	4.27	4.14	4.14	39,245
26 Mar 10	4.09000 -0.01	4.14	4.05	4.12	41,696
25 Mar 10	4.10000 +0.02	4.16	3.96	4.11	77,666
24 Mar 10	4.08000 -0.20	4.29	4.03	4.29	130,548
23 Mar 10	4.28300 -0.02	4.39	4.20	4.25	115,458
22 Mar 10	4.30000 -0.08	4.39	4.16	4.39	31,285
19 Mar 10	4.37900 +0.01	4.38	4.32	4.38	17,562
18 Mar 10	4.37100 -0.01	4.43	4.35	4.40	24,618
17 Mar 10	4.37600 +0.01	4.38	4.25	4.25	26,718
16 Mar 10	4.37000 +0.14	4.37	4.20	4.36	36,495
15 Mar 10	4.22600 -0.22	4.44	4.19	4.41	94,711
12 Mar 10	4.45000 -0.03	4.50	4.41	4.45	62,520
11 Mar 10	4.48000 +0.05	4.50	4.40	4.45	25,660
10 Mar 10	4.43000 -0.04	4.50	4.41	4.47	42,051
09 Mar 10	4.47000 +0.00	4.51	4.40	4.51	69,286
08 Mar 10	4.47000 +0.02	4.55	4.46	4.47	53,766
05 Mar 10	4.45000 -0.02	4.49	4.42	4.47	48,363
04 Mar 10	4.47000 +0.13	4.49	4.34	4.45	72,060
03 Mar 10	4.34000 -0.06	4.43	4.30	4.39	31,303
02 Mar 10	4.40400 +0.00	4.45	4.35	4.45	35,486
01 Mar 10	4.40000 +0.01	4.49	4.35	4.40	60,210
26 Feb 10	4.38900 +0.17	4.39	4.28	4.32	32,018
25 Feb 10	4.21800 -0.11	4.35	4.16	4.34	38,401
24 Feb 10	4.33000 -0.07	4.40	4.25	4.30	42,096
23 Feb 10	4.40000 +0.06	4.45	4.30	4.44	35,377
22 Feb 10	4.34000 +0.02	4.50	4.34	4.39	101,473
19 Feb 10	4.32000 +0.02	4.44	4.21	4.21	145,406
18 Feb 10	4.30000 +0.04	4.35	4.21	4.35	64,307
17 Feb 10	4.26500 +0.15	4.38	4.26	4.26	126,633
16 Feb 10	4.11100 +0.05	4.14	4.02	4.10	11,964
15 Feb 10	4.06000 +0.04	4.15	4.02	4.05	27,736
12 Feb 10	4.02000 +0.06	4.11	4.00	4.00	78,307
11 Feb 10	3.96000 +0.18	4.05	3.85	3.85	35,384
10 Feb 10	3.78000 +0.02	3.90	3.78	3.86	13,095
09 Feb 10	3.76000 +0.05	3.80	3.72	3.80	8,279
08 Feb 10	3.71000 -0.09	3.84	3.71	3.75	18,077
05 Feb 10	3.80000 -0.03	3.87	3.70	3.78	41,748
04 Feb 10	3.83000 -0.15	4.10	3.83	4.04	45,508
03 Feb 10	3.98000 -0.07	4.14	3.91	4.10	49,328
02 Feb 10	4.05400 +0.25	4.14	3.80	3.87	73,124
01 Feb 10	3.80000 +0.01	3.85	3.72	3.83	53,556
29 Jan 10	3.79000 -0.01	3.90	3.72	3.75	49,658
28 Jan 10	3.80000 -0.06	4.10	3.80	4.00	105,406
27 Jan 10	3.86000 -0.12	4.04	3.86	3.98	63,901
26 Jan 10	3.98000 +0.09	3.98	3.81	3.88	42,117
25 Jan 10	3.89000 -0.16	3.99	3.86	3.89	47,991
22 Jan 10	4.05000 +0.00	4.10	3.95	4.00	79,133
21 Jan 10	4.05000 -0.04	4.18	4.04	4.10	18,446
20 Jan 10	4.08900 -0.02	4.19	4.05	4.05	50,768
19 Jan 10	4.11000 -0.09	4.19	3.82	4.19	196,253
18 Jan 10	4.19900 -0.30	4.60	4.05	4.54	196,491
15 Jan 10	4.49800 -0.06	4.65	4.37	4.62	69,229
14 Jan 10	4.56000 +0.06	4.61	4.45	4.52	58,470
13 Jan 10	4.50000 +0.10	4.55	4.40	4.40	67,742
12 Jan 10	4.40000 -0.10	4.57	4.37	4.57	56,840
11 Jan 10	4.50000 +0.02	4.65	4.47	4.52	111,790
08 Jan 10	4.48000 +0.16	4.50	4.40	4.47	43,157
07 Jan 10	4.32000 -0.08	4.47	4.31	4.45	30,014
06 Jan 10	4.40000 +0.20	4.44	4.11	4.20	81,445
05 Jan 10	4.20100 -0.20	4.50	4.07	4.47	164,223
04 Jan 10	4.40000 -0.05	4.49	4.36	4.44	48,289
30 Dec 09	4.45000 -0.01	4.48	4.30	4.40	45,370
29 Dec 09	4.46000 +0.06	4.47	4.30	4.40	79,801
28 Dec 09	4.40000 +0.00	4.48	4.28	4.28	130,440