FUNDMANAGER.co.uk

GFT Technologies SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	27.75000 +0.25	27.90	26.75	27.90	58,498
19 Oct 26	27.50000 +0.30	27.90	27.15	27.20	37,958
16 Oct 26	27.20000 -0.40	28.15	27.15	27.60	63,988
15 Oct 26	27.60000 +0.20	27.70	26.60	27.20	103,464
14 Oct 26	27.40000 -0.50	28.20	27.40	27.95	65,260
13 Oct 26	27.90000 +0.90	28.05	26.75	26.75	151,915
12 Oct 26	27.00000 -0.25	27.50	26.95	27.45	58,245
09 Oct 26	27.25000 +1.60	27.25	26.20	26.20	89,476
08 Oct 26	25.65000 +0.05	26.50	25.50	25.50	56,717
07 Oct 26	25.60000 -1.20	26.95	25.45	26.80	93,710
06 Oct 26	26.80000 +0.35	27.25	26.55	26.55	83,751
05 Oct 26	26.45000 -0.05	26.65	26.20	26.50	139,568
02 Oct 26	26.50000 +0.15	26.85	26.15	26.30	74,661
01 Oct 26	26.35000 +0.85	27.45	24.95	25.20	91,882
30 Sep 26	25.50000 +0.00	25.85	24.85	25.60	47,725
29 Sep 26	25.50000 +0.20	25.75	25.00	25.10	26,935
28 Sep 26	25.30000 +0.25	25.65	24.90	25.25	55,779
25 Sep 26	25.05000 -0.35	25.70	24.95	25.60	32,714
24 Sep 26	25.40000 -0.55	26.00	25.35	26.00	27,787
23 Sep 26	25.95000 +0.00	26.25	25.70	26.00	43,869
22 Sep 26	25.95000 -0.75	26.85	25.90	26.80	33,766
21 Sep 26	26.70000 +0.60	26.90	26.05	26.50	45,462
18 Sep 26	26.10000 -0.75	26.80	26.00	26.75	99,298
17 Sep 26	26.85000 +0.60	26.85	26.15	26.70	81,449
16 Sep 26	26.25000 -0.30	26.70	26.00	26.70	66,501
15 Sep 26	26.55000 +0.65	26.55	25.50	26.10	201,608
14 Sep 26	25.90000 +0.95	26.15	25.00	25.35	66,429
11 Sep 26	24.95000 +0.30	25.10	24.40	24.85	26,262
10 Sep 26	24.65000 +0.00	24.90	24.30	24.80	44,880
09 Sep 26	24.65000 -0.30	24.85	24.30	24.80	74,046
08 Sep 26	24.95000 -0.70	25.90	24.65	25.90	28,687
07 Sep 26	25.65000 -0.15	25.75	24.95	25.75	37,690
04 Sep 26	25.80000 -0.60	26.80	25.75	26.70	62,931
03 Sep 26	26.40000 +1.60	26.75	24.70	24.80	137,160
02 Sep 26	24.80000 -1.50	26.00	24.40	26.00	70,855
01 Sep 26	26.30000 +0.95	27.10	26.00	26.15	143,315
31 Aug 26	25.35000 -0.05	25.65	25.10	25.40	48,126
28 Aug 26	25.40000 -0.55	26.05	25.20	25.65	146,782
27 Aug 26	25.95000 +3.40	25.95	23.05	23.20	248,858
26 Aug 26	22.55000 +0.00	22.80	22.40	22.40	20,851
25 Aug 26	22.55000 -0.10	22.85	22.45	22.75	32,365
24 Aug 26	22.65000 -0.25	23.05	22.65	22.90	19,939
21 Aug 26	22.90000 +0.10	23.20	22.65	23.20	25,669
20 Aug 26	22.80000 +0.00	23.25	22.65	22.85	18,297
19 Aug 26	22.80000 +0.00	23.15	22.65	23.15	20,950
18 Aug 26	22.80000 +0.20	23.15	22.60	23.00	26,946
17 Aug 26	22.60000 -0.15	23.00	22.30	22.80	34,054
14 Aug 26	22.75000 -0.45	24.15	22.65	23.65	90,288
13 Aug 26	23.20000 +1.20	23.45	22.05	22.40	75,531
12 Aug 26	22.00000 +0.10	22.25	21.25	21.70	54,787
11 Aug 26	21.90000 -0.25	22.45	21.55	22.45	151,528
10 Aug 26	22.15000 -1.50	24.15	22.15	24.00	98,628
07 Aug 26	23.65000 -1.30	24.50	22.85	24.50	118,062
06 Aug 26	24.95000 +1.50	24.95	22.00	23.20	147,325
05 Aug 26	23.45000 -0.25	23.90	23.45	23.90	33,779
04 Aug 26	23.70000 -0.05	24.00	23.25	23.65	50,174
03 Aug 26	23.75000 +0.95	23.95	23.10	23.20	68,925
31 Jul 26	22.80000 -0.20	23.25	22.55	23.25	47,551
30 Jul 26	23.00000 -1.15	24.10	22.90	24.10	109,971
29 Jul 26	24.15000 +1.50	24.30	22.70	22.70	213,970
28 Jul 26	22.65000 +1.25	22.65	21.25	21.40	103,568
27 Jul 26	21.40000 +0.70	21.60	20.70	20.80	51,117
24 Jul 26	20.70000 +0.86	20.90	19.84	19.84	52,096
23 Jul 26	19.84000 -0.76	20.70	19.84	20.50	59,167
22 Jul 26	20.60000 -0.25	20.90	20.35	20.90	28,452
21 Jul 26	20.85000 -0.25	21.10	20.60	21.00	22,143
20 Jul 26	21.10000 +0.25	21.35	20.70	20.70	36,174
17 Jul 26	20.85000 +0.15	20.95	20.35	20.55	37,632
16 Jul 26	20.70000 -0.05	20.70	20.20	20.60	45,782
15 Jul 26	20.75000 +0.30	21.10	20.25	20.55	42,985
14 Jul 26	20.45000 -0.55	21.00	20.05	20.80	61,020
13 Jul 26	21.00000 +1.18	21.00	19.82	19.82	97,719
10 Jul 26	19.82000 +0.28	20.05	19.36	19.38	51,419
09 Jul 26	19.54000 -0.12	20.00	19.10	20.00	44,891
08 Jul 26	19.66000 -1.14	20.70	19.66	20.60	126,536
07 Jul 26	20.80000 -0.30	21.20	20.45	21.20	22,282
06 Jul 26	21.10000 -0.05	21.55	21.10	21.30	17,743
03 Jul 26	21.15000 +0.00	21.50	21.10	21.30	31,308
02 Jul 26	21.15000 -0.35	21.75	21.05	21.55	27,032
01 Jul 26	21.50000 +0.90	21.65	20.70	21.00	18,780
30 Jun 26	20.60000 -0.75	22.90	20.60	21.80	35,814
29 Jun 26	21.35000 +0.90	21.40	20.50	20.50	29,129
26 Jun 26	20.45000 -0.15	20.45	19.50	20.20	53,643
25 Jun 26	20.60000 -0.30	21.10	20.40	21.05	40,602
24 Jun 26	20.90000 +0.10	21.10	20.15	21.00	55,824
23 Jun 26	20.80000 -0.50	21.20	20.75	21.00	48,514
22 Jun 26	21.30000 +0.00	21.55	20.95	21.35	30,011
19 Jun 26	21.30000 -0.65	22.00	21.20	22.00	80,529
18 Jun 26	21.95000 -1.10	23.25	21.95	23.20	47,006
17 Jun 26	23.05000 +0.20	23.35	22.80	22.90	37,590
16 Jun 26	22.85000 +0.35	23.00	22.55	22.80	40,817
15 Jun 26	22.50000 +0.65	22.95	22.30	22.80	45,985
12 Jun 26	21.85000 +0.50	21.85	21.10	21.55	43,579
11 Jun 26	21.35000 +0.05	21.75	20.75	21.25	39,364
10 Jun 26	21.30000 -0.20	21.70	20.80	21.70	73,084
09 Jun 26	21.50000 -0.45	22.15	21.40	22.15	30,934
08 Jun 26	21.95000 -0.35	22.45	21.80	21.95	41,095
05 Jun 26	22.30000 -0.85	24.20	22.05	23.10	90,795
04 Jun 26	23.15000 +0.60	23.40	22.75	22.75	29,071
03 Jun 26	22.55000 -0.70	23.50	22.40	23.45	65,501
02 Jun 26	23.25000 -0.90	24.85	23.20	24.60	88,288
01 Jun 26	24.15000 +2.05	24.35	22.50	22.50	157,122
29 May 26	22.10000 -0.15	22.60	21.75	22.10	64,197
28 May 26	22.25000 +0.50	22.40	21.40	21.55	36,778
27 May 26	21.75000 -0.35	22.25	21.75	22.20	39,464
26 May 26	22.10000 -0.25	22.40	22.05	22.05	30,015
25 May 26	22.35000 +0.05	22.55	22.25	22.45	25,031
22 May 26	22.30000 +0.70	22.80	21.85	21.85	107,140
21 May 26	21.60000 -0.10	22.05	21.45	21.60	36,381
20 May 26	21.70000 +0.30	21.80	21.05	21.20	40,348
19 May 26	21.40000 +0.55	22.20	20.85	20.85	87,922
18 May 26	20.85000 +0.15	21.15	20.30	20.50	74,368
15 May 26	20.70000 +0.10	20.90	20.20	20.50	64,284
14 May 26	20.60000 +0.78	21.15	20.10	20.70	97,437
13 May 26	19.82000 -0.68	20.85	19.76	20.80	88,634
12 May 26	20.50000 -1.05	21.40	20.40	21.40	60,948
11 May 26	21.55000 +0.10	21.90	20.80	21.25	43,810
08 May 26	21.45000 -0.55	22.35	21.40	21.60	103,143
07 May 26	22.00000 +3.00	22.05	18.54	19.30	304,250
06 May 26	19.00000 -0.42	19.74	18.92	19.50	102,359
05 May 26	19.42000 +0.48	19.52	18.70	18.70	70,460
04 May 26	18.94000 +0.34	19.30	18.74	19.00	42,903
30 Apr 26	18.60000 -0.40	19.18	18.44	19.18	26,355
29 Apr 26	19.00000 +0.24	19.06	18.66	18.86	48,259
28 Apr 26	18.76000 +0.12	18.76	18.40	18.70	33,537
27 Apr 26	18.64000 +0.40	19.24	18.30	18.36	44,737
24 Apr 26	18.24000 -0.24	18.80	18.10	18.64	72,662
23 Apr 26	18.48000 -0.84	19.26	18.46	19.20	54,078
22 Apr 26	19.32000 -0.42	19.82	19.08	19.82	62,066
21 Apr 26	19.74000 +0.76	19.80	19.10	19.16	73,713
20 Apr 26	18.98000 -0.50	19.28	18.96	19.28	42,063
17 Apr 26	19.48000 +0.26	19.92	19.30	19.48	98,037
16 Apr 26	19.22000 +0.62	19.46	18.62	18.78	96,799
15 Apr 26	18.60000 +0.50	18.76	18.18	18.26	56,522
14 Apr 26	18.10000 +0.62	18.34	17.62	17.74	55,065
13 Apr 26	17.48000 +0.10	17.54	16.94	17.12	35,010
10 Apr 26	17.38000 +0.28	17.74	17.10	17.10	42,413
09 Apr 26	17.10000 -1.26	18.22	17.10	18.20	103,449
08 Apr 26	18.36000 +0.50	18.90	18.24	18.26	42,104
07 Apr 26	17.86000 -0.44	18.52	17.74	18.46	83,707
02 Apr 26	18.30000 +0.36	18.50	17.44	17.68	59,692
01 Apr 26	17.94000 +0.38	18.10	17.60	18.04	43,876
31 Mar 26	17.56000 +0.92	17.56	16.58	16.58	53,298
30 Mar 26	16.64000 +0.24	16.64	16.26	16.30	64,383
27 Mar 26	16.40000 -0.30	17.10	16.36	16.70	40,228
26 Mar 26	16.70000 -0.42	17.20	16.54	16.80	65,415
25 Mar 26	17.12000 +0.40	17.30	16.88	16.88	73,149
24 Mar 26	16.72000 -0.52	17.08	16.36	17.04	110,363
23 Mar 26	17.24000 -0.46	18.00	17.04	17.16	67,045
20 Mar 26	17.70000 -0.34	18.30	17.62	18.30	76,399
19 Mar 26	18.04000 -0.16	18.18	17.70	17.90	44,708
18 Mar 26	18.20000 +0.44	18.40	17.94	18.10	101,320
17 Mar 26	17.76000 +0.32	17.98	16.98	17.52	71,112
16 Mar 26	17.44000 -0.48	18.14	17.26	18.00	68,650
13 Mar 26	17.92000 -0.02	18.14	17.54	18.14	99,752
12 Mar 26	17.94000 -0.14	18.28	17.72	17.80	93,011
11 Mar 26	18.08000 -0.52	18.42	17.70	18.42	141,324
10 Mar 26	18.60000 -0.42	19.30	18.60	19.26	94,853
09 Mar 26	19.02000 +0.74	19.18	17.72	17.86	208,862
06 Mar 26	18.28000 +0.22	18.62	17.80	18.16	204,259
05 Mar 26	18.06000 +2.08	18.28	16.52	16.60	388,692
04 Mar 26	15.98000 +0.90	15.98	15.00	15.00	174,315
03 Mar 26	15.08000 +0.06	15.10	14.78	14.94	86,444
02 Mar 26	15.02000 -0.80	15.52	15.00	15.20	124,571
27 Feb 26	15.82000 +0.50	15.88	15.16	15.48	196,198
26 Feb 26	15.32000 +1.14	15.34	14.30	14.30	211,962
25 Feb 26	14.18000 +0.18	14.28	13.86	14.06	78,939
24 Feb 26	14.00000 -0.38	14.50	13.96	14.34	114,434
23 Feb 26	14.38000 -0.38	14.82	14.26	14.62	139,472
20 Feb 26	14.76000 +0.20	14.84	14.38	14.64	97,263
19 Feb 26	14.56000 -0.32	14.96	14.50	14.90	162,639
18 Feb 26	14.88000 -0.32	15.30	14.82	15.28	126,964
17 Feb 26	15.20000 +0.02	15.34	14.90	15.10	172,723
16 Feb 26	15.18000 -1.38	16.86	15.18	16.86	412,660
13 Feb 26	16.56000 +0.14	16.98	16.40	16.50	186,985
12 Feb 26	16.42000 -0.64	17.10	16.42	17.10	129,947
11 Feb 26	17.06000 -1.22	18.16	17.06	18.10	269,673
10 Feb 26	18.28000 -0.54	19.18	17.92	18.94	222,324
09 Feb 26	18.82000 -0.16	19.50	18.78	19.02	121,507
06 Feb 26	18.98000 -0.22	19.26	18.70	19.12	107,838
05 Feb 26	19.20000 +0.06	19.52	18.88	19.28	88,869
04 Feb 26	19.14000 -0.66	19.82	18.66	19.82	191,522
03 Feb 26	19.80000 -1.10	20.95	19.76	20.90	117,518
02 Feb 26	20.90000 +0.05	21.05	20.60	20.70	46,458
30 Jan 26	20.85000 +0.15	21.10	20.45	20.80	49,303
29 Jan 26	20.70000 -0.30	21.30	20.55	21.30	66,385
28 Jan 26	21.00000 -0.15	21.30	20.65	21.30	55,682
27 Jan 26	21.15000 +0.00	21.35	20.45	21.15	85,735
26 Jan 26	21.15000 +0.30	21.15	20.50	20.90	39,802
23 Jan 26	20.85000 -0.30	21.10	20.60	21.10	48,110
22 Jan 26	21.15000 +1.33	21.15	20.00	20.15	51,942
21 Jan 26	19.82000 +0.10	19.90	19.34	19.90	46,225
20 Jan 26	19.72000 -0.53	20.10	19.52	20.00	66,249
19 Jan 26	20.25000 -0.50	20.45	20.00	20.45	86,371
16 Jan 26	20.75000 -0.20	21.00	20.70	20.90	30,618
15 Jan 26	20.95000 +0.10	21.05	20.55	21.00	23,117
14 Jan 26	20.85000 -0.15	21.20	20.40	21.10	41,350
13 Jan 26	21.00000 +0.40	21.20	20.55	20.70	55,911
12 Jan 26	20.60000 -0.30	21.40	20.40	21.20	80,987
09 Jan 26	20.90000 +0.70	21.00	20.10	20.45	103,948
08 Jan 26	20.20000 -0.50	20.65	19.94	20.45	90,605
07 Jan 26	20.70000 +0.60	20.70	20.00	20.30	129,227
06 Jan 26	20.10000 +0.70	20.10	19.22	19.60	106,954
05 Jan 26	19.40000 +0.46	19.40	18.48	19.10	59,032
02 Jan 26	18.94000 +0.00	19.10	18.72	18.92	37,740
30 Dec 25	18.94000 -0.06	19.08	18.70	18.84	19,967
29 Dec 25	19.00000 +0.12	19.16	18.84	18.88	60,771
23 Dec 25	18.88000 -0.28	19.20	18.46	19.20	65,809
22 Dec 25	19.16000 +0.24	19.30	18.72	18.80	40,252
19 Dec 25	18.92000 +0.50	19.04	18.64	18.72	99,790
18 Dec 25	18.42000 +0.00	18.42	18.42	18.42	42,485
17 Dec 25	18.42000 +0.00	18.42	18.42	18.42	44,428
16 Dec 25	18.42000 +0.00	18.42	18.42	18.42	49,306
15 Dec 25	18.42000 +0.00	18.42	18.42	18.42	55,654
12 Dec 25	18.42000 +0.00	18.42	18.42	18.42	47,331
11 Dec 25	18.42000 +0.56	18.42	17.70	17.70	78,590
10 Dec 25	17.86000 +0.22	17.86	17.50	17.50	27,052
09 Dec 25	17.64000 -0.18	17.88	17.60	17.70	42,574
08 Dec 25	17.82000 -0.36	18.54	17.82	18.10	42,847
05 Dec 25	18.18000 +0.28	18.30	17.82	17.86	80,550
04 Dec 25	17.90000 +0.36	18.12	17.72	17.72	68,641
03 Dec 25	17.54000 -0.48	18.28	17.54	18.04	47,873
02 Dec 25	18.02000 -0.68	18.64	17.80	18.64	69,919
01 Dec 25	18.70000 -0.22	18.90	18.44	18.80	58,356
28 Nov 25	18.92000 +0.38	18.94	18.34	18.50	74,146
27 Nov 25	18.54000 +0.38	18.54	18.12	18.14	101,716
26 Nov 25	18.16000 +0.00	18.16	18.16	18.16	0
25 Nov 25	18.16000 +0.02	18.20	17.72	18.10	98,033
24 Nov 25	18.14000 +0.66	18.36	17.70	17.70	116,236
21 Nov 25	17.48000 +0.08	17.66	17.14	17.20	110,011
20 Nov 25	17.40000 +0.04	17.62	17.12	17.48	50,737
19 Nov 25	17.36000 +0.10	17.58	17.10	17.10	62,198
18 Nov 25	17.26000 -0.14	17.28	16.98	17.24	96,260
17 Nov 25	17.40000 -0.50	17.88	17.40	17.88	59,200
14 Nov 25	17.90000 +0.30	17.94	17.30	17.44	58,602
13 Nov 25	17.60000 +0.00	17.60	17.60	17.60	138,372
12 Nov 25	17.60000 +0.18	17.70	17.22	17.34	75,749
11 Nov 25	17.42000 +0.22	17.48	17.10	17.18	40,629
10 Nov 25	17.20000 +0.24	17.84	17.12	17.18	54,835
07 Nov 25	16.96000 +0.00	16.96	16.96	16.96	32,206
06 Nov 25	16.96000 -0.14	17.32	16.94	17.06	30,760
05 Nov 25	17.10000 +0.12	17.34	16.60	16.70	58,046
04 Nov 25	16.98000 -0.36	17.24	16.94	17.16	42,527
03 Nov 25	17.34000 -0.46	17.84	17.30	17.68	53,802
31 Oct 25	17.80000 -0.20	18.06	17.62	17.98	49,766
30 Oct 25	18.00000 +0.04	18.26	17.98	18.08	32,774
29 Oct 25	17.96000 -0.38	18.60	17.96	18.44	57,849
28 Oct 25	18.34000 -0.26	18.82	18.34	18.42	70,277
27 Oct 25	18.60000 -0.10	18.84	18.52	18.84	34,670
24 Oct 25	18.70000 -0.20	19.10	18.60	18.94	66,505
23 Oct 25	18.90000 +0.30	19.20	18.68	18.76	130,247
22 Oct 25	18.60000 +0.42	18.80	18.04	18.04	143,815
21 Oct 25	18.18000 +0.26	18.18	17.78	17.88	33,693
20 Oct 25	17.92000 +0.50	17.96	17.52	17.68	30,869
17 Oct 25	17.42000 -0.22	17.48	17.10	17.28	36,707
16 Oct 25	17.64000 +0.20	17.70	17.38	17.38	35,194
15 Oct 25	17.44000 +0.28	17.68	17.22	17.22	70,828
14 Oct 25	17.16000 -0.58	17.60	17.10	17.58	42,955
13 Oct 25	17.74000 +0.22	18.02	17.46	17.46	34,875
10 Oct 25	17.52000 -0.68	18.38	17.52	18.10	40,445
09 Oct 25	18.20000 +0.06	18.44	18.00	18.00	46,021
08 Oct 25	18.14000 +0.00	18.14	18.14	18.14	30,573
07 Oct 25	18.14000 +0.20	18.44	17.92	18.02	71,130
06 Oct 25	17.94000 +0.20	17.98	17.56	17.82	38,014
03 Oct 25	17.74000 +0.00	17.86	17.40	17.80	48,089
02 Oct 25	17.74000 -0.20	18.08	17.16	17.86	107,559
01 Oct 25	17.94000 -0.22	18.20	17.88	18.06	42,940
30 Sep 25	18.16000 +0.00	18.16	18.16	18.16	55,322
29 Sep 25	18.16000 +0.12	18.36	17.96	18.10	31,652
26 Sep 25	18.04000 -0.02	18.36	17.76	18.18	49,273
25 Sep 25	18.06000 -0.26	18.44	18.06	18.30	49,744
24 Sep 25	18.32000 +0.10	18.42	18.08	18.16	55,646
23 Sep 25	18.22000 +0.62	18.36	17.68	17.68	63,581
22 Sep 25	17.60000 +0.00	17.60	17.60	17.60	53,227
19 Sep 25	17.60000 -0.42	18.06	17.56	18.00	67,474
18 Sep 25	18.02000 +0.84	18.16	17.28	17.30	110,349
17 Sep 25	17.18000 +0.36	17.26	16.88	16.88	50,846
16 Sep 25	16.82000 +0.06	17.08	16.72	16.88	39,869
15 Sep 25	16.76000 +0.20	16.98	16.64	16.64	66,011
12 Sep 25	16.56000 +0.26	16.76	16.28	16.32	55,866
11 Sep 25	16.30000 +0.02	16.42	16.16	16.24	65,703
10 Sep 25	16.28000 -0.04	16.54	16.20	16.36	96,112
09 Sep 25	16.32000 -0.48	16.84	16.26	16.74	82,825
08 Sep 25	16.80000 +0.10	16.94	16.62	16.80	61,448
05 Sep 25	16.70000 -0.28	17.32	16.70	17.02	82,037
04 Sep 25	16.98000 +0.10	17.22	16.90	17.00	80,967
03 Sep 25	16.88000 -0.06	17.36	16.88	16.90	56,899
02 Sep 25	16.94000 -0.90	17.92	16.94	17.84	84,922
01 Sep 25	17.84000 +0.30	17.94	17.54	17.56	45,569
29 Aug 25	17.54000 -0.06	17.80	17.50	17.56	64,461
28 Aug 25	17.60000 +0.12	17.92	17.44	17.58	59,192
27 Aug 25	17.48000 +0.08	17.54	17.28	17.32	47,280
26 Aug 25	17.40000 -0.32	17.62	17.34	17.60	120,212
25 Aug 25	17.72000 +0.08	17.90	17.58	17.68	83,191
22 Aug 25	17.64000 +0.20	17.76	17.36	17.42	60,203
21 Aug 25	17.44000 +0.16	17.48	17.28	17.28	39,515
20 Aug 25	17.28000 -0.40	17.52	17.14	17.50	74,237
19 Aug 25	17.68000 +0.38	17.70	17.34	17.34	54,085
18 Aug 25	17.30000 -0.08	17.60	17.24	17.40	80,602
15 Aug 25	17.38000 -0.12	17.78	17.38	17.70	83,309
14 Aug 25	17.50000 +0.50	17.66	17.02	17.04	112,951
13 Aug 25	17.00000 +0.12	17.08	16.86	16.92	61,247
12 Aug 25	16.88000 -0.12	17.06	16.74	17.02	84,508
11 Aug 25	17.00000 -0.22	17.50	16.96	17.22	92,591
08 Aug 25	17.22000 -0.22	17.52	17.20	17.44	79,381
07 Aug 25	17.44000 +0.46	17.56	16.86	16.86	116,111
06 Aug 25	16.98000 -0.50	17.64	16.98	17.58	104,733
05 Aug 25	17.48000 +0.12	17.68	17.38	17.46	93,627
04 Aug 25	17.36000 -0.14	17.80	17.20	17.30	101,708
01 Aug 25	17.50000 -0.76	18.16	17.50	17.98	185,542
31 Jul 25	18.26000 +0.18	18.42	18.08	18.12	124,286
30 Jul 25	18.08000 -0.36	18.62	18.04	18.32	147,340
29 Jul 25	18.44000 +0.54	18.92	17.98	17.98	282,513
28 Jul 25	17.90000 -0.20	18.90	17.90	18.32	287,493
25 Jul 25	18.10000 -0.46	18.78	18.08	18.30	237,963
24 Jul 25	18.56000 -3.69	20.00	18.08	20.00	1,121,068
23 Jul 25	22.25000 +0.00	22.25	22.25	22.25	38,805
22 Jul 25	22.25000 -0.15	22.35	21.90	22.30	41,362
21 Jul 25	22.40000 -0.50	22.90	22.35	22.65	50,697
18 Jul 25	22.90000 -0.15	23.20	22.75	23.20	33,648
17 Jul 25	23.05000 -0.20	23.25	22.80	22.80	31,559
16 Jul 25	23.25000 +0.00	23.25	23.25	23.25	39,795
15 Jul 25	23.25000 +0.55	23.40	22.80	22.85	42,722
14 Jul 25	22.70000 -0.65	23.10	22.70	23.00	40,683
11 Jul 25	23.35000 -0.30	23.55	23.25	23.45	24,668
10 Jul 25	23.65000 -0.20	24.10	23.45	24.00	28,403
09 Jul 25	23.85000 +0.10	24.05	23.45	23.85	59,644
08 Jul 25	23.75000 +0.70	23.90	22.95	23.05	55,807
07 Jul 25	23.05000 -0.05	23.20	22.65	23.10	55,292
04 Jul 25	23.10000 -0.90	23.90	23.05	23.85	82,333
03 Jul 25	24.00000 -0.55	25.50	23.55	24.70	205,174
02 Jul 25	24.55000 +1.95	24.60	24.10	24.40	66,406
01 Jul 25	22.60000 +0.00	22.60	22.60	22.60	105,591
30 Jun 25	22.60000 +0.00	22.60	22.60	22.60	294,819
27 Jun 25	22.60000 +0.15	22.75	22.50	22.70	22,360
26 Jun 25	22.45000 +0.10	22.55	22.15	22.50	26,637
25 Jun 25	22.35000 +0.15	22.65	22.15	22.40	25,899
24 Jun 25	22.20000 +0.60	22.80	22.00	22.00	93,047
23 Jun 25	21.60000 -0.30	21.85	21.40	21.60	40,379
20 Jun 25	21.90000 -0.20	22.35	21.80	22.20	71,345
19 Jun 25	22.10000 -0.80	22.75	22.10	22.75	30,700
18 Jun 25	22.90000 -0.15	23.35	22.65	23.30	35,860
17 Jun 25	23.05000 -0.05	23.30	22.95	23.15	39,476
16 Jun 25	23.10000 +0.90	23.30	22.40	22.40	58,521
13 Jun 25	22.20000 -0.40	22.40	22.00	22.05	84,440
12 Jun 25	22.60000 -1.10	23.60	22.55	23.60	62,445
11 Jun 25	23.70000 +0.55	23.70	23.10	23.20	54,224
10 Jun 25	23.15000 +0.05	23.35	22.95	23.25	42,371
09 Jun 25	23.10000 +0.00	23.10	23.10	23.10	48,949
06 Jun 25	23.10000 -0.75	23.65	22.80	23.65	92,678
05 Jun 25	23.85000 -0.55	24.80	23.80	24.45	88,431
04 Jun 25	24.40000 +0.50	24.85	24.10	24.15	118,387
03 Jun 25	23.90000 +0.20	23.95	23.50	23.85	49,836
02 Jun 25	23.70000 -0.35	24.10	23.35	24.05	80,052
30 May 25	24.05000 -0.30	24.90	24.00	24.45	84,045
29 May 25	24.35000 +0.15	24.70	24.00	24.60	59,458
28 May 25	24.20000 +1.25	24.55	23.00	23.00	173,081
27 May 25	22.95000 -0.15	23.30	22.80	23.30	28,360
26 May 25	23.10000 +0.40	23.30	23.05	23.15	42,222
23 May 25	22.70000 -0.60	23.50	22.20	23.50	97,857
22 May 25	23.30000 -0.55	23.90	23.10	23.65	45,139
21 May 25	23.85000 +0.05	24.10	23.40	23.80	84,742
20 May 25	23.80000 +0.25	24.20	23.65	23.80	83,569
19 May 25	23.55000 +0.35	23.95	23.30	23.30	62,873
16 May 25	23.20000 -1.50	24.95	23.10	24.95	140,205
15 May 25	24.70000 -0.30	27.00	24.25	24.90	310,178
14 May 25	25.00000 +0.40	25.10	24.30	24.70	70,757
13 May 25	24.60000 +0.45	26.10	24.15	24.30	228,235
12 May 25	24.15000 -0.25	25.20	24.00	24.85	108,764
09 May 25	24.40000 +1.30	25.45	23.00	23.05	210,112
08 May 25	23.10000 -2.00	24.25	22.25	23.35	287,989
07 May 25	25.10000 +0.05	25.60	24.85	25.25	82,898
06 May 25	25.05000 -0.40	25.45	23.90	25.30	78,425
05 May 25	25.45000 -0.45	26.00	25.45	25.85	59,006
02 May 25	25.90000 +1.10	25.95	24.65	25.05	119,354
30 Apr 25	24.80000 +0.50	24.80	24.00	24.40	95,340
29 Apr 25	24.30000 +0.05	24.85	24.25	24.30	81,946
28 Apr 25	24.25000 +1.65	24.40	22.60	22.60	204,866
25 Apr 25	22.60000 +0.00	23.10	22.60	22.70	86,921
24 Apr 25	22.60000 +0.30	22.75	22.15	22.15	70,275
23 Apr 25	22.30000 -0.30	23.25	22.25	22.95	72,988
22 Apr 25	22.60000 +0.60	23.00	21.85	22.20	54,764
17 Apr 25	22.00000 +0.00	22.25	21.70	22.00	49,927
16 Apr 25	22.00000 +0.50	22.55	21.10	21.10	83,214
15 Apr 25	21.50000 +1.00	21.50	20.60	20.60	68,845
14 Apr 25	20.50000 +1.14	20.50	19.68	19.82	52,798
11 Apr 25	19.36000 +0.14	19.60	18.82	19.42	35,425
10 Apr 25	19.22000 +0.34	20.85	19.22	20.80	47,838
09 Apr 25	18.88000 -0.90	19.40	18.44	19.30	75,350
08 Apr 25	19.78000 +0.82	20.05	19.32	19.66	65,389
07 Apr 25	18.96000 -1.39	20.00	18.04	18.32	132,077
04 Apr 25	20.35000 -2.50	22.75	19.84	22.60	210,370
03 Apr 25	22.85000 +0.30	23.00	21.50	21.70	73,024
02 Apr 25	22.55000 -0.20	22.70	22.20	22.70	28,175
01 Apr 25	22.75000 +0.35	23.35	22.45	22.65	53,816
31 Mar 25	22.40000 -1.10	23.20	22.15	23.05	92,032
28 Mar 25	23.50000 +0.55	23.70	22.95	22.95	73,273
27 Mar 25	22.95000 +0.00	23.25	22.60	22.65	32,403
26 Mar 25	22.95000 -0.05	23.15	22.80	23.10	42,172
25 Mar 25	23.00000 +0.45	23.20	22.60	22.70	43,743
24 Mar 25	22.55000 +0.25	22.65	22.00	22.60	31,675
21 Mar 25	22.30000 -0.15	22.40	22.00	22.30	48,915
20 Mar 25	22.45000 -0.05	22.60	21.90	22.60	65,007
19 Mar 25	22.50000 +0.10	22.55	22.10	22.20	41,477
18 Mar 25	22.40000 +0.65	22.85	21.95	21.95	92,416
17 Mar 25	21.75000 +0.90	22.05	20.90	20.95	75,089
14 Mar 25	20.85000 +0.85	21.10	19.94	19.98	76,501
13 Mar 25	20.00000 +0.28	20.30	19.24	19.58	93,725
12 Mar 25	19.72000 +0.08	20.10	19.56	19.80	125,529
11 Mar 25	19.64000 -0.86	20.55	19.50	20.50	104,650
10 Mar 25	20.50000 +0.40	20.70	19.84	20.30	88,823
07 Mar 25	20.10000 -1.20	21.30	19.70	21.20	240,067
06 Mar 25	21.30000 +0.35	24.20	20.60	21.20	404,886
05 Mar 25	20.95000 +1.57	21.45	20.10	20.35	86,930
04 Mar 25	19.38000 -0.92	19.98	19.36	19.94	57,096
03 Mar 25	20.30000 +0.30	20.75	19.98	20.00	46,846
28 Feb 25	20.00000 -0.70	20.40	19.70	20.40	121,698
27 Feb 25	20.70000 -0.75	21.30	20.55	21.30	64,013
26 Feb 25	21.45000 +0.35	21.55	21.15	21.20	34,148
25 Feb 25	21.10000 -0.30	21.45	21.00	21.30	34,905
24 Feb 25	21.40000 +0.55	21.75	20.95	21.10	51,477
21 Feb 25	20.85000 +0.05	21.15	20.70	21.00	22,020
20 Feb 25	20.80000 -0.40	21.60	20.65	21.15	46,956
19 Feb 25	21.20000 -0.35	21.70	21.10	21.40	18,162
18 Feb 25	21.55000 -0.10	21.75	21.25	21.65	32,350
17 Feb 25	21.65000 +0.25	21.65	21.15	21.25	30,078
14 Feb 25	21.40000 +0.55	21.70	20.80	21.05	39,623
13 Feb 25	20.85000 +0.10	21.45	20.80	20.80	40,755
12 Feb 25	20.75000 +0.05	21.10	20.55	20.80	37,800
11 Feb 25	20.70000 +0.00	20.90	20.35	20.65	84,250
10 Feb 25	20.70000 -0.10	21.05	20.65	20.85	53,196
07 Feb 25	20.80000 -0.50	21.55	20.80	21.50	68,131
06 Feb 25	21.30000 -0.85	22.30	21.20	22.30	93,261
05 Feb 25	22.15000 -0.15	22.30	22.05	22.30	22,300
04 Feb 25	22.30000 +0.10	22.35	22.05	22.20	28,120
03 Feb 25	22.20000 -0.55	22.35	21.80	22.10	30,949
31 Jan 25	22.75000 +0.25	22.80	22.40	22.70	25,165
30 Jan 25	22.50000 -0.05	23.00	22.40	22.70	33,879
29 Jan 25	22.55000 +0.80	22.90	21.80	21.95	76,139
28 Jan 25	21.75000 +0.20	22.15	21.45	21.65	35,613
27 Jan 25	21.55000 -0.35	21.75	21.05	21.55	44,732
24 Jan 25	21.90000 +0.30	22.30	21.55	21.55	54,112
23 Jan 25	21.60000 -0.45	22.10	21.30	22.05	44,910
22 Jan 25	22.05000 -0.15	22.30	22.05	22.30	19,238
21 Jan 25	22.20000 -0.30	22.55	22.10	22.40	23,280
20 Jan 25	22.50000 +0.10	22.55	22.25	22.50	31,489
17 Jan 25	22.40000 -0.15	22.60	22.15	22.60	27,149
16 Jan 25	22.55000 -0.40	23.15	22.50	23.15	26,259
15 Jan 25	22.95000 +1.30	23.00	21.75	21.80	33,048
14 Jan 25	21.65000 -0.20	22.10	21.65	21.95	19,752
13 Jan 25	21.85000 -0.45	22.45	21.60	22.45	38,014
10 Jan 25	22.30000 +0.00	22.50	22.15	22.25	20,574
09 Jan 25	22.30000 +0.05	22.45	21.95	22.10	18,529
08 Jan 25	22.25000 -0.55	22.85	22.15	22.80	60,304
07 Jan 25	22.80000 -0.55	23.35	22.80	23.35	35,684
06 Jan 25	23.35000 +0.80	23.35	22.60	22.70	37,845
03 Jan 25	22.55000 -0.25	22.90	22.55	22.80	22,152
02 Jan 25	22.80000 +0.70	22.80	22.20	22.25	24,027
30 Dec 24	22.10000 -0.30	22.35	21.90	22.30	20,199
27 Dec 24	22.40000 +0.15	22.70	22.20	22.30	20,480
23 Dec 24	22.25000 +0.10	22.30	21.95	22.15	36,463
20 Dec 24	22.15000 -0.45	22.35	21.35	22.35	126,064
19 Dec 24	22.60000 -0.70	22.90	22.45	22.90	80,475
18 Dec 24	23.30000 -0.20	23.70	23.25	23.60	16,848
17 Dec 24	23.50000 -0.35	24.00	23.50	23.80	47,447
16 Dec 24	23.85000 -0.50	24.20	23.55	24.20	38,514
13 Dec 24	24.35000 -0.20	24.70	24.30	24.55	27,753
12 Dec 24	24.55000 -0.20	25.05	24.45	24.75	44,697
11 Dec 24	24.75000 -0.30	25.20	24.70	25.00	45,988
10 Dec 24	25.05000 +1.15	25.25	23.85	23.90	87,345
09 Dec 24	23.90000 -0.10	24.60	23.85	24.60	72,701
06 Dec 24	24.00000 +0.80	24.60	23.15	23.20	139,957
05 Dec 24	23.20000 +1.85	23.25	21.40	21.40	105,167
04 Dec 24	21.35000 +0.40	21.50	20.85	21.00	47,970
03 Dec 24	20.95000 -0.40	21.35	20.90	21.30	22,099
02 Dec 24	21.35000 -0.15	21.40	20.90	21.40	44,178
29 Nov 24	21.50000 -0.15	21.75	21.35	21.60	43,465
28 Nov 24	21.65000 +0.10	22.05	21.60	21.65	28,545
27 Nov 24	21.55000 -0.10	21.80	21.30	21.70	48,395
26 Nov 24	21.65000 -0.20	22.00	21.60	21.65	20,193
25 Nov 24	21.85000 +0.15	22.00	21.50	21.80	31,768
22 Nov 24	21.70000 -0.15	22.25	21.65	22.10	19,957
21 Nov 24	21.85000 -0.10	22.05	21.70	21.90	33,241
20 Nov 24	21.95000 -0.20	22.50	21.80	22.45	46,345
19 Nov 24	22.15000 -0.85	22.90	22.05	22.90	61,273
18 Nov 24	23.00000 +0.90	23.00	22.00	22.10	78,854
15 Nov 24	22.10000 +1.45	22.10	20.35	20.50	102,098
14 Nov 24	20.65000 +1.03	21.00	17.84	18.36	157,773
13 Nov 24	19.62000 -0.08	20.15	19.48	19.78	50,696
12 Nov 24	19.70000 -0.30	19.92	19.50	19.82	37,767
11 Nov 24	20.00000 +0.30	20.05	19.60	19.70	50,228
08 Nov 24	19.70000 -0.10	19.88	19.56	19.78	31,173
07 Nov 24	19.80000 +0.52	19.80	19.26	19.26	32,503
06 Nov 24	19.28000 -0.20	19.58	19.16	19.26	41,190
05 Nov 24	19.48000 -0.44	19.78	19.34	19.68	57,374
04 Nov 24	19.92000 -0.28	20.15	19.62	20.15	39,634
01 Nov 24	20.20000 -0.05	20.55	20.15	20.50	21,736
31 Oct 24	20.25000 -0.45	20.60	19.96	20.55	58,780
30 Oct 24	20.70000 -0.50	21.40	20.70	21.40	45,930
29 Oct 24	21.20000 -0.20	21.40	21.10	21.40	12,168
28 Oct 24	21.40000 -0.20	21.75	21.30	21.50	18,650
25 Oct 24	21.60000 +0.25	21.65	21.40	21.55	18,437
24 Oct 24	21.35000 -0.10	21.80	21.35	21.60	14,988
23 Oct 24	21.45000 -0.20	21.80	21.40	21.80	18,287
22 Oct 24	21.65000 -0.30	22.20	21.45	22.00	41,500
21 Oct 24	21.95000 -0.55	22.60	21.90	22.30	48,485
18 Oct 24	22.50000 +0.15	22.95	22.50	22.55	32,160
17 Oct 24	22.35000 -0.45	22.85	22.25	22.85	28,426
16 Oct 24	22.80000 -0.35	23.00	22.55	22.90	34,243
15 Oct 24	23.15000 -0.05	23.30	22.70	23.30	47,005
14 Oct 24	23.20000 +0.10	23.40	22.95	23.30	64,964
11 Oct 24	23.10000 +0.15	23.25	22.85	22.85	71,961
10 Oct 24	22.95000 -0.10	23.30	22.80	23.30	29,056
09 Oct 24	23.05000 +0.00	23.15	22.80	23.00	25,738
08 Oct 24	23.05000 -0.35	23.40	22.95	23.25	24,836
07 Oct 24	23.40000 +0.60	23.55	22.60	22.90	46,678
04 Oct 24	22.80000 -0.25	23.30	22.70	23.05	24,965
03 Oct 24	23.05000 +0.00	23.15	22.55	22.90	14,227
02 Oct 24	23.05000 +0.10	23.20	22.75	23.10	13,764
01 Oct 24	22.95000 -0.45	23.95	22.95	23.55	36,049
30 Sep 24	23.40000 +0.00	23.60	22.75	23.60	32,348
27 Sep 24	23.40000 +0.45	23.75	23.00	23.00	40,444
26 Sep 24	22.95000 +1.20	23.30	21.90	21.90	57,291
25 Sep 24	21.75000 -0.20	22.10	21.35	22.10	41,717
24 Sep 24	21.95000 +0.05	22.15	21.85	22.05	11,874
23 Sep 24	21.90000 -0.05	22.05	21.75	21.80	14,559
20 Sep 24	21.95000 -0.20	22.30	21.65	22.30	60,191
19 Sep 24	22.15000 +0.60	22.45	21.75	21.75	51,255
18 Sep 24	21.55000 -0.15	21.65	21.40	21.50	28,731
17 Sep 24	21.70000 +0.60	21.75	21.05	21.10	39,479
16 Sep 24	21.10000 -0.50	21.50	21.05	21.50	12,842
13 Sep 24	21.60000 +0.30	21.60	21.35	21.45	16,528
12 Sep 24	21.30000 +0.00	21.80	21.10	21.60	23,077
11 Sep 24	21.30000 +0.25	21.60	21.10	21.10	31,456
10 Sep 24	21.05000 -0.15	21.45	20.90	21.05	45,248
09 Sep 24	21.20000 +0.20	21.20	20.95	20.95	32,969
06 Sep 24	21.00000 +0.45	21.60	20.45	20.45	56,006
05 Sep 24	20.55000 +0.20	20.80	20.25	20.30	31,332
04 Sep 24	20.35000 -0.55	20.75	20.35	20.75	24,218
03 Sep 24	20.90000 -0.35	21.40	20.65	21.40	22,224
02 Sep 24	21.25000 -0.25	21.40	21.05	21.40	27,291
30 Aug 24	21.50000 +0.35	21.55	21.10	21.10	37,093
29 Aug 24	21.15000 +0.10	21.35	20.90	20.90	21,949
28 Aug 24	21.05000 -0.10	21.35	20.90	21.20	22,489
27 Aug 24	21.15000 -0.05	21.40	21.15	21.30	18,607
26 Aug 24	21.20000 -0.45	21.80	21.20	21.80	26,443
23 Aug 24	21.65000 +0.35	21.75	21.25	21.45	20,967
22 Aug 24	21.30000 -0.25	21.70	21.30	21.40	25,802
21 Aug 24	21.55000 +0.45	21.55	21.05	21.10	23,173
20 Aug 24	21.10000 +0.05	21.40	20.95	21.15	33,810
19 Aug 24	21.05000 +0.20	21.10	20.85	20.85	19,322
16 Aug 24	20.85000 -0.30	21.40	20.85	21.30	26,803
15 Aug 24	21.15000 +0.40	21.30	20.70	20.75	12,438
14 Aug 24	20.75000 -0.05	21.30	20.75	20.85	34,083
13 Aug 24	20.80000 -0.20	21.00	20.60	21.00	38,279
12 Aug 24	21.00000 -0.10	21.45	20.40	21.25	73,921
09 Aug 24	21.10000 -0.40	21.75	21.10	21.65	50,744
08 Aug 24	21.50000 -1.10	22.95	20.70	22.60	73,803
07 Aug 24	22.60000 +0.00	22.95	22.55	22.90	22,402
06 Aug 24	22.60000 +0.40	22.75	22.10	22.50	54,321
05 Aug 24	22.20000 -0.95	22.85	21.40	22.30	87,055
02 Aug 24	23.15000 -0.75	23.75	23.05	23.70	33,794
01 Aug 24	23.90000 +0.15	24.10	23.60	23.85	37,719
31 Jul 24	23.75000 +0.00	24.00	23.60	23.60	22,430
30 Jul 24	23.75000 +0.00	24.00	23.70	23.80	11,286
29 Jul 24	23.75000 -0.45	24.30	23.75	24.20	16,047
26 Jul 24	24.20000 +0.10	24.20	23.95	23.95	24,065
25 Jul 24	24.10000 +0.15	24.10	23.60	23.85	20,796
24 Jul 24	23.95000 -0.10	24.65	23.85	23.85	22,549
23 Jul 24	24.05000 -0.20	24.40	24.00	24.40	19,461
22 Jul 24	24.25000 +0.25	24.45	24.00	24.15	24,317
19 Jul 24	24.00000 -0.55	24.40	23.60	24.40	96,817
18 Jul 24	24.55000 -0.15	24.95	24.50	24.80	20,929
17 Jul 24	24.70000 -0.30	25.15	24.70	25.15	19,943
16 Jul 24	25.00000 -0.10	25.50	24.85	24.95	29,751
15 Jul 24	25.10000 +0.10	25.30	24.80	25.15	44,036
12 Jul 24	25.00000 +0.05	25.20	24.55	25.10	28,660
11 Jul 24	24.95000 +0.30	25.00	24.40	24.80	39,760
10 Jul 24	24.65000 +0.10	25.20	24.55	24.65	15,711
09 Jul 24	24.55000 -0.15	24.90	24.30	24.45	30,880
08 Jul 24	24.70000 -0.35	25.10	24.50	25.10	30,753
05 Jul 24	25.05000 +0.25	25.20	24.80	24.95	18,814
04 Jul 24	24.80000 -0.10	25.25	24.75	24.90	16,261
03 Jul 24	24.90000 +0.20	25.20	24.70	24.85	34,480
02 Jul 24	24.70000 +0.05	24.90	24.40	24.50	27,334
01 Jul 24	24.65000 -0.30	25.45	24.65	25.45	31,218
28 Jun 24	24.95000 -0.90	25.95	24.95	25.95	42,155
27 Jun 24	25.85000 -0.15	26.10	25.80	26.00	8,859
26 Jun 24	26.00000 +0.55	26.35	25.50	25.50	30,194
25 Jun 24	25.45000 +0.25	25.60	25.05	25.05	32,470
24 Jun 24	25.20000 -0.20	25.70	25.20	25.50	24,936
21 Jun 24	25.40000 -0.90	26.10	25.25	25.85	60,554
20 Jun 24	26.30000 +0.10	26.65	25.95	26.30	39,266
19 Jun 24	26.20000 -0.20	26.55	26.10	26.55	12,900
18 Jun 24	26.40000 +0.00	26.80	26.25	26.50	18,144
17 Jun 24	26.40000 +0.35	26.95	26.20	26.20	23,580
14 Jun 24	26.05000 +0.25	26.60	25.90	26.00	30,586
13 Jun 24	25.80000 -1.40	27.40	25.75	27.30	43,411
12 Jun 24	27.20000 +0.40	27.40	26.70	27.05	27,321
11 Jun 24	26.80000 -0.65	27.65	26.75	27.65	14,116
10 Jun 24	27.45000 +0.30	27.50	26.90	27.05	24,282
07 Jun 24	27.15000 -0.35	27.65	26.95	27.60	14,345
06 Jun 24	27.50000 -0.50	28.10	27.30	27.90	21,597
05 Jun 24	28.00000 +0.55	28.05	27.30	27.30	25,251
04 Jun 24	27.45000 +0.10	27.75	27.05	27.25	25,575
03 Jun 24	27.35000 +0.55	27.45	26.85	26.95	15,402
31 May 24	26.80000 -0.15	27.00	26.50	26.80	32,161
30 May 24	26.95000 -0.05	27.00	26.50	26.75	28,139
29 May 24	27.00000 -0.30	27.45	27.00	27.35	16,606
28 May 24	27.30000 -0.40	27.95	27.30	27.65	12,087
27 May 24	27.70000 -0.20	28.05	27.60	27.80	11,856
24 May 24	27.90000 +0.20	28.10	27.55	27.55	21,586
23 May 24	27.70000 +0.05	28.15	27.50	27.85	24,670
22 May 24	27.65000 +0.80	27.95	26.50	26.95	48,025
21 May 24	26.85000 -0.45	27.35	26.85	27.30	25,038
20 May 24	27.30000 -0.50	28.10	27.15	28.00	18,490
17 May 24	27.80000 -0.25	28.00	27.70	28.00	15,837
16 May 24	28.05000 +0.05	28.30	27.80	28.25	37,546
15 May 24	28.00000 +0.10	28.20	27.45	27.85	50,515
14 May 24	27.90000 +1.00	28.00	27.00	27.00	45,031
13 May 24	26.90000 -0.85	27.85	26.90	27.70	18,395
10 May 24	27.75000 +0.50	27.90	27.35	27.45	39,402
09 May 24	27.25000 +0.25	27.40	27.10	27.10	12,851
08 May 24	27.00000 -1.60	28.70	26.65	28.70	80,450
07 May 24	28.60000 +0.05	28.80	28.05	28.70	36,367
06 May 24	28.55000 -0.15	29.00	28.40	28.90	13,477
03 May 24	28.70000 +0.45	28.80	28.35	28.40	17,099
02 May 24	28.25000 +0.65	28.60	27.70	27.70	23,738
30 Apr 24	27.60000 -0.60	28.20	27.50	28.15	30,769
29 Apr 24	28.20000 -0.35	28.95	28.05	28.75	26,758
26 Apr 24	28.55000 +0.65	28.70	28.10	28.10	38,689
25 Apr 24	27.90000 -0.50	28.35	27.55	28.35	40,498
24 Apr 24	28.40000 +0.00	28.80	28.20	28.40	26,746
23 Apr 24	28.40000 +0.35	28.75	28.20	28.40	17,155
22 Apr 24	28.05000 +0.55	28.20	27.50	27.50	12,305
19 Apr 24	27.50000 +0.05	27.65	27.05	27.05	22,701
18 Apr 24	27.45000 -0.20	27.85	27.15	27.80	26,855
17 Apr 24	27.65000 +0.00	27.80	27.30	27.50	19,780
16 Apr 24	27.65000 -0.40	27.80	27.40	27.70	29,623
15 Apr 24	28.05000 -0.60	28.95	27.95	28.70	42,152
12 Apr 24	28.65000 -0.35	29.75	28.65	29.35	34,671
11 Apr 24	29.00000 +0.05	29.25	28.70	28.95	35,777
10 Apr 24	28.95000 +0.05	29.55	28.90	28.90	38,726
09 Apr 24	28.90000 -0.25	29.50	28.45	29.00	36,350
08 Apr 24	29.15000 +0.70	29.35	28.45	28.50	25,260
05 Apr 24	28.45000 -0.30	28.75	28.25	28.25	20,392
04 Apr 24	28.75000 -0.30	29.25	28.40	29.10	46,576
03 Apr 24	29.05000 +2.20	29.30	27.00	27.10	88,701
02 Apr 24	26.85000 -0.15	27.00	26.50	26.85	46,522
28 Mar 24	27.00000 -0.10	27.40	26.70	27.30	26,580
27 Mar 24	27.10000 -0.20	27.26	26.84	27.20	24,897
26 Mar 24	27.30000 +0.34	27.32	27.00	27.00	13,532
25 Mar 24	26.96000 -0.26	27.46	26.76	27.34	22,389
22 Mar 24	27.22000 +0.08	27.22	26.82	27.20	22,439
21 Mar 24	27.14000 -0.10	27.82	27.06	27.82	27,760
20 Mar 24	27.24000 +0.20	27.40	26.80	27.00	42,126
19 Mar 24	27.04000 -0.26	27.30	26.90	27.30	22,635
18 Mar 24	27.30000 +0.28	27.60	27.02	27.20	27,304
15 Mar 24	27.02000 -0.30	27.62	27.02	27.12	40,230
14 Mar 24	27.32000 +0.12	27.58	26.96	27.08	52,856
13 Mar 24	27.20000 +0.48	27.44	26.26	26.70	68,676
12 Mar 24	26.72000 +0.04	27.08	26.60	26.60	55,068
11 Mar 24	26.68000 -0.60	27.20	26.48	27.04	83,322
08 Mar 24	27.28000 -2.12	29.50	27.22	29.50	157,039
07 Mar 24	29.40000 -2.72	31.92	28.70	31.60	159,991
06 Mar 24	32.12000 +0.34	32.32	31.32	31.76	24,161
05 Mar 24	31.78000 -0.74	32.50	31.78	32.30	24,331
04 Mar 24	32.52000 -0.64	33.38	32.38	33.12	22,315
01 Mar 24	33.16000 +0.92	33.16	32.54	32.60	25,850
29 Feb 24	32.24000 +0.96	32.44	31.18	31.32	41,450
28 Feb 24	31.28000 -0.48	31.96	31.10	31.96	12,318
27 Feb 24	31.76000 +0.14	32.04	31.26	31.52	17,564
26 Feb 24	31.62000 -0.18	31.86	31.20	31.62	11,968
23 Feb 24	31.80000 -0.62	32.34	31.68	32.00	20,259
22 Feb 24	32.42000 +0.90	32.46	31.68	31.68	23,624
21 Feb 24	31.52000 -0.16	31.90	31.26	31.90	18,519
20 Feb 24	31.68000 -0.32	31.98	31.40	31.98	15,886
19 Feb 24	32.00000 -0.08	32.20	31.62	32.08	12,796
16 Feb 24	32.08000 -0.32	32.80	31.84	32.64	11,441
15 Feb 24	32.40000 +0.54	32.62	32.06	32.08	20,027
14 Feb 24	31.86000 +0.26	32.14	31.38	31.40	28,191
13 Feb 24	31.60000 -0.80	32.18	30.74	32.18	48,762
12 Feb 24	32.40000 -0.16	32.94	32.02	32.56	22,517
09 Feb 24	32.56000 -0.78	33.30	32.48	33.30	20,043
08 Feb 24	33.34000 +0.64	33.86	32.50	32.50	33,060
07 Feb 24	32.70000 +0.46	32.72	31.84	32.20	24,328
06 Feb 24	32.24000 +0.30	32.28	31.72	32.16	47,595
05 Feb 24	31.94000 +0.00	32.54	31.68	32.04	33,450
02 Feb 24	31.94000 -0.72	32.96	31.88	32.70	24,257
01 Feb 24	32.66000 -0.26	32.84	32.36	32.84	21,972
31 Jan 24	32.92000 +0.14	33.18	32.28	33.16	34,645
30 Jan 24	32.78000 -0.58	33.96	32.70	33.92	41,326
29 Jan 24	33.36000 +2.70	33.66	30.50	30.86	127,064
26 Jan 24	30.66000 +1.10	31.56	29.28	29.80	56,948
25 Jan 24	29.56000 -0.44	30.00	29.26	30.00	11,132
24 Jan 24	30.00000 +0.38	30.20	29.72	29.94	19,321
23 Jan 24	29.62000 +0.42	30.00	29.08	29.38	13,448
22 Jan 24	29.20000 +0.22	29.50	29.00	29.02	23,296
19 Jan 24	28.98000 +0.24	29.04	28.60	29.00	16,049
18 Jan 24	28.74000 +0.32	28.80	28.10	28.36	29,133
17 Jan 24	28.42000 -0.40	28.74	27.94	28.52	43,909
16 Jan 24	28.82000 -0.42	29.24	28.64	29.24	42,118
15 Jan 24	29.24000 -1.06	30.24	29.18	30.20	21,411
12 Jan 24	30.30000 +0.80	30.36	29.70	29.70	20,439
11 Jan 24	29.50000 -0.28	30.30	29.48	30.00	16,198
10 Jan 24	29.78000 -0.20	30.10	29.58	29.76	13,600
09 Jan 24	29.98000 +0.18	30.00	29.60	29.86	14,248
08 Jan 24	29.80000 +0.58	29.80	29.02	29.42	17,147
05 Jan 24	29.22000 -0.60	29.62	28.86	29.60	12,203
04 Jan 24	29.82000 +0.16	30.04	29.30	29.70	21,237
03 Jan 24	29.66000 -0.94	30.48	29.60	30.48	34,495
02 Jan 24	30.60000 -0.60	31.40	30.26	31.40	43,178
29 Dec 23	31.20000 -0.10	31.60	31.04	31.52	7,388
28 Dec 23	31.30000 -0.06	31.64	31.14	31.34	16,857
27 Dec 23	31.36000 +0.54	31.56	31.04	31.04	20,892
22 Dec 23	30.82000 -0.32	31.18	30.56	30.96	23,473
21 Dec 23	31.14000 -0.46	31.42	30.66	31.34	26,755
20 Dec 23	31.60000 +0.36	31.76	30.96	31.26	22,914
19 Dec 23	31.24000 +1.50	31.48	29.58	29.60	70,477
18 Dec 23	29.74000 -0.78	30.42	29.54	30.30	33,825
15 Dec 23	30.52000 +1.42	30.62	29.52	29.98	84,008
14 Dec 23	29.10000 +0.66	29.10	28.76	29.02	101,108
13 Dec 23	28.44000 -0.28	29.08	28.08	28.82	68,780
12 Dec 23	28.72000 -1.34	30.00	28.48	30.00	99,990
11 Dec 23	30.06000 -0.02	30.40	29.96	30.20	44,203
08 Dec 23	30.08000 -1.22	31.06	29.70	31.00	60,086
07 Dec 23	31.30000 -1.40	32.52	30.92	32.52	35,078
06 Dec 23	32.70000 -0.16	32.92	32.62	32.72	23,278
05 Dec 23	32.86000 +0.36	33.10	32.40	32.40	41,163
04 Dec 23	32.50000 -0.16	32.84	32.42	32.58	23,615
01 Dec 23	32.66000 +0.36	32.66	32.34	32.54	20,072
30 Nov 23	32.30000 -0.28	32.56	32.22	32.54	30,157
29 Nov 23	32.58000 +0.62	32.64	32.06	32.18	22,593
28 Nov 23	31.96000 +0.04	32.00	31.56	31.70	21,228
27 Nov 23	31.92000 +0.08	32.04	31.46	31.64	35,913
24 Nov 23	31.84000 +0.28	31.94	31.50	31.78	19,766
23 Nov 23	31.56000 -0.54	32.58	31.56	32.36	20,552
22 Nov 23	32.10000 +0.96	32.16	31.04	31.04	40,646
21 Nov 23	31.14000 -0.28	31.58	31.12	31.50	26,583
20 Nov 23	31.42000 +0.24	31.46	30.72	31.08	25,079
17 Nov 23	31.18000 +0.24	31.56	31.00	31.16	16,261
16 Nov 23	30.94000 -0.48	31.58	30.84	31.58	18,431
15 Nov 23	31.42000 +0.04	31.70	31.24	31.66	25,510
14 Nov 23	31.38000 +1.16	31.44	30.26	30.34	39,718
13 Nov 23	30.22000 -0.14	30.58	29.74	30.44	26,567
10 Nov 23	30.36000 +1.26	30.48	28.70	28.90	54,473
09 Nov 23	29.10000 -0.42	30.32	27.84	27.88	149,093
08 Nov 23	29.52000 +0.48	29.74	28.94	28.94	40,392
07 Nov 23	29.04000 -0.20	29.18	28.28	29.06	56,646
06 Nov 23	29.24000 -0.64	30.16	29.24	30.08	20,503
03 Nov 23	29.88000 +0.62	30.10	29.22	29.46	59,755
02 Nov 23	29.26000 +0.88	29.80	28.40	28.40	48,357
01 Nov 23	28.38000 +0.20	28.40	27.58	28.38	20,816
31 Oct 23	28.18000 +0.32	28.30	28.00	28.04	21,155
30 Oct 23	27.86000 +0.08	28.06	27.44	27.58	29,658
27 Oct 23	27.78000 +0.68	28.02	26.54	27.18	54,723
26 Oct 23	27.10000 -0.36	27.46	27.06	27.12	22,061
25 Oct 23	27.46000 -0.78	28.24	27.46	28.06	32,747
24 Oct 23	28.24000 +0.64	28.62	27.66	27.68	35,732
23 Oct 23	27.60000 -0.20	28.08	27.26	27.70	36,739
20 Oct 23	27.80000 -0.22	28.02	27.30	27.72	36,687
19 Oct 23	28.02000 -0.14	28.40	27.96	27.96	31,360
18 Oct 23	28.16000 +0.18	28.24	27.80	28.00	37,712
17 Oct 23	27.98000 -0.02	28.14	27.68	28.02	29,674
16 Oct 23	28.00000 +0.30	28.26	27.42	27.66	49,010
13 Oct 23	27.70000 +0.14	27.86	27.18	27.50	81,995
12 Oct 23	27.56000 -0.50	28.50	27.56	28.40	35,772
11 Oct 23	28.06000 +1.04	28.30	26.82	26.82	58,852
10 Oct 23	27.02000 +0.92	27.32	26.38	26.38	54,990
09 Oct 23	26.10000 -0.32	26.60	25.72	26.30	79,841
06 Oct 23	26.42000 +0.86	26.44	25.68	25.74	37,898
05 Oct 23	25.56000 -0.48	26.40	25.54	26.14	32,846
04 Oct 23	26.04000 +1.04	26.18	24.72	24.86	51,483
03 Oct 23	25.00000 -0.84	25.88	24.98	25.88	41,080
02 Oct 23	25.84000 -0.54	26.90	25.66	26.48	73,303
29 Sep 23	26.38000 +1.38	26.90	25.18	25.18	82,490
28 Sep 23	25.00000 +0.14	25.00	24.70	24.74	16,848
27 Sep 23	24.86000 -0.28	25.56	24.74	25.18	25,440
26 Sep 23	25.14000 -0.32	25.82	24.98	25.30	67,428
25 Sep 23	25.46000 +1.12	25.46	24.30	24.48	63,148
22 Sep 23	24.34000 +0.66	24.44	23.64	23.80	33,293
21 Sep 23	23.68000 -0.32	23.94	23.56	23.90	36,922
20 Sep 23	24.00000 +0.20	24.12	23.82	23.86	16,086
19 Sep 23	23.80000 -0.14	24.06	23.58	23.90	46,928
18 Sep 23	23.94000 -0.22	24.30	23.82	24.30	36,063
15 Sep 23	24.16000 -0.10	24.74	24.14	24.46	56,590
14 Sep 23	24.26000 +0.18	24.40	23.96	24.06	20,736
13 Sep 23	24.08000 -0.20	24.18	23.80	24.16	40,652
12 Sep 23	24.28000 -0.52	24.98	24.18	24.98	22,783
11 Sep 23	24.80000 -0.14	25.02	24.68	25.00	28,864
08 Sep 23	24.94000 -0.20	25.38	24.84	25.38	18,591
07 Sep 23	25.14000 -0.36	25.70	24.70	25.66	35,987
06 Sep 23	25.50000 +0.00	25.72	25.20	25.72	25,665
05 Sep 23	25.50000 +0.12	25.60	25.00	25.22	20,751
04 Sep 23	25.38000 +0.12	25.56	25.26	25.50	12,173
01 Sep 23	25.26000 -0.56	25.76	25.26	25.76	19,202
31 Aug 23	25.82000 +0.18	26.22	25.58	25.64	32,199
30 Aug 23	25.64000 +0.14	25.66	25.32	25.66	22,136
29 Aug 23	25.50000 +0.84	25.58	24.78	24.78	48,127
28 Aug 23	24.66000 +0.14	24.86	24.42	24.70	22,314
25 Aug 23	24.52000 -0.14	24.80	24.40	24.42	23,184
24 Aug 23	24.66000 -0.16	25.36	24.54	24.96	24,030
23 Aug 23	24.82000 +0.00	24.92	24.50	24.60	27,451
22 Aug 23	24.82000 +0.62	24.90	24.38	24.38	19,774
21 Aug 23	24.20000 -0.22	24.80	24.20	24.44	13,835
18 Aug 23	24.42000 -0.06	24.60	24.16	24.42	33,552
17 Aug 23	24.48000 -0.94	25.36	24.28	25.20	43,300
16 Aug 23	25.42000 -0.38	25.84	25.30	25.62	24,593
15 Aug 23	25.80000 -0.44	26.38	25.66	26.26	42,629
14 Aug 23	26.24000 -0.18	26.36	25.88	26.24	68,649
11 Aug 23	26.42000 -0.06	26.78	25.38	26.30	61,224
10 Aug 23	26.48000 +1.82	26.98	23.70	24.20	162,648
09 Aug 23	24.66000 +0.38	24.98	24.42	24.54	47,124
08 Aug 23	24.28000 -0.94	25.16	24.20	25.04	43,992
07 Aug 23	25.22000 -0.14	25.74	25.12	25.28	39,741
04 Aug 23	25.36000 +0.02	25.44	24.76	25.36	97,279
03 Aug 23	25.34000 -0.16	25.50	25.12	25.34	29,505
02 Aug 23	25.50000 -0.80	26.18	25.50	26.18	28,186
01 Aug 23	26.30000 -0.08	26.38	26.00	26.36	28,553
31 Jul 23	26.38000 -0.14	26.48	26.02	26.48	20,383
28 Jul 23	26.52000 -0.30	26.68	26.18	26.64	26,021
27 Jul 23	26.82000 +0.66	27.00	26.30	26.34	25,029
26 Jul 23	26.16000 -0.04	26.20	25.74	26.12	40,718
25 Jul 23	26.20000 +0.06	26.20	25.88	26.14	33,468
24 Jul 23	26.14000 -0.44	26.64	26.02	26.36	20,249
21 Jul 23	26.58000 -0.44	26.92	25.90	26.92	38,328
20 Jul 23	27.02000 -0.22	27.30	26.64	27.06	42,975
19 Jul 23	27.24000 +0.42	27.38	27.00	27.00	23,608
18 Jul 23	26.82000 -0.26	27.10	26.70	27.06	25,405
17 Jul 23	27.08000 +0.08	27.20	26.80	26.80	26,440
14 Jul 23	27.00000 +0.00	27.78	26.86	26.92	36,400
13 Jul 23	27.00000 +0.34	27.04	26.52	26.68	42,316
12 Jul 23	26.66000 +0.34	26.74	26.06	26.42	69,826
11 Jul 23	26.32000 +1.26	26.98	25.96	26.36	92,654
10 Jul 23	25.06000 -0.02	25.12	24.54	25.00	34,893
07 Jul 23	25.08000 +0.28	25.16	24.80	24.80	22,036
06 Jul 23	24.80000 -0.38	25.44	24.80	25.04	93,288
05 Jul 23	25.18000 -0.22	25.40	25.02	25.16	38,908
04 Jul 23	25.40000 -0.14	25.82	25.40	25.50	23,694
03 Jul 23	25.54000 -0.26	25.94	25.36	25.94	32,092
30 Jun 23	25.80000 +0.52	26.04	25.22	25.42	43,494
29 Jun 23	25.28000 -0.40	25.94	25.14	25.62	30,641
28 Jun 23	25.68000 -0.14	26.00	24.74	26.00	92,839
27 Jun 23	25.82000 -0.50	26.52	25.50	26.40	103,925
26 Jun 23	26.32000 -1.70	28.14	25.98	28.14	134,905
23 Jun 23	28.02000 -1.02	28.68	27.96	28.50	51,598
22 Jun 23	29.04000 +0.44	29.16	28.30	28.32	40,399
21 Jun 23	28.60000 +0.20	28.96	28.00	28.20	57,127
20 Jun 23	28.40000 -0.84	29.30	28.40	29.10	37,006
19 Jun 23	29.24000 -0.02	29.90	28.96	29.06	60,188
16 Jun 23	29.26000 +0.72	29.46	28.40	28.60	90,884
15 Jun 23	28.54000 +0.12	28.58	28.06	28.40	56,116
14 Jun 23	28.42000 -0.56	29.08	28.32	29.08	34,034
13 Jun 23	28.98000 +0.42	29.12	28.74	28.82	30,777
12 Jun 23	28.56000 +0.28	28.84	28.16	28.48	42,834
09 Jun 23	28.28000 -0.04	28.50	28.08	28.38	20,775
08 Jun 23	28.32000 +0.10	28.38	27.68	28.00	43,214
07 Jun 23	28.22000 -0.32	28.66	28.22	28.50	25,699
06 Jun 23	28.54000 -0.28	28.80	27.96	28.60	44,948
05 Jun 23	28.82000 -0.26	29.36	28.72	29.24	34,401
02 Jun 23	29.08000 -0.10	29.60	28.92	29.42	53,408
01 Jun 23	29.18000 -0.14	29.70	28.86	29.52	67,129
31 May 23	29.32000 -0.84	30.58	29.04	30.08	120,252
30 May 23	30.16000 +1.32	30.80	28.94	28.94	113,882
29 May 23	28.84000 -0.38	29.42	28.64	29.30	34,894
26 May 23	29.22000 +1.36	29.28	28.60	28.80	113,350
25 May 23	27.86000 +0.12	28.00	27.20	27.92	83,567
24 May 23	27.74000 -1.38	29.08	27.64	29.00	79,059
23 May 23	29.12000 +0.40	29.40	28.46	28.90	66,540
22 May 23	28.72000 -0.14	29.02	27.82	28.80	75,159
19 May 23	28.86000 -0.02	29.14	28.50	29.06	73,490
18 May 23	28.88000 +0.00	29.10	28.70	29.08	18,932
17 May 23	28.88000 -0.40	29.16	28.50	29.16	61,815
16 May 23	29.28000 -0.62	30.20	29.04	29.96	84,503
15 May 23	29.90000 -0.52	30.62	29.70	30.50	97,728
12 May 23	30.42000 +0.38	30.98	29.68	30.04	100,029
11 May 23	30.04000 -4.90	34.80	29.90	34.80	411,561
10 May 23	34.94000 -0.32	35.14	34.22	35.10	16,096
09 May 23	35.26000 -0.74	35.90	35.06	35.90	18,398
08 May 23	36.00000 +0.02	36.00	35.74	36.00	7,157
05 May 23	35.98000 +0.52	36.00	35.60	35.60	11,846
04 May 23	35.46000 +0.04	35.60	35.06	35.42	14,971
03 May 23	35.42000 -1.00	36.50	35.42	36.42	24,153
02 May 23	36.42000 +0.68	36.72	35.78	35.78	35,253
28 Apr 23	35.74000 +0.50	35.80	35.32	35.50	14,627
27 Apr 23	35.24000 +0.28	35.38	34.70	34.70	21,388
26 Apr 23	34.96000 +0.28	35.08	34.10	34.44	17,722
25 Apr 23	34.68000 -0.48	35.32	34.10	35.10	41,571
24 Apr 23	35.16000 +0.04	35.74	34.92	34.92	10,555
21 Apr 23	35.12000 -0.42	35.38	34.48	35.38	26,908
20 Apr 23	35.54000 -0.34	35.90	35.14	35.82	25,404
19 Apr 23	35.88000 -0.48	36.28	35.64	36.28	20,102
18 Apr 23	36.36000 -0.06	36.58	36.20	36.20	10,475
17 Apr 23	36.42000 +0.42	36.92	36.02	36.02	40,287
14 Apr 23	36.00000 -0.12	36.32	35.86	36.26	12,768
13 Apr 23	36.12000 +0.70	36.22	35.24	35.68	16,585
12 Apr 23	35.42000 -0.40	36.58	35.32	35.86	51,426
11 Apr 23	35.82000 +0.00	36.34	35.74	36.14	25,556
06 Apr 23	35.82000 +0.44	35.82	35.20	35.20	13,759
05 Apr 23	35.38000 -0.68	36.14	35.30	36.10	18,009
04 Apr 23	36.06000 -0.50	36.92	36.06	36.56	24,395
03 Apr 23	36.56000 +0.76	36.70	35.58	35.90	47,727
31 Mar 23	35.80000 +0.05	36.15	35.20	35.75	31,968
30 Mar 23	35.75000 +1.05	36.10	34.95	34.95	29,585
29 Mar 23	34.70000 +0.50	34.90	34.40	34.40	16,442
28 Mar 23	34.20000 -0.55	35.30	34.15	35.30	27,044
27 Mar 23	34.75000 +0.70	35.70	34.25	34.90	53,361
24 Mar 23	34.05000 -1.15	35.15	33.90	35.05	39,671
23 Mar 23	35.20000 +0.60	35.40	34.35	34.70	12,699
22 Mar 23	34.60000 -0.40	35.25	34.60	35.05	22,250
21 Mar 23	35.00000 +0.65	35.40	34.45	34.45	39,974
20 Mar 23	34.35000 +0.35	34.50	32.55	33.70	29,244
17 Mar 23	34.00000 -0.80	35.40	33.90	35.05	26,600
16 Mar 23	34.80000 +0.95	34.85	33.60	34.70	51,638
15 Mar 23	33.85000 -1.20	35.25	33.55	35.25	43,343
14 Mar 23	35.05000 +0.85	35.45	34.25	34.45	29,058
13 Mar 23	34.20000 -1.35	35.60	33.90	35.55	47,489
10 Mar 23	35.55000 -0.80	36.15	34.10	35.40	78,675
09 Mar 23	36.35000 -0.45	36.65	36.10	36.65	21,855
08 Mar 23	36.80000 +0.00	36.85	36.15	36.65	15,008
07 Mar 23	36.80000 -0.50	37.60	36.70	37.25	23,447
06 Mar 23	37.30000 -0.30	37.70	36.75	37.60	42,774
03 Mar 23	37.60000 +0.40	37.90	36.60	37.60	42,565
02 Mar 23	37.20000 -3.15	41.05	37.05	41.00	159,212
01 Mar 23	40.35000 +0.25	40.95	40.15	40.15	25,942
28 Feb 23	40.10000 +0.00	40.30	39.45	39.95	31,789
27 Feb 23	40.10000 +0.45	40.85	40.00	40.15	17,448
24 Feb 23	39.65000 -0.60	40.50	39.65	40.50	27,261
23 Feb 23	40.25000 +0.55	41.20	39.95	39.95	31,738
22 Feb 23	39.70000 -1.35	40.75	39.35	40.75	27,048
21 Feb 23	41.05000 -0.20	41.55	40.95	41.55	15,063
20 Feb 23	41.25000 -0.05	41.45	40.95	41.35	11,836
17 Feb 23	41.30000 -0.30	41.65	40.80	41.50	28,676
16 Feb 23	41.60000 -0.90	43.00	41.55	42.55	38,615
15 Feb 23	42.50000 +1.25	42.65	41.55	41.60	40,441
14 Feb 23	41.25000 +0.25	41.60	40.45	41.10	25,150
13 Feb 23	41.00000 +0.80	41.10	39.75	40.00	30,796
10 Feb 23	40.20000 -1.05	41.05	40.00	41.00	18,732
09 Feb 23	41.25000 +0.45	41.65	41.00	41.05	19,549
08 Feb 23	40.80000 +0.45	41.30	40.60	40.65	28,888
07 Feb 23	40.35000 -0.20	40.65	39.60	40.65	16,701
06 Feb 23	40.55000 -1.15	41.40	40.00	41.40	26,009
03 Feb 23	41.70000 -0.35	42.15	40.70	41.55	38,570
02 Feb 23	42.05000 +2.40	42.10	40.00	40.00	80,990
01 Feb 23	39.65000 +1.40	39.95	38.30	38.30	29,033
31 Jan 23	38.25000 -0.15	38.35	37.95	38.15	12,804
30 Jan 23	38.40000 -0.55	38.85	37.65	38.75	25,854
27 Jan 23	38.95000 -0.55	39.50	38.80	39.30	23,853
26 Jan 23	39.50000 +0.00	40.25	39.35	39.50	24,004
25 Jan 23	39.50000 -0.25	40.05	39.15	39.75	23,964
24 Jan 23	39.75000 -0.20	40.35	39.55	40.00	60,296
23 Jan 23	39.95000 +0.85	40.15	38.55	39.00	52,548
20 Jan 23	39.10000 +0.80	39.20	38.10	38.10	20,391
19 Jan 23	38.30000 -0.70	39.40	38.25	38.50	42,510
18 Jan 23	39.00000 +1.55	39.80	37.45	37.45	119,708
17 Jan 23	37.45000 +1.00	37.55	35.65	36.30	40,507
16 Jan 23	36.45000 +0.90	36.50	35.45	35.80	25,147
13 Jan 23	35.55000 +1.30	35.75	34.50	34.50	20,294
12 Jan 23	34.25000 +0.50	35.15	33.40	33.50	30,912
11 Jan 23	33.75000 +0.55	33.85	33.15	33.40	13,977
10 Jan 23	33.20000 -1.05	34.10	33.00	34.10	12,746
09 Jan 23	34.25000 +0.30	34.50	33.55	33.95	23,601
06 Jan 23	33.95000 +0.75	34.05	32.10	33.20	45,149
05 Jan 23	33.20000 -1.10	34.35	33.10	34.20	24,619
04 Jan 23	34.30000 -0.20	34.70	34.20	34.65	22,373
03 Jan 23	34.50000 +0.35	35.05	34.10	34.10	19,576
02 Jan 23	34.15000 +0.20	34.60	33.75	34.15	19,994
30 Dec 22	33.95000 -0.25	34.35	33.85	34.00	15,159
29 Dec 22	34.20000 +0.80	34.40	33.10	33.15	23,965
28 Dec 22	33.40000 -0.20	33.50	32.85	33.25	21,530
27 Dec 22	33.60000 -0.10	34.25	33.40	33.90	14,035
23 Dec 22	33.70000 +0.30	33.80	33.15	33.30	17,093
22 Dec 22	33.40000 -1.05	34.70	33.25	34.30	17,468
21 Dec 22	34.45000 +0.60	34.45	33.80	33.90	12,799
20 Dec 22	33.85000 +0.30	34.05	33.20	33.30	18,948
19 Dec 22	33.55000 -0.30	34.00	33.05	34.00	30,099
16 Dec 22	33.85000 +0.35	34.40	32.75	33.30	66,675
15 Dec 22	33.50000 -1.00	34.75	33.50	34.00	28,218
14 Dec 22	34.50000 -1.55	35.85	34.30	35.85	34,708
13 Dec 22	36.05000 +0.85	36.95	35.10	35.40	62,906
12 Dec 22	35.20000 -0.50	35.55	34.75	35.50	18,035
09 Dec 22	35.70000 +0.15	35.85	34.90	35.50	12,483
08 Dec 22	35.55000 +0.55	35.85	34.90	34.90	20,934
07 Dec 22	35.00000 +0.00	35.20	34.15	34.50	37,084
06 Dec 22	35.00000 -1.20	36.70	34.85	36.00	34,721
05 Dec 22	36.20000 +0.75	36.60	35.20	35.20	34,115
02 Dec 22	35.45000 -0.20	36.55	35.10	35.55	32,640
01 Dec 22	35.65000 -0.25	36.45	35.05	36.15	40,626
30 Nov 22	35.90000 +2.20	35.90	33.65	33.70	111,041
29 Nov 22	33.70000 -1.05	35.00	33.70	35.00	29,802
28 Nov 22	34.75000 -0.75	35.65	34.65	35.65	19,110
25 Nov 22	35.50000 -0.40	35.65	35.10	35.65	15,474
24 Nov 22	35.90000 +0.30	36.35	35.50	35.60	15,908
23 Nov 22	35.60000 -0.55	36.25	35.05	36.25	33,984
22 Nov 22	36.15000 +0.45	36.30	35.15	35.50	27,868
21 Nov 22	35.70000 +0.25	36.15	35.30	35.45	31,852
18 Nov 22	35.45000 +0.20	35.70	34.45	35.30	27,095
17 Nov 22	35.25000 -0.05	35.80	35.15	35.55	34,117
16 Nov 22	35.30000 -1.25	36.85	35.05	36.80	51,876
15 Nov 22	36.55000 +0.35	37.00	35.30	36.35	100,338
14 Nov 22	36.20000 -0.55	37.15	35.95	37.15	44,827
11 Nov 22	36.75000 -0.60	37.95	36.65	37.65	79,573
10 Nov 22	37.35000 +3.45	37.65	33.55	33.75	72,035
09 Nov 22	33.90000 -0.80	34.60	33.60	34.45	35,072
08 Nov 22	34.70000 +1.30	35.25	33.25	33.30	72,872
07 Nov 22	33.40000 +1.05	33.55	32.05	32.25	33,666
04 Nov 22	32.35000 +0.10	32.75	32.20	32.55	30,196
03 Nov 22	32.25000 -1.25	33.30	31.80	33.20	56,979
02 Nov 22	33.50000 -0.40	34.15	33.45	33.75	38,562
01 Nov 22	33.90000 +0.85	34.35	33.40	33.45	40,862
31 Oct 22	33.05000 -0.80	34.20	33.00	34.15	47,639
28 Oct 22	33.85000 -0.30	34.05	33.35	33.65	45,047
27 Oct 22	34.15000 -0.05	34.25	33.20	34.15	69,918
26 Oct 22	34.20000 -0.35	34.65	33.40	34.65	67,971
25 Oct 22	34.55000 +0.50	34.75	33.60	34.25	46,727
24 Oct 22	34.05000 +0.65	34.30	32.90	34.00	84,910
21 Oct 22	33.40000 +2.80	34.00	30.50	30.50	133,727
20 Oct 22	30.60000 +2.40	30.75	28.00	28.15	97,729
19 Oct 22	28.20000 -0.65	29.05	27.70	29.05	90,434
18 Oct 22	28.85000 -0.25	30.00	28.85	29.50	148,458
17 Oct 22	29.10000 +0.50	29.30	28.35	28.55	111,734
14 Oct 22	28.60000 -0.85	30.25	28.45	29.80	114,811
13 Oct 22	29.45000 +0.35	29.45	27.85	29.30	46,404
12 Oct 22	29.10000 +0.00	29.35	28.80	29.05	26,607
11 Oct 22	29.10000 -0.25	29.45	28.60	29.20	30,886
10 Oct 22	29.35000 -0.70	30.00	29.35	30.00	29,712
07 Oct 22	30.05000 -1.60	31.60	29.90	31.45	34,716
06 Oct 22	31.65000 +0.15	32.05	31.35	31.80	31,968
05 Oct 22	31.50000 -1.65	33.10	31.45	33.10	48,739
04 Oct 22	33.15000 +1.95	33.20	31.55	31.70	53,061
03 Oct 22	31.20000 +0.40	31.30	29.75	30.40	37,664
30 Sep 22	30.80000 +1.15	30.80	29.50	29.85	41,715
29 Sep 22	29.65000 -0.50	30.35	29.20	30.00	49,788
28 Sep 22	30.15000 -0.05	30.15	29.25	29.80	43,288
27 Sep 22	30.20000 +0.65	30.65	29.60	29.75	37,364
26 Sep 22	29.55000 +0.55	29.75	28.65	28.80	69,145
23 Sep 22	29.00000 -1.70	30.65	27.95	30.60	154,124
22 Sep 22	30.70000 -1.50	32.05	30.65	31.30	46,017
21 Sep 22	32.20000 +0.80	32.35	31.00	31.35	43,276
20 Sep 22	31.40000 -0.40	32.30	31.40	31.95	28,390
19 Sep 22	31.80000 -0.45	32.25	31.55	32.25	42,656
16 Sep 22	32.25000 -1.00	33.00	32.00	33.00	34,074
15 Sep 22	33.25000 -0.20	33.85	33.05	33.50	44,800
14 Sep 22	33.45000 -0.20	34.25	33.20	33.40	29,579
13 Sep 22	33.65000 -1.40	35.95	33.65	35.40	73,794
12 Sep 22	35.05000 +1.10	35.60	33.85	34.05	65,539
09 Sep 22	33.95000 +0.70	34.60	33.65	33.65	55,062
08 Sep 22	33.25000 +0.35	33.50	32.60	33.15	31,227
07 Sep 22	32.90000 -0.30	33.35	32.75	33.35	21,637
06 Sep 22	33.20000 +0.10	33.70	32.75	33.20	27,215
05 Sep 22	33.10000 -0.90	33.35	32.65	33.30	22,202
02 Sep 22	34.00000 +1.60	34.15	32.75	32.80	34,762
01 Sep 22	32.40000 -0.80	33.20	32.40	33.05	37,314
31 Aug 22	33.20000 +0.20	33.65	33.10	33.15	43,397
30 Aug 22	33.00000 -0.20	33.85	32.70	33.50	44,078
29 Aug 22	33.20000 -0.50	33.75	32.40	32.85	41,736
26 Aug 22	33.70000 -1.60	35.55	33.55	35.55	31,347
25 Aug 22	35.30000 -0.10	36.00	35.05	35.85	33,818
24 Aug 22	35.40000 +0.20	35.45	34.35	35.00	28,865
23 Aug 22	35.20000 -0.20	35.95	35.05	35.45	35,066
22 Aug 22	35.40000 -2.00	37.55	34.75	37.25	152,360
19 Aug 22	37.40000 -0.85	38.10	37.40	37.80	38,171
18 Aug 22	38.25000 +0.10	38.75	37.75	38.05	75,144
17 Aug 22	38.15000 -2.40	41.00	38.15	40.80	63,432
16 Aug 22	40.55000 -0.70	41.40	40.20	41.40	56,318
15 Aug 22	41.25000 -0.75	42.75	40.60	42.25	44,656
12 Aug 22	42.00000 +1.30	42.25	40.50	41.15	57,977
11 Aug 22	40.70000 -3.65	45.30	40.70	44.95	113,027
10 Aug 22	44.35000 +1.05	44.45	42.20	43.10	55,944
09 Aug 22	43.30000 -1.60	45.25	43.10	45.25	34,329
08 Aug 22	44.90000 -0.05	45.70	44.85	44.85	23,323
05 Aug 22	44.95000 -1.70	46.95	44.90	46.40	37,838
04 Aug 22	46.65000 +1.75	46.75	44.85	44.95	65,280
03 Aug 22	44.90000 +1.45	44.90	43.35	43.40	35,585
02 Aug 22	43.45000 -0.60	44.05	42.25	44.05	31,075
01 Aug 22	44.05000 +0.10	44.20	43.50	44.15	29,211
29 Jul 22	43.95000 +1.75	44.10	42.40	42.40	50,860
28 Jul 22	42.20000 +2.25	42.20	40.20	40.20	75,413
27 Jul 22	39.95000 +0.65	39.95	38.95	39.35	25,013
26 Jul 22	39.30000 -1.20	40.50	39.25	40.00	17,266
25 Jul 22	40.50000 -0.65	41.15	40.30	40.85	22,241
22 Jul 22	41.15000 +0.65	41.95	40.50	40.90	30,709
21 Jul 22	40.50000 +0.70	40.65	39.45	40.05	44,651
20 Jul 22	39.80000 +0.25	40.00	38.85	39.80	31,872
19 Jul 22	39.55000 +0.35	39.55	37.65	38.90	30,256
18 Jul 22	39.20000 +0.60	39.85	38.80	38.85	61,579
15 Jul 22	38.60000 +1.25	38.65	36.60	37.30	35,278
14 Jul 22	37.35000 -0.60	38.20	36.75	37.70	23,132
13 Jul 22	37.95000 -0.10	38.25	37.10	37.80	31,432
12 Jul 22	38.05000 -0.50	38.40	36.85	38.30	26,980
11 Jul 22	38.55000 -1.00	38.75	37.80	38.60	45,874
08 Jul 22	39.55000 +1.20	39.55	37.75	38.60	60,704
07 Jul 22	38.35000 +2.05	38.60	36.55	36.55	66,272
06 Jul 22	36.30000 +1.30	36.50	34.40	35.20	65,160
05 Jul 22	35.00000 -0.85	36.85	34.45	36.10	48,504
04 Jul 22	35.85000 -0.55	36.70	35.55	36.40	46,134
01 Jul 22	36.40000 -1.45	37.70	36.10	37.70	53,911
30 Jun 22	37.85000 -0.20	37.90	36.85	37.35	56,873
29 Jun 22	38.05000 -0.30	38.30	37.60	38.10	41,666
28 Jun 22	38.35000 -0.30	39.25	38.20	38.55	49,349
27 Jun 22	38.65000 +0.95	39.15	37.60	37.60	47,315
24 Jun 22	37.70000 +0.90	38.15	36.50	37.35	25,111
23 Jun 22	36.80000 +0.05	37.50	36.25	36.75	51,917
22 Jun 22	36.75000 -0.65	37.05	34.80	36.55	118,575
21 Jun 22	37.40000 +0.15	38.60	37.35	37.40	41,428
20 Jun 22	37.25000 -0.10	37.85	36.60	37.60	18,249
17 Jun 22	37.35000 +1.15	38.10	36.20	36.40	69,819
16 Jun 22	36.20000 -5.50	41.90	35.60	41.85	134,784
15 Jun 22	41.70000 +1.05	42.00	40.70	41.25	67,613
14 Jun 22	40.65000 -1.00	42.35	40.45	41.95	60,777
13 Jun 22	41.65000 -1.75	42.50	40.80	42.05	82,746
10 Jun 22	43.40000 -3.75	45.85	43.10	45.10	157,351
09 Jun 22	47.15000 -1.10	48.00	46.40	48.00	48,726
08 Jun 22	48.25000 +0.35	49.00	47.85	47.95	73,565
07 Jun 22	47.90000 +0.45	47.90	46.55	47.35	61,164
06 Jun 22	47.45000 +0.30	47.85	46.85	47.50	37,704
03 Jun 22	47.15000 +1.20	47.55	46.05	46.15	58,563
02 Jun 22	45.95000 +0.65	46.20	45.20	45.20	39,362
01 Jun 22	45.30000 +0.15	45.75	44.55	45.35	52,864
31 May 22	45.15000 -0.85	46.55	45.15	45.65	63,372
30 May 22	46.00000 +1.05	46.25	45.20	45.20	45,660
27 May 22	44.95000 +1.85	45.00	43.20	43.30	49,576
26 May 22	43.10000 +0.85	43.20	41.95	41.95	30,097
25 May 22	42.25000 +1.00	42.60	41.35	41.50	49,466
24 May 22	41.25000 -0.25	42.20	40.95	41.45	46,206
23 May 22	41.50000 +0.95	41.50	40.30	41.10	32,357
20 May 22	40.55000 +1.05	41.15	39.80	40.00	40,015
19 May 22	39.50000 -0.45	39.50	37.90	38.95	55,943
18 May 22	39.95000 +0.65	40.40	38.75	39.40	108,972
17 May 22	39.30000 +1.70	40.30	37.90	38.50	120,245
16 May 22	37.60000 +1.00	38.60	36.55	36.90	122,743
13 May 22	36.60000 +2.20	37.10	35.05	35.05	96,866
12 May 22	34.40000 +1.90	34.40	31.70	32.25	116,405
11 May 22	32.50000 +0.95	32.65	31.15	32.00	88,203
10 May 22	31.55000 +0.25	32.70	31.40	31.40	70,790
09 May 22	31.30000 -1.85	33.05	31.15	32.10	115,015
06 May 22	33.15000 -1.15	34.05	32.35	34.05	104,372
05 May 22	34.30000 -0.25	36.30	34.10	35.50	96,084
04 May 22	34.55000 -1.20	35.80	34.50	35.75	32,852
03 May 22	35.75000 -0.25	36.60	34.70	35.00	101,172
02 May 22	36.00000 -2.00	37.30	35.20	37.05	120,009
29 Apr 22	38.00000 -0.85	39.85	37.95	39.00	39,197
28 Apr 22	38.85000 +0.60	39.10	38.15	38.50	46,091
27 Apr 22	38.25000 +0.25	38.75	37.80	37.90	56,759
26 Apr 22	38.00000 -1.35	39.20	37.95	39.10	85,748
25 Apr 22	39.35000 -1.30	40.25	38.75	40.25	45,793
22 Apr 22	40.65000 -0.35	40.90	40.00	40.70	54,665
21 Apr 22	41.00000 +1.00	41.55	40.00	40.00	48,971
20 Apr 22	40.00000 +0.70	40.30	39.10	39.40	50,088
19 Apr 22	39.30000 +0.25	39.55	38.50	39.15	38,933
14 Apr 22	39.05000 -0.10	39.95	38.80	39.20	41,255
13 Apr 22	39.15000 +0.05	39.30	38.15	39.00	60,281
12 Apr 22	39.10000 +0.05	39.45	38.30	38.85	59,116
11 Apr 22	39.05000 -0.75	40.05	38.80	39.55	42,982
08 Apr 22	39.80000 +0.40	40.95	39.45	39.95	42,441
07 Apr 22	39.40000 -0.10	40.55	39.30	39.80	50,543
06 Apr 22	39.50000 -2.60	42.20	39.20	42.00	86,309
05 Apr 22	42.10000 -0.10	43.15	42.05	42.30	43,098
04 Apr 22	42.20000 +1.10	42.40	40.65	41.30	37,446
01 Apr 22	41.10000 -0.40	41.75	40.95	41.75	35,505
31 Mar 22	41.50000 -0.75	42.95	41.30	42.35	41,798
30 Mar 22	42.25000 -1.05	43.35	42.05	43.15	41,567
29 Mar 22	43.30000 +1.60	43.45	42.15	42.15	47,475
28 Mar 22	41.70000 -0.80	43.40	41.60	42.55	57,659
25 Mar 22	42.50000 +0.20	43.35	41.90	42.40	92,068
24 Mar 22	42.30000 -2.65	45.10	42.15	44.90	55,536
23 Mar 22	44.95000 +0.15	45.75	43.90	44.55	86,062
22 Mar 22	44.80000 +0.50	45.00	43.10	44.25	85,522
21 Mar 22	44.30000 -1.30	46.30	43.95	45.75	83,618
18 Mar 22	45.60000 -0.15	46.55	44.40	45.90	556,952
17 Mar 22	45.75000 -0.10	46.95	44.70	45.95	96,284
16 Mar 22	45.85000 +3.70	46.00	42.85	43.05	94,556
15 Mar 22	42.15000 +0.15	42.45	40.95	41.75	42,514
14 Mar 22	42.00000 +0.50	42.85	41.50	42.35	47,488
11 Mar 22	41.50000 +1.55	42.95	39.95	39.95	93,924
10 Mar 22	39.95000 -0.60	40.85	39.40	40.20	116,022
09 Mar 22	40.55000 +4.15	40.65	37.20	38.25	190,986
08 Mar 22	36.40000 -2.05	40.65	36.35	37.85	195,808
07 Mar 22	38.45000 -0.45	39.80	36.20	37.75	184,368
04 Mar 22	38.90000 -3.65	42.70	38.60	41.85	214,796
03 Mar 22	42.55000 +2.10	44.70	41.65	42.50	173,064
02 Mar 22	40.45000 +0.80	41.45	38.65	39.30	89,323
01 Mar 22	39.65000 -1.25	41.80	39.40	41.20	114,529
28 Feb 22	40.90000 -0.05	41.05	39.00	39.25	125,398
25 Feb 22	40.95000 +2.05	41.25	39.00	39.55	117,186
24 Feb 22	38.90000 -5.65	42.25	37.25	40.90	286,838
23 Feb 22	44.55000 +0.00	46.80	44.55	44.85	131,332
22 Feb 22	44.55000 +0.50	45.05	40.45	41.25	140,397
21 Feb 22	44.05000 +0.15	46.85	43.45	44.40	129,829
18 Feb 22	43.90000 -0.85	44.90	43.70	44.55	68,633
17 Feb 22	44.75000 -0.35	45.65	44.10	45.05	53,669
16 Feb 22	45.10000 +0.15	45.30	44.60	44.95	77,321
15 Feb 22	44.95000 +1.60	45.00	42.85	43.00	91,666
14 Feb 22	43.35000 -1.35	43.60	41.40	42.35	152,126
11 Feb 22	44.70000 -0.60	45.10	43.70	44.60	69,467
10 Feb 22	45.30000 -1.00	46.75	44.15	46.35	101,774
09 Feb 22	46.30000 +1.75	46.90	44.55	44.95	109,635
08 Feb 22	44.55000 -0.40	46.00	43.55	45.00	125,082
07 Feb 22	44.95000 +0.50	45.60	44.30	44.75	57,474
04 Feb 22	44.45000 -1.15	46.40	44.25	45.50	91,400
03 Feb 22	45.60000 -0.40	46.00	44.70	45.70	65,047
02 Feb 22	46.00000 +0.45	47.10	45.40	45.80	117,968
01 Feb 22	45.55000 +1.75	45.55	43.95	44.05	94,484
31 Jan 22	43.80000 +1.90	44.15	42.35	42.35	123,723
28 Jan 22	41.90000 +0.45	41.90	40.25	41.15	99,633
27 Jan 22	41.45000 -0.15	41.70	39.60	40.00	89,463
26 Jan 22	41.60000 +2.10	42.25	39.50	39.50	105,287
25 Jan 22	39.50000 +1.15	40.25	38.15	38.75	164,145
24 Jan 22	38.35000 -3.15	41.75	37.75	40.85	242,330
21 Jan 22	41.50000 -1.35	42.00	40.15	42.00	111,244
20 Jan 22	42.85000 +2.30	42.85	40.05	40.35	101,061
19 Jan 22	40.55000 +0.45	41.35	38.95	39.35	95,228
18 Jan 22	40.10000 -0.30	40.50	38.90	40.30	77,791
17 Jan 22	40.40000 +1.70	40.75	38.35	39.05	70,008
14 Jan 22	38.70000 -1.65	39.95	38.15	38.65	94,088
13 Jan 22	40.35000 -0.65	41.10	40.00	40.70	68,387
12 Jan 22	41.00000 +1.60	41.75	39.25	40.05	99,917
11 Jan 22	39.40000 +1.30	40.45	38.55	38.70	121,589
10 Jan 22	38.10000 -2.50	40.75	37.65	40.65	216,804
07 Jan 22	40.60000 -0.50	41.25	40.35	41.25	89,783
06 Jan 22	41.10000 -1.55	41.50	40.05	41.20	105,082
05 Jan 22	42.65000 -1.95	44.60	41.75	44.40	125,290
04 Jan 22	44.60000 -2.15	47.00	44.50	46.95	121,461
03 Jan 22	46.75000 +0.60	47.50	45.70	47.30	153,682
30 Dec 21	46.15000 +0.95	46.15	44.90	45.20	35,203
29 Dec 21	45.20000 -0.60	46.25	44.70	45.90	58,231
28 Dec 21	45.80000 -0.20	47.30	45.75	46.20	83,119
27 Dec 21	46.00000 +2.40	46.00	43.65	43.65	70,665
23 Dec 21	43.60000 -0.60	44.25	43.25	44.20	47,623
22 Dec 21	44.20000 +1.85	44.20	42.50	42.65	91,298
21 Dec 21	42.35000 -0.25	43.70	41.95	42.90	62,294
20 Dec 21	42.60000 +0.40	42.70	40.50	41.20	79,970
17 Dec 21	42.20000 +0.65	42.20	41.15	41.35	124,745
16 Dec 21	41.55000 -0.15	44.05	41.40	43.30	125,771
15 Dec 21	41.70000 +0.60	41.85	40.80	41.00	36,783
14 Dec 21	41.10000 -1.50	42.90	40.90	42.55	70,576
13 Dec 21	42.60000 -0.55	44.15	42.60	43.35	45,888
10 Dec 21	43.15000 -1.75	44.40	42.70	44.40	86,414
09 Dec 21	44.90000 +1.25	44.90	43.35	43.70	121,494
08 Dec 21	43.65000 +0.65	44.20	41.95	42.70	151,354
07 Dec 21	43.00000 +3.40	43.10	40.10	40.15	167,539
06 Dec 21	39.60000 +1.30	40.15	38.70	38.95	91,713
03 Dec 21	38.30000 -0.95	39.85	38.20	39.50	89,112
02 Dec 21	39.25000 -1.30	40.00	38.20	39.95	197,649
01 Dec 21	40.55000 +2.35	40.85	38.15	39.00	136,664
30 Nov 21	38.20000 +0.05	39.20	37.50	37.50	649,874
29 Nov 21	38.15000 +1.65	38.85	37.05	37.05	96,210
26 Nov 21	36.50000 -1.85	37.55	35.30	36.50	127,231
25 Nov 21	38.35000 +0.85	38.75	37.40	37.40	77,257
24 Nov 21	37.50000 -0.75	38.80	36.40	38.25	138,628
23 Nov 21	38.25000 -0.35	38.80	37.75	38.20	79,184
22 Nov 21	38.60000 -0.90	39.95	38.60	39.55	58,474
19 Nov 21	39.50000 +0.95	39.80	37.85	38.15	81,533
18 Nov 21	38.55000 -1.10	39.90	38.45	39.90	71,071
17 Nov 21	39.65000 -0.15	40.25	39.55	39.75	33,796
16 Nov 21	39.80000 -0.20	40.30	39.15	39.85	45,116
15 Nov 21	40.00000 -0.15	40.40	39.60	40.00	72,782
12 Nov 21	40.15000 +0.20	40.75	39.50	40.10	84,516
11 Nov 21	39.95000 -0.20	41.35	38.20	40.55	89,210
10 Nov 21	40.15000 -0.05	40.40	39.25	40.10	74,826
09 Nov 21	40.20000 -1.90	42.30	39.25	42.00	164,964
08 Nov 21	42.10000 +3.10	42.20	36.85	37.90	339,601
05 Nov 21	39.00000 -4.30	44.50	39.00	43.55	258,453
04 Nov 21	43.30000 +0.40	43.65	42.20	43.10	190,393
03 Nov 21	42.90000 +0.90	43.25	42.00	42.10	136,587
02 Nov 21	42.00000 +0.60	42.00	40.40	41.70	98,069
01 Nov 21	41.40000 +0.60	41.60	40.60	41.00	121,904
29 Oct 21	40.80000 +1.25	40.90	38.80	39.45	198,917
28 Oct 21	39.55000 +0.85	39.75	38.65	38.85	88,088
27 Oct 21	38.70000 -0.05	39.30	38.35	38.75	97,153
26 Oct 21	38.75000 +1.50	38.75	37.35	37.45	151,369
25 Oct 21	37.25000 +1.00	37.75	36.30	36.40	174,656
22 Oct 21	36.25000 +2.00	36.55	33.70	34.50	213,217
21 Oct 21	34.25000 +2.50	34.65	31.15	31.40	223,045
20 Oct 21	31.75000 -0.35	32.20	31.35	32.15	74,768
19 Oct 21	32.10000 +1.00	32.20	31.10	31.30	52,214
18 Oct 21	31.10000 -0.10	31.55	30.85	31.15	64,661
15 Oct 21	31.20000 +0.60	31.35	30.45	30.95	74,552
14 Oct 21	30.60000 +0.80	31.35	29.80	29.90	114,010
13 Oct 21	29.80000 +0.85	29.85	28.80	28.80	59,252
12 Oct 21	28.95000 +0.85	28.95	27.65	27.80	51,545
11 Oct 21	28.10000 +0.10	28.30	27.35	27.85	74,076
08 Oct 21	28.00000 -0.60	28.70	27.80	28.45	49,547
07 Oct 21	28.60000 +0.15	28.75	28.05	28.55	39,941
06 Oct 21	28.45000 -0.65	28.90	28.20	28.90	62,213
05 Oct 21	29.10000 +1.10	29.15	27.75	27.85	70,978
04 Oct 21	28.00000 -0.70	28.75	27.90	28.50	54,399
01 Oct 21	28.70000 +0.15	29.10	27.85	28.35	53,696
30 Sep 21	28.55000 +0.35	29.20	28.20	28.20	60,088
29 Sep 21	28.20000 +0.35	28.90	27.60	27.65	82,076
28 Sep 21	27.85000 -1.75	29.45	27.80	29.40	132,236
27 Sep 21	29.60000 -0.10	30.15	29.35	29.85	40,123
24 Sep 21	29.70000 -0.20	30.00	29.35	30.00	47,666
23 Sep 21	29.90000 +0.30	30.40	29.65	29.75	51,208
22 Sep 21	29.60000 +0.05	29.75	29.15	29.70	39,376
21 Sep 21	29.55000 +0.45	29.75	28.95	28.95	66,798
20 Sep 21	29.10000 -0.60	29.45	28.40	28.85	146,226
17 Sep 21	29.70000 -0.25	30.30	29.65	29.95	60,106
16 Sep 21	29.95000 -0.25	30.60	29.45	30.35	70,705
15 Sep 21	30.20000 +0.00	30.70	30.10	30.35	51,517
14 Sep 21	30.20000 -0.25	30.65	29.90	30.45	75,175
13 Sep 21	30.45000 -0.85	31.80	30.30	31.70	61,397
10 Sep 21	31.30000 +0.65	31.75	30.65	30.70	123,483
09 Sep 21	30.65000 +0.75	30.65	29.40	29.85	59,054
08 Sep 21	29.90000 -0.60	30.70	29.90	30.70	55,464
07 Sep 21	30.50000 -0.50	31.10	30.50	31.10	80,261
06 Sep 21	31.00000 +0.80	31.10	30.50	30.50	42,618
03 Sep 21	30.20000 -1.10	31.40	29.90	31.30	88,763
02 Sep 21	31.30000 +0.80	31.30	30.30	30.65	78,413
01 Sep 21	30.50000 +1.20	30.55	29.45	29.65	66,550
31 Aug 21	29.30000 -0.50	30.05	29.05	29.85	39,733
30 Aug 21	29.80000 +0.60	29.90	29.00	29.20	49,547
27 Aug 21	29.20000 +0.50	29.30	28.35	28.60	88,176
26 Aug 21	28.70000 -1.25	29.90	28.65	29.90	54,177
25 Aug 21	29.95000 -0.15	30.80	29.45	30.05	100,296
24 Aug 21	30.10000 -0.15	30.55	29.75	30.15	52,086
23 Aug 21	30.25000 +0.50	30.25	29.25	29.90	125,841
20 Aug 21	29.75000 +0.65	29.75	28.75	28.85	117,216
19 Aug 21	29.10000 +1.30	29.10	27.05	27.60	161,360
18 Aug 21	27.80000 +1.40	28.00	26.30	26.40	95,286
17 Aug 21	26.40000 +0.05	26.75	26.15	26.25	50,311
16 Aug 21	26.35000 -0.60	27.05	26.30	26.50	64,710
13 Aug 21	26.95000 +0.25	27.60	26.60	27.10	82,425
12 Aug 21	26.70000 -0.15	27.35	25.80	27.05	99,457
11 Aug 21	26.85000 -1.25	27.75	26.55	27.75	123,903
10 Aug 21	28.10000 -0.25	28.45	28.00	28.30	43,854
09 Aug 21	28.35000 +0.00	28.55	28.00	28.25	26,014
06 Aug 21	28.35000 -0.05	28.50	28.10	28.45	67,482
05 Aug 21	28.40000 -0.15	28.75	28.25	28.70	44,446
04 Aug 21	28.55000 +0.10	28.90	28.25	28.60	51,116
03 Aug 21	28.45000 -0.60	29.05	28.40	29.05	61,351
02 Aug 21	29.05000 +0.85	29.15	28.00	28.65	108,419
30 Jul 21	28.20000 +0.15	28.40	27.30	27.85	95,002
29 Jul 21	28.05000 +0.85	28.20	27.30	27.30	88,228
28 Jul 21	27.20000 +0.65	27.20	26.35	26.45	57,944
27 Jul 21	26.55000 -0.40	26.85	26.15	26.80	76,097
26 Jul 21	26.95000 +1.00	27.00	25.80	25.90	77,149
23 Jul 21	25.95000 -0.90	26.70	25.80	26.70	59,060
22 Jul 21	26.85000 +0.60	27.15	25.80	25.95	113,962
21 Jul 21	26.25000 +3.70	26.60	23.55	23.95	339,585
20 Jul 21	22.55000 +0.80	22.80	21.75	21.85	54,088
19 Jul 21	21.75000 -0.95	22.70	21.40	22.55	130,538
16 Jul 21	22.70000 +0.15	23.20	22.35	22.45	56,540
15 Jul 21	22.55000 -0.80	23.20	22.45	23.15	32,028
14 Jul 21	23.35000 -0.30	23.80	23.25	23.60	60,025
13 Jul 21	23.65000 -0.05	24.15	23.55	23.80	72,872
12 Jul 21	23.70000 +0.55	23.85	23.00	23.25	98,912
09 Jul 21	23.15000 +1.10	23.20	22.05	22.25	57,824
08 Jul 21	22.05000 -0.20	22.90	21.80	22.70	85,125
07 Jul 21	22.25000 +0.35	22.35	21.95	21.95	26,352
06 Jul 21	21.90000 -0.30	22.50	21.80	22.45	34,186
05 Jul 21	22.20000 +0.55	22.45	21.60	21.65	49,667
02 Jul 21	21.65000 +0.35	21.75	21.25	21.25	22,960
01 Jul 21	21.30000 -0.15	21.65	21.20	21.60	44,986
30 Jun 21	21.45000 +0.60	21.70	20.75	20.75	63,355
29 Jun 21	20.85000 +0.15	21.05	20.60	20.60	35,908
28 Jun 21	20.70000 +0.10	20.70	20.40	20.55	20,850
25 Jun 21	20.60000 +0.05	20.70	20.20	20.65	36,913
24 Jun 21	20.55000 +0.10	20.65	20.45	20.60	18,832
23 Jun 21	20.45000 -0.45	21.00	20.40	21.00	42,773
22 Jun 21	20.90000 +0.10	21.00	20.80	20.90	20,564
21 Jun 21	20.80000 -0.20	21.00	20.45	20.65	26,435
18 Jun 21	21.00000 -0.05	21.45	20.95	21.05	50,590
17 Jun 21	21.05000 -0.15	21.15	20.85	20.85	20,734
16 Jun 21	21.20000 +0.10	21.30	20.90	21.10	48,854
15 Jun 21	21.10000 -0.55	21.70	21.00	21.70	40,504
14 Jun 21	21.65000 +0.20	21.90	21.55	21.55	29,632
11 Jun 21	21.45000 +0.20	21.55	21.10	21.30	31,824
10 Jun 21	21.25000 +0.30	21.45	20.90	21.00	57,598
09 Jun 21	20.95000 +0.10	21.20	20.85	21.00	48,364
08 Jun 21	20.85000 +0.30	21.20	20.50	20.50	51,539
07 Jun 21	20.55000 +0.00	20.65	19.96	20.50	61,998
04 Jun 21	20.55000 +0.25	20.70	20.35	20.40	15,321
03 Jun 21	20.30000 -0.35	20.65	20.20	20.65	40,381
02 Jun 21	20.65000 -0.10	20.90	20.40	20.90	27,223
01 Jun 21	20.75000 +0.25	21.20	20.65	20.70	41,884
31 May 21	20.50000 -0.10	21.10	20.45	20.75	40,804
28 May 21	20.60000 +0.30	20.70	20.25	20.25	44,862
27 May 21	20.30000 -0.05	20.60	20.25	20.40	65,530
26 May 21	20.35000 -0.10	20.55	20.25	20.35	20,911
25 May 21	20.45000 +0.10	20.75	20.30	20.45	61,356
21 May 21	20.35000 +0.00	20.50	20.20	20.45	54,794
20 May 21	20.35000 +0.63	20.45	19.80	19.80	219,480
19 May 21	19.72000 -0.08	19.82	19.48	19.62	75,078
18 May 21	19.80000 +0.20	19.92	19.52	19.70	61,206
17 May 21	19.60000 +0.60	19.76	19.02	19.02	65,790
14 May 21	19.00000 +0.04	19.02	18.72	19.00	50,746
13 May 21	18.96000 +0.32	19.08	18.28	18.66	76,956
12 May 21	18.64000 -0.22	19.08	18.54	18.90	69,314
11 May 21	18.86000 -0.58	19.34	18.54	19.24	71,845
10 May 21	19.44000 +0.24	19.64	19.26	19.28	62,112
07 May 21	19.20000 +0.36	19.30	18.74	19.02	41,781
06 May 21	18.84000 -0.20	19.14	18.78	19.14	41,313
05 May 21	19.04000 +0.68	19.12	18.64	18.64	66,015
04 May 21	18.36000 -0.92	19.28	18.32	19.22	111,692
03 May 21	19.28000 +0.10	19.38	18.90	19.26	33,674
30 Apr 21	19.18000 +0.20	19.56	18.92	19.06	90,781
29 Apr 21	18.98000 -0.54	19.54	18.84	19.48	83,259
28 Apr 21	19.52000 -0.08	19.72	19.00	19.62	80,793
27 Apr 21	19.60000 +1.16	19.70	18.48	18.48	152,714
26 Apr 21	18.44000 +0.74	18.98	17.12	17.76	237,571
23 Apr 21	17.70000 +0.68	17.78	16.62	17.00	102,879
22 Apr 21	17.02000 +0.38	17.26	16.74	16.74	69,370
21 Apr 21	16.64000 +0.36	16.80	16.18	16.18	54,388
20 Apr 21	16.28000 -0.20	16.68	16.28	16.44	37,887
19 Apr 21	16.48000 +0.04	16.82	16.36	16.58	30,866
16 Apr 21	16.44000 +0.00	16.62	16.32	16.32	19,188
15 Apr 21	16.44000 -0.10	16.78	16.44	16.64	20,722
14 Apr 21	16.54000 +0.20	16.64	16.34	16.34	35,076
13 Apr 21	16.34000 +0.38	16.38	15.94	16.06	14,730
12 Apr 21	15.96000 -0.50	16.50	15.86	16.48	47,761
09 Apr 21	16.46000 -0.06	16.58	16.36	16.40	23,720
08 Apr 21	16.52000 -0.40	16.92	16.48	16.80	18,619
07 Apr 21	16.92000 +0.52	17.00	16.38	16.46	72,479
06 Apr 21	16.40000 +0.58	16.54	15.80	15.80	78,409
01 Apr 21	15.82000 +0.00	15.88	15.70	15.88	29,385
31 Mar 21	15.82000 +0.04	15.92	15.74	15.78	34,025
30 Mar 21	15.78000 +0.02	15.92	15.52	15.84	94,151
29 Mar 21	15.76000 +0.08	16.02	15.70	15.70	36,901
26 Mar 21	15.68000 -0.04	15.98	15.66	15.80	30,945
25 Mar 21	15.72000 +0.46	15.82	15.28	15.38	81,312
24 Mar 21	15.26000 +0.70	15.40	14.42	14.42	99,680
23 Mar 21	14.56000 -0.20	14.68	14.40	14.60	44,602
22 Mar 21	14.76000 -0.30	15.12	14.62	14.92	45,889
19 Mar 21	15.06000 -0.22	15.22	15.00	15.14	44,043
18 Mar 21	15.28000 +0.00	15.46	15.22	15.24	18,675
17 Mar 21	15.28000 -0.04	15.42	15.24	15.40	80,091
16 Mar 21	15.32000 +0.10	15.68	15.28	15.30	26,288
15 Mar 21	15.22000 +0.04	15.40	15.22	15.22	46,312
12 Mar 21	15.18000 +0.08	15.28	15.04	15.18	25,043
11 Mar 21	15.10000 +0.12	15.34	15.00	15.02	38,212
10 Mar 21	14.98000 -0.04	15.38	14.98	15.02	42,273
09 Mar 21	15.02000 -0.26	15.26	14.98	15.24	20,643
08 Mar 21	15.28000 +0.30	15.60	14.88	14.96	64,406
05 Mar 21	14.98000 -0.04	15.06	14.54	14.88	128,082
04 Mar 21	15.02000 -1.26	16.52	14.86	16.50	155,499
03 Mar 21	16.28000 +0.08	16.42	16.02	16.22	46,018
02 Mar 21	16.20000 -0.24	16.64	16.20	16.50	50,765
01 Mar 21	16.44000 +0.68	16.50	15.78	15.78	55,910
26 Feb 21	15.76000 -0.28	16.00	15.72	15.78	93,065
25 Feb 21	16.04000 -0.24	16.64	15.98	16.34	72,748
24 Feb 21	16.28000 +0.88	16.28	15.46	15.50	71,591
23 Feb 21	15.40000 -0.66	16.00	15.06	16.00	76,767
22 Feb 21	16.06000 -0.14	16.10	15.80	16.00	35,561
19 Feb 21	16.20000 +0.20	16.24	15.70	15.90	65,438
18 Feb 21	16.00000 -0.02	16.26	15.90	15.94	94,136
17 Feb 21	16.02000 -0.36	16.34	15.56	16.34	104,326
16 Feb 21	16.38000 +0.96	16.42	15.46	15.48	98,271
15 Feb 21	15.42000 +0.36	15.58	15.10	15.16	88,677
12 Feb 21	15.06000 +0.66	15.16	14.30	14.38	113,564
11 Feb 21	14.40000 +0.10	14.56	14.22	14.28	33,770
10 Feb 21	14.30000 -0.14	14.60	14.24	14.50	46,345
09 Feb 21	14.44000 -0.20	14.60	14.04	14.52	68,583
08 Feb 21	14.64000 +0.50	14.82	14.24	14.24	127,068
05 Feb 21	14.14000 +0.44	14.28	13.62	13.70	75,548
04 Feb 21	13.70000 -0.20	14.10	13.54	13.94	54,717
03 Feb 21	13.90000 +0.70	14.04	13.16	13.38	113,891
02 Feb 21	13.20000 +0.62	13.42	12.52	12.52	108,241
01 Feb 21	12.58000 +0.44	12.58	12.14	12.20	51,067
29 Jan 21	12.14000 -0.26	12.38	12.12	12.28	29,792
28 Jan 21	12.40000 +0.10	12.44	11.88	12.32	38,360
27 Jan 21	12.30000 -0.20	12.50	12.04	12.48	53,644
26 Jan 21	12.50000 +0.40	12.54	12.02	12.02	41,529
25 Jan 21	12.10000 -0.46	12.60	12.08	12.58	60,757
22 Jan 21	12.56000 -0.18	12.70	12.40	12.60	44,908
21 Jan 21	12.74000 +0.22	12.78	12.52	12.54	36,567
20 Jan 21	12.52000 +0.28	12.54	12.22	12.32	34,112
19 Jan 21	12.24000 +0.00	12.40	12.14	12.32	15,946
18 Jan 21	12.24000 +0.10	12.32	12.00	12.04	24,537
15 Jan 21	12.14000 -0.28	12.60	12.06	12.50	47,324
14 Jan 21	12.42000 -0.10	12.76	12.42	12.66	24,464
13 Jan 21	12.52000 -0.08	12.60	12.18	12.52	64,136
12 Jan 21	12.60000 +0.30	12.62	12.30	12.32	45,929
11 Jan 21	12.30000 -0.32	12.70	12.18	12.70	49,729
08 Jan 21	12.62000 -0.22	13.28	12.44	12.90	85,214
07 Jan 21	12.84000 +0.76	12.92	12.10	12.18	73,849
06 Jan 21	12.08000 +0.14	12.20	11.86	11.92	18,651
05 Jan 21	11.94000 -0.02	12.06	11.92	12.02	7,853
04 Jan 21	11.96000 +0.02	12.12	11.74	11.98	18,734
30 Dec 20	11.94000 -0.42	12.32	11.76	12.28	50,421
29 Dec 20	12.36000 +0.62	12.36	11.80	11.82	74,626
28 Dec 20	11.74000 -0.18	12.18	11.66	11.86	22,768
23 Dec 20	11.92000 +0.06	12.00	11.82	11.86	23,226
22 Dec 20	11.86000 +0.06	12.08	11.72	11.88	29,053
21 Dec 20	11.80000 -0.22	12.02	11.28	12.02	41,267
18 Dec 20	12.02000 -0.22	12.36	12.02	12.34	25,069
17 Dec 20	12.24000 +0.12	12.36	12.10	12.10	22,382
16 Dec 20	12.12000 -0.22	12.48	11.98	12.32	21,401
15 Dec 20	12.34000 +0.34	12.36	11.98	12.08	22,158
14 Dec 20	12.00000 +0.22	12.08	11.78	11.84	24,315
11 Dec 20	11.78000 +0.00	11.96	11.66	11.84	29,889
10 Dec 20	11.78000 -0.28	12.12	11.62	12.06	57,029
09 Dec 20	12.06000 -0.08	12.24	12.06	12.08	17,994
08 Dec 20	12.14000 -0.24	12.40	12.10	12.30	23,738
07 Dec 20	12.38000 -0.08	12.60	12.26	12.42	19,549
04 Dec 20	12.46000 +0.36	12.48	12.00	12.00	26,153
03 Dec 20	12.10000 -0.44	12.54	11.92	12.50	39,992
02 Dec 20	12.54000 -0.02	12.58	12.38	12.44	29,415
01 Dec 20	12.56000 +0.00	12.62	12.46	12.58	26,219
30 Nov 20	12.56000 +0.06	12.66	12.34	12.36	35,435
27 Nov 20	12.50000 -0.06	12.66	12.46	12.48	21,944
26 Nov 20	12.56000 +0.04	12.74	12.38	12.48	45,884
25 Nov 20	12.52000 +0.38	12.52	12.14	12.14	62,516
24 Nov 20	12.14000 +0.24	12.18	11.90	11.98	43,622
23 Nov 20	11.90000 +0.10	12.02	11.80	11.80	28,644
20 Nov 20	11.80000 +0.08	11.94	11.70	11.78	22,721
19 Nov 20	11.72000 +0.32	11.94	11.42	11.48	49,569
18 Nov 20	11.40000 +0.16	11.54	11.22	11.36	45,710
17 Nov 20	11.24000 +0.46	11.38	10.76	10.76	75,024
16 Nov 20	10.78000 -0.06	11.00	10.70	10.94	38,949
13 Nov 20	10.84000 -0.50	11.50	10.74	11.50	98,581
12 Nov 20	11.34000 +0.76	11.52	10.90	11.10	110,157
11 Nov 20	10.58000 +0.32	10.70	10.32	10.32	67,259
10 Nov 20	10.26000 -0.12	10.52	10.24	10.36	37,993
09 Nov 20	10.38000 +0.36	10.64	10.18	10.18	70,544
06 Nov 20	10.02000 -0.28	10.24	9.99	10.24	48,755
05 Nov 20	10.30000 +0.44	10.32	9.91	9.97	149,792
04 Nov 20	9.86000 +0.39	10.02	9.40	9.50	69,780
03 Nov 20	9.47000 +0.20	9.61	9.30	9.30	43,971
02 Nov 20	9.27000 +0.06	9.47	9.24	9.37	25,622
30 Oct 20	9.21000 -0.26	9.60	9.14	9.40	48,390
29 Oct 20	9.47000 +0.46	9.59	9.01	9.01	68,811
28 Oct 20	9.01000 -0.31	9.29	8.75	9.29	110,427
27 Oct 20	9.32000 -0.23	9.51	9.25	9.51	45,808
26 Oct 20	9.55000 -0.35	9.90	9.38	9.83	102,337
23 Oct 20	9.90000 -0.16	10.20	9.83	10.00	37,616
22 Oct 20	10.06000 -0.46	10.32	9.96	10.20	69,142
21 Oct 20	10.52000 -0.20	10.94	10.46	10.80	74,930
20 Oct 20	10.72000 -0.28	11.04	10.50	11.04	89,418
19 Oct 20	11.00000 -0.28	11.36	10.94	11.20	29,280
16 Oct 20	11.28000 +0.28	11.38	10.98	10.98	47,333
15 Oct 20	11.00000 -0.58	11.64	10.88	11.58	89,623
14 Oct 20	11.58000 -0.08	11.76	11.58	11.60	27,678
13 Oct 20	11.66000 -0.06	11.70	11.58	11.68	23,965
12 Oct 20	11.72000 -0.08	11.88	11.60	11.72	45,207
09 Oct 20	11.80000 +0.18	11.88	11.50	11.62	42,533
08 Oct 20	11.62000 -0.12	11.96	11.58	11.68	61,410
07 Oct 20	11.74000 -0.26	11.94	11.68	11.90	26,550
06 Oct 20	12.00000 +0.14	12.18	11.82	11.86	27,591
05 Oct 20	11.86000 +0.14	11.94	11.70	11.76	22,968
02 Oct 20	11.72000 -0.02	11.78	11.48	11.68	34,954
01 Oct 20	11.74000 +0.14	11.96	11.62	11.68	40,690
30 Sep 20	11.60000 -0.04	11.86	11.42	11.68	44,462
29 Sep 20	11.64000 -0.12	11.82	11.46	11.82	24,956
28 Sep 20	11.76000 +0.36	11.88	11.44	11.44	44,792
25 Sep 20	11.40000 -0.12	11.64	11.18	11.48	54,832
24 Sep 20	11.52000 -0.34	11.92	11.36	11.84	48,891
23 Sep 20	11.86000 -0.08	12.28	11.82	11.94	27,848
22 Sep 20	11.94000 +0.20	12.10	11.60	11.74	58,886
21 Sep 20	11.74000 -0.56	12.28	11.72	12.24	71,043
18 Sep 20	12.30000 +0.04	12.50	12.26	12.26	17,154
17 Sep 20	12.26000 -0.16	12.44	12.12	12.12	19,047
16 Sep 20	12.42000 -0.16	12.70	12.20	12.56	48,835
15 Sep 20	12.58000 +0.10	12.90	12.56	12.64	47,182
14 Sep 20	12.48000 +0.18	12.64	12.22	12.42	32,958
11 Sep 20	12.30000 -0.16	12.58	12.16	12.50	45,683
10 Sep 20	12.46000 +0.02	12.72	12.36	12.50	66,817
09 Sep 20	12.44000 +0.42	12.44	11.82	11.92	55,322
08 Sep 20	12.02000 -0.50	12.78	11.64	12.58	115,159
07 Sep 20	12.52000 +0.16	12.68	12.28	12.28	44,187
04 Sep 20	12.36000 -0.34	12.88	11.92	12.62	85,768
03 Sep 20	12.70000 -0.32	13.20	12.62	13.08	48,829
02 Sep 20	13.02000 +0.20	13.34	12.90	12.90	58,371
01 Sep 20	12.82000 +0.10	13.14	12.66	12.90	57,030
31 Aug 20	12.72000 -0.24	13.08	12.70	13.06	30,415
28 Aug 20	12.96000 +0.04	13.14	12.82	13.00	54,507
27 Aug 20	12.92000 -0.40	13.28	12.86	13.20	36,499
26 Aug 20	13.32000 +0.82	13.40	12.40	12.42	111,672
25 Aug 20	12.50000 +0.06	12.62	12.34	12.44	26,276
24 Aug 20	12.44000 -0.06	12.82	12.44	12.58	43,543
21 Aug 20	12.50000 +0.28	12.60	12.26	12.26	53,775
20 Aug 20	12.22000 -0.04	12.38	12.02	12.16	38,741
19 Aug 20	12.26000 -0.04	12.48	12.10	12.36	42,711
18 Aug 20	12.30000 -0.50	12.78	12.30	12.72	59,618
17 Aug 20	12.80000 +0.54	12.98	12.10	12.18	79,361
14 Aug 20	12.26000 +0.26	12.80	11.92	12.04	130,009
13 Aug 20	12.00000 -0.12	12.54	12.00	12.10	40,663
12 Aug 20	12.12000 +0.16	12.36	11.68	11.86	96,508
11 Aug 20	11.96000 +0.84	11.96	11.20	11.20	61,913
10 Aug 20	11.12000 +0.22	11.20	10.98	10.98	17,262
07 Aug 20	10.90000 +0.06	10.98	10.76	10.86	23,757
06 Aug 20	10.84000 -0.06	11.12	10.72	10.98	37,513
05 Aug 20	10.90000 +0.34	11.34	10.66	10.66	54,663
04 Aug 20	10.56000 -0.04	10.70	10.38	10.60	38,827
03 Aug 20	10.60000 -0.08	10.74	10.54	10.62	29,113
31 Jul 20	10.68000 +0.16	10.78	10.56	10.58	14,904
30 Jul 20	10.52000 -0.62	11.08	10.50	11.06	51,260
29 Jul 20	11.14000 +0.46	11.14	10.34	10.42	53,732
28 Jul 20	10.68000 -0.48	11.22	10.58	11.20	23,867
27 Jul 20	11.16000 +0.20	11.24	10.86	10.98	36,639
24 Jul 20	10.96000 -1.00	11.80	10.92	11.80	73,396
23 Jul 20	11.96000 +0.12	12.12	11.68	11.72	38,469
22 Jul 20	11.84000 -0.06	12.20	11.76	11.84	47,287
21 Jul 20	11.90000 +0.10	12.30	11.84	11.92	73,703
20 Jul 20	11.80000 +1.02	11.80	10.74	10.78	115,331
17 Jul 20	10.78000 +0.24	10.80	10.42	10.64	32,491
16 Jul 20	10.54000 +0.06	10.66	10.32	10.56	40,246
15 Jul 20	10.48000 +0.00	10.76	10.42	10.74	36,206
14 Jul 20	10.48000 -0.30	10.72	10.48	10.54	51,216
13 Jul 20	10.78000 +0.24	10.80	10.26	10.54	36,466
10 Jul 20	10.54000 -0.04	10.58	10.42	10.52	26,615
09 Jul 20	10.58000 -0.10	10.82	10.44	10.80	32,189
08 Jul 20	10.68000 -0.08	10.84	10.60	10.76	34,824
07 Jul 20	10.76000 +0.06	10.76	10.44	10.62	20,253
06 Jul 20	10.70000 +0.00	10.84	10.52	10.78	18,244
03 Jul 20	10.70000 -0.02	10.80	10.56	10.72	19,981
02 Jul 20	10.72000 +0.28	10.74	10.44	10.56	27,182
01 Jul 20	10.44000 -0.36	10.80	10.30	10.80	26,321
30 Jun 20	10.80000 +0.20	10.84	10.54	10.54	26,350
29 Jun 20	10.60000 +0.04	10.78	10.52	10.72	50,597
26 Jun 20	10.56000 -0.16	10.94	10.30	10.94	58,103
25 Jun 20	10.72000 +0.12	10.74	10.30	10.50	42,695
24 Jun 20	10.60000 +0.10	10.96	10.58	10.64	64,376
23 Jun 20	10.50000 +0.10	10.92	10.38	10.40	45,636
22 Jun 20	10.40000 +0.14	10.46	10.10	10.18	38,707
19 Jun 20	10.26000 +0.18	10.52	10.00	10.04	81,388
18 Jun 20	10.08000 -0.86	11.18	10.02	11.00	92,323
17 Jun 20	10.94000 +0.74	11.10	10.16	10.30	110,729
16 Jun 20	10.20000 +0.40	10.32	10.00	10.16	59,705
15 Jun 20	9.80000 +0.02	9.95	9.60	9.78	37,014
12 Jun 20	9.78000 -0.17	10.10	9.67	9.80	84,208
11 Jun 20	9.95000 -0.27	10.28	9.86	10.20	100,710
10 Jun 20	10.22000 +0.12	10.32	9.80	10.14	91,367
09 Jun 20	10.10000 +0.04	10.30	9.72	10.20	87,218
08 Jun 20	10.06000 +0.00	10.14	9.73	9.84	73,656
05 Jun 20	10.06000 +0.15	10.10	9.42	9.94	102,541
04 Jun 20	9.91000 +0.09	10.16	9.81	9.82	45,686
03 Jun 20	9.82000 -0.56	10.64	9.81	10.30	157,734
02 Jun 20	10.38000 +0.68	10.44	9.98	10.00	111,974
29 May 20	9.70000 +0.80	9.70	8.70	8.87	249,132
28 May 20	8.90000 +0.70	8.90	8.38	8.38	127,683
27 May 20	8.20000 -0.42	9.00	8.13	8.69	209,274
26 May 20	8.62000 +0.14	8.72	8.54	8.57	22,315
25 May 20	8.48000 -0.09	8.74	8.42	8.70	56,606
22 May 20	8.57000 +0.07	8.72	8.33	8.45	27,302
21 May 20	8.50000 -0.10	8.67	8.45	8.66	24,896
20 May 20	8.60000 -0.07	8.77	8.50	8.58	33,362
19 May 20	8.67000 +0.19	8.83	8.39	8.57	65,596
18 May 20	8.48000 +0.27	8.60	8.28	8.45	42,761
15 May 20	8.21000 -0.25	8.78	8.15	8.55	93,157
14 May 20	8.46000 -0.02	8.61	8.21	8.61	63,815
13 May 20	8.48000 -0.31	8.74	8.38	8.74	39,343
12 May 20	8.79000 -0.09	8.88	8.57	8.79	38,659
11 May 20	8.88000 -0.14	9.17	8.64	8.95	23,501
08 May 20	9.02000 +0.32	9.17	8.78	8.78	32,799
07 May 20	8.70000 +0.14	8.74	8.51	8.51	25,720
06 May 20	8.56000 -0.11	8.78	8.50	8.61	32,909
05 May 20	8.67000 +0.53	8.71	8.28	8.37	37,315
04 May 20	8.14000 -0.23	8.35	7.95	8.30	68,485
30 Apr 20	8.37000 -0.53	9.05	8.31	8.90	66,099
29 Apr 20	8.90000 +0.06	9.16	8.78	8.88	84,638
28 Apr 20	8.84000 +0.41	8.85	8.36	8.39	65,537
27 Apr 20	8.43000 +0.19	8.47	8.10	8.32	33,110
24 Apr 20	8.24000 -0.10	8.61	8.15	8.52	25,087
23 Apr 20	8.34000 +0.04	8.46	8.15	8.42	33,398
22 Apr 20	8.30000 +0.35	8.33	8.01	8.01	49,939
21 Apr 20	7.95000 -0.65	8.61	7.92	8.61	85,323
20 Apr 20	8.60000 +0.06	8.84	8.41	8.61	53,690
17 Apr 20	8.54000 +0.10	8.79	8.48	8.70	41,635
16 Apr 20	8.44000 +0.44	8.58	8.12	8.12	65,931
15 Apr 20	8.00000 -0.95	9.05	8.00	8.88	139,082
14 Apr 20	8.95000 +0.15	9.15	8.83	8.99	77,430
09 Apr 20	8.80000 +0.06	9.13	8.59	8.79	142,861
08 Apr 20	8.74000 +0.08	8.89	8.40	8.50	81,986
07 Apr 20	8.66000 +0.72	9.00	8.07	8.07	150,989
06 Apr 20	7.94000 +0.30	7.98	7.66	7.76	95,257
03 Apr 20	7.64000 +0.26	7.77	7.23	7.34	75,538
02 Apr 20	7.38000 -0.10	7.82	7.30	7.67	66,162
01 Apr 20	7.48000 -0.30	8.00	7.40	8.00	37,964
31 Mar 20	7.78000 +0.32	8.00	7.56	8.00	41,531
30 Mar 20	7.46000 +0.13	7.62	7.22	7.39	77,455
27 Mar 20	7.33000 -0.41	7.74	7.15	7.72	68,105
26 Mar 20	7.74000 +0.31	7.84	7.21	7.45	77,036
25 Mar 20	7.43000 +0.41	7.55	7.00	7.42	91,596
24 Mar 20	7.02000 +0.82	7.15	6.61	6.70	119,945
23 Mar 20	6.20000 -0.35	6.60	6.08	6.45	100,029
20 Mar 20	6.55000 +0.71	6.58	6.22	6.22	113,447
19 Mar 20	5.84000 -0.11	6.14	5.63	5.82	156,683
18 Mar 20	5.95000 -0.62	6.69	5.95	6.42	98,720
17 Mar 20	6.57000 -0.27	7.10	6.27	7.10	120,455
16 Mar 20	6.84000 -1.03	7.50	6.46	7.35	227,501
13 Mar 20	7.87000 -0.13	8.63	7.72	8.46	134,686
12 Mar 20	8.00000 -1.30	8.82	7.90	8.51	227,188
11 Mar 20	9.30000 -0.30	9.99	9.15	9.90	132,610
10 Mar 20	9.60000 +0.24	10.24	9.41	9.60	117,808
09 Mar 20	9.36000 -0.86	9.85	9.04	9.20	173,667
06 Mar 20	10.22000 -0.46	10.78	10.02	10.60	158,109
05 Mar 20	10.68000 -0.50	11.42	10.66	11.42	121,522
04 Mar 20	11.18000 -0.32	11.78	11.02	11.60	144,632
03 Mar 20	11.50000 +0.54	11.80	11.28	11.28	111,098
02 Mar 20	10.96000 +0.08	11.52	10.52	11.20	134,656
28 Feb 20	10.88000 -0.40	11.08	10.16	10.32	228,765
27 Feb 20	11.28000 -0.56	12.02	11.12	11.46	174,446
26 Feb 20	11.84000 -0.10	12.16	11.14	11.40	199,920
25 Feb 20	11.94000 -0.26	12.54	11.94	12.10	91,557
24 Feb 20	12.20000 -1.00	12.60	11.76	12.50	182,119
21 Feb 20	13.20000 +0.08	13.56	12.86	13.06	90,022
20 Feb 20	13.12000 -0.30	13.50	13.04	13.42	79,668
19 Feb 20	13.42000 -0.22	13.60	13.22	13.60	29,221
18 Feb 20	13.64000 -0.02	13.88	13.50	13.68	51,156
17 Feb 20	13.66000 -0.28	13.98	13.50	13.90	101,648
14 Feb 20	13.94000 -0.30	14.38	13.88	14.14	38,953
13 Feb 20	14.24000 +0.12	14.32	13.66	14.06	79,308
12 Feb 20	14.12000 +0.24	14.20	13.74	13.74	93,190
11 Feb 20	13.88000 -0.32	14.42	13.72	14.38	56,256
10 Feb 20	14.20000 +1.22	14.58	12.92	12.92	237,736
07 Feb 20	12.98000 +0.26	13.06	12.44	12.66	63,957
06 Feb 20	12.72000 -0.24	13.16	12.46	12.98	53,540
05 Feb 20	12.96000 -0.12	13.38	12.70	12.88	88,311
04 Feb 20	13.08000 +0.88	13.20	12.24	12.24	84,106
03 Feb 20	12.20000 -1.04	13.18	12.06	13.10	161,464
31 Jan 20	13.24000 -0.22	13.90	13.06	13.40	130,504
30 Jan 20	13.46000 +1.30	13.50	12.06	12.06	212,735
29 Jan 20	12.16000 +0.16	12.36	11.98	12.08	71,832
28 Jan 20	12.00000 -0.14	12.32	12.00	12.26	26,745
27 Jan 20	12.14000 -0.16	12.28	11.80	12.20	92,446
24 Jan 20	12.30000 +0.26	12.38	12.08	12.08	47,002
23 Jan 20	12.04000 -0.16	12.32	11.94	12.20	60,123
22 Jan 20	12.20000 -0.28	12.74	12.20	12.42	41,019
21 Jan 20	12.48000 +0.08	12.48	12.18	12.44	23,778
20 Jan 20	12.40000 +0.20	12.44	12.22	12.30	31,713
17 Jan 20	12.20000 -0.20	12.48	12.20	12.28	40,192
16 Jan 20	12.40000 -0.02	12.54	12.36	12.40	22,240
15 Jan 20	12.42000 +0.20	12.46	12.16	12.18	32,577
14 Jan 20	12.22000 -0.24	12.50	12.20	12.50	43,156
13 Jan 20	12.46000 -0.18	12.68	12.36	12.68	44,548
10 Jan 20	12.64000 +0.14	12.88	12.54	12.58	86,144
09 Jan 20	12.50000 +0.44	12.50	12.22	12.26	30,786
08 Jan 20	12.06000 -0.34	12.32	11.92	12.32	51,971
07 Jan 20	12.40000 +0.40	12.52	12.02	12.02	81,429
06 Jan 20	12.00000 +0.10	12.08	11.68	11.82	88,430
03 Jan 20	11.90000 -0.26	12.10	11.76	12.08	56,045
02 Jan 20	12.16000 +0.52	12.26	11.44	11.62	63,618
30 Dec 19	11.64000 -0.24	11.90	11.64	11.64	31,314
27 Dec 19	11.88000 -0.10	12.18	11.66	12.02	43,641
23 Dec 19	11.98000 +0.16	12.18	11.60	11.80	72,692
20 Dec 19	11.82000 +0.34	12.02	11.44	11.56	108,960
19 Dec 19	11.48000 -0.20	11.70	11.48	11.60	44,667
18 Dec 19	11.68000 +0.04	11.74	11.52	11.58	47,591
17 Dec 19	11.64000 -0.42	12.06	11.56	11.94	82,574
16 Dec 19	12.06000 +0.38	12.22	11.70	11.72	73,038
13 Dec 19	11.68000 -0.20	11.98	11.36	11.54	182,303
12 Dec 19	11.88000 -0.62	12.68	11.88	12.56	177,895
11 Dec 19	12.50000 -0.32	12.80	12.32	12.80	147,467
10 Dec 19	12.82000 +0.52	12.98	12.32	12.42	161,770
09 Dec 19	12.30000 +0.62	12.50	11.96	12.02	230,430
06 Dec 19	11.68000 -0.20	12.02	11.66	11.86	92,473
05 Dec 19	11.88000 +0.24	11.88	11.48	11.62	119,307
04 Dec 19	11.64000 +0.36	11.70	11.30	11.32	102,377
03 Dec 19	11.28000 +0.16	11.44	11.00	11.04	108,836
02 Dec 19	11.12000 -0.30	11.80	11.10	11.40	146,054
29 Nov 19	11.42000 +0.12	11.42	11.10	11.28	53,098
28 Nov 19	11.30000 +0.06	11.40	11.14	11.26	65,642
27 Nov 19	11.24000 +0.38	11.26	10.80	10.90	132,688
26 Nov 19	10.86000 -0.06	11.08	10.76	10.98	108,381
25 Nov 19	10.92000 +0.44	11.14	10.44	10.44	121,542
22 Nov 19	10.48000 +0.02	10.58	10.24	10.58	77,252
21 Nov 19	10.46000 +0.30	10.58	10.16	10.24	143,743
20 Nov 19	10.16000 +0.06	10.28	9.93	10.16	82,005
19 Nov 19	10.10000 +0.34	10.14	9.79	9.79	134,006
18 Nov 19	9.76000 -0.04	9.99	9.70	9.86	95,685
15 Nov 19	9.80000 +0.12	9.83	9.55	9.61	50,265
14 Nov 19	9.68000 +0.01	9.73	9.26	9.63	85,208
13 Nov 19	9.67000 +0.50	9.68	9.07	9.20	128,676
12 Nov 19	9.17000 -0.03	9.28	9.00	9.21	55,454
11 Nov 19	9.20000 +0.07	9.28	8.98	9.05	84,841
08 Nov 19	9.13000 +0.37	9.36	8.70	8.70	119,860
07 Nov 19	8.76000 +0.32	8.99	8.69	8.81	153,176
06 Nov 19	8.44000 -0.37	8.75	8.31	8.69	100,557
05 Nov 19	8.81000 +0.13	8.85	8.53	8.80	103,385
04 Nov 19	8.68000 +0.76	8.77	7.96	8.00	179,830
01 Nov 19	7.92000 +0.04	7.98	7.79	7.98	9,717
31 Oct 19	7.88000 +0.16	7.97	7.60	7.72	63,859
30 Oct 19	7.72000 -0.16	7.96	7.66	7.86	42,083
29 Oct 19	7.88000 -0.03	8.05	7.85	8.00	18,466
28 Oct 19	7.91000 -0.12	8.12	7.91	8.07	51,048
25 Oct 19	8.03000 +0.03	8.10	7.91	7.99	23,415
24 Oct 19	8.00000 +0.07	8.08	7.81	7.96	43,996
23 Oct 19	7.93000 -0.19	8.10	7.93	8.09	21,148
22 Oct 19	8.12000 +0.10	8.12	7.93	8.05	33,930
21 Oct 19	8.02000 +0.11	8.06	7.74	8.00	28,242
18 Oct 19	7.91000 -0.15	8.16	7.84	8.16	28,387
17 Oct 19	8.06000 +0.07	8.20	7.90	8.00	73,146
16 Oct 19	7.99000 +0.42	8.05	7.56	7.57	90,401
15 Oct 19	7.57000 +0.22	7.70	7.35	7.39	79,825
14 Oct 19	7.35000 -0.03	7.39	7.27	7.39	22,539
11 Oct 19	7.38000 +0.00	7.40	7.27	7.39	57,572
10 Oct 19	7.38000 +0.08	7.39	7.29	7.32	8,030
09 Oct 19	7.30000 +0.29	7.39	6.92	7.00	63,557
08 Oct 19	7.01000 +0.01	7.08	6.84	7.05	29,558
07 Oct 19	7.00000 -0.02	7.10	6.99	6.99	14,337
04 Oct 19	7.02000 +0.14	7.08	6.85	6.85	28,162
02 Oct 19	6.88000 +0.04	6.98	6.80	6.86	39,002
01 Oct 19	6.84000 +0.02	6.92	6.76	6.92	17,554
30 Sep 19	6.82000 -0.10	7.05	6.79	6.90	56,664
27 Sep 19	6.92000 +0.01	7.00	6.83	6.83	11,812
26 Sep 19	6.91000 +0.04	6.98	6.80	6.98	26,141
25 Sep 19	6.87000 +0.07	6.94	6.71	6.89	33,623
24 Sep 19	6.80000 -0.01	6.97	6.80	6.97	19,322
23 Sep 19	6.81000 -0.16	6.93	6.78	6.92	29,812
20 Sep 19	6.97000 -0.06	7.05	6.81	7.05	55,489
19 Sep 19	7.03000 +0.03	7.12	7.01	7.04	24,240
18 Sep 19	7.00000 +0.06	7.08	7.00	7.03	16,678
17 Sep 19	6.94000 -0.17	7.13	6.93	7.13	14,473
16 Sep 19	7.11000 +0.12	7.11	6.92	6.98	24,045
13 Sep 19	6.99000 +0.09	6.99	6.69	6.86	54,472
12 Sep 19	6.90000 +0.01	7.02	6.80	6.95	35,758
11 Sep 19	6.89000 -0.41	7.31	6.85	7.22	62,137
10 Sep 19	7.30000 +0.08	7.39	7.23	7.33	24,120
09 Sep 19	7.22000 +0.24	7.25	6.96	7.16	50,153
06 Sep 19	6.98000 +0.53	6.98	6.55	6.55	54,770
05 Sep 19	6.45000 +0.13	6.53	6.36	6.38	59,682
04 Sep 19	6.32000 +0.02	6.42	6.30	6.30	35,862
03 Sep 19	6.30000 -0.14	6.42	6.30	6.42	22,570
02 Sep 19	6.44000 -0.06	6.52	6.42	6.42	18,676
30 Aug 19	6.50000 +0.02	6.54	6.42	6.50	78,327
29 Aug 19	6.48000 +0.03	6.56	6.42	6.49	38,177
28 Aug 19	6.45000 +0.05	6.51	6.36	6.47	55,660
27 Aug 19	6.40000 +0.17	6.41	6.23	6.23	67,021
26 Aug 19	6.23000 -0.29	6.50	6.17	6.44	46,224
23 Aug 19	6.52000 -0.01	6.57	6.43	6.56	24,787
22 Aug 19	6.53000 -0.13	6.67	6.50	6.59	23,317
21 Aug 19	6.66000 +0.06	6.78	6.60	6.60	5,977
20 Aug 19	6.60000 -0.06	6.73	6.59	6.61	9,877
19 Aug 19	6.66000 +0.13	6.82	6.45	6.45	16,228
16 Aug 19	6.53000 +0.27	6.70	6.33	6.35	34,237
15 Aug 19	6.26000 -0.48	6.72	6.21	6.72	80,760
14 Aug 19	6.74000 -0.35	6.99	6.67	6.99	21,836
13 Aug 19	7.09000 +0.24	7.10	6.70	6.94	13,370
12 Aug 19	6.85000 -0.22	7.18	6.75	7.18	32,884
09 Aug 19	7.07000 +0.07	7.16	6.93	7.07	34,739
08 Aug 19	7.00000 +0.26	7.00	6.73	6.83	32,451
07 Aug 19	6.74000 +0.05	6.85	6.65	6.70	19,385
06 Aug 19	6.69000 -0.19	6.86	6.60	6.86	49,983
05 Aug 19	6.88000 -0.05	6.88	6.77	6.81	20,623
02 Aug 19	6.93000 +0.00	7.02	6.76	6.90	48,828
01 Aug 19	6.93000 -0.05	7.00	6.86	7.00	11,885
31 Jul 19	6.98000 +0.05	7.03	6.90	6.93	18,509
30 Jul 19	6.93000 -0.05	7.03	6.93	6.99	15,972
29 Jul 19	6.98000 -0.06	7.10	6.95	7.10	11,822
26 Jul 19	7.04000 +0.01	7.15	6.95	7.11	30,670
25 Jul 19	7.03000 -0.05	7.16	7.03	7.03	17,711
24 Jul 19	7.08000 -0.07	7.19	7.07	7.19	7,770
23 Jul 19	7.15000 +0.02	7.37	7.13	7.13	21,216
22 Jul 19	7.13000 +0.13	7.13	6.98	7.06	12,077
19 Jul 19	7.00000 +0.00	7.10	7.00	7.00	16,487
18 Jul 19	7.00000 -0.07	7.10	7.00	7.06	20,532
17 Jul 19	7.07000 -0.10	7.29	7.07	7.13	15,399
16 Jul 19	7.17000 -0.01	7.26	7.11	7.11	4,826
15 Jul 19	7.18000 -0.07	7.29	7.13	7.23	12,004
12 Jul 19	7.25000 -0.10	7.46	7.25	7.36	19,778
11 Jul 19	7.35000 -0.05	7.50	7.32	7.40	4,715
10 Jul 19	7.40000 -0.15	7.54	7.35	7.54	8,928
09 Jul 19	7.55000 -0.12	7.71	7.41	7.71	15,189
08 Jul 19	7.67000 +0.10	7.78	7.52	7.55	33,044
05 Jul 19	7.57000 -0.02	7.79	7.55	7.66	60,486
04 Jul 19	7.59000 +0.34	7.60	7.26	7.34	25,458
03 Jul 19	7.25000 +0.11	7.31	7.07	7.07	35,605
02 Jul 19	7.14000 +0.11	7.18	7.02	7.18	15,603
01 Jul 19	7.03000 +0.01	7.16	6.94	7.16	87,469
28 Jun 19	7.02000 -0.06	7.19	7.02	7.08	46,006
27 Jun 19	7.08000 -0.04	7.19	7.08	7.15	14,738
26 Jun 19	7.12000 +0.08	7.14	7.02	7.02	7,610
25 Jun 19	7.04000 -0.18	7.23	7.04	7.20	34,487
24 Jun 19	7.22000 -0.14	7.33	7.20	7.30	11,500
21 Jun 19	7.36000 +0.08	7.50	7.26	7.26	77,676
20 Jun 19	7.28000 +0.10	7.42	7.23	7.23	14,935
19 Jun 19	7.18000 -0.01	7.27	7.18	7.22	5,620
18 Jun 19	7.19000 +0.14	7.26	7.01	7.02	25,268
17 Jun 19	7.05000 +0.04	7.09	7.00	7.01	13,787
14 Jun 19	7.01000 +0.00	7.13	7.01	7.08	22,461
13 Jun 19	7.01000 -0.06	7.19	7.01	7.11	13,958
12 Jun 19	7.07000 -0.11	7.17	7.01	7.14	21,274
11 Jun 19	7.18000 +0.19	7.33	7.11	7.11	22,210
07 Jun 19	6.99000 +0.04	7.16	6.96	7.10	26,530
06 Jun 19	6.95000 -0.25	7.34	6.68	7.24	69,952
05 Jun 19	7.20000 -0.33	7.48	7.20	7.28	27,894
04 Jun 19	7.53000 +0.24	7.53	7.23	7.31	31,171
03 Jun 19	7.29000 -0.07	7.38	7.20	7.34	38,234
31 May 19	7.36000 -0.31	7.65	7.31	7.65	44,141
30 May 19	7.67000 +0.22	7.82	7.20	7.36	64,029
29 May 19	7.45000 -0.24	7.75	7.36	7.68	97,218
28 May 19	7.69000 -0.25	7.98	7.69	7.91	416,808
27 May 19	7.94000 -0.09	8.07	7.90	7.93	31,964
24 May 19	8.03000 +0.13	8.07	7.86	7.92	50,184
23 May 19	7.90000 -0.20	8.20	7.90	8.20	63,378
22 May 19	8.10000 -0.16	8.43	8.08	8.18	44,420
21 May 19	8.26000 +0.17	8.28	8.09	8.13	29,251
20 May 19	8.09000 -0.42	8.60	8.09	8.60	46,216
17 May 19	8.51000 +0.24	8.59	8.13	8.13	42,613
16 May 19	8.27000 +0.19	8.29	8.00	8.08	45,198
15 May 19	8.08000 -0.07	8.15	7.89	8.15	68,809
14 May 19	8.15000 +0.11	8.24	7.82	7.94	70,582
13 May 19	8.04000 -0.28	8.40	7.95	8.40	26,935
10 May 19	8.32000 +0.55	8.45	7.86	7.86	66,433
09 May 19	7.77000 -0.27	8.15	7.77	8.15	58,038
08 May 19	8.04000 -0.19	8.24	7.97	8.13	73,762
07 May 19	8.23000 -0.38	8.69	8.20	8.56	32,707
06 May 19	8.61000 -0.16	8.74	8.37	8.60	40,561
03 May 19	8.77000 -0.05	8.87	8.63	8.83	29,156
02 May 19	8.82000 -0.24	9.20	8.80	9.20	50,754
30 Apr 19	9.06000 -0.16	9.27	8.90	9.16	30,580
29 Apr 19	9.22000 +0.50	9.25	8.69	8.69	111,078
26 Apr 19	8.72000 -0.18	8.91	8.47	8.91	36,593
25 Apr 19	8.90000 +0.32	9.14	8.62	8.77	64,526
24 Apr 19	8.58000 +0.08	8.97	8.42	8.42	67,923
23 Apr 19	8.50000 +0.19	8.79	8.35	8.40	151,536
18 Apr 19	8.31000 -0.02	8.37	8.10	8.23	34,929
17 Apr 19	8.33000 +0.19	8.33	8.09	8.20	71,501
16 Apr 19	8.14000 +0.33	8.18	7.80	7.80	80,783
15 Apr 19	7.81000 +0.20	7.90	7.63	7.63	63,265
12 Apr 19	7.61000 +0.00	7.70	7.54	7.59	28,914
11 Apr 19	7.61000 +0.07	7.68	7.55	7.55	12,332
10 Apr 19	7.54000 -0.01	7.68	7.52	7.66	17,651
09 Apr 19	7.55000 -0.09	7.75	7.55	7.62	20,815
08 Apr 19	7.64000 -0.12	7.96	7.61	7.72	26,891
05 Apr 19	7.76000 +0.17	7.93	7.57	7.57	24,644
04 Apr 19	7.59000 -0.04	7.75	7.59	7.69	33,557
03 Apr 19	7.63000 +0.03	7.70	7.57	7.62	38,538
02 Apr 19	7.60000 -0.09	7.75	7.51	7.67	43,780
01 Apr 19	7.69000 +0.11	7.75	7.53	7.53	22,556
29 Mar 19	7.58500 +0.01	7.62	7.47	7.57	12,622
28 Mar 19	7.57000 +0.01	7.63	7.51	7.62	21,178
27 Mar 19	7.56000 -0.14	7.75	7.55	7.69	18,300
26 Mar 19	7.70500 +0.03	7.80	7.60	7.70	29,952
25 Mar 19	7.68000 +0.08	7.68	7.52	7.52	26,474
22 Mar 19	7.60000 -0.20	7.82	7.60	7.80	16,902
21 Mar 19	7.79500 -0.15	7.94	7.70	7.94	26,396
20 Mar 19	7.95000 -0.12	8.15	7.91	8.15	10,331
19 Mar 19	8.07000 +0.07	8.18	7.94	7.94	23,047
18 Mar 19	7.99500 +0.07	8.08	7.93	7.99	29,383
15 Mar 19	7.93000 -0.04	8.05	7.86	7.95	24,269
14 Mar 19	7.97000 -0.01	8.15	7.96	8.05	25,238
13 Mar 19	7.98000 +0.05	8.13	7.92	7.95	18,950
12 Mar 19	7.93000 +0.09	8.19	7.82	7.82	28,801
11 Mar 19	7.84500 +0.17	7.85	7.50	7.82	49,277
08 Mar 19	7.67500 -0.13	7.82	7.49	7.70	60,416
07 Mar 19	7.80000 -0.27	8.05	7.72	8.05	44,879
06 Mar 19	8.07000 -0.17	8.24	8.02	8.23	16,618
05 Mar 19	8.24000 +0.12	8.25	8.07	8.16	53,826
04 Mar 19	8.12000 -0.12	8.32	7.93	8.32	24,160
01 Mar 19	8.24000 +0.36	8.28	7.86	7.88	41,118
28 Feb 19	7.88000 +0.01	8.09	7.73	7.82	70,556
27 Feb 19	7.87500 +0.28	7.88	7.40	7.50	111,400
26 Feb 19	7.60000 -0.58	8.30	7.35	8.06	194,285
25 Feb 19	8.18000 +0.08	8.27	8.10	8.10	24,834
22 Feb 19	8.10500 +0.17	8.17	7.87	7.90	39,305
21 Feb 19	7.93000 -0.15	8.27	7.81	8.19	37,744
20 Feb 19	8.08000 +0.09	8.20	7.99	8.08	30,678
19 Feb 19	7.99500 -0.18	8.39	7.91	8.09	62,490
18 Feb 19	8.17000 +0.34	8.24	7.94	7.94	36,752
15 Feb 19	7.83500 +0.07	7.94	7.66	7.76	20,152
14 Feb 19	7.76500 +0.00	7.94	7.70	7.88	30,734
13 Feb 19	7.76000 -0.02	7.88	7.76	7.78	12,640
12 Feb 19	7.78500 +0.16	7.82	7.61	7.61	16,511
11 Feb 19	7.62500 +0.13	7.82	7.57	7.57	24,243
08 Feb 19	7.50000 -0.43	8.11	7.46	7.97	110,589
07 Feb 19	7.93000 -0.40	8.42	7.91	8.37	82,834
06 Feb 19	8.33000 +0.31	8.44	7.91	8.09	74,393
05 Feb 19	8.01500 +0.26	8.08	7.74	7.78	39,002
04 Feb 19	7.75500 +0.06	7.80	7.61	7.80	9,830
01 Feb 19	7.70000 +0.03	7.91	7.69	7.78	31,232
31 Jan 19	7.67000 +0.08	7.92	7.64	7.72	36,703
30 Jan 19	7.59500 +0.05	7.68	7.50	7.65	22,734
29 Jan 19	7.54500 -0.24	7.91	7.51	7.91	43,322
28 Jan 19	7.78500 -0.26	8.09	7.74	8.09	33,711
25 Jan 19	8.04000 +0.18	8.23	7.90	7.90	58,175
24 Jan 19	7.86500 +0.46	8.05	7.32	7.40	98,028
23 Jan 19	7.40000 -0.22	7.65	7.38	7.60	135,724
22 Jan 19	7.62500 -0.20	7.93	7.55	7.93	48,363
21 Jan 19	7.82000 -0.15	8.11	7.75	8.00	77,024
18 Jan 19	7.97000 -0.09	8.54	7.84	8.10	424,057
17 Jan 19	8.06000 -0.05	8.19	7.95	8.19	46,012
16 Jan 19	8.11500 +0.44	8.16	7.74	7.76	57,587
15 Jan 19	7.67500 -0.06	7.84	7.64	7.80	36,089
14 Jan 19	7.74000 -0.11	7.80	7.55	7.76	37,616
11 Jan 19	7.84500 +0.02	8.01	7.76	7.97	35,161
10 Jan 19	7.82500 +0.15	8.00	7.57	7.61	50,598
09 Jan 19	7.67500 -0.09	8.10	7.60	7.86	120,766
08 Jan 19	7.76500 +0.25	7.86	7.49	7.59	77,690
07 Jan 19	7.51000 +0.46	7.60	7.11	7.16	88,114
04 Jan 19	7.05000 +0.32	7.11	6.72	6.72	39,533
03 Jan 19	6.73500 -0.23	7.09	6.70	7.01	33,820
02 Jan 19	6.97000 +0.27	7.19	6.63	6.72	66,813
28 Dec 18	6.69500 +0.11	6.78	6.59	6.61	55,600
27 Dec 18	6.58500 -0.13	7.01	6.52	6.74	80,250
21 Dec 18	6.71500 +0.22	6.76	6.50	6.55	117,700
20 Dec 18	6.50000 -0.18	6.74	6.50	6.74	143,082
19 Dec 18	6.67500 +0.03	6.76	6.59	6.61	72,753
18 Dec 18	6.64500 -0.26	6.97	6.64	6.82	70,389
17 Dec 18	6.91000 -0.07	7.00	6.80	6.99	68,034
14 Dec 18	6.98000 -0.18	7.19	6.95	7.18	125,173
13 Dec 18	7.16000 -0.31	7.50	7.10	7.44	90,469
12 Dec 18	7.46500 +0.16	7.48	7.22	7.34	56,036
11 Dec 18	7.30000 +0.28	7.33	7.10	7.18	90,021
10 Dec 18	7.02000 -0.62	7.63	7.02	7.61	124,915
07 Dec 18	7.63500 +0.08	7.94	7.60	7.76	57,892
06 Dec 18	7.56000 -0.24	7.80	7.51	7.80	68,583
05 Dec 18	7.80500 -0.08	7.94	7.75	7.86	49,400
04 Dec 18	7.88000 -0.38	8.28	7.80	8.28	80,446
03 Dec 18	8.25500 +0.33	8.50	8.16	8.20	64,561
30 Nov 18	7.92500 -0.37	8.41	7.90	8.34	89,783
29 Nov 18	8.29500 +0.38	8.45	8.06	8.06	78,127
28 Nov 18	7.92000 -0.14	8.22	7.91	8.18	64,656
27 Nov 18	8.06000 -0.09	8.19	8.06	8.14	24,453
26 Nov 18	8.15000 +0.11	8.35	8.03	8.13	48,081
23 Nov 18	8.04000 +0.11	8.16	7.86	7.86	51,636
22 Nov 18	7.93000 -0.13	8.16	7.80	8.07	62,072
21 Nov 18	8.06500 +0.21	8.14	7.81	7.86	53,181
20 Nov 18	7.85000 -0.20	7.99	7.53	7.97	85,136
19 Nov 18	8.04500 -0.48	8.66	8.04	8.57	115,673
16 Nov 18	8.52000 +0.02	8.68	8.50	8.56	56,649
15 Nov 18	8.50500 -0.27	8.92	8.36	8.81	74,432
14 Nov 18	8.77000 +0.01	9.01	8.60	8.76	53,023
13 Nov 18	8.76500 +0.10	8.80	8.54	8.69	79,577
12 Nov 18	8.66500 -0.57	9.31	8.66	9.25	106,629
09 Nov 18	9.23500 -0.40	9.74	9.10	9.74	89,215
08 Nov 18	9.63500 -0.86	10.13	9.30	10.10	211,706
07 Nov 18	10.50000 +0.27	10.50	10.26	10.26	28,048
06 Nov 18	10.23000 +0.17	10.33	9.89	10.15	28,575
05 Nov 18	10.06000 -0.05	10.29	9.87	10.15	26,308
02 Nov 18	10.11000 -0.15	10.53	10.08	10.34	75,066
01 Nov 18	10.26000 +0.11	10.38	10.16	10.16	28,132
31 Oct 18	10.15000 +0.27	10.23	9.93	9.93	33,357
30 Oct 18	9.87500 +0.04	10.00	9.80	9.96	25,160
29 Oct 18	9.83500 +0.10	10.43	9.80	9.80	39,266
26 Oct 18	9.73500 +0.18	9.73	9.19	9.48	88,216
25 Oct 18	9.55500 +0.18	9.64	9.19	9.35	39,968
24 Oct 18	9.38000 -0.35	9.77	9.02	9.70	90,314
23 Oct 18	9.73500 -0.47	10.20	9.73	10.09	65,942
22 Oct 18	10.20000 -0.03	10.30	10.02	10.15	34,549
19 Oct 18	10.23000 +0.00	10.43	10.14	10.25	76,752
18 Oct 18	10.23000 +0.18	10.37	9.97	9.97	53,715
17 Oct 18	10.05000 -0.26	10.38	9.95	10.38	66,822
16 Oct 18	10.31000 +0.28	10.31	9.95	10.13	82,951
15 Oct 18	10.03000 -0.05	10.43	9.99	10.42	58,291
12 Oct 18	10.08000 -0.01	10.62	9.85	10.62	193,872
11 Oct 18	10.09000 -0.89	10.84	10.06	10.84	233,930
10 Oct 18	10.98000 -0.78	11.88	10.97	11.88	89,303
09 Oct 18	11.76000 +0.08	12.07	11.43	11.69	41,709
08 Oct 18	11.68000 +0.10	11.92	11.45	11.65	47,737
05 Oct 18	11.58000 -0.52	12.06	11.52	12.06	34,968
04 Oct 18	12.10000 +0.35	12.20	11.70	11.70	51,279
02 Oct 18	11.75000 -0.36	12.09	11.62	12.09	33,968
01 Oct 18	12.11000 +0.62	12.26	11.55	11.62	48,908
28 Sep 18	11.49000 -0.29	11.88	11.28	11.67	52,868
27 Sep 18	11.78000 -0.09	11.94	11.59	11.91	38,110
26 Sep 18	11.87000 -0.12	12.30	11.85	11.91	52,598
25 Sep 18	11.99000 -0.31	12.27	11.92	12.27	18,932
24 Sep 18	12.30000 -0.08	12.41	12.08	12.36	28,701
21 Sep 18	12.38000 -0.20	12.66	12.24	12.55	42,342
20 Sep 18	12.58000 -0.09	12.70	12.33	12.70	27,011
19 Sep 18	12.67000 +0.17	12.81	12.48	12.48	33,389
18 Sep 18	12.50000 +0.02	12.56	11.82	12.19	79,844
17 Sep 18	12.48000 -0.21	12.66	12.46	12.66	25,001
14 Sep 18	12.69000 -0.05	12.82	12.48	12.82	19,823
13 Sep 18	12.74000 -0.03	12.80	12.50	12.80	28,785
12 Sep 18	12.77000 +0.48	12.77	12.28	12.28	50,245
11 Sep 18	12.29000 -0.17	12.38	12.11	12.38	30,663
10 Sep 18	12.46000 -0.04	12.69	12.24	12.66	36,823
07 Sep 18	12.50000 +0.08	12.57	12.12	12.43	57,392
06 Sep 18	12.42000 -0.17	12.69	12.34	12.68	34,338
05 Sep 18	12.59000 -0.71	13.37	12.51	13.30	85,687
04 Sep 18	13.30000 -0.65	14.00	13.20	13.94	94,658
03 Sep 18	13.95000 +0.05	14.00	13.78	13.79	28,400
31 Aug 18	13.90000 +0.10	13.96	13.65	13.76	22,989
30 Aug 18	13.80000 +0.01	13.91	13.64	13.72	15,927
29 Aug 18	13.79000 -0.15	14.20	13.57	14.00	69,131
28 Aug 18	13.94000 +0.15	14.00	13.80	13.92	24,403
27 Aug 18	13.79000 -0.01	13.92	13.66	13.85	21,574
24 Aug 18	13.80000 +0.02	14.00	13.61	13.85	24,650
23 Aug 18	13.78000 -0.03	13.86	13.65	13.83	13,802
22 Aug 18	13.81000 -0.04	13.96	13.70	13.82	25,221
21 Aug 18	13.85000 +0.46	14.00	13.39	13.39	50,386
20 Aug 18	13.39000 -0.36	14.00	13.35	13.86	42,673
17 Aug 18	13.75000 +0.24	14.22	13.48	13.48	103,341
16 Aug 18	13.51000 -0.11	13.67	13.43	13.59	45,134
15 Aug 18	13.62000 -0.34	14.10	13.50	14.02	77,768
14 Aug 18	13.96000 -0.17	14.20	13.75	14.11	37,880
13 Aug 18	14.13000 -0.14	14.25	13.93	14.20	20,647
10 Aug 18	14.27000 -0.10	14.50	13.85	14.27	76,541
09 Aug 18	14.37000 +0.06	14.74	13.91	14.42	66,436
08 Aug 18	14.31000 -0.10	14.44	13.97	14.31	37,662
07 Aug 18	14.41000 +0.66	14.78	13.61	13.74	109,032
06 Aug 18	13.75000 -0.20	13.99	13.62	13.99	26,516
03 Aug 18	13.95000 +0.57	14.15	13.29	13.53	68,190
02 Aug 18	13.38000 -0.18	13.55	13.20	13.55	24,195
01 Aug 18	13.56000 -0.07	13.74	13.55	13.64	19,658
31 Jul 18	13.63000 -0.11	13.87	13.57	13.87	23,973
30 Jul 18	13.74000 -0.11	13.88	13.67	13.81	13,309
27 Jul 18	13.85000 +0.13	13.92	13.65	13.65	14,128
26 Jul 18	13.72000 -0.03	13.90	13.65	13.90	26,743
25 Jul 18	13.75000 -0.03	13.93	13.55	13.71	27,864
24 Jul 18	13.78000 +0.47	13.96	13.30	13.30	42,335
23 Jul 18	13.31000 -0.29	13.61	13.22	13.61	23,203
20 Jul 18	13.60000 -0.06	13.74	13.49	13.63	17,169
19 Jul 18	13.66000 -0.10	13.85	13.45	13.75	28,382
18 Jul 18	13.76000 +0.14	13.96	13.67	13.69	29,121
17 Jul 18	13.62000 +0.14	13.70	13.36	13.36	41,402
16 Jul 18	13.48000 +0.25	13.56	13.14	13.16	35,226
13 Jul 18	13.23000 -0.05	13.46	13.22	13.42	32,794
12 Jul 18	13.28000 -0.10	13.53	13.27	13.27	30,870
11 Jul 18	13.38000 -0.24	13.58	13.25	13.58	14,706
10 Jul 18	13.62000 +0.16	13.70	13.44	13.44	33,412
09 Jul 18	13.46000 -0.04	13.65	13.29	13.46	36,262
06 Jul 18	13.50000 +0.22	13.69	13.05	13.05	85,665
05 Jul 18	13.28000 -0.10	13.74	13.18	13.37	148,790
04 Jul 18	13.38000 +1.76	13.43	11.76	12.00	113,363
03 Jul 18	11.62000 +0.32	11.79	11.34	11.44	61,835
02 Jul 18	11.30000 +0.14	11.57	11.14	11.25	74,606
29 Jun 18	11.16000 -0.03	11.75	11.14	11.45	76,908
28 Jun 18	11.19000 -0.24	11.57	10.95	11.43	111,065
27 Jun 18	11.43000 -0.27	11.73	11.39	11.73	68,573
26 Jun 18	11.70000 +0.13	11.99	11.61	11.66	84,772
25 Jun 18	11.57000 -0.93	12.56	11.50	12.51	172,318
22 Jun 18	12.50000 -0.27	12.87	12.49	12.49	96,021
21 Jun 18	12.77000 -0.32	13.18	12.77	13.11	53,978
20 Jun 18	13.09000 +0.09	13.22	12.97	12.97	29,638
19 Jun 18	13.00000 -0.25	13.15	12.80	13.15	55,553
18 Jun 18	13.25000 +0.23	13.32	12.81	12.91	66,099
15 Jun 18	13.02000 -0.57	13.67	13.02	13.52	79,952
14 Jun 18	13.59000 -0.01	13.69	13.51	13.55	60,932
13 Jun 18	13.60000 +0.05	13.68	13.50	13.51	47,525
12 Jun 18	13.55000 -0.23	13.95	13.50	13.78	49,216
11 Jun 18	13.78000 -0.02	14.00	13.54	13.83	29,904
08 Jun 18	13.80000 -0.08	13.90	13.70	13.79	27,387
07 Jun 18	13.88000 -0.65	14.54	13.82	14.54	71,195
06 Jun 18	14.53000 +0.47	14.54	13.71	14.11	72,603
05 Jun 18	14.06000 +0.22	14.32	13.79	13.95	56,456
04 Jun 18	13.84000 -0.23	14.12	13.69	14.12	25,806
01 Jun 18	14.07000 +0.45	14.16	13.70	13.76	36,758
31 May 18	13.62000 -0.43	14.10	13.52	14.03	70,072
30 May 18	14.05000 +0.26	14.05	13.70	13.71	39,238
29 May 18	13.79000 -0.73	14.42	13.73	14.42	110,878
28 May 18	14.52000 +0.00	14.68	14.35	14.52	30,866
25 May 18	14.52000 +0.09	14.59	14.30	14.39	34,217
24 May 18	14.43000 -0.31	14.75	14.34	14.60	46,030
23 May 18	14.74000 +0.00	14.75	14.33	14.61	60,147
22 May 18	14.74000 +0.24	15.15	14.66	14.70	148,880
18 May 18	14.50000 +0.05	14.69	14.43	14.51	37,990
17 May 18	14.45000 -0.11	14.73	14.43	14.70	35,338
16 May 18	14.56000 +0.00	14.84	14.46	14.60	31,666
15 May 18	14.56000 +0.52	14.67	14.07	14.09	80,915
14 May 18	14.04000 -0.69	14.88	14.04	14.69	95,502
11 May 18	14.73000 +0.33	15.10	14.67	14.99	123,804
10 May 18	14.40000 +0.20	14.44	14.08	14.27	48,441
09 May 18	14.20000 +0.55	14.68	13.85	13.95	133,223
08 May 18	13.65000 -0.23	13.85	13.52	13.84	27,484
07 May 18	13.88000 +0.33	13.91	13.47	13.52	26,877
04 May 18	13.55000 +0.17	13.60	13.40	13.42	16,854
03 May 18	13.38000 -0.38	13.80	13.33	13.70	16,451
02 May 18	13.76000 +0.56	13.89	13.19	13.21	68,645
30 Apr 18	13.20000 +0.08	13.44	13.07	13.40	59,415
27 Apr 18	13.12000 +0.09	13.30	12.99	13.15	53,886
26 Apr 18	13.03000 -0.40	13.35	12.96	13.29	26,920
25 Apr 18	13.43000 +0.11	13.48	12.97	13.08	107,720
24 Apr 18	13.32000 +0.32	13.32	12.93	12.95	19,829
23 Apr 18	13.00000 -0.03	13.13	12.86	12.94	45,791
20 Apr 18	13.03000 -0.21	13.21	13.00	13.17	25,369
19 Apr 18	13.24000 -0.09	13.50	13.15	13.28	34,477
18 Apr 18	13.33000 +0.27	13.34	13.10	13.18	22,320
17 Apr 18	13.06000 +0.17	13.14	12.89	13.05	24,180
16 Apr 18	12.89000 -0.26	13.43	12.89	13.20	42,050
13 Apr 18	13.15000 +0.19	13.35	12.94	13.01	56,115
12 Apr 18	12.96000 +0.36	12.98	12.53	12.53	26,104
11 Apr 18	12.60000 -0.24	13.04	12.52	12.93	46,168
10 Apr 18	12.84000 +0.01	13.01	12.75	12.96	47,617
09 Apr 18	12.83000 +0.28	12.83	12.49	12.49	41,602
06 Apr 18	12.55000 -0.34	12.82	12.32	12.79	45,603
05 Apr 18	12.89000 +0.53	12.99	12.60	12.60	48,155
04 Apr 18	12.36000 -0.12	12.55	12.16	12.51	78,407
03 Apr 18	12.48000 -0.53	13.12	12.41	12.96	81,917
29 Mar 18	13.01000 +0.01	13.15	12.80	12.95	69,239
28 Mar 18	13.00000 +0.03	13.11	12.58	12.90	110,080
27 Mar 18	12.97000 -0.33	13.57	12.97	13.57	115,055
26 Mar 18	13.30000 +0.40	13.48	12.85	12.91	100,163
23 Mar 18	12.90000 -0.18	13.00	12.41	12.77	250,869
22 Mar 18	13.08000 -0.54	13.68	13.05	13.64	136,516
21 Mar 18	13.62000 -0.19	13.89	13.56	13.81	136,388
20 Mar 18	13.81000 -0.19	14.17	13.72	13.81	130,702
19 Mar 18	14.00000 -0.25	14.43	13.96	14.25	140,909
16 Mar 18	14.25000 -0.65	14.94	14.25	14.74	424,024
15 Mar 18	14.90000 +0.35	15.15	14.52	14.52	195,988
14 Mar 18	14.55000 -0.46	15.15	14.48	15.06	111,350
13 Mar 18	15.01000 +0.14	15.35	14.79	14.90	217,004
12 Mar 18	14.87000 -0.04	15.20	14.40	14.94	166,860
09 Mar 18	14.91000 +0.54	14.94	14.31	14.31	142,563
08 Mar 18	14.37000 -0.03	14.73	14.12	14.49	144,529
07 Mar 18	14.40000 +0.49	14.47	13.76	14.05	187,944
06 Mar 18	13.91000 +0.49	14.19	13.48	13.50	219,011
05 Mar 18	13.42000 +0.90	13.50	12.65	12.65	99,187
02 Mar 18	12.52000 -0.97	13.30	12.52	13.21	128,288
01 Mar 18	13.49000 -0.19	13.78	13.09	13.55	129,102
28 Feb 18	13.68000 -0.02	13.74	13.55	13.67	90,385
27 Feb 18	13.70000 +0.42	13.89	13.30	13.30	177,818
26 Feb 18	13.28000 -0.42	13.83	13.06	13.80	195,847
23 Feb 18	13.70000 +0.50	13.78	12.90	13.29	171,720
22 Feb 18	13.20000 -0.10	13.62	12.86	13.17	213,920
21 Feb 18	13.30000 +1.66	13.41	11.95	12.39	505,213
20 Feb 18	11.64000 +0.39	11.72	11.31	11.34	101,154
19 Feb 18	11.25000 -0.26	11.60	11.24	11.60	32,796
16 Feb 18	11.51000 +0.23	11.63	11.42	11.46	54,485
15 Feb 18	11.28000 -0.09	11.62	11.21	11.57	71,766
14 Feb 18	11.37000 -0.28	11.76	11.27	11.64	57,087
13 Feb 18	11.65000 +0.10	11.68	11.45	11.59	34,674
12 Feb 18	11.55000 +0.49	11.66	11.37	11.42	65,413
09 Feb 18	11.06000 -0.28	11.37	11.01	11.23	71,094
08 Feb 18	11.34000 -0.72	12.10	11.34	11.97	88,439
07 Feb 18	12.06000 +0.63	12.06	11.48	11.86	85,833
06 Feb 18	11.43000 -0.36	11.85	11.21	11.38	119,501
05 Feb 18	11.79000 -0.33	12.18	11.72	12.00	79,961
02 Feb 18	12.12000 -0.25	12.46	12.08	12.46	60,438
01 Feb 18	12.37000 -0.46	12.92	12.22	12.75	89,996
31 Jan 18	12.83000 -0.03	12.98	12.71	12.91	28,855
30 Jan 18	12.86000 -0.32	13.41	12.62	13.21	86,838
29 Jan 18	13.18000 +0.05	13.52	13.15	13.36	49,753
26 Jan 18	13.13000 -0.12	13.28	13.08	13.20	43,862
25 Jan 18	13.25000 -0.11	13.32	13.07	13.30	43,042
24 Jan 18	13.36000 +0.00	13.53	13.24	13.37	63,514
23 Jan 18	13.36000 +0.05	13.36	13.16	13.35	81,905
22 Jan 18	13.31000 +0.16	13.31	13.10	13.20	51,938
19 Jan 18	13.15000 -0.14	13.40	13.01	13.31	104,548
18 Jan 18	13.29000 -0.01	13.49	13.20	13.40	76,227
17 Jan 18	13.30000 -0.31	13.65	13.21	13.65	56,393
16 Jan 18	13.61000 +0.08	13.70	13.42	13.64	59,147
15 Jan 18	13.53000 +0.33	13.76	13.19	13.25	93,951
12 Jan 18	13.20000 -0.49	13.80	13.19	13.80	74,458
11 Jan 18	13.69000 -0.01	13.89	13.62	13.81	29,269
10 Jan 18	13.70000 -0.08	13.89	13.62	13.80	53,989
09 Jan 18	13.78000 +0.12	13.78	13.55	13.66	42,359
08 Jan 18	13.66000 +0.04	13.85	13.51	13.80	53,967
05 Jan 18	13.62000 -0.18	13.94	13.54	13.80	66,019
04 Jan 18	13.80000 -0.12	13.95	13.56	13.92	67,277
03 Jan 18	13.92000 +0.67	13.92	13.24	13.24	85,130
02 Jan 18	13.25000 +0.20	13.30	12.84	13.25	75,828
29 Dec 17	13.04500 +0.12	13.19	12.72	13.08	56,663
28 Dec 17	12.92500 +0.29	13.01	12.59	12.78	59,595
27 Dec 17	12.63500 -0.14	12.98	12.50	12.76	63,921
22 Dec 17	12.77500 +0.17	13.08	12.52	12.56	112,371
21 Dec 17	12.60000 +0.05	12.76	12.54	12.60	73,978
20 Dec 17	12.55000 +0.02	12.80	12.50	12.50	62,335
19 Dec 17	12.53000 +0.22	12.86	12.44	12.50	110,108
18 Dec 17	12.31500 -0.03	12.55	12.27	12.35	42,656
15 Dec 17	12.34500 -0.15	12.55	12.27	12.55	51,809
14 Dec 17	12.49500 -0.01	12.60	12.35	12.50	36,634
13 Dec 17	12.50000 -0.03	12.60	12.31	12.60	32,402
12 Dec 17	12.53500 -0.06	12.65	12.43	12.44	32,466
11 Dec 17	12.59000 +0.15	12.59	12.10	12.53	54,057
08 Dec 17	12.43500 +0.63	12.63	11.83	11.83	96,887
07 Dec 17	11.81000 +0.02	11.94	11.75	11.82	41,535
06 Dec 17	11.79000 -0.34	12.13	11.79	12.13	24,586
05 Dec 17	12.12500 -0.07	12.20	11.84	12.19	57,208
04 Dec 17	12.19500 +0.44	12.19	11.76	11.80	95,756
01 Dec 17	11.75000 -0.63	12.33	11.75	12.33	61,624
30 Nov 17	12.37500 +0.07	12.58	12.26	12.41	73,524
29 Nov 17	12.30500 +0.20	12.50	12.07	12.18	118,373
28 Nov 17	12.10000 +0.11	12.20	11.42	12.09	131,850
27 Nov 17	11.99500 -0.18	12.20	11.95	12.20	34,678
24 Nov 17	12.17000 -0.06	12.35	12.09	12.35	23,179
23 Nov 17	12.23000 -0.04	12.34	12.11	12.23	62,814
22 Nov 17	12.27000 +0.21	12.62	12.08	12.20	89,780
21 Nov 17	12.06500 +0.16	12.24	11.92	11.92	69,264
20 Nov 17	11.90000 -0.05	11.97	11.85	11.90	34,687
17 Nov 17	11.94500 -0.28	12.30	11.80	12.21	125,446
16 Nov 17	12.23000 +1.13	12.23	11.07	11.25	274,375
15 Nov 17	11.10500 -0.30	11.49	10.92	11.40	178,211
14 Nov 17	11.40000 +0.42	11.47	11.16	11.16	185,057
13 Nov 17	10.97500 +0.02	11.43	10.98	11.11	113,448
10 Nov 17	10.96000 -1.04	12.00	10.82	11.96	357,058
09 Nov 17	12.00000 -0.70	12.87	11.85	12.80	146,724
08 Nov 17	12.70500 +0.25	12.74	12.42	12.56	50,956
07 Nov 17	12.45500 -0.19	12.90	12.45	12.60	80,031
06 Nov 17	12.65000 +0.21	12.65	12.40	12.50	72,027
03 Nov 17	12.44000 -0.25	12.65	12.40	12.59	68,427
02 Nov 17	12.68500 -0.20	12.85	12.50	12.77	103,290
01 Nov 17	12.89000 +0.01	13.01	12.67	12.98	121,108
30 Oct 17	12.88500 +0.43	13.10	12.45	12.45	179,378
27 Oct 17	12.45500 -0.57	13.09	12.43	13.00	280,639
26 Oct 17	13.02000 -0.16	13.27	12.81	13.14	170,135
25 Oct 17	13.18500 -0.39	13.61	13.03	13.49	345,824
24 Oct 17	13.57500 -1.93	15.57	13.42	15.50	579,144
23 Oct 17	15.50000 -0.08	15.70	15.50	15.55	37,643
20 Oct 17	15.58000 +0.03	15.86	15.58	15.60	28,232
19 Oct 17	15.55000 -0.31	16.02	15.55	15.99	72,207
18 Oct 17	15.86000 -0.04	16.15	15.84	16.04	34,921
17 Oct 17	15.90000 -0.44	16.30	15.86	16.15	51,295
16 Oct 17	16.34500 +0.10	16.34	16.03	16.21	30,241
13 Oct 17	16.24500 +0.08	16.29	16.00	16.23	26,731
12 Oct 17	16.16500 +0.28	16.24	15.95	15.95	54,865
11 Oct 17	15.89000 -0.11	16.16	15.85	16.16	39,486
10 Oct 17	16.00500 -0.27	16.45	15.90	16.44	44,907
09 Oct 17	16.27000 +0.18	16.55	15.90	15.90	93,033
06 Oct 17	16.09000 +0.00	16.18	15.85	15.95	28,233
05 Oct 17	16.09500 -0.13	16.17	15.75	16.11	50,480
04 Oct 17	16.22000 +0.05	16.22	15.80	16.10	73,162
02 Oct 17	16.17500 +0.30	16.40	15.61	15.72	119,043
29 Sep 17	15.87000 +0.03	15.99	15.80	15.98	40,098
28 Sep 17	15.84000 +0.04	15.95	15.65	15.74	52,929
27 Sep 17	15.80000 -0.43	16.09	15.52	16.09	145,256
26 Sep 17	16.22500 -0.26	16.50	16.11	16.40	36,123
25 Sep 17	16.49000 +0.23	16.49	16.24	16.41	39,203
22 Sep 17	16.26500 +0.13	16.41	16.05	16.15	64,663
21 Sep 17	16.14000 +0.11	16.18	16.02	16.02	24,571
20 Sep 17	16.03000 +0.14	16.23	15.95	16.00	43,886
19 Sep 17	15.89000 +0.17	16.00	15.65	15.85	39,004
18 Sep 17	15.72000 +0.09	15.85	15.54	15.54	41,538
15 Sep 17	15.63500 -0.05	15.71	15.56	15.60	73,325
14 Sep 17	15.68500 -0.11	15.80	15.60	15.68	54,558
13 Sep 17	15.79500 -0.13	16.13	15.70	15.90	70,059
12 Sep 17	15.92500 +0.00	16.18	15.90	16.01	59,310
11 Sep 17	15.92500 +0.02	16.19	15.83	16.05	49,738
08 Sep 17	15.90500 -0.18	16.27	15.77	16.27	37,326
07 Sep 17	16.08000 -0.04	16.24	16.00	16.08	38,541
06 Sep 17	16.12000 +0.08	16.26	15.90	15.98	35,312
05 Sep 17	16.04500 -0.03	16.19	15.97	16.08	29,482
04 Sep 17	16.08000 +0.13	16.09	15.72	15.89	61,094
01 Sep 17	15.95000 +0.11	16.15	15.93	16.00	51,426
31 Aug 17	15.84000 -0.09	16.09	15.84	15.99	38,170
30 Aug 17	15.93000 +0.40	15.94	15.58	15.69	43,968
29 Aug 17	15.53000 +0.01	15.64	15.26	15.51	70,296
28 Aug 17	15.52000 -0.35	15.99	15.52	15.99	50,208
25 Aug 17	15.87000 +0.07	15.92	15.60	15.85	90,905
24 Aug 17	15.80000 -0.10	16.19	15.80	15.89	43,268
23 Aug 17	15.90000 -0.37	16.30	15.90	16.30	66,639
22 Aug 17	16.27000 +0.02	16.38	16.20	16.26	32,205
21 Aug 17	16.25500 +0.05	16.39	16.12	16.28	44,806
18 Aug 17	16.20500 -0.50	16.62	16.08	16.62	99,680
17 Aug 17	16.71000 -0.50	17.25	16.71	17.10	69,389
16 Aug 17	17.20500 -0.10	17.38	17.06	17.38	62,867
15 Aug 17	17.31000 +0.19	17.50	17.10	17.25	80,120
14 Aug 17	17.12000 +0.50	17.63	16.63	16.78	173,622
11 Aug 17	16.62500 +0.34	16.74	16.06	16.10	166,140
10 Aug 17	16.28000 -0.09	16.45	16.01	16.37	73,513
09 Aug 17	16.37000 -0.45	16.87	16.37	16.50	109,011
08 Aug 17	16.82000 +0.01	16.88	16.58	16.88	110,071
07 Aug 17	16.80500 +0.49	16.86	16.30	16.42	160,146
04 Aug 17	16.32000 +0.07	16.38	16.04	16.27	55,029
03 Aug 17	16.25500 +0.16	16.32	15.83	16.11	122,576
02 Aug 17	16.09500 +0.12	16.19	15.96	15.96	78,460
01 Aug 17	15.97000 +0.26	15.98	15.63	15.75	90,887
31 Jul 17	15.71500 +0.11	15.87	15.60	15.60	63,605
28 Jul 17	15.60000 -0.31	15.90	15.60	15.90	62,965
27 Jul 17	15.91500 -0.08	16.14	15.63	16.06	92,557
26 Jul 17	15.99500 +0.19	16.24	15.75	15.77	158,547
25 Jul 17	15.80500 +0.08	15.90	15.74	15.85	147,693
24 Jul 17	15.72500 +0.44	15.90	15.20	15.21	197,592
21 Jul 17	15.28500 +0.41	15.32	14.74	14.90	210,004
20 Jul 17	14.87000 -0.03	14.94	14.75	14.94	68,493
19 Jul 17	14.90000 +0.02	15.00	14.75	14.95	95,708
18 Jul 17	14.87500 -0.02	15.06	14.61	15.00	192,915
17 Jul 17	14.89000 -0.06	15.10	14.40	15.01	534,040
14 Jul 17	14.95000 -0.43	15.44	14.84	15.35	277,573
13 Jul 17	15.38000 -0.25	15.68	15.10	15.64	295,412
12 Jul 17	15.63000 -0.57	16.14	15.60	16.07	347,025
11 Jul 17	16.20000 -0.20	16.22	15.91	16.16	319,341
10 Jul 17	16.40000 -1.95	18.59	15.45	18.48	862,885
07 Jul 17	18.35500 -0.06	18.44	18.16	18.44	36,342
06 Jul 17	18.41000 -0.32	18.89	18.15	18.89	92,291
05 Jul 17	18.72500 +0.37	18.74	18.35	18.52	46,194
04 Jul 17	18.35500 -0.14	18.57	18.35	18.45	38,259
03 Jul 17	18.49000 +0.32	18.69	18.25	18.25	125,648
30 Jun 17	18.17000 +0.20	18.43	17.98	18.03	106,601
29 Jun 17	17.96500 -0.32	18.47	17.89	18.39	102,982
28 Jun 17	18.28500 -0.34	18.64	18.10	18.60	106,202
27 Jun 17	18.63000 -0.13	18.90	18.60	18.80	62,526
26 Jun 17	18.76000 -0.39	19.30	18.70	19.11	160,803
23 Jun 17	19.15000 -0.41	19.69	19.13	19.47	88,108
22 Jun 17	19.56000 -0.18	19.84	19.53	19.82	24,908
21 Jun 17	19.74000 -0.02	19.89	19.48	19.89	66,299
20 Jun 17	19.76000 -0.20	20.07	19.76	20.00	52,640
19 Jun 17	19.96500 +0.00	20.17	19.81	20.10	57,696
16 Jun 17	19.96500 +0.09	20.05	19.80	19.95	81,581
15 Jun 17	19.88000 -0.10	20.01	19.63	20.01	54,073
14 Jun 17	19.97500 -0.15	20.24	19.92	20.15	52,581
13 Jun 17	20.12000 +0.90	20.12	19.20	19.24	83,877
12 Jun 17	19.22000 -0.74	19.78	19.21	19.70	108,295
09 Jun 17	19.96000 +0.15	20.07	19.63	19.80	61,700
08 Jun 17	19.81000 -0.33	20.25	19.81	20.18	62,619
07 Jun 17	20.13500 -0.20	20.42	19.90	20.30	74,460
06 Jun 17	20.34000 -0.38	20.67	20.26	20.59	67,252
02 Jun 17	20.71500 -0.34	21.10	20.70	21.10	108,077
01 Jun 17	21.05500 +0.88	21.06	19.99	20.11	120,984
31 May 17	20.18000 -0.40	20.69	20.10	20.64	84,764
30 May 17	20.58500 -0.08	20.85	20.40	20.65	85,216
29 May 17	20.66500 +0.21	20.70	20.38	20.46	60,770
26 May 17	20.46000 -0.15	20.83	20.42	20.66	52,812
25 May 17	20.60500 -0.09	20.82	20.50	20.79	44,945
24 May 17	20.69500 -0.07	21.07	20.66	20.75	67,743
23 May 17	20.76500 +0.13	20.79	20.33	20.69	87,359
22 May 17	20.64000 -0.51	21.30	20.64	21.22	115,943
19 May 17	21.14500 +1.15	21.20	20.08	20.08	260,825
18 May 17	19.99500 +0.00	20.09	19.67	19.79	177,400
17 May 17	20.00000 -0.27	20.34	19.85	20.19	121,412
16 May 17	20.27000 +0.19	20.34	20.06	20.10	96,430
15 May 17	20.08000 +0.08	20.12	19.81	20.02	115,362
12 May 17	20.00000 +0.20	20.00	19.51	19.69	134,839
11 May 17	19.80000 -0.40	20.00	18.67	19.95	418,063
10 May 17	20.19500 +0.09	20.19	19.92	20.00	87,721
09 May 17	20.10000 +0.24	20.10	19.69	19.84	104,268
08 May 17	19.86000 +0.51	19.86	19.24	19.50	151,911
05 May 17	19.35000 +0.19	19.35	19.00	19.00	92,510
04 May 17	19.16000 -0.16	19.33	19.08	19.33	76,657
03 May 17	19.31500 -0.05	19.39	18.83	19.27	132,710
02 May 17	19.36000 +0.63	19.43	18.75	18.81	192,590
28 Apr 17	18.73500 +0.24	18.84	18.40	18.50	148,571
27 Apr 17	18.50000 +0.00	18.58	18.29	18.50	74,815
26 Apr 17	18.49500 +0.36	18.55	18.05	18.09	93,783
25 Apr 17	18.13500 -0.07	18.55	18.14	18.27	151,509
24 Apr 17	18.20000 +0.30	18.49	17.97	18.00	193,991
21 Apr 17	17.90000 +0.00	17.94	17.81	17.94	39,992
20 Apr 17	17.89500 +0.00	17.97	17.80	17.87	24,151
19 Apr 17	17.90000 -0.04	18.06	17.89	17.94	52,091
18 Apr 17	17.94000 +0.10	18.06	17.77	17.83	83,414
13 Apr 17	17.84000 -0.17	18.02	17.80	18.01	40,318
12 Apr 17	18.01000 -0.23	18.22	17.75	18.22	96,374
11 Apr 17	18.23500 -0.07	18.54	18.11	18.20	102,418
10 Apr 17	18.30500 +0.20	18.45	18.10	18.19	159,262
07 Apr 17	18.10000 +0.38	18.10	17.60	17.65	98,987
06 Apr 17	17.72000 -0.09	17.81	17.65	17.80	114,216
05 Apr 17	17.80500 -0.16	18.06	17.65	18.05	68,684
04 Apr 17	17.97000 -0.07	18.04	17.95	18.04	55,012
03 Apr 17	18.04000 +0.17	18.08	17.76	18.08	71,376
31 Mar 17	17.87000 -0.18	18.03	17.83	17.95	77,614
30 Mar 17	18.05000 +0.30	18.05	17.65	17.72	74,433
29 Mar 17	17.75500 +0.09	17.80	17.50	17.69	65,031
28 Mar 17	17.66500 +0.17	17.76	17.50	17.64	62,496
27 Mar 17	17.50000 -0.46	17.84	17.30	17.82	85,423
24 Mar 17	17.96000 +0.16	17.99	17.59	17.85	102,403
23 Mar 17	17.80000 +0.53	17.80	17.32	17.33	75,855
22 Mar 17	17.27000 -0.38	17.56	17.20	17.56	99,962
21 Mar 17	17.65000 +0.01	17.94	17.59	17.70	147,632
20 Mar 17	17.64000 +0.31	17.64	17.20	17.37	186,607
17 Mar 17	17.33000 -0.31	17.56	17.30	17.50	91,225
16 Mar 17	17.64000 +0.57	17.64	17.23	17.33	153,483
15 Mar 17	17.07000 -0.74	17.86	17.06	17.85	366,398
14 Mar 17	17.81000 -0.15	18.05	17.72	18.00	148,991
13 Mar 17	17.95500 -0.19	18.20	17.77	18.20	162,444
10 Mar 17	18.15000 +0.05	18.25	17.99	18.08	124,065
09 Mar 17	18.10000 +0.07	18.13	17.72	18.01	168,252
08 Mar 17	18.03000 -0.11	18.20	17.89	18.19	170,992
07 Mar 17	18.14500 +0.36	18.20	17.76	17.93	252,331
06 Mar 17	17.78500 +0.08	17.89	17.57	17.81	204,982
03 Mar 17	17.70000 -0.51	18.41	17.55	18.20	613,419
02 Mar 17	18.21000 -2.18	18.77	17.92	18.44	1,050,819
01 Mar 17	20.39000 +0.48	20.39	19.70	19.88	226,117
28 Feb 17	19.90500 -0.08	20.13	19.63	20.09	140,428
27 Feb 17	19.99000 +0.32	19.99	19.57	19.90	147,074
24 Feb 17	19.67500 +0.21	19.67	19.35	19.41	148,573
23 Feb 17	19.46500 -0.35	19.80	19.41	19.77	135,269
22 Feb 17	19.82000 -0.23	20.20	19.55	20.01	168,716
21 Feb 17	20.05000 -0.03	20.25	20.05	20.08	81,520
20 Feb 17	20.08500 +0.27	20.12	19.72	20.12	91,244
17 Feb 17	19.81500 -0.12	19.91	19.53	19.85	94,563
16 Feb 17	19.93500 -0.32	20.31	19.78	20.29	135,711
15 Feb 17	20.25000 +0.21	20.33	20.08	20.19	243,802
14 Feb 17	20.04000 +0.37	20.05	19.53	19.69	277,305
13 Feb 17	19.67500 +0.23	19.68	19.40	19.65	256,098
10 Feb 17	19.44500 -0.05	19.67	19.24	19.65	164,246
09 Feb 17	19.49000 +0.14	19.65	19.25	19.59	85,383
08 Feb 17	19.35000 -0.18	19.65	19.23	19.50	93,056
07 Feb 17	19.53500 -0.05	19.69	19.36	19.68	84,176
06 Feb 17	19.58500 -0.13	19.94	19.53	19.89	112,034
03 Feb 17	19.71500 +0.02	19.74	19.50	19.60	67,898
02 Feb 17	19.69000 -0.10	19.87	19.52	19.81	96,465
01 Feb 17	19.79500 +0.47	19.81	19.26	19.40	155,320
31 Jan 17	19.32500 -0.20	19.61	19.02	19.56	134,133
30 Jan 17	19.53000 -0.69	20.11	19.26	20.10	215,205
27 Jan 17	20.22000 -0.42	20.64	20.05	20.60	104,577
26 Jan 17	20.63500 +0.14	20.90	20.46	20.76	137,552
25 Jan 17	20.49500 +0.17	20.65	20.39	20.50	135,241
24 Jan 17	20.33000 +0.07	20.45	19.87	20.35	136,271
23 Jan 17	20.26000 -0.01	20.49	20.01	20.49	97,583
20 Jan 17	20.27500 -0.23	20.59	20.15	20.50	90,865
19 Jan 17	20.50500 -0.42	21.00	20.09	21.00	160,291
18 Jan 17	20.92000 -0.36	21.45	20.67	21.35	94,940
17 Jan 17	21.28500 -0.07	21.33	20.94	21.26	70,517
16 Jan 17	21.35500 +0.23	21.57	21.04	21.04	59,049
13 Jan 17	21.12000 -0.11	21.35	21.01	21.26	36,637
12 Jan 17	21.23000 -0.05	21.48	20.80	21.25	78,982
11 Jan 17	21.28000 +0.05	21.61	20.98	21.33	77,665
10 Jan 17	21.23500 -0.16	21.50	20.85	21.50	73,259
09 Jan 17	21.40000 +0.03	21.51	21.07	21.50	59,134
06 Jan 17	21.37000 -0.21	21.63	21.18	21.58	68,018
05 Jan 17	21.58500 +0.93	21.85	20.70	20.75	142,612
04 Jan 17	20.65000 -0.60	21.34	20.55	21.34	112,401
03 Jan 17	21.25500 -0.08	22.00	21.20	21.68	142,635
02 Jan 17	21.33500 +0.84	21.59	20.60	20.60	105,733
30 Dec 16	20.49500 -0.08	20.60	20.32	20.60	60,892
29 Dec 16	20.57500 -0.52	20.99	20.50	20.80	94,121
28 Dec 16	21.09500 +1.25	21.09	20.15	20.15	211,861
27 Dec 16	19.84500 +0.55	20.06	19.39	19.45	57,476
23 Dec 16	19.30000 +0.01	19.39	19.16	19.26	26,810
22 Dec 16	19.28500 -0.29	19.63	19.20	19.50	50,730
21 Dec 16	19.57500 +0.00	19.80	19.48	19.60	50,597
20 Dec 16	19.58000 -0.17	19.99	19.22	19.80	89,384
19 Dec 16	19.75500 +0.68	19.94	19.09	19.09	135,045
16 Dec 16	19.07500 +0.53	19.36	18.44	18.50	130,903
15 Dec 16	18.55000 +0.07	18.65	18.30	18.48	66,994
14 Dec 16	18.47500 -0.02	18.60	18.31	18.60	55,614
13 Dec 16	18.50000 -0.06	18.68	18.34	18.45	87,273
12 Dec 16	18.55500 -0.24	18.80	18.44	18.80	81,050
09 Dec 16	18.80000 +0.04	19.12	18.71	18.85	85,546
08 Dec 16	18.76000 +0.11	19.00	18.51	19.00	88,297
07 Dec 16	18.64500 -0.31	19.25	18.48	19.25	120,681
06 Dec 16	18.95000 +0.04	19.17	18.71	19.15	126,252
05 Dec 16	18.91000 +0.50	19.17	18.54	18.70	88,646
02 Dec 16	18.41000 -0.25	18.62	18.16	18.50	90,620
01 Dec 16	18.65500 -0.36	19.22	18.62	19.05	87,966
30 Nov 16	19.02000 -0.34	19.44	19.00	19.40	55,912
29 Nov 16	19.36000 +0.03	19.64	19.15	19.30	51,049
28 Nov 16	19.32500 -0.32	19.80	19.12	19.65	85,300
25 Nov 16	19.64500 -0.06	19.80	19.20	19.75	65,633
24 Nov 16	19.70500 -0.40	20.20	19.69	20.19	34,978
23 Nov 16	20.10500 -0.02	20.41	19.90	20.22	61,572
22 Nov 16	20.12000 -0.69	21.00	20.12	20.90	92,833
21 Nov 16	20.81000 +1.09	20.81	19.87	19.87	155,206
18 Nov 16	19.72000 +0.40	19.86	19.33	19.40	75,461
17 Nov 16	19.31500 +0.02	19.40	19.00	19.22	52,740
16 Nov 16	19.29500 -0.02	19.59	19.03	19.36	60,191
15 Nov 16	19.32000 +0.30	19.46	19.08	19.12	72,570
14 Nov 16	19.02000 -0.53	19.95	18.77	19.75	109,160
11 Nov 16	19.55000 -0.01	20.00	19.02	20.00	136,339
10 Nov 16	19.56000 +1.66	20.35	18.62	18.62	297,163
09 Nov 16	17.89500 +0.13	18.02	16.91	17.07	99,885
08 Nov 16	17.76500 -0.07	17.97	17.50	17.88	79,499
07 Nov 16	17.83500 +0.75	17.83	17.16	17.28	52,604
04 Nov 16	17.08500 -0.23	17.35	16.88	17.31	56,715
03 Nov 16	17.31000 -0.36	17.73	17.20	17.67	73,405
02 Nov 16	17.66500 -0.48	17.99	17.58	17.99	88,233
01 Nov 16	18.14500 -0.06	18.38	18.03	18.16	77,204
31 Oct 16	18.21000 +0.17	18.21	17.63	18.00	84,730
28 Oct 16	18.04000 +0.22	18.28	17.63	17.92	100,571
27 Oct 16	17.82000 +0.52	18.03	17.20	17.34	108,650
26 Oct 16	17.29500 -0.14	17.39	16.88	17.30	79,030
25 Oct 16	17.43000 -0.19	17.76	17.35	17.56	62,795
24 Oct 16	17.62500 +0.34	17.68	17.29	17.30	70,295
21 Oct 16	17.28500 +0.10	17.33	16.96	17.23	57,498
20 Oct 16	17.18500 -0.24	17.44	17.05	17.42	67,178
19 Oct 16	17.42000 +0.07	17.64	17.20	17.45	65,674
18 Oct 16	17.35000 +0.10	17.70	17.26	17.30	61,528
17 Oct 16	17.25500 -0.09	17.36	17.18	17.35	67,297
14 Oct 16	17.34500 +0.06	17.66	17.31	17.31	57,750
13 Oct 16	17.28500 -0.27	17.57	16.86	17.55	139,559
12 Oct 16	17.56000 -0.24	17.86	17.50	17.80	103,907
11 Oct 16	17.79500 -0.25	18.07	17.80	18.05	82,496
10 Oct 16	18.04500 +0.24	18.18	17.75	17.77	37,642
07 Oct 16	17.80500 -0.48	18.33	17.77	18.33	62,321
06 Oct 16	18.28000 -0.44	18.86	18.22	18.81	49,508
05 Oct 16	18.72500 +0.09	18.74	18.41	18.50	40,431
04 Oct 16	18.63500 +0.32	18.67	18.20	18.20	51,902
30 Sep 16	18.32000 -0.01	18.33	17.84	18.08	51,793
29 Sep 16	18.32500 -0.23	18.89	18.17	18.75	40,415
28 Sep 16	18.55500 +0.34	18.80	18.24	18.25	74,753
27 Sep 16	18.21500 -0.10	18.51	17.75	18.45	83,861
26 Sep 16	18.32000 -0.44	18.55	18.26	18.55	55,841
23 Sep 16	18.76000 -0.19	18.97	18.57	18.95	42,128
22 Sep 16	18.95000 +0.35	19.18	18.73	18.73	36,753
21 Sep 16	18.60500 +0.15	18.89	18.49	18.50	46,473
20 Sep 16	18.45000 -0.14	18.70	18.38	18.60	27,549
19 Sep 16	18.59000 +0.28	18.76	18.31	18.40	45,286
16 Sep 16	18.30500 -0.37	18.62	18.28	18.41	45,647
15 Sep 16	18.67500 -0.45	19.13	18.38	19.13	73,562
14 Sep 16	19.13000 +0.23	19.34	18.84	19.00	46,783
13 Sep 16	18.90000 +0.06	19.42	18.90	19.00	86,260
12 Sep 16	18.84000 -0.10	18.88	18.20	18.65	82,796
09 Sep 16	18.94000 -0.34	19.27	18.76	19.20	95,957
08 Sep 16	19.28000 -0.35	19.81	19.25	19.81	41,200
07 Sep 16	19.63000 -0.17	19.89	19.50	19.87	42,617
06 Sep 16	19.79500 +0.07	20.00	19.73	19.82	38,945
05 Sep 16	19.72500 -0.05	19.97	19.68	19.83	43,542
02 Sep 16	19.77000 -0.05	20.12	19.38	20.12	56,215
01 Sep 16	19.82000 +0.39	20.20	19.43	19.43	88,001
31 Aug 16	19.43500 -0.32	19.91	19.39	19.74	61,062
30 Aug 16	19.75000 +0.25	20.08	19.55	19.63	139,469
29 Aug 16	19.50000 -0.07	19.61	19.11	19.23	42,559
26 Aug 16	19.57000 +0.02	19.67	19.16	19.50	57,900
25 Aug 16	19.54500 -0.21	19.81	19.40	19.69	65,794
24 Aug 16	19.75500 +0.07	19.79	19.50	19.65	63,344
23 Aug 16	19.68000 +0.24	19.83	19.45	19.58	65,790
22 Aug 16	19.44500 +0.38	19.74	19.02	19.10	102,228
19 Aug 16	19.06500 -0.16	19.32	19.05	19.32	45,709
18 Aug 16	19.23000 -0.04	19.50	19.20	19.40	55,982
17 Aug 16	19.27000 -0.73	20.17	19.01	20.17	139,198
16 Aug 16	20.00000 -0.41	20.35	19.91	20.35	82,147
15 Aug 16	20.40500 -0.35	20.97	20.36	20.73	62,026
12 Aug 16	20.75500 +0.50	20.93	20.12	20.21	105,979
11 Aug 16	20.25000 -0.42	21.15	20.21	21.15	108,426
10 Aug 16	20.67500 -0.11	21.08	20.58	20.88	97,711
09 Aug 16	20.78000 +0.78	20.80	20.03	20.03	59,650
08 Aug 16	20.00000 -0.33	20.42	19.84	20.35	68,914
05 Aug 16	20.32500 +0.41	20.39	19.92	20.02	46,142
04 Aug 16	19.91500 +0.06	20.26	19.85	20.05	59,040
03 Aug 16	19.85500 +0.05	20.10	19.68	19.90	82,754
02 Aug 16	19.81000 -0.88	20.76	19.75	20.74	121,071
01 Aug 16	20.69000 +0.21	21.17	20.44	20.75	154,178
29 Jul 16	20.48000 -0.02	20.77	20.35	20.50	132,621
28 Jul 16	20.50500 +1.34	20.61	19.65	19.94	185,293
27 Jul 16	19.16500 +0.33	19.39	18.86	19.11	89,276
26 Jul 16	18.84000 +0.57	18.94	18.20	18.27	110,811
25 Jul 16	18.27000 +0.18	18.30	17.85	18.00	78,421
22 Jul 16	18.09000 -0.07	18.25	17.85	18.16	63,491
21 Jul 16	18.15500 +0.06	18.40	17.88	18.23	81,753
20 Jul 16	18.10000 +0.33	18.35	17.83	17.97	183,303
19 Jul 16	17.77000 -0.01	17.83	17.55	17.66	39,463
18 Jul 16	17.78000 +0.35	17.90	17.50	17.51	76,611
15 Jul 16	17.43500 -0.13	17.65	17.18	17.56	67,576
14 Jul 16	17.56000 -0.18	17.90	17.45	17.90	82,804
13 Jul 16	17.74000 +0.06	17.97	17.66	17.78	70,944
12 Jul 16	17.68000 -0.12	18.17	17.61	17.92	113,535
11 Jul 16	17.80000 +0.83	17.99	17.09	17.20	151,826
08 Jul 16	16.97000 +0.05	17.09	16.69	16.81	133,613
07 Jul 16	16.92500 +0.56	17.00	16.58	16.60	157,720
06 Jul 16	16.36500 -0.39	16.63	15.98	16.50	215,470
05 Jul 16	16.75000 -0.66	17.39	16.68	17.30	119,559
04 Jul 16	17.40500 -0.45	18.24	17.27	18.00	107,878
01 Jul 16	17.86000 -0.03	18.00	17.46	18.00	104,351
30 Jun 16	17.89000 +0.02	18.01	17.67	17.92	129,505
29 Jun 16	17.87000 +0.31	18.08	17.56	18.00	136,656
28 Jun 16	17.56000 -0.05	18.30	17.49	18.10	154,980
27 Jun 16	17.60500 -1.54	19.19	17.54	19.17	314,361
24 Jun 16	19.14500 -2.38	19.81	18.33	18.80	600,569
23 Jun 16	21.52500 +0.47	21.77	21.02	21.12	102,047
22 Jun 16	21.06000 +0.05	21.40	20.84	21.12	110,940
21 Jun 16	21.01000 +0.92	21.11	20.03	20.09	128,920
20 Jun 16	20.09000 +1.14	20.22	19.32	19.32	144,048
17 Jun 16	18.95500 +0.45	19.07	18.63	18.75	98,772
16 Jun 16	18.50500 -0.37	19.00	18.40	18.60	137,710
15 Jun 16	18.87000 +0.02	19.11	18.51	18.51	108,384
14 Jun 16	18.85500 -0.52	19.38	18.15	19.10	139,481
13 Jun 16	19.37000 -0.57	19.64	19.24	19.55	164,539
10 Jun 16	19.94500 -0.89	20.85	19.65	20.75	231,348
09 Jun 16	20.83000 -0.33	21.09	20.65	21.05	43,315
08 Jun 16	21.16000 -0.48	21.59	20.92	21.51	99,670
07 Jun 16	21.63500 -0.17	22.11	21.59	21.75	54,381
06 Jun 16	21.81000 +0.24	22.00	21.50	21.70	42,891
03 Jun 16	21.57000 +0.32	22.17	21.27	21.38	163,815
02 Jun 16	21.24500 -0.06	21.50	21.13	21.30	38,232
01 Jun 16	21.30500 -0.20	21.58	21.23	21.40	32,786
31 May 16	21.50500 -0.15	21.81	21.20	21.75	73,238
30 May 16	21.65000 +0.16	21.81	21.41	21.53	35,850
27 May 16	21.48500 +0.36	21.58	20.91	21.03	67,018
26 May 16	21.12000 -0.23	21.47	21.12	21.31	36,174
25 May 16	21.35500 -0.03	21.67	21.35	21.50	47,627
24 May 16	21.39000 +0.25	21.39	20.86	21.08	44,516
23 May 16	21.14000 +0.28	21.27	20.75	20.86	67,283
20 May 16	20.86000 +0.28	20.98	20.57	20.73	71,491
19 May 16	20.58000 -0.67	21.10	20.58	21.10	82,713
18 May 16	21.25000 -0.48	21.54	21.08	21.48	48,453
17 May 16	21.72500 +0.00	22.16	21.67	21.90	42,322
13 May 16	21.73000 +0.45	21.90	21.30	21.30	106,701
12 May 16	21.28000 -0.57	22.18	21.03	21.60	151,579
11 May 16	21.85000 +0.20	21.98	21.26	21.69	82,773
10 May 16	21.64500 +0.55	21.65	20.96	21.37	148,164
09 May 16	21.10000 +0.18	21.36	20.86	20.99	73,557
06 May 16	20.92000 -0.02	21.10	20.83	20.89	36,864
05 May 16	20.94500 +0.07	21.14	20.74	20.97	49,103
04 May 16	20.87500 -0.36	21.28	20.72	21.28	60,455
03 May 16	21.24000 -0.22	21.57	21.08	21.45	46,831
02 May 16	21.46000 +0.05	21.77	21.30	21.34	33,712
29 Apr 16	21.41000 -0.50	21.82	21.40	21.58	59,061
28 Apr 16	21.91000 -0.14	22.00	21.51	22.00	40,260
27 Apr 16	22.04500 +0.25	22.29	21.62	21.80	99,070
26 Apr 16	21.80000 -0.10	22.29	21.63	22.13	63,787
25 Apr 16	21.90000 +0.00	22.08	21.64	21.98	73,263
22 Apr 16	21.89500 -0.07	22.26	21.70	21.76	69,972
21 Apr 16	21.96500 -0.41	22.43	21.56	22.43	94,381
20 Apr 16	22.38000 -0.24	22.75	22.09	22.44	69,672
19 Apr 16	22.61500 +0.39	22.82	22.28	22.28	113,139
18 Apr 16	22.23000 -0.44	22.58	22.20	22.42	139,143
15 Apr 16	22.66500 -0.31	23.10	22.51	23.09	67,471
14 Apr 16	22.97500 +0.88	23.10	22.08	22.24	116,184
13 Apr 16	22.10000 +0.78	22.19	21.50	21.50	142,791
12 Apr 16	21.32000 +0.18	21.41	20.51	21.27	67,010
11 Apr 16	21.14000 -0.09	21.50	21.00	21.08	50,415
08 Apr 16	21.23000 -0.02	21.53	20.89	21.25	72,985
07 Apr 16	21.24500 -0.39	22.14	21.04	21.70	64,788
06 Apr 16	21.64000 +0.37	21.83	21.13	21.15	74,448
05 Apr 16	21.27000 -0.53	21.55	20.94	21.50	103,930
04 Apr 16	21.80000 -0.51	22.64	21.73	22.30	107,246
01 Apr 16	22.31000 -0.01	22.51	21.67	21.91	80,125
31 Mar 16	22.31500 +0.01	22.59	22.17	22.25	53,536
30 Mar 16	22.30500 +0.96	22.51	21.37	21.37	145,568
29 Mar 16	21.34500 -1.09	22.29	21.23	22.00	186,221
24 Mar 16	22.43000 -0.27	23.01	22.36	22.40	66,393
23 Mar 16	22.70000 +0.16	22.88	22.42	22.86	84,835
22 Mar 16	22.54500 +0.42	22.69	21.68	22.06	158,450
21 Mar 16	22.12000 -0.87	22.95	22.10	22.80	141,461
18 Mar 16	22.99000 +0.44	23.06	22.45	22.90	90,961
17 Mar 16	22.54500 -1.00	23.60	22.51	23.60	121,484
16 Mar 16	23.55000 +0.28	23.70	23.31	23.70	55,002
15 Mar 16	23.26500 -0.35	23.60	23.15	23.51	75,816
14 Mar 16	23.61500 +1.07	23.83	22.95	23.05	110,561
11 Mar 16	22.55000 +0.53	22.77	22.06	22.10	125,868
10 Mar 16	22.02000 +0.09	23.45	21.88	22.16	156,303
09 Mar 16	21.93500 -0.48	22.50	21.81	22.50	167,122
08 Mar 16	22.41500 -0.99	23.33	22.31	23.30	136,208
07 Mar 16	23.40500 -0.08	23.42	23.01	23.36	101,884
04 Mar 16	23.48500 -0.42	23.87	23.13	23.87	208,938
03 Mar 16	23.91000 -0.47	25.25	23.57	25.16	277,299
02 Mar 16	24.37500 -0.32	25.95	24.11	25.90	176,895
01 Mar 16	24.69000 +1.10	24.69	23.50	23.81	122,710
29 Feb 16	23.59000 +0.17	23.75	22.92	23.37	104,335
26 Feb 16	23.42500 -0.27	24.42	23.24	24.41	106,151
25 Feb 16	23.69000 +0.83	23.70	22.84	23.31	129,391
24 Feb 16	22.86000 -0.74	23.85	22.42	23.51	212,213
23 Feb 16	23.60000 -0.83	24.40	23.51	24.40	128,102
22 Feb 16	24.43000 +1.11	24.48	24.00	24.00	174,704
19 Feb 16	23.32000 -0.38	23.80	22.75	23.64	145,679
18 Feb 16	23.69500 +0.34	24.82	23.55	23.84	227,552
17 Feb 16	23.35000 +1.10	23.49	22.41	22.54	110,863
16 Feb 16	22.25000 -0.50	23.00	22.06	22.80	164,044
15 Feb 16	22.75000 +0.59	23.18	22.64	22.99	174,439
12 Feb 16	22.15500 +0.44	22.48	21.80	21.96	158,377
11 Feb 16	21.72000 -0.50	22.17	20.72	21.60	256,845
10 Feb 16	22.21500 +0.64	22.74	21.76	21.98	361,768
09 Feb 16	21.57500 +0.15	21.81	20.11	20.90	680,296
08 Feb 16	21.42500 -3.93	25.00	21.22	24.60	867,637
05 Feb 16	25.35000 -1.14	26.69	25.23	26.50	161,210
04 Feb 16	26.49000 -0.19	27.14	25.92	27.08	142,213
03 Feb 16	26.68500 -0.97	27.36	26.27	27.23	122,569
02 Feb 16	27.65000 +0.04	28.17	27.22	27.75	86,744
01 Feb 16	27.61000 +0.23	27.80	26.95	27.55	95,752
29 Jan 16	27.38000 +1.05	27.61	26.62	26.99	111,708
28 Jan 16	26.33000 -1.24	27.99	26.28	27.60	97,180
27 Jan 16	27.57000 +0.08	27.90	27.08	27.28	99,619
26 Jan 16	27.48500 -0.24	27.61	26.29	26.90	167,237
25 Jan 16	27.73000 +0.69	28.00	27.04	27.04	126,374
22 Jan 16	27.04000 +1.11	27.04	26.33	26.80	125,114
21 Jan 16	25.93500 +0.52	26.39	25.20	25.20	125,041
20 Jan 16	25.41500 -1.22	26.01	25.00	25.70	147,708
19 Jan 16	26.64000 +1.18	27.14	26.15	26.70	144,739
18 Jan 16	25.46000 -0.04	26.33	24.55	25.15	297,582
15 Jan 16	25.50000 -1.91	27.67	25.15	27.58	309,776
14 Jan 16	27.40500 -0.79	27.81	26.99	27.80	142,253
13 Jan 16	28.19500 -0.41	29.43	28.01	29.05	130,713
12 Jan 16	28.60000 +1.51	28.93	27.20	27.30	142,480
11 Jan 16	27.09000 -0.52	28.10	26.18	27.10	168,347
08 Jan 16	27.61500 -0.69	28.49	27.59	27.99	153,023
07 Jan 16	28.31000 -0.65	28.70	26.26	26.75	349,541
06 Jan 16	28.95500 -1.17	29.75	28.05	29.75	220,243
05 Jan 16	30.13000 -0.25	30.78	29.60	30.60	133,644
04 Jan 16	30.38000 -1.20	30.84	30.00	30.51	108,152
30 Dec 15	31.58500 -0.10	31.88	30.73	31.82	54,945
29 Dec 15	31.68500 +0.84	31.91	30.71	30.71	117,841
28 Dec 15	30.84000 -0.14	30.98	30.25	30.92	61,815
23 Dec 15	30.98000 +0.76	30.98	30.30	30.85	74,997
22 Dec 15	30.22000 -0.83	31.24	29.94	31.17	110,696
21 Dec 15	31.05000 -0.51	32.00	31.01	31.56	88,353
18 Dec 15	31.55500 +0.17	31.56	30.60	30.95	109,374
17 Dec 15	31.38500 +0.47	32.24	31.11	31.85	115,980
16 Dec 15	30.92000 -0.22	31.56	30.65	31.13	99,520
15 Dec 15	31.13500 +2.45	31.14	29.15	29.15	133,566
14 Dec 15	28.68500 -0.86	29.93	28.33	29.45	175,012
11 Dec 15	29.54000 -1.02	30.88	29.02	30.88	207,238
10 Dec 15	30.56000 -0.52	31.35	30.50	30.80	113,458
09 Dec 15	31.08500 -0.35	31.61	30.51	31.50	108,088
08 Dec 15	31.43500 -0.64	32.30	30.91	32.20	176,841
07 Dec 15	32.07000 +1.42	32.70	31.10	31.10	218,907
04 Dec 15	30.65000 -0.18	31.31	29.42	31.01	202,797
03 Dec 15	30.83500 -0.89	32.15	30.32	31.70	216,228
02 Dec 15	31.72000 +2.22	31.82	30.10	30.14	230,536
01 Dec 15	29.50000 -0.58	30.11	29.22	30.08	370,072
30 Nov 15	30.08500 +0.05	30.15	29.92	30.10	209,844
27 Nov 15	30.03000 -0.22	30.50	29.75	30.40	151,661
26 Nov 15	30.24500 +0.48	30.50	29.80	29.80	132,947
25 Nov 15	29.76500 +0.27	29.90	29.20	29.70	124,731
24 Nov 15	29.49000 +0.00	29.85	29.10	29.56	147,516
23 Nov 15	29.49000 +0.55	29.55	28.80	29.00	130,018
20 Nov 15	28.94000 +0.15	29.00	28.55	28.89	81,577
19 Nov 15	28.79500 +0.30	29.00	28.64	28.99	88,741
18 Nov 15	28.50000 -0.56	29.08	28.35	28.99	86,121
17 Nov 15	29.06000 +0.94	29.13	28.50	28.57	104,292
16 Nov 15	28.11500 -0.90	28.76	27.88	28.50	154,968
13 Nov 15	29.01500 -0.48	29.40	28.41	28.90	139,452
12 Nov 15	29.49000 +2.31	29.49	27.00	27.99	248,536
11 Nov 15	27.18500 -1.05	28.63	26.22	28.57	311,686
10 Nov 15	28.23000 -0.18	28.60	27.92	28.50	69,184
09 Nov 15	28.40500 +0.13	28.73	28.08	28.64	108,501
06 Nov 15	28.27500 +0.27	28.71	27.86	27.86	86,649
05 Nov 15	28.00000 +0.31	28.14	27.60	27.85	69,127
04 Nov 15	27.69000 -0.58	28.38	27.45	28.31	159,707
03 Nov 15	28.27000 -0.06	28.56	27.83	28.30	134,093
02 Nov 15	28.33000 +1.46	28.37	26.85	26.85	172,905
30 Oct 15	26.87000 +0.18	26.87	26.41	26.84	53,609
29 Oct 15	26.69500 +0.15	26.79	26.17	26.79	64,387
28 Oct 15	26.54500 +0.24	26.60	26.11	26.55	77,259
27 Oct 15	26.30500 -0.32	26.80	26.20	26.70	79,608
26 Oct 15	26.62500 +0.44	26.76	26.30	26.41	110,474
23 Oct 15	26.18500 +0.14	26.37	25.93	26.15	94,572
22 Oct 15	26.04000 +0.21	26.05	25.64	25.81	83,204
21 Oct 15	25.83000 +0.58	25.89	25.12	25.47	78,254
20 Oct 15	25.25000 -0.09	25.48	25.05	25.34	95,890
19 Oct 15	25.34000 +0.34	25.48	25.08	25.25	87,166
16 Oct 15	24.99500 +0.07	25.45	24.81	25.00	124,311
15 Oct 15	24.93000 +0.60	24.93	24.25	24.50	214,717
14 Oct 15	24.33500 -0.41	24.75	24.31	24.75	153,303
13 Oct 15	24.74000 -0.26	25.02	24.42	25.00	85,750
12 Oct 15	25.00500 +1.04	25.00	23.86	24.50	201,095
09 Oct 15	23.96500 -0.22	24.35	23.74	24.35	72,374
08 Oct 15	24.18000 -0.23	24.55	23.91	24.36	91,608
07 Oct 15	24.41000 +0.43	24.60	24.14	24.34	128,868
06 Oct 15	23.98000 +0.72	24.25	23.09	23.30	130,599
05 Oct 15	23.26500 +1.27	23.51	22.40	22.40	151,920
02 Oct 15	21.99000 +0.05	22.57	21.65	22.25	93,369
01 Oct 15	21.94000 +0.15	22.75	21.67	21.94	133,755
30 Sep 15	21.79500 +0.31	21.82	21.47	21.82	82,951
29 Sep 15	21.49000 -0.01	21.66	20.78	21.07	72,684
28 Sep 15	21.49500 -0.05	21.83	21.09	21.50	77,831
25 Sep 15	21.54500 +0.77	21.76	20.68	21.28	131,021
24 Sep 15	20.77000 -0.43	21.85	20.59	21.20	87,562
23 Sep 15	21.20500 +0.22	21.46	20.75	20.90	82,039
22 Sep 15	20.99000 -0.76	21.89	20.74	21.89	93,067
21 Sep 15	21.75000 +0.15	21.86	21.37	21.40	67,821
18 Sep 15	21.60000 -0.14	21.89	21.25	21.85	77,656
17 Sep 15	21.74000 +0.45	21.95	21.20	21.56	84,980
16 Sep 15	21.29000 +0.14	21.75	21.22	21.51	80,872
15 Sep 15	21.15500 +0.46	21.48	20.67	20.78	81,916
14 Sep 15	20.69500 -0.28	21.16	20.42	20.98	87,444
11 Sep 15	20.97500 +0.18	21.27	20.80	21.00	69,943
10 Sep 15	20.79500 -0.42	21.33	20.80	21.00	72,601
09 Sep 15	21.22000 +0.45	21.59	21.00	21.51	73,117
08 Sep 15	20.77000 +0.20	21.25	20.65	20.78	77,275
07 Sep 15	20.56500 -0.31	21.35	20.40	21.05	96,695
04 Sep 15	20.88000 -0.77	21.39	20.50	21.39	91,191
03 Sep 15	21.65000 +0.70	22.00	21.28	21.40	171,922
02 Sep 15	20.95000 +0.16	21.23	20.49	20.80	112,923
01 Sep 15	20.79000 -0.84	21.05	20.25	20.96	187,519
31 Aug 15	21.63500 +1.91	21.70	19.55	19.65	288,021
28 Aug 15	19.73000 +0.11	19.80	19.13	19.75	144,096
27 Aug 15	19.62000 +1.10	19.70	19.15	19.52	259,525
26 Aug 15	18.52000 -0.50	19.13	18.32	18.76	188,233
25 Aug 15	19.02000 +1.50	19.02	18.10	18.10	308,689
24 Aug 15	17.52000 -1.57	18.22	16.73	17.85	697,878
21 Aug 15	19.09000 -0.51	19.59	18.15	18.67	415,992
20 Aug 15	19.60000 -1.82	21.35	19.15	21.35	400,768
19 Aug 15	21.41500 -0.54	21.82	21.28	21.73	86,199
18 Aug 15	21.95500 -0.42	22.39	21.79	22.39	70,631
17 Aug 15	22.38000 +0.33	22.38	21.60	22.25	116,586
14 Aug 15	22.05000 -0.43	22.56	21.81	22.47	81,768
13 Aug 15	22.48000 +1.30	22.91	21.85	22.38	148,577
12 Aug 15	21.18500 -1.20	22.02	21.18	22.02	152,363
11 Aug 15	22.39000 -0.21	22.85	22.11	22.76	72,133
10 Aug 15	22.60000 +0.60	22.76	22.15	22.22	88,339
07 Aug 15	22.00000 -0.66	22.70	22.00	22.70	81,700
06 Aug 15	22.66000 +0.00	22.98	22.51	22.70	62,546
05 Aug 15	22.65500 -0.14	23.00	22.56	22.88	74,661
04 Aug 15	22.79500 -0.05	22.90	22.30	22.86	63,280
03 Aug 15	22.84000 +0.48	22.95	22.19	22.67	147,109
31 Jul 15	22.36500 +0.07	22.59	21.97	22.43	119,072
30 Jul 15	22.29500 -0.72	23.43	22.19	23.41	193,540
29 Jul 15	23.01000 +0.40	23.30	22.66	22.84	222,799
28 Jul 15	22.61000 +1.42	22.78	20.67	20.90	261,655
27 Jul 15	21.19000 -1.06	22.30	21.19	22.30	122,136
24 Jul 15	22.24500 -0.11	22.66	22.12	22.45	73,731
23 Jul 15	22.36000 -0.11	22.80	22.32	22.80	111,082
22 Jul 15	22.47500 +0.10	22.60	22.01	22.37	94,127
21 Jul 15	22.37000 -0.40	22.78	22.11	22.78	109,750
20 Jul 15	22.77000 +0.96	22.84	22.00	22.00	220,878
17 Jul 15	21.81000 +0.34	21.86	21.17	21.66	126,347
16 Jul 15	21.46500 -0.14	21.84	21.20	21.74	99,592
15 Jul 15	21.60000 +0.41	21.61	21.20	21.40	80,612
14 Jul 15	21.19000 -0.16	21.41	20.59	21.40	100,643
13 Jul 15	21.35000 +1.05	21.43	20.38	20.41	263,914
10 Jul 15	20.30000 +0.94	20.30	19.66	19.67	165,682
09 Jul 15	19.36000 +0.41	19.42	18.96	18.97	57,976
08 Jul 15	18.95500 +0.09	19.14	18.57	18.98	114,831
07 Jul 15	18.86000 -0.56	19.60	18.71	19.60	127,238
06 Jul 15	19.42500 +0.30	19.78	18.83	18.99	134,340
03 Jul 15	19.13000 +0.05	19.34	19.02	19.05	56,362
02 Jul 15	19.08000 -0.26	19.53	18.96	19.42	95,965
01 Jul 15	19.34000 +0.83	19.65	18.70	18.83	124,838
30 Jun 15	18.51000 +0.41	18.64	17.90	17.99	110,299
29 Jun 15	18.10500 -0.76	18.55	17.17	17.43	145,931
26 Jun 15	18.86000 +0.05	19.05	18.58	18.67	45,715
25 Jun 15	18.81500 -0.08	18.94	18.46	18.70	57,471
24 Jun 15	18.89500 -0.41	19.26	18.42	19.26	99,105
23 Jun 15	19.31000 +0.36	19.47	19.03	19.03	111,910
22 Jun 15	18.94500 +0.74	18.95	18.44	18.44	102,788
19 Jun 15	18.21000 +0.00	18.55	17.86	18.20	122,562
18 Jun 15	18.21000 +0.11	18.23	17.62	18.14	64,537
17 Jun 15	18.09500 -0.47	18.72	18.09	18.57	78,529
16 Jun 15	18.56500 +0.57	18.57	17.67	17.97	124,623
15 Jun 15	18.00000 -0.53	18.41	18.00	18.26	76,600
12 Jun 15	18.53000 -0.37	19.13	18.04	18.82	148,546
11 Jun 15	18.90000 +0.02	19.56	18.75	18.87	125,885
10 Jun 15	18.88000 +0.66	18.88	17.84	17.99	89,246
09 Jun 15	18.22000 -0.34	18.30	17.57	18.29	219,174
08 Jun 15	18.55500 -0.64	19.17	18.56	19.14	67,586
05 Jun 15	19.19000 -0.35	19.44	18.66	19.44	111,993
04 Jun 15	19.54000 -0.16	19.70	19.20	19.70	62,670
03 Jun 15	19.70000 +0.52	19.80	19.23	19.25	81,038
02 Jun 15	19.18500 -0.16	19.41	18.92	19.25	74,288
01 Jun 15	19.34000 -0.21	19.56	19.16	19.54	70,827
29 May 15	19.55000 -0.06	19.93	19.20	19.80	278,015
28 May 15	19.61000 +0.13	19.79	19.40	19.48	95,253
27 May 15	19.48500 +0.36	19.49	19.10	19.21	92,730
26 May 15	19.12500 +0.13	19.45	18.95	19.43	133,120
22 May 15	19.00000 -0.20	19.29	18.92	19.26	84,968
21 May 15	19.20500 +0.01	19.22	19.00	19.19	52,658
20 May 15	19.19500 +0.07	19.20	18.99	19.16	103,212
19 May 15	19.12500 +0.38	19.24	18.92	19.12	149,795
18 May 15	18.75000 +1.08	18.89	17.91	17.98	222,269
15 May 15	17.66500 +0.17	17.89	17.44	17.60	212,500
14 May 15	17.50000 +0.29	17.62	17.08	17.39	73,822
13 May 15	17.21000 +0.14	18.17	17.13	17.80	225,269
12 May 15	17.07000 -0.43	17.39	16.80	17.39	93,414
11 May 15	17.50500 +0.47	17.50	16.96	17.14	171,542
08 May 15	17.03000 +0.57	17.09	16.55	16.64	97,715
07 May 15	16.46000 +0.05	16.58	15.57	16.39	170,582
06 May 15	16.40500 +0.15	16.65	16.04	16.22	121,073
05 May 15	16.26000 -0.89	17.20	16.25	16.92	145,221
04 May 15	17.15000 +0.22	17.38	16.93	17.20	82,224
30 Apr 15	16.93500 -0.26	17.30	16.59	17.00	117,030
29 Apr 15	17.19000 -0.69	17.94	16.81	17.94	112,925
28 Apr 15	17.88000 -0.23	18.15	17.60	18.00	81,511
27 Apr 15	18.11000 +0.27	18.23	17.80	18.16	86,392
24 Apr 15	17.84500 +0.06	18.00	17.75	17.78	44,612
23 Apr 15	17.78500 -0.43	18.20	17.60	18.05	110,218
22 Apr 15	18.22000 +0.22	18.45	17.63	17.95	235,036
21 Apr 15	18.00000 +1.15	18.17	16.77	16.91	254,595
20 Apr 15	16.85000 +0.38	16.99	16.67	16.82	95,141
17 Apr 15	16.47000 -0.89	17.40	16.34	17.34	315,507
16 Apr 15	17.35500 -0.62	18.11	17.32	17.98	115,194
15 Apr 15	17.97500 -0.10	18.23	17.91	18.18	72,458
14 Apr 15	18.08000 -0.22	18.50	18.00	18.30	74,271
13 Apr 15	18.29500 -0.25	18.55	18.25	18.55	91,737
10 Apr 15	18.55000 +0.13	18.70	18.36	18.54	63,910
09 Apr 15	18.42500 +0.06	18.59	18.10	18.40	68,145
08 Apr 15	18.36000 -0.03	18.58	18.20	18.55	78,739
07 Apr 15	18.39500 +0.15	18.51	18.26	18.45	72,936
02 Apr 15	18.25000 -0.19	18.51	18.18	18.50	68,578
01 Apr 15	18.44500 +0.06	18.67	18.10	18.16	102,249
31 Mar 15	18.38500 +0.28	18.39	17.89	18.24	118,741
30 Mar 15	18.10000 +0.94	18.22	17.45	17.54	222,118
27 Mar 15	17.16000 +0.01	17.47	16.99	17.27	78,359
26 Mar 15	17.15000 +0.01	17.18	16.20	17.04	191,752
25 Mar 15	17.13500 -0.64	17.70	17.06	17.67	101,554
24 Mar 15	17.77000 +0.17	17.85	17.49	17.59	94,215
23 Mar 15	17.60000 -0.23	17.80	17.43	17.80	98,522
20 Mar 15	17.83500 +0.36	17.83	17.20	17.50	270,391
19 Mar 15	17.47000 +0.10	17.50	17.00	17.30	104,463
18 Mar 15	17.37000 +0.10	17.52	16.80	17.39	132,802
17 Mar 15	17.27500 -0.38	17.66	16.66	17.65	172,323
16 Mar 15	17.65000 +0.94	17.80	16.83	16.83	183,258
13 Mar 15	16.71000 +0.39	16.94	16.53	16.53	116,644
12 Mar 15	16.32000 +0.24	16.34	16.08	16.08	103,207
11 Mar 15	16.08000 -0.05	16.14	15.85	16.03	126,728
10 Mar 15	16.13000 -0.12	16.30	16.02	16.15	105,227
09 Mar 15	16.24500 -0.28	16.50	15.99	16.35	133,000
06 Mar 15	16.52500 +0.03	16.67	16.31	16.55	138,648
05 Mar 15	16.49000 +0.02	17.38	16.16	17.20	279,993
04 Mar 15	16.47000 -0.44	17.00	15.98	17.00	190,985
03 Mar 15	16.90500 -0.07	17.13	16.82	17.01	97,672
02 Mar 15	16.98000 +0.45	17.00	16.80	16.98	135,386
27 Feb 15	16.52500 +0.32	16.66	16.16	16.20	113,153
26 Feb 15	16.20000 +0.20	16.20	15.99	16.10	95,248
25 Feb 15	16.00000 +0.13	16.20	15.88	16.09	76,163
24 Feb 15	15.87000 -0.26	16.30	15.73	16.25	95,002
23 Feb 15	16.12500 +0.73	16.34	15.60	15.74	110,745
20 Feb 15	15.40000 -0.02	15.60	15.27	15.44	43,588
19 Feb 15	15.42000 +0.08	15.67	15.20	15.35	58,217
18 Feb 15	15.34000 +0.34	15.41	14.91	15.08	77,791
17 Feb 15	15.00000 +0.05	15.00	14.65	14.71	96,797
16 Feb 15	14.95000 +0.20	14.95	14.70	14.78	46,114
13 Feb 15	14.75000 +0.14	14.77	14.52	14.64	58,138
12 Feb 15	14.61500 +0.53	14.63	14.10	14.10	57,864
11 Feb 15	14.08000 -0.36	14.47	14.08	14.47	27,435
10 Feb 15	14.44500 +0.45	14.49	14.10	14.20	63,474
09 Feb 15	13.99000 -0.44	14.39	13.72	14.39	80,731
06 Feb 15	14.42500 +0.18	14.44	14.25	14.30	52,702
05 Feb 15	14.25000 +0.05	14.49	14.12	14.20	134,110
04 Feb 15	14.20000 +0.01	14.20	14.03	14.19	58,142
03 Feb 15	14.19500 +0.14	14.19	14.02	14.10	53,471
02 Feb 15	14.05000 +0.39	14.19	13.61	13.65	151,965
30 Jan 15	13.66000 +0.11	13.69	13.41	13.54	44,923
29 Jan 15	13.55000 +0.00	13.55	13.27	13.55	56,634
28 Jan 15	13.55000 +0.54	13.55	13.05	13.19	55,811
27 Jan 15	13.01000 -0.52	13.62	12.88	13.52	129,849
26 Jan 15	13.53000 +0.19	13.74	13.20	13.20	74,647
23 Jan 15	13.34000 +0.17	13.79	13.22	13.23	142,577
22 Jan 15	13.17000 +0.14	13.19	12.81	13.09	59,517
21 Jan 15	13.03500 +0.03	13.23	12.90	13.18	49,201
20 Jan 15	13.00000 -0.50	13.52	12.94	13.50	86,628
19 Jan 15	13.50000 -0.02	13.68	13.43	13.68	28,786
16 Jan 15	13.52000 -0.15	13.85	13.41	13.80	63,154
15 Jan 15	13.67500 +0.18	13.73	13.35	13.60	53,632
14 Jan 15	13.50000 -0.15	13.63	13.47	13.55	49,990
13 Jan 15	13.65000 -0.17	13.93	13.60	13.80	52,587
12 Jan 15	13.82000 +0.39	13.99	13.52	13.53	113,162
09 Jan 15	13.43000 -0.01	13.61	13.30	13.30	76,434
08 Jan 15	13.44000 +0.39	13.44	13.01	13.31	95,387
07 Jan 15	13.05000 -0.11	13.33	13.05	13.33	63,679
06 Jan 15	13.16500 -0.06	13.38	12.97	13.06	67,537
05 Jan 15	13.23000 -0.17	13.49	12.91	13.18	115,122
02 Jan 15	13.40000 +0.98	13.40	12.47	12.59	119,451
30 Dec 14	12.42000 -0.12	12.52	12.37	12.52	28,834
29 Dec 14	12.54000 +0.19	12.54	12.25	12.30	38,127
23 Dec 14	12.35000 -0.15	12.55	12.31	12.48	47,910
22 Dec 14	12.50500 +0.36	12.55	12.14	12.22	49,866
19 Dec 14	12.15000 +0.15	12.22	11.98	12.19	59,337
18 Dec 14	12.00000 +0.12	12.14	11.97	12.11	61,634
17 Dec 14	11.88000 +0.09	11.88	11.56	11.71	78,302
16 Dec 14	11.79500 +0.43	11.80	11.22	11.40	143,832
15 Dec 14	11.36500 -0.53	11.98	11.22	11.82	160,930
12 Dec 14	11.89000 -0.59	12.37	11.73	12.35	161,546
11 Dec 14	12.48000 +0.08	12.48	12.20	12.25	49,969
10 Dec 14	12.40000 +0.16	12.74	12.20	12.43	104,518
09 Dec 14	12.24000 -0.31	12.40	12.20	12.35	70,319
08 Dec 14	12.55000 -0.01	12.67	12.25	12.60	67,821
05 Dec 14	12.55500 +0.26	12.67	12.38	12.39	93,734
04 Dec 14	12.29500 +0.07	12.41	12.03	12.30	93,632
03 Dec 14	12.23000 -0.06	12.36	12.10	12.25	85,791
02 Dec 14	12.28500 +0.72	12.29	11.61	11.79	265,320
01 Dec 14	11.56000 +0.06	11.69	11.41	11.49	42,613
28 Nov 14	11.50000 +0.02	11.63	11.40	11.50	122,897
27 Nov 14	11.48000 +0.20	11.48	11.27	11.27	44,462
26 Nov 14	11.28000 -0.20	11.63	11.25	11.55	99,966
25 Nov 14	11.48000 -0.22	11.78	11.43	11.60	86,155
24 Nov 14	11.69500 +0.40	11.70	11.23	11.35	120,286
21 Nov 14	11.29500 -0.07	11.56	11.20	11.38	140,071
20 Nov 14	11.37000 +0.35	11.37	11.04	11.10	103,777
19 Nov 14	11.01500 +0.30	11.18	10.75	10.80	135,077
18 Nov 14	10.72000 +0.04	10.91	10.71	10.74	75,418
17 Nov 14	10.68000 +0.19	10.73	10.41	10.48	52,374
14 Nov 14	10.49000 -0.11	10.70	10.32	10.63	82,588
13 Nov 14	10.60000 -0.34	10.98	10.51	10.87	76,332
12 Nov 14	10.94500 -0.06	11.04	10.85	11.04	55,218
11 Nov 14	11.00000 +0.31	11.04	10.70	10.75	172,549
10 Nov 14	10.68500 +0.04	10.84	10.57	10.69	81,124
07 Nov 14	10.65000 -0.27	10.97	10.55	10.96	104,322
06 Nov 14	10.92000 -0.04	11.10	10.85	11.07	109,332
05 Nov 14	10.96000 +0.01	11.05	10.95	11.00	170,610
04 Nov 14	10.95000 -0.04	11.05	10.90	11.02	55,001
03 Nov 14	10.99000 -0.03	11.26	10.89	11.10	113,114
31 Oct 14	11.01500 +0.08	11.19	10.81	11.15	113,339
30 Oct 14	10.94000 -0.03	11.06	10.75	11.04	68,989
29 Oct 14	10.97000 +0.32	11.36	10.74	10.75	141,514
28 Oct 14	10.65500 +0.39	10.71	10.32	10.32	36,691
27 Oct 14	10.26000 -0.10	10.93	10.26	10.58	81,100
24 Oct 14	10.36500 -0.03	10.54	10.30	10.40	37,039
23 Oct 14	10.40000 +0.01	10.54	10.11	10.23	68,864
22 Oct 14	10.38500 +0.24	10.45	10.15	10.19	62,116
21 Oct 14	10.14500 +0.57	10.17	9.60	9.65	80,406
20 Oct 14	9.57400 -0.22	9.98	9.57	9.91	63,003
17 Oct 14	9.79000 +0.43	9.82	9.33	9.39	68,662
16 Oct 14	9.35800 +0.16	9.38	8.88	9.25	121,981
15 Oct 14	9.20000 -0.43	9.75	9.15	9.61	69,906
14 Oct 14	9.63000 +0.42	9.63	8.95	9.01	119,035
13 Oct 14	9.20600 -0.05	9.52	8.83	9.03	112,491
10 Oct 14	9.26100 -0.39	9.50	9.11	9.48	158,524
09 Oct 14	9.65000 +0.05	10.15	9.57	9.87	104,728
08 Oct 14	9.60000 -0.48	10.08	9.56	10.00	164,755
07 Oct 14	10.08500 -0.69	10.75	10.02	10.72	133,109
06 Oct 14	10.77500 +0.25	11.07	10.70	10.85	54,625
02 Oct 14	10.52500 -0.46	11.10	10.52	10.98	60,639
01 Oct 14	10.98500 -0.41	11.40	10.95	11.35	47,172
30 Sep 14	11.39500 +0.12	11.40	11.22	11.31	25,966
29 Sep 14	11.28000 -0.03	11.33	11.11	11.30	42,263
26 Sep 14	11.30500 -0.05	11.40	11.26	11.38	57,905
25 Sep 14	11.35000 +0.38	11.63	11.10	11.10	154,012
24 Sep 14	10.97500 +0.19	11.03	10.80	10.80	51,488
23 Sep 14	10.79000 -0.25	10.99	10.73	10.80	48,093
22 Sep 14	11.04000 -0.28	11.40	10.94	11.35	76,333
19 Sep 14	11.32000 +0.03	11.37	11.15	11.37	58,876
18 Sep 14	11.28500 +0.05	11.32	11.18	11.24	70,442
17 Sep 14	11.23500 +0.16	11.23	11.02	11.07	53,193
16 Sep 14	11.07000 +0.02	11.10	10.91	11.10	64,712
15 Sep 14	11.05000 +0.27	11.10	10.72	10.85	93,031
12 Sep 14	10.78000 +0.20	10.78	10.58	10.58	26,459
11 Sep 14	10.58000 -0.01	10.66	10.54	10.66	11,365
10 Sep 14	10.59000 -0.19	10.74	10.50	10.74	48,643
09 Sep 14	10.78000 +0.13	10.78	10.56	10.65	53,913
08 Sep 14	10.65000 +0.43	10.68	10.35	10.40	70,190
05 Sep 14	10.22000 +0.00	10.27	10.20	10.23	17,301
04 Sep 14	10.22000 -0.01	10.28	10.14	10.28	28,232
03 Sep 14	10.23500 +0.10	10.30	10.06	10.06	46,213
02 Sep 14	10.13000 -0.02	10.15	10.04	10.15	31,306
01 Sep 14	10.15000 +0.25	10.19	9.97	10.00	27,928
29 Aug 14	9.90000 -0.24	10.10	9.89	10.10	36,581
28 Aug 14	10.13500 -0.22	10.39	10.00	10.36	56,590
27 Aug 14	10.35500 -0.13	10.49	10.35	10.49	39,544
26 Aug 14	10.48500 +0.09	10.49	10.25	10.28	53,814
25 Aug 14	10.40000 +0.16	10.53	10.24	10.36	32,543
22 Aug 14	10.24000 -0.01	10.44	10.12	10.26	47,960
21 Aug 14	10.25000 +0.45	10.25	9.69	9.80	63,319
20 Aug 14	9.80000 -0.13	9.94	9.72	9.94	42,199
19 Aug 14	9.93300 +0.47	10.03	9.65	9.65	94,954
18 Aug 14	9.46500 +0.27	9.50	9.28	9.39	16,777
15 Aug 14	9.20000 +0.20	9.50	9.03	9.03	67,257
14 Aug 14	9.00200 -0.04	9.08	8.95	9.08	22,889
13 Aug 14	9.04000 +0.09	9.13	8.78	9.13	43,923
12 Aug 14	8.95400 -0.26	9.44	8.85	9.24	67,825
11 Aug 14	9.21000 +0.47	9.33	8.73	8.73	108,876
08 Aug 14	8.73900 -0.40	9.06	8.61	9.06	212,556
07 Aug 14	9.14200 -0.09	9.77	9.14	9.66	91,256
06 Aug 14	9.23100 -0.21	9.36	9.13	9.34	46,208
05 Aug 14	9.44000 +0.38	9.46	9.13	9.20	30,594
04 Aug 14	9.06000 -0.17	9.31	9.01	9.23	57,159
01 Aug 14	9.23000 -0.08	9.25	8.61	9.11	152,344
31 Jul 14	9.31000 -0.29	9.85	9.31	9.85	67,573
30 Jul 14	9.60000 -0.11	9.88	9.60	9.74	31,098
29 Jul 14	9.71000 +0.06	9.80	9.65	9.80	14,225
28 Jul 14	9.65000 -0.30	9.88	9.62	9.88	32,141
25 Jul 14	9.95000 -0.08	10.03	9.87	10.03	11,188
24 Jul 14	10.03000 +0.03	10.07	9.94	10.00	14,488
23 Jul 14	9.99500 +0.20	10.05	9.75	9.83	30,419
22 Jul 14	9.79500 +0.21	9.83	9.60	9.61	21,799
21 Jul 14	9.58900 -0.03	9.70	9.51	9.70	67,141
18 Jul 14	9.62000 -0.28	9.91	9.62	9.90	41,292
17 Jul 14	9.90000 +0.00	9.94	9.90	9.90	19,887
16 Jul 14	9.90000 +0.07	9.98	9.76	9.91	33,682
15 Jul 14	9.83400 -0.18	10.02	9.80	9.99	18,269
14 Jul 14	10.01000 +0.26	10.08	9.75	9.81	21,716
11 Jul 14	9.75000 +0.00	9.93	9.75	9.80	35,488
10 Jul 14	9.75000 -0.50	10.32	9.70	10.25	53,642
09 Jul 14	10.25000 +0.15	10.25	10.00	10.00	24,703
08 Jul 14	10.10000 +0.00	10.15	9.91	10.15	20,318
07 Jul 14	10.10000 -0.20	10.48	10.10	10.35	46,054
04 Jul 14	10.30000 +0.16	10.48	10.20	10.26	43,191
03 Jul 14	10.14000 +0.27	10.30	9.90	9.96	42,377
02 Jul 14	9.87000 +0.10	9.96	9.84	9.90	18,211
01 Jul 14	9.77400 -0.16	9.97	9.77	9.95	34,134
30 Jun 14	9.93000 -0.02	10.10	9.83	10.00	30,322
27 Jun 14	9.95000 +0.13	9.98	9.75	9.88	33,414
26 Jun 14	9.82000 +0.07	9.88	9.32	9.70	121,920
25 Jun 14	9.75000 -0.01	9.79	9.66	9.75	16,214
24 Jun 14	9.75800 -0.04	9.83	9.70	9.82	20,131
23 Jun 14	9.79800 -0.29	10.04	9.75	10.03	31,076
20 Jun 14	10.08500 -0.15	10.13	10.00	10.10	23,319
19 Jun 14	10.24000 +0.37	10.24	10.00	10.00	26,887
18 Jun 14	9.86800 -0.01	9.96	9.86	9.88	8,411
17 Jun 14	9.88000 +0.30	9.92	9.57	9.60	23,683
16 Jun 14	9.57600 -0.32	9.98	9.51	9.90	49,491
13 Jun 14	9.90000 -0.32	10.23	9.76	10.23	75,354
12 Jun 14	10.22000 +0.02	10.31	10.13	10.21	14,971
11 Jun 14	10.20000 -0.17	10.38	10.13	10.34	49,102
10 Jun 14	10.37000 -0.13	10.71	10.37	10.41	43,440
09 Jun 14	10.50000 +0.23	10.50	10.25	10.30	25,059
06 Jun 14	10.27500 +0.17	10.27	10.12	10.14	28,644
05 Jun 14	10.10000 -0.05	10.20	10.02	10.11	28,792
04 Jun 14	10.15500 +0.14	10.19	9.85	10.02	43,008
03 Jun 14	10.01000 -0.14	10.23	10.00	10.10	75,836
02 Jun 14	10.15000 +0.01	10.25	10.03	10.25	56,721
30 May 14	10.13500 -0.11	10.28	10.10	10.20	82,503
29 May 14	10.24500 +0.14	10.27	10.00	10.00	21,237
28 May 14	10.10000 +0.00	10.10	9.67	9.90	88,322
27 May 14	10.10000 -0.15	10.28	9.97	10.28	94,369
26 May 14	10.25000 +0.55	10.33	9.85	9.87	336,531
23 May 14	9.70300 +0.15	9.70	9.43	9.57	48,180
22 May 14	9.55000 +0.40	9.57	9.18	9.20	113,761
21 May 14	9.15000 +0.08	9.15	9.02	9.10	90,180
20 May 14	9.06700 +0.13	9.09	8.90	9.00	17,634
19 May 14	8.94100 -0.07	9.13	8.76	9.05	63,881
16 May 14	9.01500 -0.04	9.11	8.94	9.02	44,847
15 May 14	9.05500 -0.17	9.20	9.04	9.20	39,712
14 May 14	9.22800 -0.09	9.37	9.14	9.31	76,567
13 May 14	9.31600 +0.07	9.34	9.16	9.30	67,119
12 May 14	9.25000 +0.44	9.30	8.65	8.90	254,345
09 May 14	8.80600 -0.19	9.07	8.80	9.07	88,044
08 May 14	9.00000 +0.48	9.13	8.95	9.00	288,357
07 May 14	8.51500 -0.07	8.70	8.47	8.70	41,807
06 May 14	8.59000 -0.04	8.83	8.59	8.62	60,657
05 May 14	8.62700 +0.16	8.63	8.40	8.52	32,877
02 May 14	8.46600 -0.13	8.64	8.37	8.53	31,882
30 Apr 14	8.59200 +0.02	8.63	8.52	8.60	7,842
29 Apr 14	8.57600 +0.14	8.60	8.45	8.45	28,967
28 Apr 14	8.44000 +0.14	8.44	8.30	8.30	32,718
25 Apr 14	8.30000 -0.18	8.48	8.29	8.45	62,245
24 Apr 14	8.48500 -0.07	8.70	8.42	8.70	53,874
23 Apr 14	8.55000 -0.21	8.82	8.53	8.77	53,648
22 Apr 14	8.76400 +0.37	8.84	8.35	8.40	107,286
17 Apr 14	8.39200 +0.53	8.41	7.86	7.86	198,655
16 Apr 14	7.86000 +0.12	7.99	7.67	7.74	51,272
15 Apr 14	7.73600 -0.08	7.86	7.73	7.84	45,465
14 Apr 14	7.82000 -0.36	8.13	7.80	8.12	76,902
11 Apr 14	8.18200 -0.01	8.19	8.08	8.17	32,797
10 Apr 14	8.19500 +0.17	8.39	8.04	8.04	88,932
09 Apr 14	8.02100 +0.00	8.17	8.02	8.13	42,302
08 Apr 14	8.02000 -0.06	8.15	8.02	8.02	25,817
07 Apr 14	8.08000 -0.11	8.10	7.83	8.10	39,305
04 Apr 14	8.19000 -0.04	8.25	8.13	8.25	15,291
03 Apr 14	8.22900 +0.04	8.23	7.98	8.14	29,719
02 Apr 14	8.19000 +0.04	8.26	8.15	8.24	44,736
01 Apr 14	8.14800 -0.05	8.36	8.11	8.22	82,221
31 Mar 14	8.20000 +0.10	8.22	8.13	8.19	36,156
28 Mar 14	8.10100 -0.10	8.20	8.10	8.20	13,553
27 Mar 14	8.20000 +0.02	8.20	8.10	8.18	21,697
26 Mar 14	8.17800 +0.01	8.20	8.13	8.17	13,935
25 Mar 14	8.17000 +0.19	8.20	7.98	8.00	29,948
24 Mar 14	7.97700 -0.17	8.11	7.89	8.11	37,218
21 Mar 14	8.15000 -0.08	8.20	8.15	8.16	24,518
20 Mar 14	8.23000 +0.05	8.23	8.16	8.16	19,249
19 Mar 14	8.17700 -0.04	8.29	8.17	8.29	18,284
18 Mar 14	8.22000 +0.07	8.28	8.15	8.25	34,673
17 Mar 14	8.15000 +0.01	8.34	8.04	8.04	60,695
14 Mar 14	8.14000 +0.01	8.14	7.56	7.95	110,903
13 Mar 14	8.13000 -0.09	8.40	8.05	8.18	60,532
12 Mar 14	8.22400 -0.13	8.40	8.15	8.31	84,571
11 Mar 14	8.35600 -0.04	8.42	8.34	8.35	51,482
10 Mar 14	8.40000 -0.07	8.44	8.33	8.40	79,625
07 Mar 14	8.46600 +0.22	8.59	8.06	8.22	131,687
06 Mar 14	8.24500 +0.19	8.64	8.02	8.04	163,425
05 Mar 14	8.05000 +0.93	8.20	7.41	7.42	248,339
04 Mar 14	7.12000 +0.21	7.28	6.92	6.92	55,965
03 Mar 14	6.91400 -0.24	6.98	6.65	6.70	95,020
28 Feb 14	7.15000 +0.11	7.18	6.95	6.95	34,898
27 Feb 14	7.03900 +0.07	7.04	6.72	7.00	97,061
26 Feb 14	6.96500 -0.05	7.11	6.95	7.02	24,674
25 Feb 14	7.02000 +0.02	7.10	7.02	7.10	12,387
24 Feb 14	7.00000 +0.00	7.09	7.00	7.00	17,946
21 Feb 14	7.00300 +0.03	7.08	7.00	7.03	10,959
20 Feb 14	6.97000 -0.16	7.20	6.97	7.13	34,138
19 Feb 14	7.13000 +0.04	7.18	7.08	7.15	13,788
18 Feb 14	7.08800 -0.19	7.30	7.09	7.25	25,862
17 Feb 14	7.28000 +0.08	7.38	7.20	7.33	37,205
14 Feb 14	7.20000 +0.10	7.32	7.04	7.04	27,863
13 Feb 14	7.10000 +0.16	7.10	6.90	6.90	30,350
12 Feb 14	6.94000 -0.09	7.05	6.92	7.05	34,605
11 Feb 14	7.03100 -0.01	7.14	7.03	7.03	15,331
10 Feb 14	7.03900 -0.03	7.08	7.00	7.05	20,003
07 Feb 14	7.06400 +0.08	7.09	7.00	7.00	16,434
06 Feb 14	6.98000 +0.26	7.00	6.72	6.72	27,667
05 Feb 14	6.72100 +0.08	6.85	6.60	6.65	57,298
04 Feb 14	6.64600 -0.21	6.86	6.59	6.80	77,324
03 Feb 14	6.85200 -0.10	7.00	6.85	6.94	10,867
31 Jan 14	6.94900 -0.10	7.05	6.89	7.05	28,957
30 Jan 14	7.04800 +0.14	7.09	6.95	6.95	33,457
29 Jan 14	6.91000 +0.06	7.06	6.85	6.91	69,331
28 Jan 14	6.84700 +0.26	6.89	6.70	6.70	38,119
27 Jan 14	6.58500 -0.22	6.78	6.55	6.73	103,229
24 Jan 14	6.80000 -0.41	7.19	6.80	7.18	115,407
23 Jan 14	7.21200 -0.15	7.46	7.21	7.46	35,581
22 Jan 14	7.36300 -0.10	7.47	7.36	7.45	24,983
21 Jan 14	7.46500 +0.08	7.47	7.36	7.39	42,081
20 Jan 14	7.39000 -0.01	7.46	7.33	7.42	21,819
17 Jan 14	7.40400 -0.11	7.53	7.28	7.51	59,082
16 Jan 14	7.51400 +0.13	7.59	7.40	7.42	78,009
15 Jan 14	7.38000 -0.04	7.45	7.30	7.42	86,801
14 Jan 14	7.42000 +0.10	7.46	7.25	7.28	114,435
13 Jan 14	7.32000 +0.12	7.33	7.12	7.23	60,756
10 Jan 14	7.20000 +0.06	7.25	7.10	7.25	28,766
09 Jan 14	7.13700 -0.05	7.32	7.01	7.25	90,328
08 Jan 14	7.18500 -0.06	7.28	7.00	7.28	75,526
07 Jan 14	7.24400 +0.01	7.38	7.15	7.35	125,576
06 Jan 14	7.23000 +0.27	7.25	6.98	6.99	96,725
03 Jan 14	6.96000 +0.32	6.98	6.64	6.70	65,003
02 Jan 14	6.63900 +0.19	6.72	6.47	6.47	78,864
30 Dec 13	6.45000 +0.00	6.49	6.40	6.45	27,819
27 Dec 13	6.45100 +0.07	6.60	6.36	6.38	82,024
23 Dec 13	6.38000 +0.01	6.40	6.30	6.37	34,960
20 Dec 13	6.37000 +0.04	6.38	6.30	6.37	57,033
19 Dec 13	6.33300 +0.08	6.33	6.18	6.25	46,260
18 Dec 13	6.25000 +0.05	6.26	6.14	6.21	19,326
17 Dec 13	6.19900 +0.00	6.24	6.11	6.24	16,293
16 Dec 13	6.20000 -0.09	6.29	6.15	6.29	21,245
13 Dec 13	6.28900 +0.01	6.29	6.19	6.24	40,212
12 Dec 13	6.27900 +0.08	6.29	6.16	6.20	33,243
11 Dec 13	6.20000 +0.02	6.25	6.10	6.17	41,680
10 Dec 13	6.17800 -0.02	6.28	6.16	6.16	14,571
09 Dec 13	6.20000 -0.11	6.40	6.12	6.31	42,175
06 Dec 13	6.30800 +0.22	6.38	6.10	6.10	39,313
05 Dec 13	6.09000 -0.03	6.15	6.02	6.02	40,045
04 Dec 13	6.12000 -0.07	6.19	6.03	6.05	78,864
03 Dec 13	6.19000 -0.24	6.44	6.14	6.44	121,650
02 Dec 13	6.43000 -0.16	6.60	6.40	6.60	46,739
29 Nov 13	6.59000 +0.11	6.59	6.48	6.53	4,004
28 Nov 13	6.48400 -0.07	6.55	6.41	6.53	44,571
27 Nov 13	6.55000 -0.07	6.64	6.53	6.59	32,804
26 Nov 13	6.62200 +0.02	6.65	6.55	6.65	22,182
25 Nov 13	6.60000 +0.11	6.65	6.50	6.50	69,886
22 Nov 13	6.48900 +0.01	6.57	6.43	6.49	38,066
21 Nov 13	6.48200 -0.29	6.77	6.22	6.77	192,542
20 Nov 13	6.77000 -0.12	6.90	6.72	6.90	52,750
19 Nov 13	6.88700 -0.06	6.97	6.81	6.95	30,973
18 Nov 13	6.94400 +0.16	6.94	6.84	6.84	45,807
15 Nov 13	6.78000 +0.02	6.81	6.70	6.81	52,050
14 Nov 13	6.76000 +0.09	6.76	6.61	6.68	64,745
13 Nov 13	6.67100 +0.06	6.69	6.58	6.69	36,247
12 Nov 13	6.61400 -0.05	6.69	6.60	6.66	49,726
11 Nov 13	6.66000 +0.15	6.70	6.50	6.55	92,470
08 Nov 13	6.51000 +0.06	6.51	6.32	6.32	51,487
07 Nov 13	6.45000 +0.15	6.47	6.33	6.33	85,480
06 Nov 13	6.29900 +0.14	6.30	6.00	6.09	69,966
05 Nov 13	6.16000 -0.13	6.25	6.05	6.25	72,587
04 Nov 13	6.29000 -0.03	6.36	6.13	6.34	92,161
01 Nov 13	6.32000 +0.27	6.32	6.05	6.10	76,367
31 Oct 13	6.05000 +0.02	6.09	5.97	6.05	71,293
30 Oct 13	6.03000 +0.09	6.07	5.85	5.97	148,864
29 Oct 13	5.94000 +0.09	5.94	5.75	5.83	57,421
28 Oct 13	5.85000 +0.28	5.85	5.51	5.51	113,808
25 Oct 13	5.56700 -0.02	5.65	5.52	5.60	30,374
24 Oct 13	5.58900 +0.03	5.65	5.51	5.64	27,643
23 Oct 13	5.56100 +0.06	5.68	5.50	5.50	50,580
22 Oct 13	5.50100 -0.20	5.70	5.50	5.65	39,911
21 Oct 13	5.69900 +0.18	5.75	5.50	5.58	85,345
18 Oct 13	5.52000 -0.06	5.58	5.51	5.54	76,558
17 Oct 13	5.57700 +0.31	5.58	5.27	5.32	101,719
16 Oct 13	5.27000 +0.07	5.28	5.19	5.24	32,771
15 Oct 13	5.20300 +0.03	5.30	5.18	5.26	35,163
14 Oct 13	5.17500 +0.18	5.18	4.93	5.00	101,788
11 Oct 13	5.00000 +0.13	5.00	4.88	4.95	46,076
10 Oct 13	4.87200 -0.03	4.92	4.87	4.90	16,908
09 Oct 13	4.90000 +0.00	4.95	4.85	4.95	8,981
08 Oct 13	4.90000 +0.03	4.95	4.85	4.95	14,608
07 Oct 13	4.87000 -0.08	4.93	4.85	4.85	20,248
04 Oct 13	4.94900 -0.05	5.00	4.85	4.96	53,960
03 Oct 13	5.00000 +0.01	5.00	4.92	4.99	18,443
02 Oct 13	4.99000 -0.07	5.17	4.94	5.00	38,950
01 Oct 13	5.05900 +0.15	5.07	4.85	4.85	40,572
30 Sep 13	4.90600 -0.04	4.93	4.86	4.92	27,372
27 Sep 13	4.94900 +0.08	5.03	4.85	4.87	38,545
26 Sep 13	4.87300 -0.10	4.97	4.86	4.88	16,553
25 Sep 13	4.96900 -0.01	4.98	4.71	4.95	83,991
24 Sep 13	4.97500 -0.01	5.09	4.94	4.99	25,034
23 Sep 13	4.99000 +0.02	5.01	4.89	4.95	26,773
20 Sep 13	4.97000 -0.03	5.07	4.89	4.97	53,309
19 Sep 13	4.99600 -0.08	5.11	4.97	5.08	30,108
18 Sep 13	5.08000 -0.07	5.18	5.06	5.07	14,207
17 Sep 13	5.15000 -0.04	5.23	5.05	5.15	58,189
16 Sep 13	5.19000 +0.14	5.24	5.08	5.08	40,254
13 Sep 13	5.05500 +0.05	5.08	4.97	5.08	36,284
12 Sep 13	5.00300 -0.05	5.08	4.97	5.05	41,709
11 Sep 13	5.05000 -0.14	5.21	5.05	5.11	19,767
10 Sep 13	5.18600 +0.17	5.22	5.00	5.04	56,255
09 Sep 13	5.02000 +0.04	5.08	4.86	4.86	15,977
06 Sep 13	4.98000 -0.02	4.98	4.83	4.90	57,840
05 Sep 13	5.00000 +0.01	5.04	4.97	5.03	14,294
04 Sep 13	4.99200 -0.18	5.14	4.86	5.12	76,652
03 Sep 13	5.17000 +0.06	5.23	5.13	5.13	19,796
02 Sep 13	5.11000 +0.04	5.23	5.05	5.05	52,369
30 Aug 13	5.07200 +0.00	5.10	5.00	5.10	29,741
29 Aug 13	5.07600 +0.15	5.12	4.91	4.96	34,126
28 Aug 13	4.92900 +0.07	4.95	4.83	4.86	57,329
27 Aug 13	4.85500 -0.33	5.16	4.85	5.16	62,883
26 Aug 13	5.18700 +0.01	5.25	5.16	5.16	15,674
23 Aug 13	5.18000 -0.02	5.20	4.97	5.19	75,462
22 Aug 13	5.20400 -0.07	5.26	5.15	5.25	36,308
21 Aug 13	5.27600 +0.04	5.29	5.19	5.20	50,229
20 Aug 13	5.24000 -0.06	5.33	5.21	5.33	54,745
19 Aug 13	5.30000 -0.05	5.35	5.24	5.30	66,116
16 Aug 13	5.35200 -0.02	5.38	5.22	5.32	78,669
15 Aug 13	5.37500 +0.03	5.38	5.27	5.35	54,313
14 Aug 13	5.34200 -0.05	5.40	5.25	5.34	74,291
13 Aug 13	5.39200 +0.22	5.49	5.21	5.21	147,258
12 Aug 13	5.17500 +0.11	5.18	4.93	5.05	97,283
09 Aug 13	5.07000 +0.15	5.07	4.92	4.92	126,844
08 Aug 13	4.91900 +0.22	4.95	4.84	4.86	202,887
07 Aug 13	4.70000 -0.18	4.88	4.56	4.88	119,507
06 Aug 13	4.88000 +0.03	4.94	4.81	4.90	60,899
05 Aug 13	4.85000 +0.05	4.93	4.72	4.85	93,404
02 Aug 13	4.80000 -0.09	4.90	4.71	4.90	69,394
01 Aug 13	4.89000 +0.21	4.90	4.69	4.70	92,404
31 Jul 13	4.68000 -0.34	5.00	4.33	5.00	363,730
30 Jul 13	5.02100 -0.04	5.06	4.95	5.00	62,759
29 Jul 13	5.06000 +0.22	5.19	4.87	4.87	142,350
26 Jul 13	4.83600 +0.07	5.00	4.75	4.75	111,706
25 Jul 13	4.77000 +0.15	4.77	4.66	4.70	44,039
24 Jul 13	4.62000 -0.11	4.74	4.62	4.74	52,113
23 Jul 13	4.72900 +0.12	4.73	4.61	4.63	47,347
22 Jul 13	4.60900 +0.09	4.67	4.55	4.64	108,840
19 Jul 13	4.52000 -0.02	4.54	4.48	4.54	22,879
18 Jul 13	4.54000 +0.00	4.54	4.51	4.54	18,448
17 Jul 13	4.54000 -0.02	4.54	4.45	4.45	11,128
16 Jul 13	4.56400 +0.10	4.59	4.51	4.55	35,940
15 Jul 13	4.46000 +0.19	4.65	4.32	4.33	78,201
12 Jul 13	4.27000 -0.02	4.31	4.20	4.28	33,823
11 Jul 13	4.28900 +0.19	4.30	4.07	4.10	50,444
10 Jul 13	4.10000 +0.04	4.10	4.00	4.05	5,322
09 Jul 13	4.06000 +0.00	4.06	4.03	4.05	3,316
08 Jul 13	4.05700 +0.02	4.06	3.99	3.99	10,368
05 Jul 13	4.03300 +0.03	4.03	3.99	4.01	6,000
04 Jul 13	4.00000 +0.00	4.05	3.99	4.00	10,773
03 Jul 13	4.00000 -0.11	4.10	4.00	4.10	24,532
02 Jul 13	4.11200 +0.06	4.12	4.05	4.05	14,871
01 Jul 13	4.05400 -0.04	4.09	4.00	4.06	9,289
28 Jun 13	4.09000 -0.05	4.14	3.98	4.14	22,197
27 Jun 13	4.14000 +0.15	4.14	4.02	4.02	15,811
26 Jun 13	3.98800 +0.06	4.01	3.95	3.95	10,156
25 Jun 13	3.93100 -0.05	3.98	3.92	3.95	20,202
24 Jun 13	3.98000 -0.14	4.16	3.95	4.13	59,884
21 Jun 13	4.12000 +0.05	4.13	4.05	4.05	20,404
20 Jun 13	4.07000 -0.13	4.17	4.07	4.17	15,702
19 Jun 13	4.20000 +0.02	4.20	4.17	4.18	22,808
18 Jun 13	4.18000 -0.02	4.22	4.17	4.19	13,520
17 Jun 13	4.19900 +0.11	4.24	4.15	4.15	15,796
14 Jun 13	4.09300 -0.04	4.20	4.09	4.12	33,156
13 Jun 13	4.13000 -0.01	4.13	3.88	4.09	82,315
12 Jun 13	4.13500 +0.03	4.14	4.07	4.07	18,590
11 Jun 13	4.11000 -0.05	4.17	4.10	4.15	21,416
10 Jun 13	4.16000 +0.11	4.16	4.05	4.05	62,204
07 Jun 13	4.05000 +0.00	4.05	4.00	4.05	24,803
06 Jun 13	4.05000 -0.04	4.09	3.99	4.09	73,880
05 Jun 13	4.09000 +0.01	4.09	4.05	4.08	31,513
04 Jun 13	4.08000 -0.01	4.11	4.06	4.10	23,445
03 Jun 13	4.09000 +0.09	4.10	3.96	4.08	54,996
31 May 13	4.00000 +0.10	4.09	3.99	4.00	70,618
30 May 13	3.90000 +0.01	3.90	3.84	3.89	14,780
29 May 13	3.89000 -0.01	3.93	3.85	3.91	13,051
28 May 13	3.90000 +0.06	3.90	3.85	3.85	19,305
27 May 13	3.84000 +0.06	3.91	3.77	3.85	11,350
24 May 13	3.78000 -0.07	3.89	3.75	3.85	36,875
23 May 13	3.84800 +0.02	3.85	3.75	3.78	32,845
22 May 13	3.83000 +0.13	3.83	3.72	3.72	34,100
21 May 13	3.70000 -0.07	3.78	3.68	3.72	69,760
20 May 13	3.77000 +0.02	3.83	3.72	3.83	10,683
17 May 13	3.75000 +0.00	3.80	3.70	3.80	42,083
16 May 13	3.75000 -0.10	3.84	3.75	3.81	59,881
15 May 13	3.84900 +0.07	3.85	3.76	3.79	109,113
14 May 13	3.78000 +0.00	3.79	3.73	3.78	13,142
13 May 13	3.78000 +0.03	3.81	3.73	3.77	45,842
10 May 13	3.75000 +0.02	3.79	3.66	3.68	29,112
09 May 13	3.72900 +0.00	3.73	3.67	3.67	5,089
08 May 13	3.73000 +0.11	3.73	3.60	3.62	43,723
07 May 13	3.62000 +0.02	3.62	3.54	3.62	11,522
06 May 13	3.60000 +0.10	3.60	3.48	3.48	46,134
03 May 13	3.50100 +0.00	3.57	3.50	3.57	9,075
02 May 13	3.50000 -0.04	3.55	3.49	3.55	22,882
30 Apr 13	3.54000 +0.00	3.58	3.50	3.55	15,073
29 Apr 13	3.54000 +0.03	3.58	3.48	3.58	9,929
26 Apr 13	3.51000 -0.06	3.57	3.50	3.57	2,956
25 Apr 13	3.57300 +0.04	3.60	3.52	3.53	17,383
24 Apr 13	3.53100 -0.06	3.54	3.52	3.52	3,498
23 Apr 13	3.59000 +0.01	3.62	3.54	3.58	14,287
22 Apr 13	3.57500 +0.08	3.58	3.50	3.50	372
19 Apr 13	3.50000 +0.06	3.57	3.50	3.55	4,024
18 Apr 13	3.43700 -0.17	3.55	3.44	3.55	18,787
17 Apr 13	3.60900 +0.02	3.64	3.55	3.59	4,615
16 Apr 13	3.59000 +0.01	3.59	3.55	3.57	25,308
15 Apr 13	3.58000 +0.06	3.58	3.47	3.52	23,268
12 Apr 13	3.52000 +0.03	3.58	3.44	3.49	38,157
11 Apr 13	3.48800 +0.01	3.53	3.49	3.53	30,811
10 Apr 13	3.48000 -0.01	3.48	3.47	3.48	6,075
09 Apr 13	3.49000 -0.01	3.49	3.49	3.49	950
08 Apr 13	3.49700 +0.07	3.50	3.40	3.40	25,772
05 Apr 13	3.42800 -0.09	3.56	3.40	3.56	27,983
04 Apr 13	3.52000 -0.03	3.56	3.48	3.55	12,689
03 Apr 13	3.55000 +0.05	3.55	3.50	3.50	8,153
02 Apr 13	3.49900 +0.06	3.50	3.42	3.50	22,218
28 Mar 13	3.44000 -0.05	3.49	3.43	3.49	13,702
27 Mar 13	3.48700 +0.03	3.49	3.42	3.46	9,806
26 Mar 13	3.46000 +0.01	3.46	3.39	3.46	17,848
25 Mar 13	3.45000 +0.04	3.48	3.45	3.48	4,507
22 Mar 13	3.41200 -0.04	3.48	3.41	3.45	17,706
21 Mar 13	3.45000 +0.06	3.45	3.39	3.39	22,499
20 Mar 13	3.39000 +0.00	3.39	3.36	3.39	5,385
19 Mar 13	3.39000 +0.01	3.39	3.39	3.39	11,880
18 Mar 13	3.38200 -0.02	3.45	3.36	3.45	31,464
15 Mar 13	3.40000 +0.06	3.40	3.33	3.34	23,387
14 Mar 13	3.34000 +0.02	3.40	3.34	3.34	9,392
13 Mar 13	3.32000 -0.06	3.37	3.32	3.36	10,449
12 Mar 13	3.37500 +0.02	3.40	3.35	3.40	15,210
11 Mar 13	3.35100 -0.05	3.40	3.35	3.35	4,426
08 Mar 13	3.40000 +0.05	3.40	3.34	3.37	7,400
07 Mar 13	3.35000 -0.03	3.39	3.33	3.33	8,082
06 Mar 13	3.37800 +0.02	3.39	3.33	3.33	19,653
05 Mar 13	3.36000 +0.01	3.36	3.33	3.33	12,092
04 Mar 13	3.35000 -0.03	3.35	3.30	3.33	6,354
01 Mar 13	3.38100 +0.00	3.38	3.36	3.38	9,906
28 Feb 13	3.37900 -0.01	3.39	3.34	3.39	45,596
27 Feb 13	3.39000 -0.02	3.45	3.38	3.45	6,534
26 Feb 13	3.41000 -0.04	3.45	3.41	3.42	20,336
25 Feb 13	3.45000 -0.01	3.45	3.41	3.41	5,861
22 Feb 13	3.45800 +0.04	3.46	3.42	3.42	31,957
21 Feb 13	3.42000 -0.06	3.45	3.42	3.45	11,909
20 Feb 13	3.48000 +0.00	3.48	3.47	3.47	16,350
19 Feb 13	3.47700 +0.00	3.48	3.45	3.48	14,264
18 Feb 13	3.48000 +0.05	3.48	3.45	3.45	10,549
15 Feb 13	3.43000 -0.01	3.46	3.43	3.43	6,937
14 Feb 13	3.44000 -0.02	3.44	3.40	3.43	21,200
13 Feb 13	3.46000 +0.06	3.46	3.44	3.44	10,713
12 Feb 13	3.40100 -0.01	3.43	3.40	3.41	8,020
11 Feb 13	3.41100 -0.04	3.42	3.39	3.39	3,990
08 Feb 13	3.45000 +0.00	3.48	3.41	3.48	8,226
07 Feb 13	3.45000 +0.03	3.46	3.40	3.40	7,500
06 Feb 13	3.41800 -0.07	3.50	3.42	3.49	10,115
05 Feb 13	3.49000 +0.09	3.50	3.43	3.43	32,497
04 Feb 13	3.40000 -0.05	3.40	3.39	3.39	2,885
01 Feb 13	3.45000 +0.04	3.45	3.35	3.42	33,892
31 Jan 13	3.41000 -0.01	3.44	3.41	3.41	11,793
30 Jan 13	3.41600 -0.04	3.44	3.42	3.44	1,095
29 Jan 13	3.46000 +0.02	3.48	3.40	3.48	28,314
28 Jan 13	3.44000 +0.04	3.44	3.40	3.43	6,844
25 Jan 13	3.40000 -0.03	3.48	3.38	3.44	29,055
24 Jan 13	3.43500 -0.02	3.49	3.43	3.47	11,875
23 Jan 13	3.45000 -0.04	3.48	3.45	3.48	13,011
22 Jan 13	3.48900 -0.01	3.50	3.47	3.50	5,137
21 Jan 13	3.49900 +0.07	3.50	3.45	3.45	5,600
18 Jan 13	3.43200 -0.02	3.45	3.40	3.40	2,200
17 Jan 13	3.45000 +0.07	3.45	3.38	3.38	3,031
16 Jan 13	3.38000 +0.07	3.45	3.38	3.38	23,574
15 Jan 13	3.31100 -0.04	3.35	3.31	3.33	14,962
14 Jan 13	3.34900 -0.10	3.47	3.31	3.46	37,691
11 Jan 13	3.45000 +0.06	3.47	3.40	3.40	18,983
10 Jan 13	3.39000 +0.09	3.39	3.30	3.32	26,522
09 Jan 13	3.30000 +0.03	3.32	3.25	3.25	7,369
08 Jan 13	3.27000 +0.07	3.27	3.22	3.27	3,332
07 Jan 13	3.20000 -0.05	3.24	3.16	3.24	3,000
04 Jan 13	3.25000 +0.05	3.28	3.20	3.27	7,682
03 Jan 13	3.20000 -0.02	3.30	3.20	3.25	10,154
02 Jan 13	3.22000 -0.02	3.24	3.15	3.18	10,816
28 Dec 12	3.24000 +0.14	3.24	3.08	3.08	18,246
27 Dec 12	3.10000 +0.02	3.17	3.08	3.08	12,120
21 Dec 12	3.07600 -0.02	3.17	3.08	3.15	7,686
20 Dec 12	3.10000 +0.02	3.18	3.10	3.16	10,823
19 Dec 12	3.08000 -0.02	3.16	3.06	3.10	5,601
18 Dec 12	3.10000 -0.03	3.10	3.06	3.08	4,017
17 Dec 12	3.13300 -0.03	3.20	3.06	3.20	15,180
14 Dec 12	3.16000 +0.04	3.19	3.10	3.19	5,900
13 Dec 12	3.12000 +0.02	3.12	3.06	3.06	14,831
12 Dec 12	3.10000 +0.00	3.15	3.07	3.07	7,050
11 Dec 12	3.10000 +0.04	3.11	3.06	3.09	16,030
10 Dec 12	3.05500 +0.01	3.06	2.98	2.98	1,070
07 Dec 12	3.05000 +0.00	3.09	3.05	3.05	7,488
06 Dec 12	3.05000 +0.00	3.05	3.05	3.05	3,150
05 Dec 12	3.05000 +0.00	3.10	3.03	3.10	4,496
04 Dec 12	3.05000 +0.02	3.10	3.03	3.03	1,718
03 Dec 12	3.03100 -0.05	3.08	3.03	3.05	3,497
30 Nov 12	3.08000 +0.03	3.08	3.08	3.08	750
29 Nov 12	3.05200 +0.03	3.08	3.05	3.08	400
28 Nov 12	3.02200 -0.08	3.11	3.01	3.02	964
27 Nov 12	3.10000 +0.07	3.10	3.09	3.09	6,877
26 Nov 12	3.03000 +0.02	3.04	3.00	3.04	9,107
23 Nov 12	3.01000 +0.04	3.03	3.00	3.03	7,000
22 Nov 12	2.97000 -0.03	3.00	2.97	3.00	7,316
21 Nov 12	3.00100 +0.03	3.00	2.93	2.95	8,566
20 Nov 12	2.97000 +0.05	2.97	2.92	2.93	5,463
19 Nov 12	2.92200 -0.02	2.95	2.92	2.92	5,509
16 Nov 12	2.94500 -0.03	2.97	2.94	2.97	4,616
15 Nov 12	2.97000 +0.00	3.04	2.97	3.01	13,334
14 Nov 12	2.97000 -0.19	3.16	2.82	3.16	56,925
13 Nov 12	3.16000 -0.08	3.18	3.16	3.17	2,887
12 Nov 12	3.23700 +0.08	3.24	3.16	3.16	6,858
09 Nov 12	3.16000 -0.10	3.20	3.16	3.20	3,880
08 Nov 12	3.26000 +0.08	3.26	3.20	3.23	3,128
07 Nov 12	3.18000 +0.01	3.25	3.17	3.17	1,551
06 Nov 12	3.17000 +0.01	3.21	3.15	3.15	186
05 Nov 12	3.16100 -0.07	3.25	3.16	3.20	5,174
02 Nov 12	3.22600 -0.02	3.35	3.23	3.30	5,760
01 Nov 12	3.24900 +0.00	3.25	3.25	3.25	1,250
31 Oct 12	3.25000 +0.08	3.25	3.17	3.17	20
30 Oct 12	3.17200 -0.09	3.22	3.17	3.22	1,620
29 Oct 12	3.26000 +0.01	3.26	3.17	3.25	1,940
26 Oct 12	3.25000 +0.11	3.25	3.12	3.20	6,400
25 Oct 12	3.14000 +0.01	3.14	3.14	3.14	220
24 Oct 12	3.13000 -0.02	3.15	3.13	3.15	6,460
23 Oct 12	3.15200 -0.10	3.20	3.15	3.15	6,400
22 Oct 12	3.25000 +0.05	3.25	3.17	3.20	6,200
19 Oct 12	3.19900 +0.00	3.20	3.20	3.20	466
18 Oct 12	3.19900 +0.10	3.20	3.18	3.18	5,071
17 Oct 12	3.10000 -0.05	3.18	3.10	3.18	2,082
16 Oct 12	3.15000 +0.01	3.18	3.09	3.10	12,555
15 Oct 12	3.14000 -0.04	3.14	3.14	3.14	2,541
12 Oct 12	3.17900 +0.01	3.18	3.18	3.18	516
11 Oct 12	3.17000 -0.01	3.17	3.13	3.15	9,736
10 Oct 12	3.18000 +0.01	3.18	3.18	3.18	800
09 Oct 12	3.17000 -0.13	3.23	3.16	3.22	12,786
08 Oct 12	3.30000 +0.09	3.30	3.20	3.21	37,478
05 Oct 12	3.21000 -0.02	3.23	3.13	3.23	20,014
04 Oct 12	3.23000 +0.00	3.28	3.20	3.28	11,633
03 Oct 12	3.23000 +0.00	3.23	3.23	3.23	2,576
02 Oct 12	3.23000 -0.02	3.27	3.23	3.25	6,803
01 Oct 12	3.25000 +0.00	3.34	3.17	3.33	3,034
28 Sep 12	3.25000 +0.00	3.25	3.25	3.25	3,751
27 Sep 12	3.25000 +0.05	3.25	3.21	3.24	5,575
26 Sep 12	3.20000 -0.04	3.24	3.17	3.24	4,320
25 Sep 12	3.24000 +0.09	3.25	3.12	3.12	19,815
24 Sep 12	3.15000 +0.07	3.15	3.10	3.10	18,859
21 Sep 12	3.08000 +0.03	3.08	3.08	3.08	2,300
20 Sep 12	3.05000 +0.00	3.10	3.05	3.06	24,450
19 Sep 12	3.05400 -0.10	3.15	3.00	3.15	28,159
18 Sep 12	3.14900 +0.00	3.15	3.05	3.15	22,960
17 Sep 12	3.15000 +0.07	3.15	3.08	3.08	9,442
14 Sep 12	3.08000 -0.04	3.15	3.08	3.15	6,020
13 Sep 12	3.12000 +0.08	3.17	3.10	3.10	28,601
12 Sep 12	3.03900 +0.09	3.06	3.00	3.05	51,929
11 Sep 12	2.95000 -0.10	3.04	2.95	3.04	2,198
10 Sep 12	3.05000 +0.02	3.05	2.95	3.03	22,303
07 Sep 12	3.03000 +0.05	3.03	2.91	2.98	8,513
06 Sep 12	2.98000 +0.12	2.98	2.95	2.95	7,341
05 Sep 12	2.86300 -0.12	2.86	2.86	2.86	187
04 Sep 12	2.98000 +0.08	2.98	2.88	2.90	8,149
03 Sep 12	2.90000 +0.02	2.91	2.83	2.85	17,250
31 Aug 12	2.88000 +0.00	2.88	2.88	2.88	600
30 Aug 12	2.88200 -0.07	2.92	2.88	2.92	14,529
29 Aug 12	2.95000 -0.05	2.95	2.95	2.95	1,520
28 Aug 12	3.00000 +0.04	3.00	2.95	2.95	4,638
27 Aug 12	2.96000 +0.00	3.00	2.96	3.00	7,143
24 Aug 12	2.96000 -0.07	2.97	2.96	2.97	8,432
23 Aug 12	3.03000 +0.06	3.03	2.97	2.97	5,297
22 Aug 12	2.97000 -0.06	2.97	2.97	2.97	1,540
21 Aug 12	3.02500 +0.05	3.03	2.96	2.96	1,120
20 Aug 12	2.97100 -0.07	3.05	2.96	2.97	13,005
17 Aug 12	3.04000 -0.01	3.04	3.00	3.04	2,000
16 Aug 12	3.05000 +0.09	3.05	3.00	3.02	20,414
15 Aug 12	2.96100 -0.08	2.96	2.96	2.96	950
14 Aug 12	3.03700 -0.01	3.04	2.99	2.99	1,440
13 Aug 12	3.05000 -0.01	3.09	3.04	3.09	3,920
10 Aug 12	3.05500 +0.06	3.06	2.96	2.96	1,095
09 Aug 12	3.00000 +0.00	3.05	3.00	3.05	2,420
08 Aug 12	3.00000 +0.00	3.04	3.00	3.00	4,082
07 Aug 12	3.00000 -0.08	3.10	3.00	3.10	1,190
06 Aug 12	3.08000 -0.02	3.10	3.00	3.08	3,280
03 Aug 12	3.10000 +0.10	3.10	3.05	3.05	1,513
02 Aug 12	3.00000 +0.00	3.05	3.00	3.00	7,077
01 Aug 12	3.00000 -0.05	3.03	3.00	3.02	7,451
31 Jul 12	3.05000 +0.08	3.05	2.89	2.95	3,038
30 Jul 12	2.97000 -0.01	2.98	2.94	2.98	8,106
27 Jul 12	2.97700 +0.05	2.98	2.93	2.98	1,892
26 Jul 12	2.93000 -0.05	2.95	2.90	2.95	1,556
25 Jul 12	2.98000 +0.00	2.99	2.90	2.99	4,767
24 Jul 12	2.98500 +0.03	3.00	2.89	2.89	11,907
23 Jul 12	2.95000 -0.04	3.05	2.95	3.05	23,525
20 Jul 12	2.99000 +0.00	2.99	2.96	2.98	19,935
19 Jul 12	2.99000 +0.00	3.00	2.95	2.98	12,723
18 Jul 12	2.99000 +0.22	2.99	2.85	2.86	10,148
17 Jul 12	2.76600 -0.01	2.92	2.77	2.84	12,619
16 Jul 12	2.77200 -0.08	2.80	2.77	2.78	2,049
12 Jul 12	2.85000 +0.08	2.85	2.76	2.76	5,525
11 Jul 12	2.77000 -0.03	2.80	2.77	2.79	4,825
10 Jul 12	2.80000 -0.01	2.80	2.80	2.80	1,000
09 Jul 12	2.81000 -0.09	2.81	2.76	2.80	20,714
06 Jul 12	2.90000 +0.00	2.90	2.85	2.85	23,476
05 Jul 12	2.90100 -0.08	2.90	2.90	2.90	1,000
04 Jul 12	2.98000 +0.04	2.98	2.85	2.85	418
03 Jul 12	2.94000 -0.06	2.95	2.94	2.94	6,645
02 Jul 12	3.00000 +0.10	3.00	3.00	3.00	18
29 Jun 12	2.90000 +0.02	2.90	2.87	2.87	4,735
28 Jun 12	2.87900 +0.08	2.88	2.88	2.88	18
27 Jun 12	2.80000 -0.05	2.80	2.80	2.80	2,655
26 Jun 12	2.84800 +0.01	2.85	2.76	2.78	3,599
25 Jun 12	2.84000 -0.04	2.84	2.84	2.84	1,670
22 Jun 12	2.87900 +0.08	2.88	2.84	2.84	9,959
21 Jun 12	2.79700 -0.04	2.83	2.76	2.77	1,570
20 Jun 12	2.83900 -0.01	2.84	2.78	2.82	3,019
19 Jun 12	2.85000 +0.05	2.85	2.79	2.80	2,177
18 Jun 12	2.80000 -0.05	2.80	2.75	2.76	4,149
15 Jun 12	2.84900 +0.09	2.85	2.75	2.75	1,146
14 Jun 12	2.76300 +0.00	2.84	2.73	2.75	9,387
13 Jun 12	2.76000 -0.05	2.84	2.75	2.84	5,614
12 Jun 12	2.81000 -0.04	2.82	2.81	2.82	42,996
11 Jun 12	2.85000 +0.03	2.88	2.74	2.82	14,733
08 Jun 12	2.82000 -0.08	2.90	2.82	2.83	1,326
07 Jun 12	2.90000 +0.07	2.90	2.85	2.85	3,500
06 Jun 12	2.83000 +0.00	2.88	2.83	2.84	1,705
05 Jun 12	2.83000 -0.06	2.83	2.78	2.80	14,152
04 Jun 12	2.89000 -0.04	2.93	2.89	2.93	29,952
01 Jun 12	2.93000 -0.08	2.98	2.93	2.95	5,758
31 May 12	3.01000 +0.03	3.01	2.95	3.00	34,379
30 May 12	2.98000 +0.01	3.02	2.98	3.02	6,375
29 May 12	2.97000 +0.02	3.02	2.97	3.00	1,301
25 May 12	2.95000 +0.02	2.95	2.93	2.93	15,505
24 May 12	2.93000 -0.05	2.95	2.93	2.95	4,105
23 May 12	2.98000 -0.11	3.02	2.95	3.00	16,468
22 May 12	3.09000 +0.00	3.09	3.05	3.09	2,064
21 May 12	3.09000 +0.02	3.09	2.99	3.03	26,907
18 May 12	3.06500 +0.02	3.10	3.00	3.00	16,975
17 May 12	3.05000 +0.02	3.07	3.00	3.06	4,362
16 May 12	3.03000 +0.02	3.06	3.00	3.02	5,804
15 May 12	3.01000 -0.02	3.01	3.01	3.01	3,500
14 May 12	3.03000 -0.02	3.06	2.95	2.97	10,281
11 May 12	3.05000 -0.05	3.08	3.05	3.08	2,603
10 May 12	3.09900 +0.05	3.10	3.00	3.00	21,542
09 May 12	3.05000 +0.05	3.05	3.00	3.00	5,727
08 May 12	3.00000 -0.02	3.03	2.95	3.01	4,508
07 May 12	3.02000 -0.03	3.02	3.01	3.01	3,900
04 May 12	3.05000 -0.05	3.05	3.01	3.01	3,700
03 May 12	3.09900 +0.01	3.10	3.04	3.06	13,568
02 May 12	3.09000 -0.03	3.10	3.09	3.10	16,160
30 Apr 12	3.12000 +0.04	3.17	3.01	3.15	8,207
27 Apr 12	3.08000 +0.03	3.14	3.06	3.14	3,756
26 Apr 12	3.05000 -0.03	3.17	3.03	3.03	4,444
25 Apr 12	3.08000 +0.01	3.08	3.05	3.05	2,120
24 Apr 12	3.06700 -0.08	3.09	3.07	3.09	934
23 Apr 12	3.15000 +0.00	3.15	3.15	3.15	20
20 Apr 12	3.15000 +0.09	3.17	3.06	3.09	1,710
19 Apr 12	3.05600 -0.03	3.09	3.00	3.05	15,949
18 Apr 12	3.09000 +0.00	3.09	3.05	3.09	2,071
17 Apr 12	3.09200 +0.00	3.09	3.05	3.05	4,132
16 Apr 12	3.09000 +0.04	3.09	3.09	3.09	527
13 Apr 12	3.05300 -0.05	3.10	3.05	3.10	5,657
12 Apr 12	3.10000 +0.00	3.10	3.02	3.02	8,231
11 Apr 12	3.10000 +0.05	3.10	3.02	3.05	10,140
10 Apr 12	3.05000 +0.03	3.07	3.03	3.07	2,658
05 Apr 12	3.02000 -0.03	3.17	3.02	3.17	13,956
04 Apr 12	3.05000 -0.05	3.11	3.05	3.05	6,262
03 Apr 12	3.09500 +0.01	3.10	3.06	3.09	1,825
02 Apr 12	3.08900 -0.01	3.09	3.03	3.05	7,736
30 Mar 12	3.09800 +0.05	3.10	2.97	3.02	25,596
29 Mar 12	3.05000 -0.06	3.09	3.05	3.06	12,772
28 Mar 12	3.11000 +0.00	3.16	3.05	3.16	5,053
27 Mar 12	3.10700 +0.01	3.13	3.07	3.09	14,005
26 Mar 12	3.10000 -0.09	3.19	3.04	3.19	14,138
23 Mar 12	3.18500 +0.18	3.18	3.02	3.02	1,578
22 Mar 12	3.00000 -0.20	3.15	2.96	3.13	38,240
21 Mar 12	3.20000 +0.00	3.20	3.15	3.20	11,924
20 Mar 12	3.20000 +0.03	3.20	3.12	3.13	9,777
19 Mar 12	3.17500 -0.03	3.20	3.17	3.20	8,474
16 Mar 12	3.20000 +0.00	3.20	3.19	3.20	20,181
15 Mar 12	3.20000 +0.00	3.20	3.19	3.20	31,570
14 Mar 12	3.20000 +0.00	3.20	3.12	3.20	36,125
13 Mar 12	3.20000 +0.05	3.20	3.20	3.20	2,125
12 Mar 12	3.15000 -0.04	3.20	3.15	3.20	6,060
09 Mar 12	3.19000 +0.00	3.20	3.09	3.20	4,427
08 Mar 12	3.18900 +0.01	3.20	3.15	3.15	2,987
07 Mar 12	3.18000 +0.00	3.18	3.09	3.18	3,156
06 Mar 12	3.18000 -0.01	3.19	3.10	3.15	19,635
05 Mar 12	3.19000 -0.01	3.20	3.18	3.20	54,951
02 Mar 12	3.20000 +0.03	3.20	3.15	3.20	61,643
01 Mar 12	3.17000 +0.00	3.20	3.15	3.20	6,266
29 Feb 12	3.17000 +0.07	3.17	3.12	3.12	3,950
28 Feb 12	3.10000 -0.06	3.10	3.10	3.10	1,150
27 Feb 12	3.16000 +0.01	3.16	3.11	3.16	10,683
24 Feb 12	3.15000 +0.03	3.16	3.11	3.14	12,951
23 Feb 12	3.12000 -0.03	3.14	3.09	3.09	4,575
22 Feb 12	3.15000 +0.08	3.15	3.01	3.12	29,807
21 Feb 12	3.07000 +0.02	3.12	3.05	3.05	10,490
20 Feb 12	3.05100 +0.05	3.10	2.82	3.02	50,921
17 Feb 12	3.00000 -0.09	3.09	3.00	3.05	6,670
16 Feb 12	3.08500 +0.09	3.10	2.91	2.96	9,272
15 Feb 12	3.00000 -0.03	3.09	3.00	3.01	9,033
14 Feb 12	3.03000 +0.00	3.10	3.03	3.10	1,037
13 Feb 12	3.03200 -0.07	3.10	3.03	3.10	1,937
10 Feb 12	3.10000 +0.00	3.10	3.05	3.08	14,313
09 Feb 12	3.10000 -0.06	3.16	3.05	3.16	5,361
08 Feb 12	3.16000 +0.06	3.16	3.07	3.12	2,715
07 Feb 12	3.10000 +0.00	3.15	3.10	3.13	12,175
06 Feb 12	3.10000 +0.01	3.20	3.09	3.12	12,440
03 Feb 12	3.09000 +0.03	3.14	3.02	3.07	13,294
02 Feb 12	3.06000 +0.12	3.10	3.00	3.00	18,242
01 Feb 12	2.94100 +0.04	2.98	2.88	2.90	17,717
31 Jan 12	2.90000 -0.07	2.97	2.90	2.97	5,853
30 Jan 12	2.96900 +0.06	2.97	2.97	2.97	60
27 Jan 12	2.91000 +0.01	3.00	2.91	2.95	2,064
26 Jan 12	2.90000 -0.08	2.95	2.90	2.94	9,845
25 Jan 12	2.98000 -0.02	3.00	2.95	3.00	5,580
24 Jan 12	3.00000 -0.03	3.00	2.95	2.96	6,397
23 Jan 12	3.03000 +0.03	3.05	2.96	3.00	19,818
20 Jan 12	3.00000 +0.01	3.01	2.96	2.96	5,853
19 Jan 12	2.99000 +0.02	2.99	2.94	2.94	2,900
18 Jan 12	2.97000 -0.03	3.00	2.96	2.97	9,730
17 Jan 12	3.00000 +0.05	3.00	2.90	2.97	11,595
16 Jan 12	2.95000 -0.07	2.96	2.94	2.94	4,974
13 Jan 12	3.02000 +0.06	3.02	2.95	2.97	2,101
12 Jan 12	2.96000 -0.09	3.05	2.91	3.05	11,930
11 Jan 12	3.05100 +0.13	3.05	2.95	2.95	8,793
10 Jan 12	2.92000 +0.07	2.96	2.87	2.87	10,500
09 Jan 12	2.85000 +0.09	2.85	2.81	2.82	11,895
05 Jan 12	2.76000 -0.02	2.82	2.76	2.78	20,414
04 Jan 12	2.78000 -0.02	2.88	2.78	2.88	1,000
03 Jan 12	2.80000 +0.05	2.80	2.80	2.80	2,350
02 Jan 12	2.75000 +0.03	2.80	2.75	2.80	2,499
30 Dec 11	2.72000 -0.10	2.75	2.70	2.75	7,103
29 Dec 11	2.82000 +0.25	2.82	2.59	2.59	25,820
28 Dec 11	2.57000 -0.18	2.73	2.56	2.72	6,925
27 Dec 11	2.75000 -0.05	2.75	2.72	2.72	951
23 Dec 11	2.80000 -0.08	2.80	2.80	2.80	2,399
22 Dec 11	2.88000 +0.03	2.88	2.85	2.87	1,834
21 Dec 11	2.85000 +0.03	2.85	2.74	2.80	7,552
20 Dec 11	2.82000 +0.03	2.82	2.70	2.70	1,849
16 Dec 11	2.79000 +0.19	2.79	2.65	2.65	27,923
14 Dec 11	2.60000 -0.05	2.60	2.60	2.60	1,000
13 Dec 11	2.65000 +0.00	2.65	2.60	2.60	2,803
12 Dec 11	2.65000 +0.03	2.67	2.65	2.67	6,651
09 Dec 11	2.62000 -0.11	2.62	2.62	2.62	1,425
08 Dec 11	2.73100 +0.06	2.73	2.63	2.65	1,730
07 Dec 11	2.66900 -0.01	2.74	2.60	2.65	87,664
06 Dec 11	2.68000 -0.07	2.79	2.68	2.79	6,957
05 Dec 11	2.75000 -0.10	2.85	2.75	2.85	8,380
02 Dec 11	2.85000 +0.02	2.85	2.72	2.83	12,117
01 Dec 11	2.83000 +0.25	2.84	2.65	2.65	47,323
30 Nov 11	2.58100 -0.04	2.70	2.57	2.70	8,763
29 Nov 11	2.62000 -0.03	2.65	2.60	2.65	1,731
28 Nov 11	2.65000 +0.03	2.70	2.65	2.70	1,427
25 Nov 11	2.62000 +0.00	2.62	2.62	2.62	7,060
24 Nov 11	2.62000 +0.00	2.62	2.62	2.62	220
23 Nov 11	2.62400 -0.03	2.65	2.62	2.65	23,265
22 Nov 11	2.65000 +0.00	2.65	2.65	2.65	14
21 Nov 11	2.65400 -0.13	2.70	2.65	2.70	1,891
18 Nov 11	2.78900 +0.17	2.79	2.62	2.64	45,021
17 Nov 11	2.62300 +0.02	2.66	2.62	2.65	4,543
16 Nov 11	2.60100 -0.10	2.70	2.60	2.65	14,276
15 Nov 11	2.69900 +0.00	2.70	2.65	2.66	6,995
14 Nov 11	2.70000 +0.05	2.79	2.65	2.65	2,712
11 Nov 11	2.65200 -0.04	2.80	2.65	2.65	7,718
10 Nov 11	2.69000 +0.02	2.80	2.65	2.65	39,755
09 Nov 11	2.67000 -0.03	2.79	2.66	2.79	25,520
08 Nov 11	2.70500 +0.06	2.75	2.64	2.64	12,494
07 Nov 11	2.64100 -0.01	2.78	2.64	2.70	7,898
04 Nov 11	2.65500 -0.12	2.77	2.63	2.70	24,607
03 Nov 11	2.77000 +0.07	2.80	2.64	2.70	59,086
02 Nov 11	2.70000 +0.09	2.74	2.64	2.64	23,118
01 Nov 11	2.61400 -0.15	2.74	2.55	2.74	52,242
31 Oct 11	2.76000 -0.20	2.97	2.76	2.97	47,417
28 Oct 11	2.96000 -0.36	3.28	2.90	3.28	83,816
27 Oct 11	3.32000 -0.02	3.42	3.32	3.33	24,919
26 Oct 11	3.33500 +0.09	3.34	3.28	3.28	3,312
25 Oct 11	3.24300 -0.01	3.38	3.24	3.29	10,312
24 Oct 11	3.25000 -0.05	3.40	3.22	3.38	18,135
21 Oct 11	3.30000 -0.09	3.35	3.27	3.35	2,686
20 Oct 11	3.39000 +0.04	3.39	3.27	3.30	3,950
19 Oct 11	3.35000 +0.08	3.40	3.35	3.40	1,952
18 Oct 11	3.27000 -0.13	3.40	3.27	3.35	6,625
17 Oct 11	3.40000 +0.05	3.42	3.26	3.40	17,386
14 Oct 11	3.35000 +0.00	3.40	3.35	3.40	1,160
13 Oct 11	3.35300 -0.15	3.49	3.30	3.49	38,120
12 Oct 11	3.50000 +0.25	3.59	3.30	3.30	57,558
11 Oct 11	3.25000 +0.10	3.33	3.20	3.20	49,925
10 Oct 11	3.15000 +0.08	3.19	3.08	3.09	5,621
07 Oct 11	3.07100 -0.06	3.07	3.07	3.07	196
06 Oct 11	3.13000 +0.13	3.20	3.00	3.10	61,514
05 Oct 11	3.00000 +0.00	3.00	3.00	3.00	556
04 Oct 11	3.00000 -0.03	3.00	2.99	2.99	64
30 Sep 11	3.03000 -0.13	3.15	3.03	3.10	5,813
29 Sep 11	3.16400 +0.06	3.16	3.11	3.12	15,924
28 Sep 11	3.10000 -0.10	3.19	3.10	3.15	12,000
27 Sep 11	3.20000 +0.22	3.26	3.06	3.08	122,106
26 Sep 11	2.98000 +0.03	3.02	2.95	3.02	7,557
23 Sep 11	2.95100 -0.07	3.00	2.95	3.00	5,800
22 Sep 11	3.01700 -0.07	3.04	3.00	3.04	18,494
21 Sep 11	3.09000 -0.06	3.15	3.05	3.07	10,953
20 Sep 11	3.14600 +0.04	3.15	3.07	3.10	14,986
19 Sep 11	3.10100 -0.04	3.15	3.10	3.15	3,811
16 Sep 11	3.14200 +0.00	3.17	3.10	3.17	6,268
15 Sep 11	3.14000 +0.00	3.18	3.14	3.18	3,197
14 Sep 11	3.14000 -0.02	3.17	3.14	3.15	2,525
13 Sep 11	3.16000 -0.01	3.16	3.05	3.05	3,341
12 Sep 11	3.17500 +0.12	3.18	2.91	3.02	81,788
09 Sep 11	3.06000 +0.05	3.15	3.02	3.02	11,844
08 Sep 11	3.01000 -0.02	3.09	3.00	3.06	20,776
07 Sep 11	3.03000 +0.13	3.09	2.92	3.01	11,526
06 Sep 11	2.90000 -0.08	3.09	2.90	3.09	6,043
05 Sep 11	2.98000 -0.16	3.07	2.98	3.06	28,686
02 Sep 11	3.13800 -0.16	3.30	3.06	3.20	23,298
01 Sep 11	3.30000 +0.16	3.30	3.15	3.24	45,074
31 Aug 11	3.13900 +0.16	3.15	3.02	3.06	18,944
30 Aug 11	2.98000 -0.09	3.06	2.98	3.06	25,251
29 Aug 11	3.07100 +0.15	3.09	2.95	2.95	28,505
26 Aug 11	2.92000 +0.02	2.95	2.76	2.90	174,610
25 Aug 11	2.90100 -0.08	3.05	2.90	3.03	23,375
24 Aug 11	2.98000 +0.03	3.05	2.96	2.99	25,853
23 Aug 11	2.95000 -0.10	3.10	2.95	3.07	44,676
22 Aug 11	3.05000 -0.01	3.13	3.01	3.01	16,446
19 Aug 11	3.05800 +0.01	3.10	3.00	3.04	25,908
18 Aug 11	3.05000 -0.15	3.16	3.02	3.16	12,036
17 Aug 11	3.20300 +0.04	3.25	3.18	3.24	7,539
16 Aug 11	3.16000 -0.10	3.29	3.16	3.29	13,209
15 Aug 11	3.26300 +0.00	3.32	3.21	3.21	12,553
12 Aug 11	3.26000 +0.12	3.32	3.14	3.15	62,109
11 Aug 11	3.14000 +0.09	3.20	3.01	3.06	33,650
10 Aug 11	3.05000 +0.11	3.17	2.98	3.08	37,113
09 Aug 11	2.94100 -0.06	3.00	2.71	2.90	73,484
08 Aug 11	3.00000 +0.01	3.20	2.89	2.89	48,716
05 Aug 11	2.99400 -0.06	3.20	2.82	2.92	78,594
04 Aug 11	3.05000 +0.05	3.15	3.01	3.10	19,166
03 Aug 11	3.00000 -0.15	3.23	2.87	3.10	90,401
02 Aug 11	3.14900 -0.11	3.29	3.12	3.16	42,398
01 Aug 11	3.26000 -0.01	3.35	3.26	3.31	35,385
29 Jul 11	3.27000 -0.08	3.34	3.25	3.27	59,852
28 Jul 11	3.34500 -0.15	3.48	3.19	3.48	101,426
27 Jul 11	3.50000 -0.03	3.52	3.46	3.46	5,642
26 Jul 11	3.53300 -0.08	3.55	3.46	3.54	28,706
25 Jul 11	3.60900 +0.06	3.65	3.50	3.54	17,601
22 Jul 11	3.54500 +0.13	3.55	3.48	3.51	19,725
21 Jul 11	3.42000 -0.04	3.50	3.42	3.48	21,330
20 Jul 11	3.46000 -0.16	3.61	3.41	3.60	33,576
19 Jul 11	3.62000 +0.04	3.63	3.55	3.60	9,212
18 Jul 11	3.58000 -0.06	3.64	3.56	3.64	22,332
15 Jul 11	3.64100 -0.17	3.74	3.64	3.71	9,260
14 Jul 11	3.81000 +0.09	3.81	3.70	3.81	8,885
13 Jul 11	3.72000 -0.08	3.83	3.72	3.83	2,827
12 Jul 11	3.80000 -0.01	3.80	3.70	3.72	14,420
11 Jul 11	3.81000 -0.12	3.95	3.80	3.94	9,880
08 Jul 11	3.93400 +0.13	3.93	3.80	3.85	13,382
07 Jul 11	3.80000 -0.02	3.85	3.80	3.81	14,542
06 Jul 11	3.81500 -0.13	3.87	3.80	3.82	14,682
05 Jul 11	3.95000 -0.02	4.00	3.85	3.96	15,954
04 Jul 11	3.97200 +0.01	4.03	3.96	4.00	11,035
01 Jul 11	3.96000 +0.00	3.97	3.86	3.89	13,050
30 Jun 11	3.96000 +0.03	4.00	3.89	3.96	12,204
29 Jun 11	3.93500 +0.13	3.95	3.80	3.80	17,692
28 Jun 11	3.80000 +0.11	3.80	3.68	3.68	23,326
27 Jun 11	3.69500 +0.02	3.78	3.68	3.72	12,612
24 Jun 11	3.67500 -0.04	3.71	3.65	3.71	20,786
23 Jun 11	3.71000 +0.09	3.71	3.58	3.62	20,210
22 Jun 11	3.62000 +0.01	3.65	3.57	3.57	35,134
21 Jun 11	3.61000 -0.06	3.70	3.52	3.69	36,568
20 Jun 11	3.67100 -0.05	3.73	3.57	3.66	43,101
17 Jun 11	3.72300 -0.03	3.81	3.61	3.81	41,596
16 Jun 11	3.75000 -0.11	3.86	3.70	3.86	23,325
15 Jun 11	3.86000 +0.07	3.87	3.68	3.76	59,845
14 Jun 11	3.79300 +0.20	3.80	3.61	3.63	59,948
13 Jun 11	3.59000 -0.01	3.74	3.59	3.74	36,791
10 Jun 11	3.60000 -0.24	3.90	3.55	3.90	106,398
09 Jun 11	3.84000 +0.07	3.88	3.73	3.73	23,869
08 Jun 11	3.77000 -0.11	3.94	3.73	3.81	43,020
07 Jun 11	3.88000 -0.08	3.95	3.83	3.85	26,918
06 Jun 11	3.96000 -0.03	3.98	3.81	3.98	24,431
03 Jun 11	3.99000 +0.15	4.00	3.84	3.84	33,551
02 Jun 11	3.84000 -0.08	3.92	3.84	3.92	10,391
01 Jun 11	3.91500 -0.09	3.99	3.89	3.95	10,924
31 May 11	4.00000 -0.05	4.14	3.99	4.10	38,389
30 May 11	4.05000 -0.09	4.09	3.99	4.08	19,244
27 May 11	4.13900 +0.13	4.14	3.99	4.08	27,439
26 May 11	4.01000 -0.05	4.14	4.00	4.07	24,744
25 May 11	4.06000 -0.04	4.09	3.97	4.02	11,985
24 May 11	4.09800 +0.15	4.10	3.95	3.95	34,421
23 May 11	3.95000 -0.20	4.11	3.88	4.11	59,989
20 May 11	4.14700 -0.04	4.20	4.11	4.20	15,772
19 May 11	4.18200 +0.03	4.20	4.11	4.15	23,910
18 May 11	4.15500 +0.02	4.20	4.14	4.15	14,848
17 May 11	4.14000 -0.11	4.20	4.11	4.20	30,319
16 May 11	4.25000 +0.03	4.25	4.16	4.25	40,842
13 May 11	4.22000 +0.07	4.27	4.21	4.25	23,632
12 May 11	4.15000 -0.14	4.26	4.05	4.25	70,615
11 May 11	4.29000 +0.01	4.34	4.28	4.30	19,913
10 May 11	4.28000 +0.02	4.34	4.26	4.30	9,130
09 May 11	4.26000 -0.04	4.33	4.25	4.33	2,555
06 May 11	4.30000 +0.06	4.34	4.25	4.33	8,256
05 May 11	4.24000 -0.02	4.38	4.24	4.38	17,540
04 May 11	4.25700 -0.12	4.42	4.25	4.40	28,136
03 May 11	4.38000 -0.11	4.52	4.30	4.52	32,719
02 May 11	4.49000 +0.11	4.60	4.40	4.45	47,148
29 Apr 11	4.38000 -0.11	4.44	4.35	4.44	21,708
28 Apr 11	4.49000 +0.09	4.49	4.40	4.46	46,249
27 Apr 11	4.40000 +0.26	4.40	4.18	4.18	132,538
26 Apr 11	4.13700 -0.05	4.19	4.11	4.19	29,323
21 Apr 11	4.18900 -0.01	4.22	4.13	4.19	72,958
20 Apr 11	4.20000 +0.06	4.26	4.08	4.18	110,104
19 Apr 11	4.14000 +0.15	4.20	3.99	3.99	79,123
18 Apr 11	3.98700 -0.01	4.11	3.95	4.00	30,909
15 Apr 11	4.00000 +0.04	4.09	3.95	4.01	26,019
14 Apr 11	3.96200 -0.05	4.01	3.95	4.01	22,175
13 Apr 11	4.01000 +0.07	4.01	3.93	4.00	24,363
12 Apr 11	3.93800 -0.10	4.01	3.85	3.96	52,958
11 Apr 11	4.03600 -0.06	4.11	4.00	4.11	22,419
08 Apr 11	4.10000 -0.02	4.17	4.08	4.09	18,830
07 Apr 11	4.11900 -0.12	4.21	4.12	4.18	12,072
06 Apr 11	4.24000 +0.04	4.25	4.18	4.18	41,216
05 Apr 11	4.20000 +0.00	4.26	4.20	4.24	49,443
04 Apr 11	4.20000 +0.10	4.26	4.08	4.08	51,759
01 Apr 11	4.10000 +0.00	4.13	4.10	4.13	9,198
31 Mar 11	4.10000 -0.05	4.16	4.07	4.16	12,016
30 Mar 11	4.15000 -0.03	4.15	4.11	4.13	21,610
29 Mar 11	4.18000 +0.13	4.18	4.00	4.00	20,226
28 Mar 11	4.05000 -0.07	4.15	4.05	4.12	12,726
25 Mar 11	4.12000 -0.03	4.18	4.06	4.17	6,615
24 Mar 11	4.14900 +0.07	4.15	4.09	4.10	6,032
23 Mar 11	4.08000 -0.07	4.15	4.06	4.13	7,532
22 Mar 11	4.15000 +0.03	4.16	4.13	4.13	3,762
21 Mar 11	4.12500 +0.21	4.14	4.00	4.00	38,005
18 Mar 11	3.91500 +0.09	3.94	3.82	3.82	15,694
17 Mar 11	3.82400 -0.08	3.94	3.80	3.86	21,165
16 Mar 11	3.90000 +0.29	3.90	3.70	3.70	121,166
15 Mar 11	3.61500 -0.37	3.92	3.45	3.91	210,351
14 Mar 11	3.98100 -0.20	4.11	3.93	4.07	137,420
11 Mar 11	4.18000 -0.05	4.28	4.14	4.28	28,956
10 Mar 11	4.23200 -0.07	4.30	4.22	4.30	20,586
09 Mar 11	4.29800 +0.04	4.38	4.21	4.29	71,673
08 Mar 11	4.25500 +0.05	4.29	4.20	4.28	21,451
07 Mar 11	4.20400 -0.10	4.28	4.20	4.20	19,141
04 Mar 11	4.30000 +0.01	4.30	4.22	4.29	13,218
03 Mar 11	4.29200 +0.02	4.34	4.29	4.33	6,134
02 Mar 11	4.27000 -0.06	4.40	4.26	4.40	30,414
01 Mar 11	4.33000 -0.04	4.42	4.33	4.42	52,514
28 Feb 11	4.37000 -0.01	4.45	4.26	4.44	113,891
25 Feb 11	4.38000 +0.16	4.48	4.25	4.25	46,330
24 Feb 11	4.21900 -0.11	4.26	4.13	4.26	43,543
23 Feb 11	4.32900 +0.04	4.37	4.29	4.37	15,526
22 Feb 11	4.28500 -0.12	4.36	4.22	4.30	39,617
21 Feb 11	4.40000 -0.09	4.43	4.40	4.40	22,750
18 Feb 11	4.49000 +0.05	4.49	4.42	4.44	23,976
17 Feb 11	4.44000 -0.07	4.51	4.24	4.51	131,369
16 Feb 11	4.51000 +0.00	4.51	4.48	4.48	9,739
15 Feb 11	4.51000 +0.00	4.51	4.48	4.50	6,358
14 Feb 11	4.51000 +0.01	4.53	4.47	4.50	6,795
11 Feb 11	4.50000 +0.01	4.54	4.47	4.49	21,011
10 Feb 11	4.49000 -0.01	4.57	4.49	4.50	10,127
09 Feb 11	4.50000 +0.00	4.58	4.47	4.50	7,973
08 Feb 11	4.50000 -0.13	4.63	4.47	4.63	48,377
07 Feb 11	4.62500 +0.05	4.66	4.63	4.64	7,433
04 Feb 11	4.57900 +0.01	4.69	4.55	4.55	19,561
03 Feb 11	4.57000 -0.03	4.67	4.55	4.66	19,512
02 Feb 11	4.60000 +0.05	4.67	4.57	4.65	30,525
01 Feb 11	4.54900 +0.09	4.55	4.40	4.41	26,995
31 Jan 11	4.46000 -0.04	4.50	4.33	4.50	40,985
28 Jan 11	4.50000 -0.04	4.70	4.50	4.54	22,856
27 Jan 11	4.54000 -0.03	4.68	4.53	4.65	8,529
26 Jan 11	4.56500 -0.09	4.65	4.57	4.65	6,408
25 Jan 11	4.65000 -0.12	4.75	4.65	4.70	4,677
24 Jan 11	4.77000 +0.27	4.77	4.53	4.53	5,333
21 Jan 11	4.50000 -0.03	4.63	4.45	4.53	21,133
20 Jan 11	4.53000 -0.22	4.88	4.53	4.88	14,687
19 Jan 11	4.75000 -0.11	4.92	4.75	4.92	19,137
18 Jan 11	4.86000 +0.13	4.94	4.76	4.78	65,686
17 Jan 11	4.73000 +0.01	4.80	4.72	4.72	18,172
14 Jan 11	4.72000 +0.07	4.72	4.59	4.65	31,627
13 Jan 11	4.65000 -0.04	4.75	4.54	4.68	15,687
12 Jan 11	4.69000 +0.22	4.71	4.48	4.50	96,056
11 Jan 11	4.47000 +0.22	4.47	4.25	4.25	25,767
10 Jan 11	4.25000 -0.05	4.38	4.25	4.30	8,618
07 Jan 11	4.30000 +0.12	4.36	4.20	4.25	24,852
06 Jan 11	4.18000 -0.12	4.40	4.18	4.31	18,469
05 Jan 11	4.30000 -0.08	4.35	4.26	4.33	14,818
04 Jan 11	4.38000 +0.05	4.39	4.30	4.34	31,227
03 Jan 11	4.33300 +0.20	4.34	4.13	4.19	30,526
30 Dec 10	4.13000 -0.13	4.29	4.11	4.23	26,060
29 Dec 10	4.26000 -0.02	4.35	4.22	4.22	7,604
28 Dec 10	4.28000 +0.00	4.31	4.22	4.24	29,760
27 Dec 10	4.27600 -0.07	4.30	4.18	4.28	7,220
23 Dec 10	4.35000 +0.00	4.35	4.21	4.28	30,746
22 Dec 10	4.35000 +0.11	4.35	4.14	4.14	51,959
21 Dec 10	4.24000 +0.06	4.24	4.05	4.15	52,428
20 Dec 10	4.17900 -0.04	4.19	4.15	4.15	7,941
17 Dec 10	4.22100 +0.02	4.23	4.14	4.20	10,697
16 Dec 10	4.20000 -0.05	4.23	4.16	4.18	28,806
15 Dec 10	4.24800 +0.07	4.25	4.18	4.18	20,123
14 Dec 10	4.18000 +0.03	4.27	4.18	4.18	40,140
13 Dec 10	4.15000 +0.02	4.18	4.07	4.16	24,431
10 Dec 10	4.12900 -0.05	4.24	4.10	4.23	36,276
09 Dec 10	4.18000 +0.14	4.25	4.04	4.04	41,089
08 Dec 10	4.04000 -0.03	4.12	4.00	4.05	98,247
07 Dec 10	4.07500 -0.14	4.26	4.07	4.15	26,915
06 Dec 10	4.22000 -0.08	4.31	4.15	4.31	14,879
03 Dec 10	4.30000 -0.03	4.35	4.25	4.35	29,379
02 Dec 10	4.33000 +0.21	4.33	4.06	4.16	53,400
01 Dec 10	4.12000 -0.03	4.15	3.94	4.15	67,631
30 Nov 10	4.15000 -0.15	4.25	4.11	4.25	53,361
29 Nov 10	4.30000 -0.07	4.38	4.20	4.38	49,902
26 Nov 10	4.37000 -0.02	4.40	4.25	4.25	57,662
25 Nov 10	4.39200 +0.04	4.44	4.30	4.37	40,454
24 Nov 10	4.35000 +0.19	4.35	4.12	4.15	114,012
23 Nov 10	4.16000 -0.02	4.19	4.11	4.13	36,752
22 Nov 10	4.18000 +0.18	4.19	4.04	4.05	79,924
19 Nov 10	4.00000 -0.02	4.05	3.91	4.03	40,346
18 Nov 10	4.01700 +0.05	4.02	3.90	3.96	66,128
17 Nov 10	3.97000 +0.07	3.99	3.83	3.84	43,154
16 Nov 10	3.90000 -0.16	3.99	3.72	3.99	68,922
15 Nov 10	4.06000 +0.27	4.07	3.78	3.82	64,801
12 Nov 10	3.79000 -0.03	3.83	3.66	3.75	35,302
11 Nov 10	3.82000 +0.08	3.88	3.70	3.83	83,011
10 Nov 10	3.74000 +0.09	3.84	3.60	3.69	109,653
09 Nov 10	3.65000 +0.05	3.65	3.53	3.55	29,178
08 Nov 10	3.60000 -0.03	3.74	3.55	3.70	67,061
05 Nov 10	3.63000 +0.16	3.63	3.48	3.52	52,536
04 Nov 10	3.47000 +0.07	3.58	3.40	3.43	121,242
03 Nov 10	3.40200 -0.05	3.48	3.40	3.42	13,001
02 Nov 10	3.45000 -0.03	3.49	3.40	3.45	11,910
01 Nov 10	3.48000 -0.02	3.49	3.42	3.42	3,200
29 Oct 10	3.50000 +0.06	3.50	3.40	3.44	23,708
28 Oct 10	3.44000 +0.16	3.45	3.23	3.27	106,432
27 Oct 10	3.27700 +0.08	3.28	3.20	3.24	5,550
26 Oct 10	3.20000 +0.03	3.28	3.20	3.20	16,540
25 Oct 10	3.16600 +0.00	3.21	3.16	3.17	12,870
22 Oct 10	3.17000 +0.01	3.22	3.16	3.22	6,270
21 Oct 10	3.16500 -0.05	3.22	3.16	3.22	17,480
20 Oct 10	3.21000 +0.02	3.21	3.16	3.21	4,850
19 Oct 10	3.18600 -0.01	3.29	3.19	3.19	12,985
18 Oct 10	3.20100 -0.05	3.26	3.20	3.22	8,808
15 Oct 10	3.25000 -0.03	3.28	3.20	3.28	9,097
14 Oct 10	3.27900 +0.08	3.28	3.20	3.21	16,561
13 Oct 10	3.20000 -0.02	3.25	3.20	3.20	12,450
12 Oct 10	3.22000 +0.02	3.22	3.20	3.20	2,752
11 Oct 10	3.20000 -0.04	3.22	3.20	3.22	1,030
08 Oct 10	3.24000 -0.01	3.25	3.19	3.20	19,164
07 Oct 10	3.25000 +0.05	3.25	3.20	3.20	5,530
06 Oct 10	3.20000 +0.04	3.22	3.11	3.11	12,970
05 Oct 10	3.15800 +0.06	3.16	3.11	3.11	1,850
04 Oct 10	3.10000 -0.05	3.20	3.10	3.20	26,025
01 Oct 10	3.15000 +0.00	3.19	3.15	3.15	11,767
30 Sep 10	3.15000 +0.02	3.16	3.14	3.16	8,654
29 Sep 10	3.13000 +0.03	3.14	3.13	3.14	2,650
28 Sep 10	3.10400 -0.12	3.22	3.10	3.14	5,110
27 Sep 10	3.22800 +0.03	3.24	3.10	3.11	13,499
24 Sep 10	3.19800 +0.10	3.20	3.11	3.11	12,514
23 Sep 10	3.10000 -0.12	3.25	3.10	3.22	43,350
22 Sep 10	3.22000 -0.02	3.24	3.21	3.24	13,105
21 Sep 10	3.24100 -0.09	3.29	3.23	3.25	5,419
20 Sep 10	3.32900 +0.06	3.33	3.26	3.26	3,700
17 Sep 10	3.27000 -0.04	3.38	3.27	3.31	5,806
16 Sep 10	3.31000 +0.03	3.31	3.30	3.30	3,050
15 Sep 10	3.27700 -0.02	3.35	3.28	3.30	6,741
14 Sep 10	3.30000 -0.02	3.32	3.29	3.32	3,715
13 Sep 10	3.32000 +0.06	3.38	3.26	3.26	17,139
10 Sep 10	3.26200 -0.03	3.31	3.26	3.27	6,738
09 Sep 10	3.29000 -0.04	3.34	3.28	3.28	8,214
08 Sep 10	3.33000 +0.00	3.33	3.33	3.33	4,673
07 Sep 10	3.33000 +0.03	3.34	3.33	3.33	426
06 Sep 10	3.30000 +0.04	3.37	3.26	3.34	27,086
03 Sep 10	3.26400 +0.00	3.30	3.26	3.29	16,858
02 Sep 10	3.26100 -0.04	3.30	3.26	3.30	4,926
01 Sep 10	3.30000 +0.03	3.30	3.26	3.27	8,520
31 Aug 10	3.26500 -0.02	3.27	3.27	3.27	3,000
30 Aug 10	3.29000 -0.01	3.30	3.27	3.30	3,577
27 Aug 10	3.30000 +0.01	3.37	3.26	3.27	6,420
26 Aug 10	3.28900 +0.03	3.29	3.26	3.26	5,098
25 Aug 10	3.26000 -0.13	3.32	3.26	3.32	4,071
24 Aug 10	3.38900 +0.00	3.39	3.30	3.31	9,008
23 Aug 10	3.39000 +0.12	3.40	3.30	3.30	4,214
20 Aug 10	3.27000 -0.09	3.36	3.27	3.36	29,720
19 Aug 10	3.36000 +0.03	3.44	3.36	3.43	10,532
18 Aug 10	3.33100 -0.10	3.40	3.33	3.40	15,459
17 Aug 10	3.43000 +0.01	3.45	3.40	3.40	16,087
16 Aug 10	3.42000 -0.06	3.46	3.37	3.46	18,528
13 Aug 10	3.47600 +0.12	3.49	3.39	3.40	44,098
12 Aug 10	3.36000 +0.02	3.43	3.30	3.30	34,385
11 Aug 10	3.34000 -0.08	3.42	3.24	3.41	60,300
10 Aug 10	3.42000 -0.15	3.55	3.38	3.46	62,801
09 Aug 10	3.56800 +0.35	3.58	3.19	3.20	158,410
06 Aug 10	3.22000 +0.05	3.22	3.15	3.17	33,593
05 Aug 10	3.17000 +0.06	3.19	3.05	3.05	44,251
04 Aug 10	3.11000 +0.00	3.14	3.03	3.05	6,180
03 Aug 10	3.10900 -0.04	3.11	3.01	3.11	4,979
02 Aug 10	3.15000 +0.06	3.15	3.09	3.09	4,978
30 Jul 10	3.09000 +0.07	3.09	3.03	3.05	8,973
29 Jul 10	3.02200 -0.03	3.05	3.02	3.05	5,413
28 Jul 10	3.05000 +0.03	3.10	3.02	3.05	15,369
27 Jul 10	3.02100 -0.05	3.07	3.02	3.06	4,503
26 Jul 10	3.07000 +0.07	3.10	3.00	3.02	19,046
23 Jul 10	3.00000 +0.02	3.01	2.99	2.99	26,360
22 Jul 10	2.98000 +0.01	3.00	2.97	3.00	10,011
21 Jul 10	2.97000 -0.03	3.00	2.97	2.97	13,547
20 Jul 10	3.00000 +0.03	3.00	3.00	3.00	6,177
19 Jul 10	2.97100 -0.05	3.05	2.97	3.01	18,209
16 Jul 10	3.02000 -0.05	3.09	3.02	3.09	12,700
15 Jul 10	3.07000 +0.07	3.07	3.02	3.06	7,500
14 Jul 10	3.00300 -0.18	3.21	3.00	3.17	22,364
13 Jul 10	3.18000 +0.14	3.29	3.09	3.09	38,696
12 Jul 10	3.04100 -0.04	3.09	3.02	3.09	10,955
09 Jul 10	3.08500 +0.02	3.09	3.00	3.00	19,098
08 Jul 10	3.06800 +0.03	3.09	3.01	3.01	21,222
07 Jul 10	3.04000 +0.00	3.04	2.95	3.03	16,620
06 Jul 10	3.03700 -0.02	3.05	2.98	2.98	3,558
05 Jul 10	3.05300 +0.00	3.05	2.98	3.00	11,427
02 Jul 10	3.04900 -0.03	3.09	3.00	3.09	20,115
01 Jul 10	3.08000 -0.02	3.14	3.00	3.04	17,744
30 Jun 10	3.09600 -0.01	3.16	3.02	3.10	25,969
29 Jun 10	3.10900 -0.09	3.20	3.08	3.12	17,804
28 Jun 10	3.19500 +0.04	3.20	3.12	3.15	5,605
25 Jun 10	3.15400 -0.07	3.19	3.12	3.12	15,531
24 Jun 10	3.21900 +0.03	3.22	3.12	3.20	2,212
23 Jun 10	3.19000 -0.01	3.24	3.12	3.20	43,253
22 Jun 10	3.20400 -0.05	3.28	3.12	3.12	9,711
21 Jun 10	3.25800 +0.01	3.28	3.15	3.22	36,214
18 Jun 10	3.24800 -0.01	3.28	3.18	3.28	7,935
17 Jun 10	3.25900 -0.02	3.30	3.18	3.22	37,736
16 Jun 10	3.27700 +0.18	3.28	3.12	3.15	79,299
15 Jun 10	3.09900 +0.05	3.10	3.00	3.00	19,853
14 Jun 10	3.04800 +0.05	3.05	2.95	2.99	10,694
11 Jun 10	3.00000 +0.01	3.09	3.00	3.01	9,902
10 Jun 10	2.98900 -0.01	2.99	2.93	2.98	15,537
09 Jun 10	3.00000 +0.10	3.00	2.90	3.00	11,434
08 Jun 10	2.90200 -0.16	3.03	2.90	3.01	13,665
07 Jun 10	3.06000 +0.03	3.06	3.00	3.05	5,555
04 Jun 10	3.03300 -0.06	3.10	3.03	3.05	10,707
03 Jun 10	3.09100 +0.05	3.09	3.09	3.09	100
02 Jun 10	3.04000 +0.00	3.04	3.04	3.04	3,021
01 Jun 10	3.04200 -0.02	3.12	3.04	3.06	4,303
31 May 10	3.06000 +0.01	3.14	3.04	3.14	6,487
28 May 10	3.05000 -0.10	3.16	3.05	3.05	4,170
27 May 10	3.15000 +0.13	3.17	3.05	3.05	10,145
26 May 10	3.01600 -0.03	3.13	2.99	3.00	7,930
25 May 10	3.04700 -0.05	3.05	2.97	3.00	17,208
24 May 10	3.10000 +0.08	3.17	3.05	3.05	9,256
21 May 10	3.02000 -0.16	3.07	2.86	3.07	49,066
20 May 10	3.18000 +0.01	3.24	3.08	3.24	43,845
19 May 10	3.17000 -0.05	3.30	3.17	3.24	37,571
18 May 10	3.22000 +0.02	3.27	3.22	3.26	15,481
17 May 10	3.20000 +0.05	3.26	3.15	3.21	27,452
14 May 10	3.15300 -0.02	3.25	3.15	3.15	27,696
13 May 10	3.17000 +0.05	3.19	3.15	3.15	14,420
12 May 10	3.12000 +0.04	3.16	3.10	3.11	37,940
11 May 10	3.08000 +0.03	3.17	3.00	3.08	46,785
10 May 10	3.05000 +0.19	3.05	2.88	2.95	46,901
07 May 10	2.86000 -0.06	2.95	2.86	2.86	18,173
06 May 10	2.92000 +0.01	2.94	2.89	2.94	37,192
05 May 10	2.91200 +0.00	2.96	2.86	2.94	27,521
04 May 10	2.90700 -0.20	3.11	2.91	3.11	20,740
03 May 10	3.11000 +0.08	3.11	2.92	2.92	26,231
30 Apr 10	3.03400 +0.08	3.05	2.91	2.97	36,930
29 Apr 10	2.95000 +0.03	2.97	2.90	2.90	11,285
28 Apr 10	2.92000 -0.12	3.02	2.86	3.02	80,538
27 Apr 10	3.03800 -0.03	3.11	3.04	3.09	42,277
26 Apr 10	3.06700 +0.16	3.07	2.90	2.90	51,445
23 Apr 10	2.90900 -0.03	2.95	2.86	2.94	62,104
22 Apr 10	2.94000 -0.12	3.08	2.90	3.04	154,889
21 Apr 10	3.06000 -0.05	3.13	3.06	3.13	46,172
20 Apr 10	3.11000 -0.02	3.15	3.05	3.09	39,036
19 Apr 10	3.12500 +0.01	3.17	3.07	3.12	10,865
16 Apr 10	3.12000 +0.00	3.12	3.05	3.06	36,450
15 Apr 10	3.12000 -0.01	3.15	3.01	3.10	138,669
14 Apr 10	3.13000 -0.19	3.38	3.07	3.31	310,001
13 Apr 10	3.32000 -0.08	3.41	3.32	3.40	18,813
12 Apr 10	3.40000 -0.04	3.48	3.40	3.44	14,495
09 Apr 10	3.44100 +0.04	3.47	3.40	3.45	10,116
08 Apr 10	3.40000 -0.12	3.55	3.36	3.49	37,168
07 Apr 10	3.52000 -0.06	3.61	3.48	3.55	28,353
06 Apr 10	3.57800 +0.03	3.60	3.48	3.48	41,569
01 Apr 10	3.55000 +0.00	3.55	3.45	3.50	40,996
31 Mar 10	3.55000 +0.05	3.55	3.47	3.47	21,013
30 Mar 10	3.50100 +0.02	3.58	3.45	3.52	41,813
29 Mar 10	3.47800 +0.15	3.49	3.39	3.39	59,295
26 Mar 10	3.33000 +0.07	3.39	3.23	3.23	52,848
25 Mar 10	3.26000 -0.20	3.50	3.21	3.48	118,816
24 Mar 10	3.46300 -0.14	3.63	3.43	3.60	48,534
23 Mar 10	3.60000 +0.01	3.65	3.55	3.62	20,206
22 Mar 10	3.59000 -0.07	3.68	3.57	3.68	27,711
19 Mar 10	3.66000 +0.04	3.70	3.59	3.63	47,570
18 Mar 10	3.62000 -0.06	3.68	3.61	3.65	47,743
17 Mar 10	3.68000 +0.04	3.68	3.56	3.64	55,302
16 Mar 10	3.64200 +0.01	3.70	3.55	3.69	60,027
15 Mar 10	3.63000 -0.04	3.74	3.50	3.70	144,007
12 Mar 10	3.66900 +0.13	3.68	3.51	3.51	127,306
11 Mar 10	3.54000 +0.14	3.54	3.38	3.48	29,652
10 Mar 10	3.40000 -0.02	3.47	3.33	3.39	47,189
09 Mar 10	3.41900 -0.06	3.53	3.32	3.49	57,130
08 Mar 10	3.48000 -0.01	3.58	3.47	3.50	112,128
05 Mar 10	3.49000 +0.10	3.49	3.40	3.45	102,735
04 Mar 10	3.39000 +0.00	3.45	3.33	3.40	63,694
03 Mar 10	3.39000 -0.02	3.49	3.28	3.48	95,330
02 Mar 10	3.40800 +0.05	3.45	3.28	3.35	116,287
01 Mar 10	3.35900 +0.11	3.39	3.09	3.30	215,893
26 Feb 10	3.25000 +0.12	3.25	3.12	3.13	96,774
25 Feb 10	3.13300 -0.02	3.26	3.11	3.19	354,662
24 Feb 10	3.15000 +0.41	3.22	2.71	2.71	419,549
23 Feb 10	2.74000 +0.03	2.78	2.68	2.74	33,160
22 Feb 10	2.71500 +0.04	2.78	2.71	2.72	41,635
19 Feb 10	2.67000 +0.03	2.72	2.60	2.60	73,819
18 Feb 10	2.63900 -0.01	2.65	2.58	2.65	23,291
17 Feb 10	2.64500 +0.02	2.65	2.57	2.60	13,443
16 Feb 10	2.62900 +0.04	2.68	2.54	2.60	10,381
15 Feb 10	2.59000 +0.10	2.60	2.48	2.50	40,928
12 Feb 10	2.49200 -0.01	2.50	2.43	2.45	3,533
11 Feb 10	2.50000 +0.00	2.50	2.45	2.46	4,469
10 Feb 10	2.49800 +0.00	2.50	2.46	2.50	3,998
09 Feb 10	2.49500 +0.00	2.49	2.47	2.48	3,163
08 Feb 10	2.49800 +0.05	2.54	2.42	2.49	29,352
05 Feb 10	2.45000 -0.19	2.60	2.37	2.54	69,253
04 Feb 10	2.63600 +0.00	2.65	2.54	2.65	28,138
03 Feb 10	2.63900 +0.00	2.68	2.61	2.66	15,580
02 Feb 10	2.64000 +0.00	2.64	2.60	2.63	10,592
01 Feb 10	2.63900 +0.00	2.64	2.60	2.62	3,765
29 Jan 10	2.64000 +0.00	2.64	2.60	2.60	7,331
28 Jan 10	2.64000 +0.04	2.72	2.60	2.60	28,250
27 Jan 10	2.59800 +0.01	2.60	2.55	2.60	7,098
26 Jan 10	2.58900 -0.04	2.64	2.51	2.64	34,371
25 Jan 10	2.62500 -0.09	2.72	2.57	2.61	32,765
22 Jan 10	2.71700 -0.02	2.73	2.60	2.65	11,315
21 Jan 10	2.74000 -0.11	2.84	2.60	2.80	42,333
20 Jan 10	2.85000 +0.09	2.90	2.71	2.80	116,275
19 Jan 10	2.76000 +0.16	2.85	2.54	2.54	176,695
18 Jan 10	2.60000 +0.05	2.60	2.46	2.49	30,402
15 Jan 10	2.55000 +0.03	2.60	2.50	2.54	30,575
14 Jan 10	2.52000 -0.06	2.59	2.52	2.59	20,748
13 Jan 10	2.57800 +0.00	2.59	2.58	2.59	2,607
12 Jan 10	2.58000 +0.03	2.59	2.50	2.55	29,425
11 Jan 10	2.55000 -0.03	2.60	2.54	2.60	15,878
08 Jan 10	2.57900 -0.02	2.66	2.50	2.58	8,324
07 Jan 10	2.59500 -0.05	2.60	2.53	2.60	7,020
06 Jan 10	2.64800 +0.05	2.70	2.55	2.60	21,226
05 Jan 10	2.59900 +0.15	2.60	2.42	2.44	35,916
04 Jan 10	2.44900 +0.01	2.45	2.39	2.39	6,567
30 Dec 09	2.44000 +0.05	2.44	2.38	2.40	6,995
29 Dec 09	2.39000 -0.06	2.45	2.39	2.40	23,765
28 Dec 09	2.45000 +0.00	2.45	2.38	2.39	7,650

GFT Technologies SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	27.75000 +0.25	27.90	26.75	27.90	58,498
19 Oct 26	27.50000 +0.30	27.90	27.15	27.20	37,958
16 Oct 26	27.20000 -0.40	28.15	27.15	27.60	63,988
15 Oct 26	27.60000 +0.20	27.70	26.60	27.20	103,464
14 Oct 26	27.40000 -0.50	28.20	27.40	27.95	65,260
13 Oct 26	27.90000 +0.90	28.05	26.75	26.75	151,915
12 Oct 26	27.00000 -0.25	27.50	26.95	27.45	58,245
09 Oct 26	27.25000 +1.60	27.25	26.20	26.20	89,476
08 Oct 26	25.65000 +0.05	26.50	25.50	25.50	56,717
07 Oct 26	25.60000 -1.20	26.95	25.45	26.80	93,710
06 Oct 26	26.80000 +0.35	27.25	26.55	26.55	83,751
05 Oct 26	26.45000 -0.05	26.65	26.20	26.50	139,568
02 Oct 26	26.50000 +0.15	26.85	26.15	26.30	74,661
01 Oct 26	26.35000 +0.85	27.45	24.95	25.20	91,882
30 Sep 26	25.50000 +0.00	25.85	24.85	25.60	47,725
29 Sep 26	25.50000 +0.20	25.75	25.00	25.10	26,935
28 Sep 26	25.30000 +0.25	25.65	24.90	25.25	55,779
25 Sep 26	25.05000 -0.35	25.70	24.95	25.60	32,714
24 Sep 26	25.40000 -0.55	26.00	25.35	26.00	27,787
23 Sep 26	25.95000 +0.00	26.25	25.70	26.00	43,869
22 Sep 26	25.95000 -0.75	26.85	25.90	26.80	33,766
21 Sep 26	26.70000 +0.60	26.90	26.05	26.50	45,462
18 Sep 26	26.10000 -0.75	26.80	26.00	26.75	99,298
17 Sep 26	26.85000 +0.60	26.85	26.15	26.70	81,449
16 Sep 26	26.25000 -0.30	26.70	26.00	26.70	66,501
15 Sep 26	26.55000 +0.65	26.55	25.50	26.10	201,608
14 Sep 26	25.90000 +0.95	26.15	25.00	25.35	66,429
11 Sep 26	24.95000 +0.30	25.10	24.40	24.85	26,262
10 Sep 26	24.65000 +0.00	24.90	24.30	24.80	44,880
09 Sep 26	24.65000 -0.30	24.85	24.30	24.80	74,046
08 Sep 26	24.95000 -0.70	25.90	24.65	25.90	28,687
07 Sep 26	25.65000 -0.15	25.75	24.95	25.75	37,690
04 Sep 26	25.80000 -0.60	26.80	25.75	26.70	62,931
03 Sep 26	26.40000 +1.60	26.75	24.70	24.80	137,160
02 Sep 26	24.80000 -1.50	26.00	24.40	26.00	70,855
01 Sep 26	26.30000 +0.95	27.10	26.00	26.15	143,315
31 Aug 26	25.35000 -0.05	25.65	25.10	25.40	48,126
28 Aug 26	25.40000 -0.55	26.05	25.20	25.65	146,782
27 Aug 26	25.95000 +3.40	25.95	23.05	23.20	248,858
26 Aug 26	22.55000 +0.00	22.80	22.40	22.40	20,851
25 Aug 26	22.55000 -0.10	22.85	22.45	22.75	32,365
24 Aug 26	22.65000 -0.25	23.05	22.65	22.90	19,939
21 Aug 26	22.90000 +0.10	23.20	22.65	23.20	25,669
20 Aug 26	22.80000 +0.00	23.25	22.65	22.85	18,297
19 Aug 26	22.80000 +0.00	23.15	22.65	23.15	20,950
18 Aug 26	22.80000 +0.20	23.15	22.60	23.00	26,946
17 Aug 26	22.60000 -0.15	23.00	22.30	22.80	34,054
14 Aug 26	22.75000 -0.45	24.15	22.65	23.65	90,288
13 Aug 26	23.20000 +1.20	23.45	22.05	22.40	75,531
12 Aug 26	22.00000 +0.10	22.25	21.25	21.70	54,787
11 Aug 26	21.90000 -0.25	22.45	21.55	22.45	151,528
10 Aug 26	22.15000 -1.50	24.15	22.15	24.00	98,628
07 Aug 26	23.65000 -1.30	24.50	22.85	24.50	118,062
06 Aug 26	24.95000 +1.50	24.95	22.00	23.20	147,325
05 Aug 26	23.45000 -0.25	23.90	23.45	23.90	33,779
04 Aug 26	23.70000 -0.05	24.00	23.25	23.65	50,174
03 Aug 26	23.75000 +0.95	23.95	23.10	23.20	68,925
31 Jul 26	22.80000 -0.20	23.25	22.55	23.25	47,551
30 Jul 26	23.00000 -1.15	24.10	22.90	24.10	109,971
29 Jul 26	24.15000 +1.50	24.30	22.70	22.70	213,970
28 Jul 26	22.65000 +1.25	22.65	21.25	21.40	103,568
27 Jul 26	21.40000 +0.70	21.60	20.70	20.80	51,117
24 Jul 26	20.70000 +0.86	20.90	19.84	19.84	52,096
23 Jul 26	19.84000 -0.76	20.70	19.84	20.50	59,167
22 Jul 26	20.60000 -0.25	20.90	20.35	20.90	28,452
21 Jul 26	20.85000 -0.25	21.10	20.60	21.00	22,143
20 Jul 26	21.10000 +0.25	21.35	20.70	20.70	36,174
17 Jul 26	20.85000 +0.15	20.95	20.35	20.55	37,632
16 Jul 26	20.70000 -0.05	20.70	20.20	20.60	45,782
15 Jul 26	20.75000 +0.30	21.10	20.25	20.55	42,985
14 Jul 26	20.45000 -0.55	21.00	20.05	20.80	61,020
13 Jul 26	21.00000 +1.18	21.00	19.82	19.82	97,719
10 Jul 26	19.82000 +0.28	20.05	19.36	19.38	51,419
09 Jul 26	19.54000 -0.12	20.00	19.10	20.00	44,891
08 Jul 26	19.66000 -1.14	20.70	19.66	20.60	126,536
07 Jul 26	20.80000 -0.30	21.20	20.45	21.20	22,282
06 Jul 26	21.10000 -0.05	21.55	21.10	21.30	17,743
03 Jul 26	21.15000 +0.00	21.50	21.10	21.30	31,308
02 Jul 26	21.15000 -0.35	21.75	21.05	21.55	27,032
01 Jul 26	21.50000 +0.90	21.65	20.70	21.00	18,780
30 Jun 26	20.60000 -0.75	22.90	20.60	21.80	35,814
29 Jun 26	21.35000 +0.90	21.40	20.50	20.50	29,129
26 Jun 26	20.45000 -0.15	20.45	19.50	20.20	53,643
25 Jun 26	20.60000 -0.30	21.10	20.40	21.05	40,602
24 Jun 26	20.90000 +0.10	21.10	20.15	21.00	55,824
23 Jun 26	20.80000 -0.50	21.20	20.75	21.00	48,514
22 Jun 26	21.30000 +0.00	21.55	20.95	21.35	30,011
19 Jun 26	21.30000 -0.65	22.00	21.20	22.00	80,529
18 Jun 26	21.95000 -1.10	23.25	21.95	23.20	47,006
17 Jun 26	23.05000 +0.20	23.35	22.80	22.90	37,590
16 Jun 26	22.85000 +0.35	23.00	22.55	22.80	40,817
15 Jun 26	22.50000 +0.65	22.95	22.30	22.80	45,985
12 Jun 26	21.85000 +0.50	21.85	21.10	21.55	43,579
11 Jun 26	21.35000 +0.05	21.75	20.75	21.25	39,364
10 Jun 26	21.30000 -0.20	21.70	20.80	21.70	73,084
09 Jun 26	21.50000 -0.45	22.15	21.40	22.15	30,934
08 Jun 26	21.95000 -0.35	22.45	21.80	21.95	41,095
05 Jun 26	22.30000 -0.85	24.20	22.05	23.10	90,795
04 Jun 26	23.15000 +0.60	23.40	22.75	22.75	29,071
03 Jun 26	22.55000 -0.70	23.50	22.40	23.45	65,501
02 Jun 26	23.25000 -0.90	24.85	23.20	24.60	88,288
01 Jun 26	24.15000 +2.05	24.35	22.50	22.50	157,122
29 May 26	22.10000 -0.15	22.60	21.75	22.10	64,197
28 May 26	22.25000 +0.50	22.40	21.40	21.55	36,778
27 May 26	21.75000 -0.35	22.25	21.75	22.20	39,464
26 May 26	22.10000 -0.25	22.40	22.05	22.05	30,015
25 May 26	22.35000 +0.05	22.55	22.25	22.45	25,031
22 May 26	22.30000 +0.70	22.80	21.85	21.85	107,140
21 May 26	21.60000 -0.10	22.05	21.45	21.60	36,381
20 May 26	21.70000 +0.30	21.80	21.05	21.20	40,348
19 May 26	21.40000 +0.55	22.20	20.85	20.85	87,922
18 May 26	20.85000 +0.15	21.15	20.30	20.50	74,368
15 May 26	20.70000 +0.10	20.90	20.20	20.50	64,284
14 May 26	20.60000 +0.78	21.15	20.10	20.70	97,437
13 May 26	19.82000 -0.68	20.85	19.76	20.80	88,634
12 May 26	20.50000 -1.05	21.40	20.40	21.40	60,948
11 May 26	21.55000 +0.10	21.90	20.80	21.25	43,810
08 May 26	21.45000 -0.55	22.35	21.40	21.60	103,143
07 May 26	22.00000 +3.00	22.05	18.54	19.30	304,250
06 May 26	19.00000 -0.42	19.74	18.92	19.50	102,359
05 May 26	19.42000 +0.48	19.52	18.70	18.70	70,460
04 May 26	18.94000 +0.34	19.30	18.74	19.00	42,903
30 Apr 26	18.60000 -0.40	19.18	18.44	19.18	26,355
29 Apr 26	19.00000 +0.24	19.06	18.66	18.86	48,259
28 Apr 26	18.76000 +0.12	18.76	18.40	18.70	33,537
27 Apr 26	18.64000 +0.40	19.24	18.30	18.36	44,737
24 Apr 26	18.24000 -0.24	18.80	18.10	18.64	72,662
23 Apr 26	18.48000 -0.84	19.26	18.46	19.20	54,078
22 Apr 26	19.32000 -0.42	19.82	19.08	19.82	62,066
21 Apr 26	19.74000 +0.76	19.80	19.10	19.16	73,713
20 Apr 26	18.98000 -0.50	19.28	18.96	19.28	42,063
17 Apr 26	19.48000 +0.26	19.92	19.30	19.48	98,037
16 Apr 26	19.22000 +0.62	19.46	18.62	18.78	96,799
15 Apr 26	18.60000 +0.50	18.76	18.18	18.26	56,522
14 Apr 26	18.10000 +0.62	18.34	17.62	17.74	55,065
13 Apr 26	17.48000 +0.10	17.54	16.94	17.12	35,010
10 Apr 26	17.38000 +0.28	17.74	17.10	17.10	42,413
09 Apr 26	17.10000 -1.26	18.22	17.10	18.20	103,449
08 Apr 26	18.36000 +0.50	18.90	18.24	18.26	42,104
07 Apr 26	17.86000 -0.44	18.52	17.74	18.46	83,707
02 Apr 26	18.30000 +0.36	18.50	17.44	17.68	59,692
01 Apr 26	17.94000 +0.38	18.10	17.60	18.04	43,876
31 Mar 26	17.56000 +0.92	17.56	16.58	16.58	53,298
30 Mar 26	16.64000 +0.24	16.64	16.26	16.30	64,383
27 Mar 26	16.40000 -0.30	17.10	16.36	16.70	40,228
26 Mar 26	16.70000 -0.42	17.20	16.54	16.80	65,415
25 Mar 26	17.12000 +0.40	17.30	16.88	16.88	73,149
24 Mar 26	16.72000 -0.52	17.08	16.36	17.04	110,363
23 Mar 26	17.24000 -0.46	18.00	17.04	17.16	67,045
20 Mar 26	17.70000 -0.34	18.30	17.62	18.30	76,399
19 Mar 26	18.04000 -0.16	18.18	17.70	17.90	44,708
18 Mar 26	18.20000 +0.44	18.40	17.94	18.10	101,320
17 Mar 26	17.76000 +0.32	17.98	16.98	17.52	71,112
16 Mar 26	17.44000 -0.48	18.14	17.26	18.00	68,650
13 Mar 26	17.92000 -0.02	18.14	17.54	18.14	99,752
12 Mar 26	17.94000 -0.14	18.28	17.72	17.80	93,011
11 Mar 26	18.08000 -0.52	18.42	17.70	18.42	141,324
10 Mar 26	18.60000 -0.42	19.30	18.60	19.26	94,853
09 Mar 26	19.02000 +0.74	19.18	17.72	17.86	208,862
06 Mar 26	18.28000 +0.22	18.62	17.80	18.16	204,259
05 Mar 26	18.06000 +2.08	18.28	16.52	16.60	388,692
04 Mar 26	15.98000 +0.90	15.98	15.00	15.00	174,315
03 Mar 26	15.08000 +0.06	15.10	14.78	14.94	86,444
02 Mar 26	15.02000 -0.80	15.52	15.00	15.20	124,571
27 Feb 26	15.82000 +0.50	15.88	15.16	15.48	196,198
26 Feb 26	15.32000 +1.14	15.34	14.30	14.30	211,962
25 Feb 26	14.18000 +0.18	14.28	13.86	14.06	78,939
24 Feb 26	14.00000 -0.38	14.50	13.96	14.34	114,434
23 Feb 26	14.38000 -0.38	14.82	14.26	14.62	139,472
20 Feb 26	14.76000 +0.20	14.84	14.38	14.64	97,263
19 Feb 26	14.56000 -0.32	14.96	14.50	14.90	162,639
18 Feb 26	14.88000 -0.32	15.30	14.82	15.28	126,964
17 Feb 26	15.20000 +0.02	15.34	14.90	15.10	172,723
16 Feb 26	15.18000 -1.38	16.86	15.18	16.86	412,660
13 Feb 26	16.56000 +0.14	16.98	16.40	16.50	186,985
12 Feb 26	16.42000 -0.64	17.10	16.42	17.10	129,947
11 Feb 26	17.06000 -1.22	18.16	17.06	18.10	269,673
10 Feb 26	18.28000 -0.54	19.18	17.92	18.94	222,324
09 Feb 26	18.82000 -0.16	19.50	18.78	19.02	121,507
06 Feb 26	18.98000 -0.22	19.26	18.70	19.12	107,838
05 Feb 26	19.20000 +0.06	19.52	18.88	19.28	88,869
04 Feb 26	19.14000 -0.66	19.82	18.66	19.82	191,522
03 Feb 26	19.80000 -1.10	20.95	19.76	20.90	117,518
02 Feb 26	20.90000 +0.05	21.05	20.60	20.70	46,458
30 Jan 26	20.85000 +0.15	21.10	20.45	20.80	49,303
29 Jan 26	20.70000 -0.30	21.30	20.55	21.30	66,385
28 Jan 26	21.00000 -0.15	21.30	20.65	21.30	55,682
27 Jan 26	21.15000 +0.00	21.35	20.45	21.15	85,735
26 Jan 26	21.15000 +0.30	21.15	20.50	20.90	39,802
23 Jan 26	20.85000 -0.30	21.10	20.60	21.10	48,110
22 Jan 26	21.15000 +1.33	21.15	20.00	20.15	51,942
21 Jan 26	19.82000 +0.10	19.90	19.34	19.90	46,225
20 Jan 26	19.72000 -0.53	20.10	19.52	20.00	66,249
19 Jan 26	20.25000 -0.50	20.45	20.00	20.45	86,371
16 Jan 26	20.75000 -0.20	21.00	20.70	20.90	30,618
15 Jan 26	20.95000 +0.10	21.05	20.55	21.00	23,117
14 Jan 26	20.85000 -0.15	21.20	20.40	21.10	41,350
13 Jan 26	21.00000 +0.40	21.20	20.55	20.70	55,911
12 Jan 26	20.60000 -0.30	21.40	20.40	21.20	80,987
09 Jan 26	20.90000 +0.70	21.00	20.10	20.45	103,948
08 Jan 26	20.20000 -0.50	20.65	19.94	20.45	90,605
07 Jan 26	20.70000 +0.60	20.70	20.00	20.30	129,227
06 Jan 26	20.10000 +0.70	20.10	19.22	19.60	106,954
05 Jan 26	19.40000 +0.46	19.40	18.48	19.10	59,032
02 Jan 26	18.94000 +0.00	19.10	18.72	18.92	37,740
30 Dec 25	18.94000 -0.06	19.08	18.70	18.84	19,967
29 Dec 25	19.00000 +0.12	19.16	18.84	18.88	60,771
23 Dec 25	18.88000 -0.28	19.20	18.46	19.20	65,809
22 Dec 25	19.16000 +0.24	19.30	18.72	18.80	40,252
19 Dec 25	18.92000 +0.50	19.04	18.64	18.72	99,790
18 Dec 25	18.42000 +0.00	18.42	18.42	18.42	42,485
17 Dec 25	18.42000 +0.00	18.42	18.42	18.42	44,428
16 Dec 25	18.42000 +0.00	18.42	18.42	18.42	49,306
15 Dec 25	18.42000 +0.00	18.42	18.42	18.42	55,654
12 Dec 25	18.42000 +0.00	18.42	18.42	18.42	47,331
11 Dec 25	18.42000 +0.56	18.42	17.70	17.70	78,590
10 Dec 25	17.86000 +0.22	17.86	17.50	17.50	27,052
09 Dec 25	17.64000 -0.18	17.88	17.60	17.70	42,574
08 Dec 25	17.82000 -0.36	18.54	17.82	18.10	42,847
05 Dec 25	18.18000 +0.28	18.30	17.82	17.86	80,550
04 Dec 25	17.90000 +0.36	18.12	17.72	17.72	68,641
03 Dec 25	17.54000 -0.48	18.28	17.54	18.04	47,873
02 Dec 25	18.02000 -0.68	18.64	17.80	18.64	69,919
01 Dec 25	18.70000 -0.22	18.90	18.44	18.80	58,356
28 Nov 25	18.92000 +0.38	18.94	18.34	18.50	74,146
27 Nov 25	18.54000 +0.38	18.54	18.12	18.14	101,716
26 Nov 25	18.16000 +0.00	18.16	18.16	18.16	0
25 Nov 25	18.16000 +0.02	18.20	17.72	18.10	98,033
24 Nov 25	18.14000 +0.66	18.36	17.70	17.70	116,236
21 Nov 25	17.48000 +0.08	17.66	17.14	17.20	110,011
20 Nov 25	17.40000 +0.04	17.62	17.12	17.48	50,737
19 Nov 25	17.36000 +0.10	17.58	17.10	17.10	62,198
18 Nov 25	17.26000 -0.14	17.28	16.98	17.24	96,260
17 Nov 25	17.40000 -0.50	17.88	17.40	17.88	59,200
14 Nov 25	17.90000 +0.30	17.94	17.30	17.44	58,602
13 Nov 25	17.60000 +0.00	17.60	17.60	17.60	138,372
12 Nov 25	17.60000 +0.18	17.70	17.22	17.34	75,749
11 Nov 25	17.42000 +0.22	17.48	17.10	17.18	40,629
10 Nov 25	17.20000 +0.24	17.84	17.12	17.18	54,835
07 Nov 25	16.96000 +0.00	16.96	16.96	16.96	32,206
06 Nov 25	16.96000 -0.14	17.32	16.94	17.06	30,760
05 Nov 25	17.10000 +0.12	17.34	16.60	16.70	58,046
04 Nov 25	16.98000 -0.36	17.24	16.94	17.16	42,527
03 Nov 25	17.34000 -0.46	17.84	17.30	17.68	53,802
31 Oct 25	17.80000 -0.20	18.06	17.62	17.98	49,766
30 Oct 25	18.00000 +0.04	18.26	17.98	18.08	32,774
29 Oct 25	17.96000 -0.38	18.60	17.96	18.44	57,849
28 Oct 25	18.34000 -0.26	18.82	18.34	18.42	70,277
27 Oct 25	18.60000 -0.10	18.84	18.52	18.84	34,670
24 Oct 25	18.70000 -0.20	19.10	18.60	18.94	66,505
23 Oct 25	18.90000 +0.30	19.20	18.68	18.76	130,247
22 Oct 25	18.60000 +0.42	18.80	18.04	18.04	143,815
21 Oct 25	18.18000 +0.26	18.18	17.78	17.88	33,693
20 Oct 25	17.92000 +0.50	17.96	17.52	17.68	30,869
17 Oct 25	17.42000 -0.22	17.48	17.10	17.28	36,707
16 Oct 25	17.64000 +0.20	17.70	17.38	17.38	35,194
15 Oct 25	17.44000 +0.28	17.68	17.22	17.22	70,828
14 Oct 25	17.16000 -0.58	17.60	17.10	17.58	42,955
13 Oct 25	17.74000 +0.22	18.02	17.46	17.46	34,875
10 Oct 25	17.52000 -0.68	18.38	17.52	18.10	40,445
09 Oct 25	18.20000 +0.06	18.44	18.00	18.00	46,021
08 Oct 25	18.14000 +0.00	18.14	18.14	18.14	30,573
07 Oct 25	18.14000 +0.20	18.44	17.92	18.02	71,130
06 Oct 25	17.94000 +0.20	17.98	17.56	17.82	38,014
03 Oct 25	17.74000 +0.00	17.86	17.40	17.80	48,089
02 Oct 25	17.74000 -0.20	18.08	17.16	17.86	107,559
01 Oct 25	17.94000 -0.22	18.20	17.88	18.06	42,940
30 Sep 25	18.16000 +0.00	18.16	18.16	18.16	55,322
29 Sep 25	18.16000 +0.12	18.36	17.96	18.10	31,652
26 Sep 25	18.04000 -0.02	18.36	17.76	18.18	49,273
25 Sep 25	18.06000 -0.26	18.44	18.06	18.30	49,744
24 Sep 25	18.32000 +0.10	18.42	18.08	18.16	55,646
23 Sep 25	18.22000 +0.62	18.36	17.68	17.68	63,581
22 Sep 25	17.60000 +0.00	17.60	17.60	17.60	53,227
19 Sep 25	17.60000 -0.42	18.06	17.56	18.00	67,474
18 Sep 25	18.02000 +0.84	18.16	17.28	17.30	110,349
17 Sep 25	17.18000 +0.36	17.26	16.88	16.88	50,846
16 Sep 25	16.82000 +0.06	17.08	16.72	16.88	39,869
15 Sep 25	16.76000 +0.20	16.98	16.64	16.64	66,011
12 Sep 25	16.56000 +0.26	16.76	16.28	16.32	55,866
11 Sep 25	16.30000 +0.02	16.42	16.16	16.24	65,703
10 Sep 25	16.28000 -0.04	16.54	16.20	16.36	96,112
09 Sep 25	16.32000 -0.48	16.84	16.26	16.74	82,825
08 Sep 25	16.80000 +0.10	16.94	16.62	16.80	61,448
05 Sep 25	16.70000 -0.28	17.32	16.70	17.02	82,037
04 Sep 25	16.98000 +0.10	17.22	16.90	17.00	80,967
03 Sep 25	16.88000 -0.06	17.36	16.88	16.90	56,899
02 Sep 25	16.94000 -0.90	17.92	16.94	17.84	84,922
01 Sep 25	17.84000 +0.30	17.94	17.54	17.56	45,569
29 Aug 25	17.54000 -0.06	17.80	17.50	17.56	64,461
28 Aug 25	17.60000 +0.12	17.92	17.44	17.58	59,192
27 Aug 25	17.48000 +0.08	17.54	17.28	17.32	47,280
26 Aug 25	17.40000 -0.32	17.62	17.34	17.60	120,212
25 Aug 25	17.72000 +0.08	17.90	17.58	17.68	83,191
22 Aug 25	17.64000 +0.20	17.76	17.36	17.42	60,203
21 Aug 25	17.44000 +0.16	17.48	17.28	17.28	39,515
20 Aug 25	17.28000 -0.40	17.52	17.14	17.50	74,237
19 Aug 25	17.68000 +0.38	17.70	17.34	17.34	54,085
18 Aug 25	17.30000 -0.08	17.60	17.24	17.40	80,602
15 Aug 25	17.38000 -0.12	17.78	17.38	17.70	83,309
14 Aug 25	17.50000 +0.50	17.66	17.02	17.04	112,951
13 Aug 25	17.00000 +0.12	17.08	16.86	16.92	61,247
12 Aug 25	16.88000 -0.12	17.06	16.74	17.02	84,508
11 Aug 25	17.00000 -0.22	17.50	16.96	17.22	92,591
08 Aug 25	17.22000 -0.22	17.52	17.20	17.44	79,381
07 Aug 25	17.44000 +0.46	17.56	16.86	16.86	116,111
06 Aug 25	16.98000 -0.50	17.64	16.98	17.58	104,733
05 Aug 25	17.48000 +0.12	17.68	17.38	17.46	93,627
04 Aug 25	17.36000 -0.14	17.80	17.20	17.30	101,708
01 Aug 25	17.50000 -0.76	18.16	17.50	17.98	185,542
31 Jul 25	18.26000 +0.18	18.42	18.08	18.12	124,286
30 Jul 25	18.08000 -0.36	18.62	18.04	18.32	147,340
29 Jul 25	18.44000 +0.54	18.92	17.98	17.98	282,513
28 Jul 25	17.90000 -0.20	18.90	17.90	18.32	287,493
25 Jul 25	18.10000 -0.46	18.78	18.08	18.30	237,963
24 Jul 25	18.56000 -3.69	20.00	18.08	20.00	1,121,068
23 Jul 25	22.25000 +0.00	22.25	22.25	22.25	38,805
22 Jul 25	22.25000 -0.15	22.35	21.90	22.30	41,362
21 Jul 25	22.40000 -0.50	22.90	22.35	22.65	50,697
18 Jul 25	22.90000 -0.15	23.20	22.75	23.20	33,648
17 Jul 25	23.05000 -0.20	23.25	22.80	22.80	31,559
16 Jul 25	23.25000 +0.00	23.25	23.25	23.25	39,795
15 Jul 25	23.25000 +0.55	23.40	22.80	22.85	42,722
14 Jul 25	22.70000 -0.65	23.10	22.70	23.00	40,683
11 Jul 25	23.35000 -0.30	23.55	23.25	23.45	24,668
10 Jul 25	23.65000 -0.20	24.10	23.45	24.00	28,403
09 Jul 25	23.85000 +0.10	24.05	23.45	23.85	59,644
08 Jul 25	23.75000 +0.70	23.90	22.95	23.05	55,807
07 Jul 25	23.05000 -0.05	23.20	22.65	23.10	55,292
04 Jul 25	23.10000 -0.90	23.90	23.05	23.85	82,333
03 Jul 25	24.00000 -0.55	25.50	23.55	24.70	205,174
02 Jul 25	24.55000 +1.95	24.60	24.10	24.40	66,406
01 Jul 25	22.60000 +0.00	22.60	22.60	22.60	105,591
30 Jun 25	22.60000 +0.00	22.60	22.60	22.60	294,819
27 Jun 25	22.60000 +0.15	22.75	22.50	22.70	22,360
26 Jun 25	22.45000 +0.10	22.55	22.15	22.50	26,637
25 Jun 25	22.35000 +0.15	22.65	22.15	22.40	25,899
24 Jun 25	22.20000 +0.60	22.80	22.00	22.00	93,047
23 Jun 25	21.60000 -0.30	21.85	21.40	21.60	40,379
20 Jun 25	21.90000 -0.20	22.35	21.80	22.20	71,345
19 Jun 25	22.10000 -0.80	22.75	22.10	22.75	30,700
18 Jun 25	22.90000 -0.15	23.35	22.65	23.30	35,860
17 Jun 25	23.05000 -0.05	23.30	22.95	23.15	39,476
16 Jun 25	23.10000 +0.90	23.30	22.40	22.40	58,521
13 Jun 25	22.20000 -0.40	22.40	22.00	22.05	84,440
12 Jun 25	22.60000 -1.10	23.60	22.55	23.60	62,445
11 Jun 25	23.70000 +0.55	23.70	23.10	23.20	54,224
10 Jun 25	23.15000 +0.05	23.35	22.95	23.25	42,371
09 Jun 25	23.10000 +0.00	23.10	23.10	23.10	48,949
06 Jun 25	23.10000 -0.75	23.65	22.80	23.65	92,678
05 Jun 25	23.85000 -0.55	24.80	23.80	24.45	88,431
04 Jun 25	24.40000 +0.50	24.85	24.10	24.15	118,387
03 Jun 25	23.90000 +0.20	23.95	23.50	23.85	49,836
02 Jun 25	23.70000 -0.35	24.10	23.35	24.05	80,052
30 May 25	24.05000 -0.30	24.90	24.00	24.45	84,045
29 May 25	24.35000 +0.15	24.70	24.00	24.60	59,458
28 May 25	24.20000 +1.25	24.55	23.00	23.00	173,081
27 May 25	22.95000 -0.15	23.30	22.80	23.30	28,360
26 May 25	23.10000 +0.40	23.30	23.05	23.15	42,222
23 May 25	22.70000 -0.60	23.50	22.20	23.50	97,857
22 May 25	23.30000 -0.55	23.90	23.10	23.65	45,139
21 May 25	23.85000 +0.05	24.10	23.40	23.80	84,742
20 May 25	23.80000 +0.25	24.20	23.65	23.80	83,569
19 May 25	23.55000 +0.35	23.95	23.30	23.30	62,873
16 May 25	23.20000 -1.50	24.95	23.10	24.95	140,205
15 May 25	24.70000 -0.30	27.00	24.25	24.90	310,178
14 May 25	25.00000 +0.40	25.10	24.30	24.70	70,757
13 May 25	24.60000 +0.45	26.10	24.15	24.30	228,235
12 May 25	24.15000 -0.25	25.20	24.00	24.85	108,764
09 May 25	24.40000 +1.30	25.45	23.00	23.05	210,112
08 May 25	23.10000 -2.00	24.25	22.25	23.35	287,989
07 May 25	25.10000 +0.05	25.60	24.85	25.25	82,898
06 May 25	25.05000 -0.40	25.45	23.90	25.30	78,425
05 May 25	25.45000 -0.45	26.00	25.45	25.85	59,006
02 May 25	25.90000 +1.10	25.95	24.65	25.05	119,354
30 Apr 25	24.80000 +0.50	24.80	24.00	24.40	95,340
29 Apr 25	24.30000 +0.05	24.85	24.25	24.30	81,946
28 Apr 25	24.25000 +1.65	24.40	22.60	22.60	204,866
25 Apr 25	22.60000 +0.00	23.10	22.60	22.70	86,921
24 Apr 25	22.60000 +0.30	22.75	22.15	22.15	70,275
23 Apr 25	22.30000 -0.30	23.25	22.25	22.95	72,988
22 Apr 25	22.60000 +0.60	23.00	21.85	22.20	54,764
17 Apr 25	22.00000 +0.00	22.25	21.70	22.00	49,927
16 Apr 25	22.00000 +0.50	22.55	21.10	21.10	83,214
15 Apr 25	21.50000 +1.00	21.50	20.60	20.60	68,845
14 Apr 25	20.50000 +1.14	20.50	19.68	19.82	52,798
11 Apr 25	19.36000 +0.14	19.60	18.82	19.42	35,425
10 Apr 25	19.22000 +0.34	20.85	19.22	20.80	47,838
09 Apr 25	18.88000 -0.90	19.40	18.44	19.30	75,350
08 Apr 25	19.78000 +0.82	20.05	19.32	19.66	65,389
07 Apr 25	18.96000 -1.39	20.00	18.04	18.32	132,077
04 Apr 25	20.35000 -2.50	22.75	19.84	22.60	210,370
03 Apr 25	22.85000 +0.30	23.00	21.50	21.70	73,024
02 Apr 25	22.55000 -0.20	22.70	22.20	22.70	28,175
01 Apr 25	22.75000 +0.35	23.35	22.45	22.65	53,816
31 Mar 25	22.40000 -1.10	23.20	22.15	23.05	92,032
28 Mar 25	23.50000 +0.55	23.70	22.95	22.95	73,273
27 Mar 25	22.95000 +0.00	23.25	22.60	22.65	32,403
26 Mar 25	22.95000 -0.05	23.15	22.80	23.10	42,172
25 Mar 25	23.00000 +0.45	23.20	22.60	22.70	43,743
24 Mar 25	22.55000 +0.25	22.65	22.00	22.60	31,675
21 Mar 25	22.30000 -0.15	22.40	22.00	22.30	48,915
20 Mar 25	22.45000 -0.05	22.60	21.90	22.60	65,007
19 Mar 25	22.50000 +0.10	22.55	22.10	22.20	41,477
18 Mar 25	22.40000 +0.65	22.85	21.95	21.95	92,416
17 Mar 25	21.75000 +0.90	22.05	20.90	20.95	75,089
14 Mar 25	20.85000 +0.85	21.10	19.94	19.98	76,501
13 Mar 25	20.00000 +0.28	20.30	19.24	19.58	93,725
12 Mar 25	19.72000 +0.08	20.10	19.56	19.80	125,529
11 Mar 25	19.64000 -0.86	20.55	19.50	20.50	104,650
10 Mar 25	20.50000 +0.40	20.70	19.84	20.30	88,823
07 Mar 25	20.10000 -1.20	21.30	19.70	21.20	240,067
06 Mar 25	21.30000 +0.35	24.20	20.60	21.20	404,886
05 Mar 25	20.95000 +1.57	21.45	20.10	20.35	86,930
04 Mar 25	19.38000 -0.92	19.98	19.36	19.94	57,096
03 Mar 25	20.30000 +0.30	20.75	19.98	20.00	46,846
28 Feb 25	20.00000 -0.70	20.40	19.70	20.40	121,698
27 Feb 25	20.70000 -0.75	21.30	20.55	21.30	64,013
26 Feb 25	21.45000 +0.35	21.55	21.15	21.20	34,148
25 Feb 25	21.10000 -0.30	21.45	21.00	21.30	34,905
24 Feb 25	21.40000 +0.55	21.75	20.95	21.10	51,477
21 Feb 25	20.85000 +0.05	21.15	20.70	21.00	22,020
20 Feb 25	20.80000 -0.40	21.60	20.65	21.15	46,956
19 Feb 25	21.20000 -0.35	21.70	21.10	21.40	18,162
18 Feb 25	21.55000 -0.10	21.75	21.25	21.65	32,350
17 Feb 25	21.65000 +0.25	21.65	21.15	21.25	30,078
14 Feb 25	21.40000 +0.55	21.70	20.80	21.05	39,623
13 Feb 25	20.85000 +0.10	21.45	20.80	20.80	40,755
12 Feb 25	20.75000 +0.05	21.10	20.55	20.80	37,800
11 Feb 25	20.70000 +0.00	20.90	20.35	20.65	84,250
10 Feb 25	20.70000 -0.10	21.05	20.65	20.85	53,196
07 Feb 25	20.80000 -0.50	21.55	20.80	21.50	68,131
06 Feb 25	21.30000 -0.85	22.30	21.20	22.30	93,261
05 Feb 25	22.15000 -0.15	22.30	22.05	22.30	22,300
04 Feb 25	22.30000 +0.10	22.35	22.05	22.20	28,120
03 Feb 25	22.20000 -0.55	22.35	21.80	22.10	30,949
31 Jan 25	22.75000 +0.25	22.80	22.40	22.70	25,165
30 Jan 25	22.50000 -0.05	23.00	22.40	22.70	33,879
29 Jan 25	22.55000 +0.80	22.90	21.80	21.95	76,139
28 Jan 25	21.75000 +0.20	22.15	21.45	21.65	35,613
27 Jan 25	21.55000 -0.35	21.75	21.05	21.55	44,732
24 Jan 25	21.90000 +0.30	22.30	21.55	21.55	54,112
23 Jan 25	21.60000 -0.45	22.10	21.30	22.05	44,910
22 Jan 25	22.05000 -0.15	22.30	22.05	22.30	19,238
21 Jan 25	22.20000 -0.30	22.55	22.10	22.40	23,280
20 Jan 25	22.50000 +0.10	22.55	22.25	22.50	31,489
17 Jan 25	22.40000 -0.15	22.60	22.15	22.60	27,149
16 Jan 25	22.55000 -0.40	23.15	22.50	23.15	26,259
15 Jan 25	22.95000 +1.30	23.00	21.75	21.80	33,048
14 Jan 25	21.65000 -0.20	22.10	21.65	21.95	19,752
13 Jan 25	21.85000 -0.45	22.45	21.60	22.45	38,014
10 Jan 25	22.30000 +0.00	22.50	22.15	22.25	20,574
09 Jan 25	22.30000 +0.05	22.45	21.95	22.10	18,529
08 Jan 25	22.25000 -0.55	22.85	22.15	22.80	60,304
07 Jan 25	22.80000 -0.55	23.35	22.80	23.35	35,684
06 Jan 25	23.35000 +0.80	23.35	22.60	22.70	37,845
03 Jan 25	22.55000 -0.25	22.90	22.55	22.80	22,152
02 Jan 25	22.80000 +0.70	22.80	22.20	22.25	24,027
30 Dec 24	22.10000 -0.30	22.35	21.90	22.30	20,199
27 Dec 24	22.40000 +0.15	22.70	22.20	22.30	20,480
23 Dec 24	22.25000 +0.10	22.30	21.95	22.15	36,463
20 Dec 24	22.15000 -0.45	22.35	21.35	22.35	126,064
19 Dec 24	22.60000 -0.70	22.90	22.45	22.90	80,475
18 Dec 24	23.30000 -0.20	23.70	23.25	23.60	16,848
17 Dec 24	23.50000 -0.35	24.00	23.50	23.80	47,447
16 Dec 24	23.85000 -0.50	24.20	23.55	24.20	38,514
13 Dec 24	24.35000 -0.20	24.70	24.30	24.55	27,753
12 Dec 24	24.55000 -0.20	25.05	24.45	24.75	44,697
11 Dec 24	24.75000 -0.30	25.20	24.70	25.00	45,988
10 Dec 24	25.05000 +1.15	25.25	23.85	23.90	87,345
09 Dec 24	23.90000 -0.10	24.60	23.85	24.60	72,701
06 Dec 24	24.00000 +0.80	24.60	23.15	23.20	139,957
05 Dec 24	23.20000 +1.85	23.25	21.40	21.40	105,167
04 Dec 24	21.35000 +0.40	21.50	20.85	21.00	47,970
03 Dec 24	20.95000 -0.40	21.35	20.90	21.30	22,099
02 Dec 24	21.35000 -0.15	21.40	20.90	21.40	44,178
29 Nov 24	21.50000 -0.15	21.75	21.35	21.60	43,465
28 Nov 24	21.65000 +0.10	22.05	21.60	21.65	28,545
27 Nov 24	21.55000 -0.10	21.80	21.30	21.70	48,395
26 Nov 24	21.65000 -0.20	22.00	21.60	21.65	20,193
25 Nov 24	21.85000 +0.15	22.00	21.50	21.80	31,768
22 Nov 24	21.70000 -0.15	22.25	21.65	22.10	19,957
21 Nov 24	21.85000 -0.10	22.05	21.70	21.90	33,241
20 Nov 24	21.95000 -0.20	22.50	21.80	22.45	46,345
19 Nov 24	22.15000 -0.85	22.90	22.05	22.90	61,273
18 Nov 24	23.00000 +0.90	23.00	22.00	22.10	78,854
15 Nov 24	22.10000 +1.45	22.10	20.35	20.50	102,098
14 Nov 24	20.65000 +1.03	21.00	17.84	18.36	157,773
13 Nov 24	19.62000 -0.08	20.15	19.48	19.78	50,696
12 Nov 24	19.70000 -0.30	19.92	19.50	19.82	37,767
11 Nov 24	20.00000 +0.30	20.05	19.60	19.70	50,228
08 Nov 24	19.70000 -0.10	19.88	19.56	19.78	31,173
07 Nov 24	19.80000 +0.52	19.80	19.26	19.26	32,503
06 Nov 24	19.28000 -0.20	19.58	19.16	19.26	41,190
05 Nov 24	19.48000 -0.44	19.78	19.34	19.68	57,374
04 Nov 24	19.92000 -0.28	20.15	19.62	20.15	39,634
01 Nov 24	20.20000 -0.05	20.55	20.15	20.50	21,736
31 Oct 24	20.25000 -0.45	20.60	19.96	20.55	58,780
30 Oct 24	20.70000 -0.50	21.40	20.70	21.40	45,930
29 Oct 24	21.20000 -0.20	21.40	21.10	21.40	12,168
28 Oct 24	21.40000 -0.20	21.75	21.30	21.50	18,650
25 Oct 24	21.60000 +0.25	21.65	21.40	21.55	18,437
24 Oct 24	21.35000 -0.10	21.80	21.35	21.60	14,988
23 Oct 24	21.45000 -0.20	21.80	21.40	21.80	18,287
22 Oct 24	21.65000 -0.30	22.20	21.45	22.00	41,500
21 Oct 24	21.95000 -0.55	22.60	21.90	22.30	48,485
18 Oct 24	22.50000 +0.15	22.95	22.50	22.55	32,160
17 Oct 24	22.35000 -0.45	22.85	22.25	22.85	28,426
16 Oct 24	22.80000 -0.35	23.00	22.55	22.90	34,243
15 Oct 24	23.15000 -0.05	23.30	22.70	23.30	47,005
14 Oct 24	23.20000 +0.10	23.40	22.95	23.30	64,964
11 Oct 24	23.10000 +0.15	23.25	22.85	22.85	71,961
10 Oct 24	22.95000 -0.10	23.30	22.80	23.30	29,056
09 Oct 24	23.05000 +0.00	23.15	22.80	23.00	25,738
08 Oct 24	23.05000 -0.35	23.40	22.95	23.25	24,836
07 Oct 24	23.40000 +0.60	23.55	22.60	22.90	46,678
04 Oct 24	22.80000 -0.25	23.30	22.70	23.05	24,965
03 Oct 24	23.05000 +0.00	23.15	22.55	22.90	14,227
02 Oct 24	23.05000 +0.10	23.20	22.75	23.10	13,764
01 Oct 24	22.95000 -0.45	23.95	22.95	23.55	36,049
30 Sep 24	23.40000 +0.00	23.60	22.75	23.60	32,348
27 Sep 24	23.40000 +0.45	23.75	23.00	23.00	40,444
26 Sep 24	22.95000 +1.20	23.30	21.90	21.90	57,291
25 Sep 24	21.75000 -0.20	22.10	21.35	22.10	41,717
24 Sep 24	21.95000 +0.05	22.15	21.85	22.05	11,874
23 Sep 24	21.90000 -0.05	22.05	21.75	21.80	14,559
20 Sep 24	21.95000 -0.20	22.30	21.65	22.30	60,191
19 Sep 24	22.15000 +0.60	22.45	21.75	21.75	51,255
18 Sep 24	21.55000 -0.15	21.65	21.40	21.50	28,731
17 Sep 24	21.70000 +0.60	21.75	21.05	21.10	39,479
16 Sep 24	21.10000 -0.50	21.50	21.05	21.50	12,842
13 Sep 24	21.60000 +0.30	21.60	21.35	21.45	16,528
12 Sep 24	21.30000 +0.00	21.80	21.10	21.60	23,077
11 Sep 24	21.30000 +0.25	21.60	21.10	21.10	31,456
10 Sep 24	21.05000 -0.15	21.45	20.90	21.05	45,248
09 Sep 24	21.20000 +0.20	21.20	20.95	20.95	32,969
06 Sep 24	21.00000 +0.45	21.60	20.45	20.45	56,006
05 Sep 24	20.55000 +0.20	20.80	20.25	20.30	31,332
04 Sep 24	20.35000 -0.55	20.75	20.35	20.75	24,218
03 Sep 24	20.90000 -0.35	21.40	20.65	21.40	22,224
02 Sep 24	21.25000 -0.25	21.40	21.05	21.40	27,291
30 Aug 24	21.50000 +0.35	21.55	21.10	21.10	37,093
29 Aug 24	21.15000 +0.10	21.35	20.90	20.90	21,949
28 Aug 24	21.05000 -0.10	21.35	20.90	21.20	22,489
27 Aug 24	21.15000 -0.05	21.40	21.15	21.30	18,607
26 Aug 24	21.20000 -0.45	21.80	21.20	21.80	26,443
23 Aug 24	21.65000 +0.35	21.75	21.25	21.45	20,967
22 Aug 24	21.30000 -0.25	21.70	21.30	21.40	25,802
21 Aug 24	21.55000 +0.45	21.55	21.05	21.10	23,173
20 Aug 24	21.10000 +0.05	21.40	20.95	21.15	33,810
19 Aug 24	21.05000 +0.20	21.10	20.85	20.85	19,322
16 Aug 24	20.85000 -0.30	21.40	20.85	21.30	26,803
15 Aug 24	21.15000 +0.40	21.30	20.70	20.75	12,438
14 Aug 24	20.75000 -0.05	21.30	20.75	20.85	34,083
13 Aug 24	20.80000 -0.20	21.00	20.60	21.00	38,279
12 Aug 24	21.00000 -0.10	21.45	20.40	21.25	73,921
09 Aug 24	21.10000 -0.40	21.75	21.10	21.65	50,744
08 Aug 24	21.50000 -1.10	22.95	20.70	22.60	73,803
07 Aug 24	22.60000 +0.00	22.95	22.55	22.90	22,402
06 Aug 24	22.60000 +0.40	22.75	22.10	22.50	54,321
05 Aug 24	22.20000 -0.95	22.85	21.40	22.30	87,055
02 Aug 24	23.15000 -0.75	23.75	23.05	23.70	33,794
01 Aug 24	23.90000 +0.15	24.10	23.60	23.85	37,719
31 Jul 24	23.75000 +0.00	24.00	23.60	23.60	22,430
30 Jul 24	23.75000 +0.00	24.00	23.70	23.80	11,286
29 Jul 24	23.75000 -0.45	24.30	23.75	24.20	16,047
26 Jul 24	24.20000 +0.10	24.20	23.95	23.95	24,065
25 Jul 24	24.10000 +0.15	24.10	23.60	23.85	20,796
24 Jul 24	23.95000 -0.10	24.65	23.85	23.85	22,549
23 Jul 24	24.05000 -0.20	24.40	24.00	24.40	19,461
22 Jul 24	24.25000 +0.25	24.45	24.00	24.15	24,317
19 Jul 24	24.00000 -0.55	24.40	23.60	24.40	96,817
18 Jul 24	24.55000 -0.15	24.95	24.50	24.80	20,929
17 Jul 24	24.70000 -0.30	25.15	24.70	25.15	19,943
16 Jul 24	25.00000 -0.10	25.50	24.85	24.95	29,751
15 Jul 24	25.10000 +0.10	25.30	24.80	25.15	44,036
12 Jul 24	25.00000 +0.05	25.20	24.55	25.10	28,660
11 Jul 24	24.95000 +0.30	25.00	24.40	24.80	39,760
10 Jul 24	24.65000 +0.10	25.20	24.55	24.65	15,711
09 Jul 24	24.55000 -0.15	24.90	24.30	24.45	30,880
08 Jul 24	24.70000 -0.35	25.10	24.50	25.10	30,753
05 Jul 24	25.05000 +0.25	25.20	24.80	24.95	18,814
04 Jul 24	24.80000 -0.10	25.25	24.75	24.90	16,261
03 Jul 24	24.90000 +0.20	25.20	24.70	24.85	34,480
02 Jul 24	24.70000 +0.05	24.90	24.40	24.50	27,334
01 Jul 24	24.65000 -0.30	25.45	24.65	25.45	31,218
28 Jun 24	24.95000 -0.90	25.95	24.95	25.95	42,155
27 Jun 24	25.85000 -0.15	26.10	25.80	26.00	8,859
26 Jun 24	26.00000 +0.55	26.35	25.50	25.50	30,194
25 Jun 24	25.45000 +0.25	25.60	25.05	25.05	32,470
24 Jun 24	25.20000 -0.20	25.70	25.20	25.50	24,936
21 Jun 24	25.40000 -0.90	26.10	25.25	25.85	60,554
20 Jun 24	26.30000 +0.10	26.65	25.95	26.30	39,266
19 Jun 24	26.20000 -0.20	26.55	26.10	26.55	12,900
18 Jun 24	26.40000 +0.00	26.80	26.25	26.50	18,144
17 Jun 24	26.40000 +0.35	26.95	26.20	26.20	23,580
14 Jun 24	26.05000 +0.25	26.60	25.90	26.00	30,586
13 Jun 24	25.80000 -1.40	27.40	25.75	27.30	43,411
12 Jun 24	27.20000 +0.40	27.40	26.70	27.05	27,321
11 Jun 24	26.80000 -0.65	27.65	26.75	27.65	14,116
10 Jun 24	27.45000 +0.30	27.50	26.90	27.05	24,282
07 Jun 24	27.15000 -0.35	27.65	26.95	27.60	14,345
06 Jun 24	27.50000 -0.50	28.10	27.30	27.90	21,597
05 Jun 24	28.00000 +0.55	28.05	27.30	27.30	25,251
04 Jun 24	27.45000 +0.10	27.75	27.05	27.25	25,575
03 Jun 24	27.35000 +0.55	27.45	26.85	26.95	15,402
31 May 24	26.80000 -0.15	27.00	26.50	26.80	32,161
30 May 24	26.95000 -0.05	27.00	26.50	26.75	28,139
29 May 24	27.00000 -0.30	27.45	27.00	27.35	16,606
28 May 24	27.30000 -0.40	27.95	27.30	27.65	12,087
27 May 24	27.70000 -0.20	28.05	27.60	27.80	11,856
24 May 24	27.90000 +0.20	28.10	27.55	27.55	21,586
23 May 24	27.70000 +0.05	28.15	27.50	27.85	24,670
22 May 24	27.65000 +0.80	27.95	26.50	26.95	48,025
21 May 24	26.85000 -0.45	27.35	26.85	27.30	25,038
20 May 24	27.30000 -0.50	28.10	27.15	28.00	18,490
17 May 24	27.80000 -0.25	28.00	27.70	28.00	15,837
16 May 24	28.05000 +0.05	28.30	27.80	28.25	37,546
15 May 24	28.00000 +0.10	28.20	27.45	27.85	50,515
14 May 24	27.90000 +1.00	28.00	27.00	27.00	45,031
13 May 24	26.90000 -0.85	27.85	26.90	27.70	18,395
10 May 24	27.75000 +0.50	27.90	27.35	27.45	39,402
09 May 24	27.25000 +0.25	27.40	27.10	27.10	12,851
08 May 24	27.00000 -1.60	28.70	26.65	28.70	80,450
07 May 24	28.60000 +0.05	28.80	28.05	28.70	36,367
06 May 24	28.55000 -0.15	29.00	28.40	28.90	13,477
03 May 24	28.70000 +0.45	28.80	28.35	28.40	17,099
02 May 24	28.25000 +0.65	28.60	27.70	27.70	23,738
30 Apr 24	27.60000 -0.60	28.20	27.50	28.15	30,769
29 Apr 24	28.20000 -0.35	28.95	28.05	28.75	26,758
26 Apr 24	28.55000 +0.65	28.70	28.10	28.10	38,689
25 Apr 24	27.90000 -0.50	28.35	27.55	28.35	40,498
24 Apr 24	28.40000 +0.00	28.80	28.20	28.40	26,746
23 Apr 24	28.40000 +0.35	28.75	28.20	28.40	17,155
22 Apr 24	28.05000 +0.55	28.20	27.50	27.50	12,305
19 Apr 24	27.50000 +0.05	27.65	27.05	27.05	22,701
18 Apr 24	27.45000 -0.20	27.85	27.15	27.80	26,855
17 Apr 24	27.65000 +0.00	27.80	27.30	27.50	19,780
16 Apr 24	27.65000 -0.40	27.80	27.40	27.70	29,623
15 Apr 24	28.05000 -0.60	28.95	27.95	28.70	42,152
12 Apr 24	28.65000 -0.35	29.75	28.65	29.35	34,671
11 Apr 24	29.00000 +0.05	29.25	28.70	28.95	35,777
10 Apr 24	28.95000 +0.05	29.55	28.90	28.90	38,726
09 Apr 24	28.90000 -0.25	29.50	28.45	29.00	36,350
08 Apr 24	29.15000 +0.70	29.35	28.45	28.50	25,260
05 Apr 24	28.45000 -0.30	28.75	28.25	28.25	20,392
04 Apr 24	28.75000 -0.30	29.25	28.40	29.10	46,576
03 Apr 24	29.05000 +2.20	29.30	27.00	27.10	88,701
02 Apr 24	26.85000 -0.15	27.00	26.50	26.85	46,522
28 Mar 24	27.00000 -0.10	27.40	26.70	27.30	26,580
27 Mar 24	27.10000 -0.20	27.26	26.84	27.20	24,897
26 Mar 24	27.30000 +0.34	27.32	27.00	27.00	13,532
25 Mar 24	26.96000 -0.26	27.46	26.76	27.34	22,389
22 Mar 24	27.22000 +0.08	27.22	26.82	27.20	22,439
21 Mar 24	27.14000 -0.10	27.82	27.06	27.82	27,760
20 Mar 24	27.24000 +0.20	27.40	26.80	27.00	42,126
19 Mar 24	27.04000 -0.26	27.30	26.90	27.30	22,635
18 Mar 24	27.30000 +0.28	27.60	27.02	27.20	27,304
15 Mar 24	27.02000 -0.30	27.62	27.02	27.12	40,230
14 Mar 24	27.32000 +0.12	27.58	26.96	27.08	52,856
13 Mar 24	27.20000 +0.48	27.44	26.26	26.70	68,676
12 Mar 24	26.72000 +0.04	27.08	26.60	26.60	55,068
11 Mar 24	26.68000 -0.60	27.20	26.48	27.04	83,322
08 Mar 24	27.28000 -2.12	29.50	27.22	29.50	157,039
07 Mar 24	29.40000 -2.72	31.92	28.70	31.60	159,991
06 Mar 24	32.12000 +0.34	32.32	31.32	31.76	24,161
05 Mar 24	31.78000 -0.74	32.50	31.78	32.30	24,331
04 Mar 24	32.52000 -0.64	33.38	32.38	33.12	22,315
01 Mar 24	33.16000 +0.92	33.16	32.54	32.60	25,850
29 Feb 24	32.24000 +0.96	32.44	31.18	31.32	41,450
28 Feb 24	31.28000 -0.48	31.96	31.10	31.96	12,318
27 Feb 24	31.76000 +0.14	32.04	31.26	31.52	17,564
26 Feb 24	31.62000 -0.18	31.86	31.20	31.62	11,968
23 Feb 24	31.80000 -0.62	32.34	31.68	32.00	20,259
22 Feb 24	32.42000 +0.90	32.46	31.68	31.68	23,624
21 Feb 24	31.52000 -0.16	31.90	31.26	31.90	18,519
20 Feb 24	31.68000 -0.32	31.98	31.40	31.98	15,886
19 Feb 24	32.00000 -0.08	32.20	31.62	32.08	12,796
16 Feb 24	32.08000 -0.32	32.80	31.84	32.64	11,441
15 Feb 24	32.40000 +0.54	32.62	32.06	32.08	20,027
14 Feb 24	31.86000 +0.26	32.14	31.38	31.40	28,191
13 Feb 24	31.60000 -0.80	32.18	30.74	32.18	48,762
12 Feb 24	32.40000 -0.16	32.94	32.02	32.56	22,517
09 Feb 24	32.56000 -0.78	33.30	32.48	33.30	20,043
08 Feb 24	33.34000 +0.64	33.86	32.50	32.50	33,060
07 Feb 24	32.70000 +0.46	32.72	31.84	32.20	24,328
06 Feb 24	32.24000 +0.30	32.28	31.72	32.16	47,595
05 Feb 24	31.94000 +0.00	32.54	31.68	32.04	33,450
02 Feb 24	31.94000 -0.72	32.96	31.88	32.70	24,257
01 Feb 24	32.66000 -0.26	32.84	32.36	32.84	21,972
31 Jan 24	32.92000 +0.14	33.18	32.28	33.16	34,645
30 Jan 24	32.78000 -0.58	33.96	32.70	33.92	41,326
29 Jan 24	33.36000 +2.70	33.66	30.50	30.86	127,064
26 Jan 24	30.66000 +1.10	31.56	29.28	29.80	56,948
25 Jan 24	29.56000 -0.44	30.00	29.26	30.00	11,132
24 Jan 24	30.00000 +0.38	30.20	29.72	29.94	19,321
23 Jan 24	29.62000 +0.42	30.00	29.08	29.38	13,448
22 Jan 24	29.20000 +0.22	29.50	29.00	29.02	23,296
19 Jan 24	28.98000 +0.24	29.04	28.60	29.00	16,049
18 Jan 24	28.74000 +0.32	28.80	28.10	28.36	29,133
17 Jan 24	28.42000 -0.40	28.74	27.94	28.52	43,909
16 Jan 24	28.82000 -0.42	29.24	28.64	29.24	42,118
15 Jan 24	29.24000 -1.06	30.24	29.18	30.20	21,411
12 Jan 24	30.30000 +0.80	30.36	29.70	29.70	20,439
11 Jan 24	29.50000 -0.28	30.30	29.48	30.00	16,198
10 Jan 24	29.78000 -0.20	30.10	29.58	29.76	13,600
09 Jan 24	29.98000 +0.18	30.00	29.60	29.86	14,248
08 Jan 24	29.80000 +0.58	29.80	29.02	29.42	17,147
05 Jan 24	29.22000 -0.60	29.62	28.86	29.60	12,203
04 Jan 24	29.82000 +0.16	30.04	29.30	29.70	21,237
03 Jan 24	29.66000 -0.94	30.48	29.60	30.48	34,495
02 Jan 24	30.60000 -0.60	31.40	30.26	31.40	43,178
29 Dec 23	31.20000 -0.10	31.60	31.04	31.52	7,388
28 Dec 23	31.30000 -0.06	31.64	31.14	31.34	16,857
27 Dec 23	31.36000 +0.54	31.56	31.04	31.04	20,892
22 Dec 23	30.82000 -0.32	31.18	30.56	30.96	23,473
21 Dec 23	31.14000 -0.46	31.42	30.66	31.34	26,755
20 Dec 23	31.60000 +0.36	31.76	30.96	31.26	22,914
19 Dec 23	31.24000 +1.50	31.48	29.58	29.60	70,477
18 Dec 23	29.74000 -0.78	30.42	29.54	30.30	33,825
15 Dec 23	30.52000 +1.42	30.62	29.52	29.98	84,008
14 Dec 23	29.10000 +0.66	29.10	28.76	29.02	101,108
13 Dec 23	28.44000 -0.28	29.08	28.08	28.82	68,780
12 Dec 23	28.72000 -1.34	30.00	28.48	30.00	99,990
11 Dec 23	30.06000 -0.02	30.40	29.96	30.20	44,203
08 Dec 23	30.08000 -1.22	31.06	29.70	31.00	60,086
07 Dec 23	31.30000 -1.40	32.52	30.92	32.52	35,078
06 Dec 23	32.70000 -0.16	32.92	32.62	32.72	23,278
05 Dec 23	32.86000 +0.36	33.10	32.40	32.40	41,163
04 Dec 23	32.50000 -0.16	32.84	32.42	32.58	23,615
01 Dec 23	32.66000 +0.36	32.66	32.34	32.54	20,072
30 Nov 23	32.30000 -0.28	32.56	32.22	32.54	30,157
29 Nov 23	32.58000 +0.62	32.64	32.06	32.18	22,593
28 Nov 23	31.96000 +0.04	32.00	31.56	31.70	21,228
27 Nov 23	31.92000 +0.08	32.04	31.46	31.64	35,913
24 Nov 23	31.84000 +0.28	31.94	31.50	31.78	19,766
23 Nov 23	31.56000 -0.54	32.58	31.56	32.36	20,552
22 Nov 23	32.10000 +0.96	32.16	31.04	31.04	40,646
21 Nov 23	31.14000 -0.28	31.58	31.12	31.50	26,583
20 Nov 23	31.42000 +0.24	31.46	30.72	31.08	25,079
17 Nov 23	31.18000 +0.24	31.56	31.00	31.16	16,261
16 Nov 23	30.94000 -0.48	31.58	30.84	31.58	18,431
15 Nov 23	31.42000 +0.04	31.70	31.24	31.66	25,510
14 Nov 23	31.38000 +1.16	31.44	30.26	30.34	39,718
13 Nov 23	30.22000 -0.14	30.58	29.74	30.44	26,567
10 Nov 23	30.36000 +1.26	30.48	28.70	28.90	54,473
09 Nov 23	29.10000 -0.42	30.32	27.84	27.88	149,093
08 Nov 23	29.52000 +0.48	29.74	28.94	28.94	40,392
07 Nov 23	29.04000 -0.20	29.18	28.28	29.06	56,646
06 Nov 23	29.24000 -0.64	30.16	29.24	30.08	20,503
03 Nov 23	29.88000 +0.62	30.10	29.22	29.46	59,755
02 Nov 23	29.26000 +0.88	29.80	28.40	28.40	48,357
01 Nov 23	28.38000 +0.20	28.40	27.58	28.38	20,816
31 Oct 23	28.18000 +0.32	28.30	28.00	28.04	21,155
30 Oct 23	27.86000 +0.08	28.06	27.44	27.58	29,658
27 Oct 23	27.78000 +0.68	28.02	26.54	27.18	54,723
26 Oct 23	27.10000 -0.36	27.46	27.06	27.12	22,061
25 Oct 23	27.46000 -0.78	28.24	27.46	28.06	32,747
24 Oct 23	28.24000 +0.64	28.62	27.66	27.68	35,732
23 Oct 23	27.60000 -0.20	28.08	27.26	27.70	36,739
20 Oct 23	27.80000 -0.22	28.02	27.30	27.72	36,687
19 Oct 23	28.02000 -0.14	28.40	27.96	27.96	31,360
18 Oct 23	28.16000 +0.18	28.24	27.80	28.00	37,712
17 Oct 23	27.98000 -0.02	28.14	27.68	28.02	29,674
16 Oct 23	28.00000 +0.30	28.26	27.42	27.66	49,010
13 Oct 23	27.70000 +0.14	27.86	27.18	27.50	81,995
12 Oct 23	27.56000 -0.50	28.50	27.56	28.40	35,772
11 Oct 23	28.06000 +1.04	28.30	26.82	26.82	58,852
10 Oct 23	27.02000 +0.92	27.32	26.38	26.38	54,990
09 Oct 23	26.10000 -0.32	26.60	25.72	26.30	79,841
06 Oct 23	26.42000 +0.86	26.44	25.68	25.74	37,898
05 Oct 23	25.56000 -0.48	26.40	25.54	26.14	32,846
04 Oct 23	26.04000 +1.04	26.18	24.72	24.86	51,483
03 Oct 23	25.00000 -0.84	25.88	24.98	25.88	41,080
02 Oct 23	25.84000 -0.54	26.90	25.66	26.48	73,303
29 Sep 23	26.38000 +1.38	26.90	25.18	25.18	82,490
28 Sep 23	25.00000 +0.14	25.00	24.70	24.74	16,848
27 Sep 23	24.86000 -0.28	25.56	24.74	25.18	25,440
26 Sep 23	25.14000 -0.32	25.82	24.98	25.30	67,428
25 Sep 23	25.46000 +1.12	25.46	24.30	24.48	63,148
22 Sep 23	24.34000 +0.66	24.44	23.64	23.80	33,293
21 Sep 23	23.68000 -0.32	23.94	23.56	23.90	36,922
20 Sep 23	24.00000 +0.20	24.12	23.82	23.86	16,086
19 Sep 23	23.80000 -0.14	24.06	23.58	23.90	46,928
18 Sep 23	23.94000 -0.22	24.30	23.82	24.30	36,063
15 Sep 23	24.16000 -0.10	24.74	24.14	24.46	56,590
14 Sep 23	24.26000 +0.18	24.40	23.96	24.06	20,736
13 Sep 23	24.08000 -0.20	24.18	23.80	24.16	40,652
12 Sep 23	24.28000 -0.52	24.98	24.18	24.98	22,783
11 Sep 23	24.80000 -0.14	25.02	24.68	25.00	28,864
08 Sep 23	24.94000 -0.20	25.38	24.84	25.38	18,591
07 Sep 23	25.14000 -0.36	25.70	24.70	25.66	35,987
06 Sep 23	25.50000 +0.00	25.72	25.20	25.72	25,665
05 Sep 23	25.50000 +0.12	25.60	25.00	25.22	20,751
04 Sep 23	25.38000 +0.12	25.56	25.26	25.50	12,173
01 Sep 23	25.26000 -0.56	25.76	25.26	25.76	19,202
31 Aug 23	25.82000 +0.18	26.22	25.58	25.64	32,199
30 Aug 23	25.64000 +0.14	25.66	25.32	25.66	22,136
29 Aug 23	25.50000 +0.84	25.58	24.78	24.78	48,127
28 Aug 23	24.66000 +0.14	24.86	24.42	24.70	22,314
25 Aug 23	24.52000 -0.14	24.80	24.40	24.42	23,184
24 Aug 23	24.66000 -0.16	25.36	24.54	24.96	24,030
23 Aug 23	24.82000 +0.00	24.92	24.50	24.60	27,451
22 Aug 23	24.82000 +0.62	24.90	24.38	24.38	19,774
21 Aug 23	24.20000 -0.22	24.80	24.20	24.44	13,835
18 Aug 23	24.42000 -0.06	24.60	24.16	24.42	33,552
17 Aug 23	24.48000 -0.94	25.36	24.28	25.20	43,300
16 Aug 23	25.42000 -0.38	25.84	25.30	25.62	24,593
15 Aug 23	25.80000 -0.44	26.38	25.66	26.26	42,629
14 Aug 23	26.24000 -0.18	26.36	25.88	26.24	68,649
11 Aug 23	26.42000 -0.06	26.78	25.38	26.30	61,224
10 Aug 23	26.48000 +1.82	26.98	23.70	24.20	162,648
09 Aug 23	24.66000 +0.38	24.98	24.42	24.54	47,124
08 Aug 23	24.28000 -0.94	25.16	24.20	25.04	43,992
07 Aug 23	25.22000 -0.14	25.74	25.12	25.28	39,741
04 Aug 23	25.36000 +0.02	25.44	24.76	25.36	97,279
03 Aug 23	25.34000 -0.16	25.50	25.12	25.34	29,505
02 Aug 23	25.50000 -0.80	26.18	25.50	26.18	28,186
01 Aug 23	26.30000 -0.08	26.38	26.00	26.36	28,553
31 Jul 23	26.38000 -0.14	26.48	26.02	26.48	20,383
28 Jul 23	26.52000 -0.30	26.68	26.18	26.64	26,021
27 Jul 23	26.82000 +0.66	27.00	26.30	26.34	25,029
26 Jul 23	26.16000 -0.04	26.20	25.74	26.12	40,718
25 Jul 23	26.20000 +0.06	26.20	25.88	26.14	33,468
24 Jul 23	26.14000 -0.44	26.64	26.02	26.36	20,249
21 Jul 23	26.58000 -0.44	26.92	25.90	26.92	38,328
20 Jul 23	27.02000 -0.22	27.30	26.64	27.06	42,975
19 Jul 23	27.24000 +0.42	27.38	27.00	27.00	23,608
18 Jul 23	26.82000 -0.26	27.10	26.70	27.06	25,405
17 Jul 23	27.08000 +0.08	27.20	26.80	26.80	26,440
14 Jul 23	27.00000 +0.00	27.78	26.86	26.92	36,400
13 Jul 23	27.00000 +0.34	27.04	26.52	26.68	42,316
12 Jul 23	26.66000 +0.34	26.74	26.06	26.42	69,826
11 Jul 23	26.32000 +1.26	26.98	25.96	26.36	92,654
10 Jul 23	25.06000 -0.02	25.12	24.54	25.00	34,893
07 Jul 23	25.08000 +0.28	25.16	24.80	24.80	22,036
06 Jul 23	24.80000 -0.38	25.44	24.80	25.04	93,288
05 Jul 23	25.18000 -0.22	25.40	25.02	25.16	38,908
04 Jul 23	25.40000 -0.14	25.82	25.40	25.50	23,694
03 Jul 23	25.54000 -0.26	25.94	25.36	25.94	32,092
30 Jun 23	25.80000 +0.52	26.04	25.22	25.42	43,494
29 Jun 23	25.28000 -0.40	25.94	25.14	25.62	30,641
28 Jun 23	25.68000 -0.14	26.00	24.74	26.00	92,839
27 Jun 23	25.82000 -0.50	26.52	25.50	26.40	103,925
26 Jun 23	26.32000 -1.70	28.14	25.98	28.14	134,905
23 Jun 23	28.02000 -1.02	28.68	27.96	28.50	51,598
22 Jun 23	29.04000 +0.44	29.16	28.30	28.32	40,399
21 Jun 23	28.60000 +0.20	28.96	28.00	28.20	57,127
20 Jun 23	28.40000 -0.84	29.30	28.40	29.10	37,006
19 Jun 23	29.24000 -0.02	29.90	28.96	29.06	60,188
16 Jun 23	29.26000 +0.72	29.46	28.40	28.60	90,884
15 Jun 23	28.54000 +0.12	28.58	28.06	28.40	56,116
14 Jun 23	28.42000 -0.56	29.08	28.32	29.08	34,034
13 Jun 23	28.98000 +0.42	29.12	28.74	28.82	30,777
12 Jun 23	28.56000 +0.28	28.84	28.16	28.48	42,834
09 Jun 23	28.28000 -0.04	28.50	28.08	28.38	20,775
08 Jun 23	28.32000 +0.10	28.38	27.68	28.00	43,214
07 Jun 23	28.22000 -0.32	28.66	28.22	28.50	25,699
06 Jun 23	28.54000 -0.28	28.80	27.96	28.60	44,948
05 Jun 23	28.82000 -0.26	29.36	28.72	29.24	34,401
02 Jun 23	29.08000 -0.10	29.60	28.92	29.42	53,408
01 Jun 23	29.18000 -0.14	29.70	28.86	29.52	67,129
31 May 23	29.32000 -0.84	30.58	29.04	30.08	120,252
30 May 23	30.16000 +1.32	30.80	28.94	28.94	113,882
29 May 23	28.84000 -0.38	29.42	28.64	29.30	34,894
26 May 23	29.22000 +1.36	29.28	28.60	28.80	113,350
25 May 23	27.86000 +0.12	28.00	27.20	27.92	83,567
24 May 23	27.74000 -1.38	29.08	27.64	29.00	79,059
23 May 23	29.12000 +0.40	29.40	28.46	28.90	66,540
22 May 23	28.72000 -0.14	29.02	27.82	28.80	75,159
19 May 23	28.86000 -0.02	29.14	28.50	29.06	73,490
18 May 23	28.88000 +0.00	29.10	28.70	29.08	18,932
17 May 23	28.88000 -0.40	29.16	28.50	29.16	61,815
16 May 23	29.28000 -0.62	30.20	29.04	29.96	84,503
15 May 23	29.90000 -0.52	30.62	29.70	30.50	97,728
12 May 23	30.42000 +0.38	30.98	29.68	30.04	100,029
11 May 23	30.04000 -4.90	34.80	29.90	34.80	411,561
10 May 23	34.94000 -0.32	35.14	34.22	35.10	16,096
09 May 23	35.26000 -0.74	35.90	35.06	35.90	18,398
08 May 23	36.00000 +0.02	36.00	35.74	36.00	7,157
05 May 23	35.98000 +0.52	36.00	35.60	35.60	11,846
04 May 23	35.46000 +0.04	35.60	35.06	35.42	14,971
03 May 23	35.42000 -1.00	36.50	35.42	36.42	24,153
02 May 23	36.42000 +0.68	36.72	35.78	35.78	35,253
28 Apr 23	35.74000 +0.50	35.80	35.32	35.50	14,627
27 Apr 23	35.24000 +0.28	35.38	34.70	34.70	21,388
26 Apr 23	34.96000 +0.28	35.08	34.10	34.44	17,722
25 Apr 23	34.68000 -0.48	35.32	34.10	35.10	41,571
24 Apr 23	35.16000 +0.04	35.74	34.92	34.92	10,555
21 Apr 23	35.12000 -0.42	35.38	34.48	35.38	26,908
20 Apr 23	35.54000 -0.34	35.90	35.14	35.82	25,404
19 Apr 23	35.88000 -0.48	36.28	35.64	36.28	20,102
18 Apr 23	36.36000 -0.06	36.58	36.20	36.20	10,475
17 Apr 23	36.42000 +0.42	36.92	36.02	36.02	40,287
14 Apr 23	36.00000 -0.12	36.32	35.86	36.26	12,768
13 Apr 23	36.12000 +0.70	36.22	35.24	35.68	16,585
12 Apr 23	35.42000 -0.40	36.58	35.32	35.86	51,426
11 Apr 23	35.82000 +0.00	36.34	35.74	36.14	25,556
06 Apr 23	35.82000 +0.44	35.82	35.20	35.20	13,759
05 Apr 23	35.38000 -0.68	36.14	35.30	36.10	18,009
04 Apr 23	36.06000 -0.50	36.92	36.06	36.56	24,395
03 Apr 23	36.56000 +0.76	36.70	35.58	35.90	47,727
31 Mar 23	35.80000 +0.05	36.15	35.20	35.75	31,968
30 Mar 23	35.75000 +1.05	36.10	34.95	34.95	29,585
29 Mar 23	34.70000 +0.50	34.90	34.40	34.40	16,442
28 Mar 23	34.20000 -0.55	35.30	34.15	35.30	27,044
27 Mar 23	34.75000 +0.70	35.70	34.25	34.90	53,361
24 Mar 23	34.05000 -1.15	35.15	33.90	35.05	39,671
23 Mar 23	35.20000 +0.60	35.40	34.35	34.70	12,699
22 Mar 23	34.60000 -0.40	35.25	34.60	35.05	22,250
21 Mar 23	35.00000 +0.65	35.40	34.45	34.45	39,974
20 Mar 23	34.35000 +0.35	34.50	32.55	33.70	29,244
17 Mar 23	34.00000 -0.80	35.40	33.90	35.05	26,600
16 Mar 23	34.80000 +0.95	34.85	33.60	34.70	51,638
15 Mar 23	33.85000 -1.20	35.25	33.55	35.25	43,343
14 Mar 23	35.05000 +0.85	35.45	34.25	34.45	29,058
13 Mar 23	34.20000 -1.35	35.60	33.90	35.55	47,489
10 Mar 23	35.55000 -0.80	36.15	34.10	35.40	78,675
09 Mar 23	36.35000 -0.45	36.65	36.10	36.65	21,855
08 Mar 23	36.80000 +0.00	36.85	36.15	36.65	15,008
07 Mar 23	36.80000 -0.50	37.60	36.70	37.25	23,447
06 Mar 23	37.30000 -0.30	37.70	36.75	37.60	42,774
03 Mar 23	37.60000 +0.40	37.90	36.60	37.60	42,565
02 Mar 23	37.20000 -3.15	41.05	37.05	41.00	159,212
01 Mar 23	40.35000 +0.25	40.95	40.15	40.15	25,942
28 Feb 23	40.10000 +0.00	40.30	39.45	39.95	31,789
27 Feb 23	40.10000 +0.45	40.85	40.00	40.15	17,448
24 Feb 23	39.65000 -0.60	40.50	39.65	40.50	27,261
23 Feb 23	40.25000 +0.55	41.20	39.95	39.95	31,738
22 Feb 23	39.70000 -1.35	40.75	39.35	40.75	27,048
21 Feb 23	41.05000 -0.20	41.55	40.95	41.55	15,063
20 Feb 23	41.25000 -0.05	41.45	40.95	41.35	11,836
17 Feb 23	41.30000 -0.30	41.65	40.80	41.50	28,676
16 Feb 23	41.60000 -0.90	43.00	41.55	42.55	38,615
15 Feb 23	42.50000 +1.25	42.65	41.55	41.60	40,441
14 Feb 23	41.25000 +0.25	41.60	40.45	41.10	25,150
13 Feb 23	41.00000 +0.80	41.10	39.75	40.00	30,796
10 Feb 23	40.20000 -1.05	41.05	40.00	41.00	18,732
09 Feb 23	41.25000 +0.45	41.65	41.00	41.05	19,549
08 Feb 23	40.80000 +0.45	41.30	40.60	40.65	28,888
07 Feb 23	40.35000 -0.20	40.65	39.60	40.65	16,701
06 Feb 23	40.55000 -1.15	41.40	40.00	41.40	26,009
03 Feb 23	41.70000 -0.35	42.15	40.70	41.55	38,570
02 Feb 23	42.05000 +2.40	42.10	40.00	40.00	80,990
01 Feb 23	39.65000 +1.40	39.95	38.30	38.30	29,033
31 Jan 23	38.25000 -0.15	38.35	37.95	38.15	12,804
30 Jan 23	38.40000 -0.55	38.85	37.65	38.75	25,854
27 Jan 23	38.95000 -0.55	39.50	38.80	39.30	23,853
26 Jan 23	39.50000 +0.00	40.25	39.35	39.50	24,004
25 Jan 23	39.50000 -0.25	40.05	39.15	39.75	23,964
24 Jan 23	39.75000 -0.20	40.35	39.55	40.00	60,296
23 Jan 23	39.95000 +0.85	40.15	38.55	39.00	52,548
20 Jan 23	39.10000 +0.80	39.20	38.10	38.10	20,391
19 Jan 23	38.30000 -0.70	39.40	38.25	38.50	42,510
18 Jan 23	39.00000 +1.55	39.80	37.45	37.45	119,708
17 Jan 23	37.45000 +1.00	37.55	35.65	36.30	40,507
16 Jan 23	36.45000 +0.90	36.50	35.45	35.80	25,147
13 Jan 23	35.55000 +1.30	35.75	34.50	34.50	20,294
12 Jan 23	34.25000 +0.50	35.15	33.40	33.50	30,912
11 Jan 23	33.75000 +0.55	33.85	33.15	33.40	13,977
10 Jan 23	33.20000 -1.05	34.10	33.00	34.10	12,746
09 Jan 23	34.25000 +0.30	34.50	33.55	33.95	23,601
06 Jan 23	33.95000 +0.75	34.05	32.10	33.20	45,149
05 Jan 23	33.20000 -1.10	34.35	33.10	34.20	24,619
04 Jan 23	34.30000 -0.20	34.70	34.20	34.65	22,373
03 Jan 23	34.50000 +0.35	35.05	34.10	34.10	19,576
02 Jan 23	34.15000 +0.20	34.60	33.75	34.15	19,994
30 Dec 22	33.95000 -0.25	34.35	33.85	34.00	15,159
29 Dec 22	34.20000 +0.80	34.40	33.10	33.15	23,965
28 Dec 22	33.40000 -0.20	33.50	32.85	33.25	21,530
27 Dec 22	33.60000 -0.10	34.25	33.40	33.90	14,035
23 Dec 22	33.70000 +0.30	33.80	33.15	33.30	17,093
22 Dec 22	33.40000 -1.05	34.70	33.25	34.30	17,468
21 Dec 22	34.45000 +0.60	34.45	33.80	33.90	12,799
20 Dec 22	33.85000 +0.30	34.05	33.20	33.30	18,948
19 Dec 22	33.55000 -0.30	34.00	33.05	34.00	30,099
16 Dec 22	33.85000 +0.35	34.40	32.75	33.30	66,675
15 Dec 22	33.50000 -1.00	34.75	33.50	34.00	28,218
14 Dec 22	34.50000 -1.55	35.85	34.30	35.85	34,708
13 Dec 22	36.05000 +0.85	36.95	35.10	35.40	62,906
12 Dec 22	35.20000 -0.50	35.55	34.75	35.50	18,035
09 Dec 22	35.70000 +0.15	35.85	34.90	35.50	12,483
08 Dec 22	35.55000 +0.55	35.85	34.90	34.90	20,934
07 Dec 22	35.00000 +0.00	35.20	34.15	34.50	37,084
06 Dec 22	35.00000 -1.20	36.70	34.85	36.00	34,721
05 Dec 22	36.20000 +0.75	36.60	35.20	35.20	34,115
02 Dec 22	35.45000 -0.20	36.55	35.10	35.55	32,640
01 Dec 22	35.65000 -0.25	36.45	35.05	36.15	40,626
30 Nov 22	35.90000 +2.20	35.90	33.65	33.70	111,041
29 Nov 22	33.70000 -1.05	35.00	33.70	35.00	29,802
28 Nov 22	34.75000 -0.75	35.65	34.65	35.65	19,110
25 Nov 22	35.50000 -0.40	35.65	35.10	35.65	15,474
24 Nov 22	35.90000 +0.30	36.35	35.50	35.60	15,908
23 Nov 22	35.60000 -0.55	36.25	35.05	36.25	33,984
22 Nov 22	36.15000 +0.45	36.30	35.15	35.50	27,868
21 Nov 22	35.70000 +0.25	36.15	35.30	35.45	31,852
18 Nov 22	35.45000 +0.20	35.70	34.45	35.30	27,095
17 Nov 22	35.25000 -0.05	35.80	35.15	35.55	34,117
16 Nov 22	35.30000 -1.25	36.85	35.05	36.80	51,876
15 Nov 22	36.55000 +0.35	37.00	35.30	36.35	100,338
14 Nov 22	36.20000 -0.55	37.15	35.95	37.15	44,827
11 Nov 22	36.75000 -0.60	37.95	36.65	37.65	79,573
10 Nov 22	37.35000 +3.45	37.65	33.55	33.75	72,035
09 Nov 22	33.90000 -0.80	34.60	33.60	34.45	35,072
08 Nov 22	34.70000 +1.30	35.25	33.25	33.30	72,872
07 Nov 22	33.40000 +1.05	33.55	32.05	32.25	33,666
04 Nov 22	32.35000 +0.10	32.75	32.20	32.55	30,196
03 Nov 22	32.25000 -1.25	33.30	31.80	33.20	56,979
02 Nov 22	33.50000 -0.40	34.15	33.45	33.75	38,562
01 Nov 22	33.90000 +0.85	34.35	33.40	33.45	40,862
31 Oct 22	33.05000 -0.80	34.20	33.00	34.15	47,639
28 Oct 22	33.85000 -0.30	34.05	33.35	33.65	45,047
27 Oct 22	34.15000 -0.05	34.25	33.20	34.15	69,918
26 Oct 22	34.20000 -0.35	34.65	33.40	34.65	67,971
25 Oct 22	34.55000 +0.50	34.75	33.60	34.25	46,727
24 Oct 22	34.05000 +0.65	34.30	32.90	34.00	84,910
21 Oct 22	33.40000 +2.80	34.00	30.50	30.50	133,727
20 Oct 22	30.60000 +2.40	30.75	28.00	28.15	97,729
19 Oct 22	28.20000 -0.65	29.05	27.70	29.05	90,434
18 Oct 22	28.85000 -0.25	30.00	28.85	29.50	148,458
17 Oct 22	29.10000 +0.50	29.30	28.35	28.55	111,734
14 Oct 22	28.60000 -0.85	30.25	28.45	29.80	114,811
13 Oct 22	29.45000 +0.35	29.45	27.85	29.30	46,404
12 Oct 22	29.10000 +0.00	29.35	28.80	29.05	26,607
11 Oct 22	29.10000 -0.25	29.45	28.60	29.20	30,886
10 Oct 22	29.35000 -0.70	30.00	29.35	30.00	29,712
07 Oct 22	30.05000 -1.60	31.60	29.90	31.45	34,716
06 Oct 22	31.65000 +0.15	32.05	31.35	31.80	31,968
05 Oct 22	31.50000 -1.65	33.10	31.45	33.10	48,739
04 Oct 22	33.15000 +1.95	33.20	31.55	31.70	53,061
03 Oct 22	31.20000 +0.40	31.30	29.75	30.40	37,664
30 Sep 22	30.80000 +1.15	30.80	29.50	29.85	41,715
29 Sep 22	29.65000 -0.50	30.35	29.20	30.00	49,788
28 Sep 22	30.15000 -0.05	30.15	29.25	29.80	43,288
27 Sep 22	30.20000 +0.65	30.65	29.60	29.75	37,364
26 Sep 22	29.55000 +0.55	29.75	28.65	28.80	69,145
23 Sep 22	29.00000 -1.70	30.65	27.95	30.60	154,124
22 Sep 22	30.70000 -1.50	32.05	30.65	31.30	46,017
21 Sep 22	32.20000 +0.80	32.35	31.00	31.35	43,276
20 Sep 22	31.40000 -0.40	32.30	31.40	31.95	28,390
19 Sep 22	31.80000 -0.45	32.25	31.55	32.25	42,656
16 Sep 22	32.25000 -1.00	33.00	32.00	33.00	34,074
15 Sep 22	33.25000 -0.20	33.85	33.05	33.50	44,800
14 Sep 22	33.45000 -0.20	34.25	33.20	33.40	29,579
13 Sep 22	33.65000 -1.40	35.95	33.65	35.40	73,794
12 Sep 22	35.05000 +1.10	35.60	33.85	34.05	65,539
09 Sep 22	33.95000 +0.70	34.60	33.65	33.65	55,062
08 Sep 22	33.25000 +0.35	33.50	32.60	33.15	31,227
07 Sep 22	32.90000 -0.30	33.35	32.75	33.35	21,637
06 Sep 22	33.20000 +0.10	33.70	32.75	33.20	27,215
05 Sep 22	33.10000 -0.90	33.35	32.65	33.30	22,202
02 Sep 22	34.00000 +1.60	34.15	32.75	32.80	34,762
01 Sep 22	32.40000 -0.80	33.20	32.40	33.05	37,314
31 Aug 22	33.20000 +0.20	33.65	33.10	33.15	43,397
30 Aug 22	33.00000 -0.20	33.85	32.70	33.50	44,078
29 Aug 22	33.20000 -0.50	33.75	32.40	32.85	41,736
26 Aug 22	33.70000 -1.60	35.55	33.55	35.55	31,347
25 Aug 22	35.30000 -0.10	36.00	35.05	35.85	33,818
24 Aug 22	35.40000 +0.20	35.45	34.35	35.00	28,865
23 Aug 22	35.20000 -0.20	35.95	35.05	35.45	35,066
22 Aug 22	35.40000 -2.00	37.55	34.75	37.25	152,360
19 Aug 22	37.40000 -0.85	38.10	37.40	37.80	38,171
18 Aug 22	38.25000 +0.10	38.75	37.75	38.05	75,144
17 Aug 22	38.15000 -2.40	41.00	38.15	40.80	63,432
16 Aug 22	40.55000 -0.70	41.40	40.20	41.40	56,318
15 Aug 22	41.25000 -0.75	42.75	40.60	42.25	44,656
12 Aug 22	42.00000 +1.30	42.25	40.50	41.15	57,977
11 Aug 22	40.70000 -3.65	45.30	40.70	44.95	113,027
10 Aug 22	44.35000 +1.05	44.45	42.20	43.10	55,944
09 Aug 22	43.30000 -1.60	45.25	43.10	45.25	34,329
08 Aug 22	44.90000 -0.05	45.70	44.85	44.85	23,323
05 Aug 22	44.95000 -1.70	46.95	44.90	46.40	37,838
04 Aug 22	46.65000 +1.75	46.75	44.85	44.95	65,280
03 Aug 22	44.90000 +1.45	44.90	43.35	43.40	35,585
02 Aug 22	43.45000 -0.60	44.05	42.25	44.05	31,075
01 Aug 22	44.05000 +0.10	44.20	43.50	44.15	29,211
29 Jul 22	43.95000 +1.75	44.10	42.40	42.40	50,860
28 Jul 22	42.20000 +2.25	42.20	40.20	40.20	75,413
27 Jul 22	39.95000 +0.65	39.95	38.95	39.35	25,013
26 Jul 22	39.30000 -1.20	40.50	39.25	40.00	17,266
25 Jul 22	40.50000 -0.65	41.15	40.30	40.85	22,241
22 Jul 22	41.15000 +0.65	41.95	40.50	40.90	30,709
21 Jul 22	40.50000 +0.70	40.65	39.45	40.05	44,651
20 Jul 22	39.80000 +0.25	40.00	38.85	39.80	31,872
19 Jul 22	39.55000 +0.35	39.55	37.65	38.90	30,256
18 Jul 22	39.20000 +0.60	39.85	38.80	38.85	61,579
15 Jul 22	38.60000 +1.25	38.65	36.60	37.30	35,278
14 Jul 22	37.35000 -0.60	38.20	36.75	37.70	23,132
13 Jul 22	37.95000 -0.10	38.25	37.10	37.80	31,432
12 Jul 22	38.05000 -0.50	38.40	36.85	38.30	26,980
11 Jul 22	38.55000 -1.00	38.75	37.80	38.60	45,874
08 Jul 22	39.55000 +1.20	39.55	37.75	38.60	60,704
07 Jul 22	38.35000 +2.05	38.60	36.55	36.55	66,272
06 Jul 22	36.30000 +1.30	36.50	34.40	35.20	65,160
05 Jul 22	35.00000 -0.85	36.85	34.45	36.10	48,504
04 Jul 22	35.85000 -0.55	36.70	35.55	36.40	46,134
01 Jul 22	36.40000 -1.45	37.70	36.10	37.70	53,911
30 Jun 22	37.85000 -0.20	37.90	36.85	37.35	56,873
29 Jun 22	38.05000 -0.30	38.30	37.60	38.10	41,666
28 Jun 22	38.35000 -0.30	39.25	38.20	38.55	49,349
27 Jun 22	38.65000 +0.95	39.15	37.60	37.60	47,315
24 Jun 22	37.70000 +0.90	38.15	36.50	37.35	25,111
23 Jun 22	36.80000 +0.05	37.50	36.25	36.75	51,917
22 Jun 22	36.75000 -0.65	37.05	34.80	36.55	118,575
21 Jun 22	37.40000 +0.15	38.60	37.35	37.40	41,428
20 Jun 22	37.25000 -0.10	37.85	36.60	37.60	18,249
17 Jun 22	37.35000 +1.15	38.10	36.20	36.40	69,819
16 Jun 22	36.20000 -5.50	41.90	35.60	41.85	134,784
15 Jun 22	41.70000 +1.05	42.00	40.70	41.25	67,613
14 Jun 22	40.65000 -1.00	42.35	40.45	41.95	60,777
13 Jun 22	41.65000 -1.75	42.50	40.80	42.05	82,746
10 Jun 22	43.40000 -3.75	45.85	43.10	45.10	157,351
09 Jun 22	47.15000 -1.10	48.00	46.40	48.00	48,726
08 Jun 22	48.25000 +0.35	49.00	47.85	47.95	73,565
07 Jun 22	47.90000 +0.45	47.90	46.55	47.35	61,164
06 Jun 22	47.45000 +0.30	47.85	46.85	47.50	37,704
03 Jun 22	47.15000 +1.20	47.55	46.05	46.15	58,563
02 Jun 22	45.95000 +0.65	46.20	45.20	45.20	39,362
01 Jun 22	45.30000 +0.15	45.75	44.55	45.35	52,864
31 May 22	45.15000 -0.85	46.55	45.15	45.65	63,372
30 May 22	46.00000 +1.05	46.25	45.20	45.20	45,660
27 May 22	44.95000 +1.85	45.00	43.20	43.30	49,576
26 May 22	43.10000 +0.85	43.20	41.95	41.95	30,097
25 May 22	42.25000 +1.00	42.60	41.35	41.50	49,466
24 May 22	41.25000 -0.25	42.20	40.95	41.45	46,206
23 May 22	41.50000 +0.95	41.50	40.30	41.10	32,357
20 May 22	40.55000 +1.05	41.15	39.80	40.00	40,015
19 May 22	39.50000 -0.45	39.50	37.90	38.95	55,943
18 May 22	39.95000 +0.65	40.40	38.75	39.40	108,972
17 May 22	39.30000 +1.70	40.30	37.90	38.50	120,245
16 May 22	37.60000 +1.00	38.60	36.55	36.90	122,743
13 May 22	36.60000 +2.20	37.10	35.05	35.05	96,866
12 May 22	34.40000 +1.90	34.40	31.70	32.25	116,405
11 May 22	32.50000 +0.95	32.65	31.15	32.00	88,203
10 May 22	31.55000 +0.25	32.70	31.40	31.40	70,790
09 May 22	31.30000 -1.85	33.05	31.15	32.10	115,015
06 May 22	33.15000 -1.15	34.05	32.35	34.05	104,372
05 May 22	34.30000 -0.25	36.30	34.10	35.50	96,084
04 May 22	34.55000 -1.20	35.80	34.50	35.75	32,852
03 May 22	35.75000 -0.25	36.60	34.70	35.00	101,172
02 May 22	36.00000 -2.00	37.30	35.20	37.05	120,009
29 Apr 22	38.00000 -0.85	39.85	37.95	39.00	39,197
28 Apr 22	38.85000 +0.60	39.10	38.15	38.50	46,091
27 Apr 22	38.25000 +0.25	38.75	37.80	37.90	56,759
26 Apr 22	38.00000 -1.35	39.20	37.95	39.10	85,748
25 Apr 22	39.35000 -1.30	40.25	38.75	40.25	45,793
22 Apr 22	40.65000 -0.35	40.90	40.00	40.70	54,665
21 Apr 22	41.00000 +1.00	41.55	40.00	40.00	48,971
20 Apr 22	40.00000 +0.70	40.30	39.10	39.40	50,088
19 Apr 22	39.30000 +0.25	39.55	38.50	39.15	38,933
14 Apr 22	39.05000 -0.10	39.95	38.80	39.20	41,255
13 Apr 22	39.15000 +0.05	39.30	38.15	39.00	60,281
12 Apr 22	39.10000 +0.05	39.45	38.30	38.85	59,116
11 Apr 22	39.05000 -0.75	40.05	38.80	39.55	42,982
08 Apr 22	39.80000 +0.40	40.95	39.45	39.95	42,441
07 Apr 22	39.40000 -0.10	40.55	39.30	39.80	50,543
06 Apr 22	39.50000 -2.60	42.20	39.20	42.00	86,309
05 Apr 22	42.10000 -0.10	43.15	42.05	42.30	43,098
04 Apr 22	42.20000 +1.10	42.40	40.65	41.30	37,446
01 Apr 22	41.10000 -0.40	41.75	40.95	41.75	35,505
31 Mar 22	41.50000 -0.75	42.95	41.30	42.35	41,798
30 Mar 22	42.25000 -1.05	43.35	42.05	43.15	41,567
29 Mar 22	43.30000 +1.60	43.45	42.15	42.15	47,475
28 Mar 22	41.70000 -0.80	43.40	41.60	42.55	57,659
25 Mar 22	42.50000 +0.20	43.35	41.90	42.40	92,068
24 Mar 22	42.30000 -2.65	45.10	42.15	44.90	55,536
23 Mar 22	44.95000 +0.15	45.75	43.90	44.55	86,062
22 Mar 22	44.80000 +0.50	45.00	43.10	44.25	85,522
21 Mar 22	44.30000 -1.30	46.30	43.95	45.75	83,618
18 Mar 22	45.60000 -0.15	46.55	44.40	45.90	556,952
17 Mar 22	45.75000 -0.10	46.95	44.70	45.95	96,284
16 Mar 22	45.85000 +3.70	46.00	42.85	43.05	94,556
15 Mar 22	42.15000 +0.15	42.45	40.95	41.75	42,514
14 Mar 22	42.00000 +0.50	42.85	41.50	42.35	47,488
11 Mar 22	41.50000 +1.55	42.95	39.95	39.95	93,924
10 Mar 22	39.95000 -0.60	40.85	39.40	40.20	116,022
09 Mar 22	40.55000 +4.15	40.65	37.20	38.25	190,986
08 Mar 22	36.40000 -2.05	40.65	36.35	37.85	195,808
07 Mar 22	38.45000 -0.45	39.80	36.20	37.75	184,368
04 Mar 22	38.90000 -3.65	42.70	38.60	41.85	214,796
03 Mar 22	42.55000 +2.10	44.70	41.65	42.50	173,064
02 Mar 22	40.45000 +0.80	41.45	38.65	39.30	89,323
01 Mar 22	39.65000 -1.25	41.80	39.40	41.20	114,529
28 Feb 22	40.90000 -0.05	41.05	39.00	39.25	125,398
25 Feb 22	40.95000 +2.05	41.25	39.00	39.55	117,186
24 Feb 22	38.90000 -5.65	42.25	37.25	40.90	286,838
23 Feb 22	44.55000 +0.00	46.80	44.55	44.85	131,332
22 Feb 22	44.55000 +0.50	45.05	40.45	41.25	140,397
21 Feb 22	44.05000 +0.15	46.85	43.45	44.40	129,829
18 Feb 22	43.90000 -0.85	44.90	43.70	44.55	68,633
17 Feb 22	44.75000 -0.35	45.65	44.10	45.05	53,669
16 Feb 22	45.10000 +0.15	45.30	44.60	44.95	77,321
15 Feb 22	44.95000 +1.60	45.00	42.85	43.00	91,666
14 Feb 22	43.35000 -1.35	43.60	41.40	42.35	152,126
11 Feb 22	44.70000 -0.60	45.10	43.70	44.60	69,467
10 Feb 22	45.30000 -1.00	46.75	44.15	46.35	101,774
09 Feb 22	46.30000 +1.75	46.90	44.55	44.95	109,635
08 Feb 22	44.55000 -0.40	46.00	43.55	45.00	125,082
07 Feb 22	44.95000 +0.50	45.60	44.30	44.75	57,474
04 Feb 22	44.45000 -1.15	46.40	44.25	45.50	91,400
03 Feb 22	45.60000 -0.40	46.00	44.70	45.70	65,047
02 Feb 22	46.00000 +0.45	47.10	45.40	45.80	117,968
01 Feb 22	45.55000 +1.75	45.55	43.95	44.05	94,484
31 Jan 22	43.80000 +1.90	44.15	42.35	42.35	123,723
28 Jan 22	41.90000 +0.45	41.90	40.25	41.15	99,633
27 Jan 22	41.45000 -0.15	41.70	39.60	40.00	89,463
26 Jan 22	41.60000 +2.10	42.25	39.50	39.50	105,287
25 Jan 22	39.50000 +1.15	40.25	38.15	38.75	164,145
24 Jan 22	38.35000 -3.15	41.75	37.75	40.85	242,330
21 Jan 22	41.50000 -1.35	42.00	40.15	42.00	111,244
20 Jan 22	42.85000 +2.30	42.85	40.05	40.35	101,061
19 Jan 22	40.55000 +0.45	41.35	38.95	39.35	95,228
18 Jan 22	40.10000 -0.30	40.50	38.90	40.30	77,791
17 Jan 22	40.40000 +1.70	40.75	38.35	39.05	70,008
14 Jan 22	38.70000 -1.65	39.95	38.15	38.65	94,088
13 Jan 22	40.35000 -0.65	41.10	40.00	40.70	68,387
12 Jan 22	41.00000 +1.60	41.75	39.25	40.05	99,917
11 Jan 22	39.40000 +1.30	40.45	38.55	38.70	121,589
10 Jan 22	38.10000 -2.50	40.75	37.65	40.65	216,804
07 Jan 22	40.60000 -0.50	41.25	40.35	41.25	89,783
06 Jan 22	41.10000 -1.55	41.50	40.05	41.20	105,082
05 Jan 22	42.65000 -1.95	44.60	41.75	44.40	125,290
04 Jan 22	44.60000 -2.15	47.00	44.50	46.95	121,461
03 Jan 22	46.75000 +0.60	47.50	45.70	47.30	153,682
30 Dec 21	46.15000 +0.95	46.15	44.90	45.20	35,203
29 Dec 21	45.20000 -0.60	46.25	44.70	45.90	58,231
28 Dec 21	45.80000 -0.20	47.30	45.75	46.20	83,119
27 Dec 21	46.00000 +2.40	46.00	43.65	43.65	70,665
23 Dec 21	43.60000 -0.60	44.25	43.25	44.20	47,623
22 Dec 21	44.20000 +1.85	44.20	42.50	42.65	91,298
21 Dec 21	42.35000 -0.25	43.70	41.95	42.90	62,294
20 Dec 21	42.60000 +0.40	42.70	40.50	41.20	79,970
17 Dec 21	42.20000 +0.65	42.20	41.15	41.35	124,745
16 Dec 21	41.55000 -0.15	44.05	41.40	43.30	125,771
15 Dec 21	41.70000 +0.60	41.85	40.80	41.00	36,783
14 Dec 21	41.10000 -1.50	42.90	40.90	42.55	70,576
13 Dec 21	42.60000 -0.55	44.15	42.60	43.35	45,888
10 Dec 21	43.15000 -1.75	44.40	42.70	44.40	86,414
09 Dec 21	44.90000 +1.25	44.90	43.35	43.70	121,494
08 Dec 21	43.65000 +0.65	44.20	41.95	42.70	151,354
07 Dec 21	43.00000 +3.40	43.10	40.10	40.15	167,539
06 Dec 21	39.60000 +1.30	40.15	38.70	38.95	91,713
03 Dec 21	38.30000 -0.95	39.85	38.20	39.50	89,112
02 Dec 21	39.25000 -1.30	40.00	38.20	39.95	197,649
01 Dec 21	40.55000 +2.35	40.85	38.15	39.00	136,664
30 Nov 21	38.20000 +0.05	39.20	37.50	37.50	649,874
29 Nov 21	38.15000 +1.65	38.85	37.05	37.05	96,210
26 Nov 21	36.50000 -1.85	37.55	35.30	36.50	127,231
25 Nov 21	38.35000 +0.85	38.75	37.40	37.40	77,257
24 Nov 21	37.50000 -0.75	38.80	36.40	38.25	138,628
23 Nov 21	38.25000 -0.35	38.80	37.75	38.20	79,184
22 Nov 21	38.60000 -0.90	39.95	38.60	39.55	58,474
19 Nov 21	39.50000 +0.95	39.80	37.85	38.15	81,533
18 Nov 21	38.55000 -1.10	39.90	38.45	39.90	71,071
17 Nov 21	39.65000 -0.15	40.25	39.55	39.75	33,796
16 Nov 21	39.80000 -0.20	40.30	39.15	39.85	45,116
15 Nov 21	40.00000 -0.15	40.40	39.60	40.00	72,782
12 Nov 21	40.15000 +0.20	40.75	39.50	40.10	84,516
11 Nov 21	39.95000 -0.20	41.35	38.20	40.55	89,210
10 Nov 21	40.15000 -0.05	40.40	39.25	40.10	74,826
09 Nov 21	40.20000 -1.90	42.30	39.25	42.00	164,964
08 Nov 21	42.10000 +3.10	42.20	36.85	37.90	339,601
05 Nov 21	39.00000 -4.30	44.50	39.00	43.55	258,453
04 Nov 21	43.30000 +0.40	43.65	42.20	43.10	190,393
03 Nov 21	42.90000 +0.90	43.25	42.00	42.10	136,587
02 Nov 21	42.00000 +0.60	42.00	40.40	41.70	98,069
01 Nov 21	41.40000 +0.60	41.60	40.60	41.00	121,904
29 Oct 21	40.80000 +1.25	40.90	38.80	39.45	198,917
28 Oct 21	39.55000 +0.85	39.75	38.65	38.85	88,088
27 Oct 21	38.70000 -0.05	39.30	38.35	38.75	97,153
26 Oct 21	38.75000 +1.50	38.75	37.35	37.45	151,369
25 Oct 21	37.25000 +1.00	37.75	36.30	36.40	174,656
22 Oct 21	36.25000 +2.00	36.55	33.70	34.50	213,217
21 Oct 21	34.25000 +2.50	34.65	31.15	31.40	223,045
20 Oct 21	31.75000 -0.35	32.20	31.35	32.15	74,768
19 Oct 21	32.10000 +1.00	32.20	31.10	31.30	52,214
18 Oct 21	31.10000 -0.10	31.55	30.85	31.15	64,661
15 Oct 21	31.20000 +0.60	31.35	30.45	30.95	74,552
14 Oct 21	30.60000 +0.80	31.35	29.80	29.90	114,010
13 Oct 21	29.80000 +0.85	29.85	28.80	28.80	59,252
12 Oct 21	28.95000 +0.85	28.95	27.65	27.80	51,545
11 Oct 21	28.10000 +0.10	28.30	27.35	27.85	74,076
08 Oct 21	28.00000 -0.60	28.70	27.80	28.45	49,547
07 Oct 21	28.60000 +0.15	28.75	28.05	28.55	39,941
06 Oct 21	28.45000 -0.65	28.90	28.20	28.90	62,213
05 Oct 21	29.10000 +1.10	29.15	27.75	27.85	70,978
04 Oct 21	28.00000 -0.70	28.75	27.90	28.50	54,399
01 Oct 21	28.70000 +0.15	29.10	27.85	28.35	53,696
30 Sep 21	28.55000 +0.35	29.20	28.20	28.20	60,088
29 Sep 21	28.20000 +0.35	28.90	27.60	27.65	82,076
28 Sep 21	27.85000 -1.75	29.45	27.80	29.40	132,236
27 Sep 21	29.60000 -0.10	30.15	29.35	29.85	40,123
24 Sep 21	29.70000 -0.20	30.00	29.35	30.00	47,666
23 Sep 21	29.90000 +0.30	30.40	29.65	29.75	51,208
22 Sep 21	29.60000 +0.05	29.75	29.15	29.70	39,376
21 Sep 21	29.55000 +0.45	29.75	28.95	28.95	66,798
20 Sep 21	29.10000 -0.60	29.45	28.40	28.85	146,226
17 Sep 21	29.70000 -0.25	30.30	29.65	29.95	60,106
16 Sep 21	29.95000 -0.25	30.60	29.45	30.35	70,705
15 Sep 21	30.20000 +0.00	30.70	30.10	30.35	51,517
14 Sep 21	30.20000 -0.25	30.65	29.90	30.45	75,175
13 Sep 21	30.45000 -0.85	31.80	30.30	31.70	61,397
10 Sep 21	31.30000 +0.65	31.75	30.65	30.70	123,483
09 Sep 21	30.65000 +0.75	30.65	29.40	29.85	59,054
08 Sep 21	29.90000 -0.60	30.70	29.90	30.70	55,464
07 Sep 21	30.50000 -0.50	31.10	30.50	31.10	80,261
06 Sep 21	31.00000 +0.80	31.10	30.50	30.50	42,618
03 Sep 21	30.20000 -1.10	31.40	29.90	31.30	88,763
02 Sep 21	31.30000 +0.80	31.30	30.30	30.65	78,413
01 Sep 21	30.50000 +1.20	30.55	29.45	29.65	66,550
31 Aug 21	29.30000 -0.50	30.05	29.05	29.85	39,733
30 Aug 21	29.80000 +0.60	29.90	29.00	29.20	49,547
27 Aug 21	29.20000 +0.50	29.30	28.35	28.60	88,176
26 Aug 21	28.70000 -1.25	29.90	28.65	29.90	54,177
25 Aug 21	29.95000 -0.15	30.80	29.45	30.05	100,296
24 Aug 21	30.10000 -0.15	30.55	29.75	30.15	52,086
23 Aug 21	30.25000 +0.50	30.25	29.25	29.90	125,841
20 Aug 21	29.75000 +0.65	29.75	28.75	28.85	117,216
19 Aug 21	29.10000 +1.30	29.10	27.05	27.60	161,360
18 Aug 21	27.80000 +1.40	28.00	26.30	26.40	95,286
17 Aug 21	26.40000 +0.05	26.75	26.15	26.25	50,311
16 Aug 21	26.35000 -0.60	27.05	26.30	26.50	64,710
13 Aug 21	26.95000 +0.25	27.60	26.60	27.10	82,425
12 Aug 21	26.70000 -0.15	27.35	25.80	27.05	99,457
11 Aug 21	26.85000 -1.25	27.75	26.55	27.75	123,903
10 Aug 21	28.10000 -0.25	28.45	28.00	28.30	43,854
09 Aug 21	28.35000 +0.00	28.55	28.00	28.25	26,014
06 Aug 21	28.35000 -0.05	28.50	28.10	28.45	67,482
05 Aug 21	28.40000 -0.15	28.75	28.25	28.70	44,446
04 Aug 21	28.55000 +0.10	28.90	28.25	28.60	51,116
03 Aug 21	28.45000 -0.60	29.05	28.40	29.05	61,351
02 Aug 21	29.05000 +0.85	29.15	28.00	28.65	108,419
30 Jul 21	28.20000 +0.15	28.40	27.30	27.85	95,002
29 Jul 21	28.05000 +0.85	28.20	27.30	27.30	88,228
28 Jul 21	27.20000 +0.65	27.20	26.35	26.45	57,944
27 Jul 21	26.55000 -0.40	26.85	26.15	26.80	76,097
26 Jul 21	26.95000 +1.00	27.00	25.80	25.90	77,149
23 Jul 21	25.95000 -0.90	26.70	25.80	26.70	59,060
22 Jul 21	26.85000 +0.60	27.15	25.80	25.95	113,962
21 Jul 21	26.25000 +3.70	26.60	23.55	23.95	339,585
20 Jul 21	22.55000 +0.80	22.80	21.75	21.85	54,088
19 Jul 21	21.75000 -0.95	22.70	21.40	22.55	130,538
16 Jul 21	22.70000 +0.15	23.20	22.35	22.45	56,540
15 Jul 21	22.55000 -0.80	23.20	22.45	23.15	32,028
14 Jul 21	23.35000 -0.30	23.80	23.25	23.60	60,025
13 Jul 21	23.65000 -0.05	24.15	23.55	23.80	72,872
12 Jul 21	23.70000 +0.55	23.85	23.00	23.25	98,912
09 Jul 21	23.15000 +1.10	23.20	22.05	22.25	57,824
08 Jul 21	22.05000 -0.20	22.90	21.80	22.70	85,125
07 Jul 21	22.25000 +0.35	22.35	21.95	21.95	26,352
06 Jul 21	21.90000 -0.30	22.50	21.80	22.45	34,186
05 Jul 21	22.20000 +0.55	22.45	21.60	21.65	49,667
02 Jul 21	21.65000 +0.35	21.75	21.25	21.25	22,960
01 Jul 21	21.30000 -0.15	21.65	21.20	21.60	44,986
30 Jun 21	21.45000 +0.60	21.70	20.75	20.75	63,355
29 Jun 21	20.85000 +0.15	21.05	20.60	20.60	35,908
28 Jun 21	20.70000 +0.10	20.70	20.40	20.55	20,850
25 Jun 21	20.60000 +0.05	20.70	20.20	20.65	36,913
24 Jun 21	20.55000 +0.10	20.65	20.45	20.60	18,832
23 Jun 21	20.45000 -0.45	21.00	20.40	21.00	42,773
22 Jun 21	20.90000 +0.10	21.00	20.80	20.90	20,564
21 Jun 21	20.80000 -0.20	21.00	20.45	20.65	26,435
18 Jun 21	21.00000 -0.05	21.45	20.95	21.05	50,590
17 Jun 21	21.05000 -0.15	21.15	20.85	20.85	20,734
16 Jun 21	21.20000 +0.10	21.30	20.90	21.10	48,854
15 Jun 21	21.10000 -0.55	21.70	21.00	21.70	40,504
14 Jun 21	21.65000 +0.20	21.90	21.55	21.55	29,632
11 Jun 21	21.45000 +0.20	21.55	21.10	21.30	31,824
10 Jun 21	21.25000 +0.30	21.45	20.90	21.00	57,598
09 Jun 21	20.95000 +0.10	21.20	20.85	21.00	48,364
08 Jun 21	20.85000 +0.30	21.20	20.50	20.50	51,539
07 Jun 21	20.55000 +0.00	20.65	19.96	20.50	61,998
04 Jun 21	20.55000 +0.25	20.70	20.35	20.40	15,321
03 Jun 21	20.30000 -0.35	20.65	20.20	20.65	40,381
02 Jun 21	20.65000 -0.10	20.90	20.40	20.90	27,223
01 Jun 21	20.75000 +0.25	21.20	20.65	20.70	41,884
31 May 21	20.50000 -0.10	21.10	20.45	20.75	40,804
28 May 21	20.60000 +0.30	20.70	20.25	20.25	44,862
27 May 21	20.30000 -0.05	20.60	20.25	20.40	65,530
26 May 21	20.35000 -0.10	20.55	20.25	20.35	20,911
25 May 21	20.45000 +0.10	20.75	20.30	20.45	61,356
21 May 21	20.35000 +0.00	20.50	20.20	20.45	54,794
20 May 21	20.35000 +0.63	20.45	19.80	19.80	219,480
19 May 21	19.72000 -0.08	19.82	19.48	19.62	75,078
18 May 21	19.80000 +0.20	19.92	19.52	19.70	61,206
17 May 21	19.60000 +0.60	19.76	19.02	19.02	65,790
14 May 21	19.00000 +0.04	19.02	18.72	19.00	50,746
13 May 21	18.96000 +0.32	19.08	18.28	18.66	76,956
12 May 21	18.64000 -0.22	19.08	18.54	18.90	69,314
11 May 21	18.86000 -0.58	19.34	18.54	19.24	71,845
10 May 21	19.44000 +0.24	19.64	19.26	19.28	62,112
07 May 21	19.20000 +0.36	19.30	18.74	19.02	41,781
06 May 21	18.84000 -0.20	19.14	18.78	19.14	41,313
05 May 21	19.04000 +0.68	19.12	18.64	18.64	66,015
04 May 21	18.36000 -0.92	19.28	18.32	19.22	111,692
03 May 21	19.28000 +0.10	19.38	18.90	19.26	33,674
30 Apr 21	19.18000 +0.20	19.56	18.92	19.06	90,781
29 Apr 21	18.98000 -0.54	19.54	18.84	19.48	83,259
28 Apr 21	19.52000 -0.08	19.72	19.00	19.62	80,793
27 Apr 21	19.60000 +1.16	19.70	18.48	18.48	152,714
26 Apr 21	18.44000 +0.74	18.98	17.12	17.76	237,571
23 Apr 21	17.70000 +0.68	17.78	16.62	17.00	102,879
22 Apr 21	17.02000 +0.38	17.26	16.74	16.74	69,370
21 Apr 21	16.64000 +0.36	16.80	16.18	16.18	54,388
20 Apr 21	16.28000 -0.20	16.68	16.28	16.44	37,887
19 Apr 21	16.48000 +0.04	16.82	16.36	16.58	30,866
16 Apr 21	16.44000 +0.00	16.62	16.32	16.32	19,188
15 Apr 21	16.44000 -0.10	16.78	16.44	16.64	20,722
14 Apr 21	16.54000 +0.20	16.64	16.34	16.34	35,076
13 Apr 21	16.34000 +0.38	16.38	15.94	16.06	14,730
12 Apr 21	15.96000 -0.50	16.50	15.86	16.48	47,761
09 Apr 21	16.46000 -0.06	16.58	16.36	16.40	23,720
08 Apr 21	16.52000 -0.40	16.92	16.48	16.80	18,619
07 Apr 21	16.92000 +0.52	17.00	16.38	16.46	72,479
06 Apr 21	16.40000 +0.58	16.54	15.80	15.80	78,409
01 Apr 21	15.82000 +0.00	15.88	15.70	15.88	29,385
31 Mar 21	15.82000 +0.04	15.92	15.74	15.78	34,025
30 Mar 21	15.78000 +0.02	15.92	15.52	15.84	94,151
29 Mar 21	15.76000 +0.08	16.02	15.70	15.70	36,901
26 Mar 21	15.68000 -0.04	15.98	15.66	15.80	30,945
25 Mar 21	15.72000 +0.46	15.82	15.28	15.38	81,312
24 Mar 21	15.26000 +0.70	15.40	14.42	14.42	99,680
23 Mar 21	14.56000 -0.20	14.68	14.40	14.60	44,602
22 Mar 21	14.76000 -0.30	15.12	14.62	14.92	45,889
19 Mar 21	15.06000 -0.22	15.22	15.00	15.14	44,043
18 Mar 21	15.28000 +0.00	15.46	15.22	15.24	18,675
17 Mar 21	15.28000 -0.04	15.42	15.24	15.40	80,091
16 Mar 21	15.32000 +0.10	15.68	15.28	15.30	26,288
15 Mar 21	15.22000 +0.04	15.40	15.22	15.22	46,312
12 Mar 21	15.18000 +0.08	15.28	15.04	15.18	25,043
11 Mar 21	15.10000 +0.12	15.34	15.00	15.02	38,212
10 Mar 21	14.98000 -0.04	15.38	14.98	15.02	42,273
09 Mar 21	15.02000 -0.26	15.26	14.98	15.24	20,643
08 Mar 21	15.28000 +0.30	15.60	14.88	14.96	64,406
05 Mar 21	14.98000 -0.04	15.06	14.54	14.88	128,082
04 Mar 21	15.02000 -1.26	16.52	14.86	16.50	155,499
03 Mar 21	16.28000 +0.08	16.42	16.02	16.22	46,018
02 Mar 21	16.20000 -0.24	16.64	16.20	16.50	50,765
01 Mar 21	16.44000 +0.68	16.50	15.78	15.78	55,910
26 Feb 21	15.76000 -0.28	16.00	15.72	15.78	93,065
25 Feb 21	16.04000 -0.24	16.64	15.98	16.34	72,748
24 Feb 21	16.28000 +0.88	16.28	15.46	15.50	71,591
23 Feb 21	15.40000 -0.66	16.00	15.06	16.00	76,767
22 Feb 21	16.06000 -0.14	16.10	15.80	16.00	35,561
19 Feb 21	16.20000 +0.20	16.24	15.70	15.90	65,438
18 Feb 21	16.00000 -0.02	16.26	15.90	15.94	94,136
17 Feb 21	16.02000 -0.36	16.34	15.56	16.34	104,326
16 Feb 21	16.38000 +0.96	16.42	15.46	15.48	98,271
15 Feb 21	15.42000 +0.36	15.58	15.10	15.16	88,677
12 Feb 21	15.06000 +0.66	15.16	14.30	14.38	113,564
11 Feb 21	14.40000 +0.10	14.56	14.22	14.28	33,770
10 Feb 21	14.30000 -0.14	14.60	14.24	14.50	46,345
09 Feb 21	14.44000 -0.20	14.60	14.04	14.52	68,583
08 Feb 21	14.64000 +0.50	14.82	14.24	14.24	127,068
05 Feb 21	14.14000 +0.44	14.28	13.62	13.70	75,548
04 Feb 21	13.70000 -0.20	14.10	13.54	13.94	54,717
03 Feb 21	13.90000 +0.70	14.04	13.16	13.38	113,891
02 Feb 21	13.20000 +0.62	13.42	12.52	12.52	108,241
01 Feb 21	12.58000 +0.44	12.58	12.14	12.20	51,067
29 Jan 21	12.14000 -0.26	12.38	12.12	12.28	29,792
28 Jan 21	12.40000 +0.10	12.44	11.88	12.32	38,360
27 Jan 21	12.30000 -0.20	12.50	12.04	12.48	53,644
26 Jan 21	12.50000 +0.40	12.54	12.02	12.02	41,529
25 Jan 21	12.10000 -0.46	12.60	12.08	12.58	60,757
22 Jan 21	12.56000 -0.18	12.70	12.40	12.60	44,908
21 Jan 21	12.74000 +0.22	12.78	12.52	12.54	36,567
20 Jan 21	12.52000 +0.28	12.54	12.22	12.32	34,112
19 Jan 21	12.24000 +0.00	12.40	12.14	12.32	15,946
18 Jan 21	12.24000 +0.10	12.32	12.00	12.04	24,537
15 Jan 21	12.14000 -0.28	12.60	12.06	12.50	47,324
14 Jan 21	12.42000 -0.10	12.76	12.42	12.66	24,464
13 Jan 21	12.52000 -0.08	12.60	12.18	12.52	64,136
12 Jan 21	12.60000 +0.30	12.62	12.30	12.32	45,929
11 Jan 21	12.30000 -0.32	12.70	12.18	12.70	49,729
08 Jan 21	12.62000 -0.22	13.28	12.44	12.90	85,214
07 Jan 21	12.84000 +0.76	12.92	12.10	12.18	73,849
06 Jan 21	12.08000 +0.14	12.20	11.86	11.92	18,651
05 Jan 21	11.94000 -0.02	12.06	11.92	12.02	7,853
04 Jan 21	11.96000 +0.02	12.12	11.74	11.98	18,734
30 Dec 20	11.94000 -0.42	12.32	11.76	12.28	50,421
29 Dec 20	12.36000 +0.62	12.36	11.80	11.82	74,626
28 Dec 20	11.74000 -0.18	12.18	11.66	11.86	22,768
23 Dec 20	11.92000 +0.06	12.00	11.82	11.86	23,226
22 Dec 20	11.86000 +0.06	12.08	11.72	11.88	29,053
21 Dec 20	11.80000 -0.22	12.02	11.28	12.02	41,267
18 Dec 20	12.02000 -0.22	12.36	12.02	12.34	25,069
17 Dec 20	12.24000 +0.12	12.36	12.10	12.10	22,382
16 Dec 20	12.12000 -0.22	12.48	11.98	12.32	21,401
15 Dec 20	12.34000 +0.34	12.36	11.98	12.08	22,158
14 Dec 20	12.00000 +0.22	12.08	11.78	11.84	24,315
11 Dec 20	11.78000 +0.00	11.96	11.66	11.84	29,889
10 Dec 20	11.78000 -0.28	12.12	11.62	12.06	57,029
09 Dec 20	12.06000 -0.08	12.24	12.06	12.08	17,994
08 Dec 20	12.14000 -0.24	12.40	12.10	12.30	23,738
07 Dec 20	12.38000 -0.08	12.60	12.26	12.42	19,549
04 Dec 20	12.46000 +0.36	12.48	12.00	12.00	26,153
03 Dec 20	12.10000 -0.44	12.54	11.92	12.50	39,992
02 Dec 20	12.54000 -0.02	12.58	12.38	12.44	29,415
01 Dec 20	12.56000 +0.00	12.62	12.46	12.58	26,219
30 Nov 20	12.56000 +0.06	12.66	12.34	12.36	35,435
27 Nov 20	12.50000 -0.06	12.66	12.46	12.48	21,944
26 Nov 20	12.56000 +0.04	12.74	12.38	12.48	45,884
25 Nov 20	12.52000 +0.38	12.52	12.14	12.14	62,516
24 Nov 20	12.14000 +0.24	12.18	11.90	11.98	43,622
23 Nov 20	11.90000 +0.10	12.02	11.80	11.80	28,644
20 Nov 20	11.80000 +0.08	11.94	11.70	11.78	22,721
19 Nov 20	11.72000 +0.32	11.94	11.42	11.48	49,569
18 Nov 20	11.40000 +0.16	11.54	11.22	11.36	45,710
17 Nov 20	11.24000 +0.46	11.38	10.76	10.76	75,024
16 Nov 20	10.78000 -0.06	11.00	10.70	10.94	38,949
13 Nov 20	10.84000 -0.50	11.50	10.74	11.50	98,581
12 Nov 20	11.34000 +0.76	11.52	10.90	11.10	110,157
11 Nov 20	10.58000 +0.32	10.70	10.32	10.32	67,259
10 Nov 20	10.26000 -0.12	10.52	10.24	10.36	37,993
09 Nov 20	10.38000 +0.36	10.64	10.18	10.18	70,544
06 Nov 20	10.02000 -0.28	10.24	9.99	10.24	48,755
05 Nov 20	10.30000 +0.44	10.32	9.91	9.97	149,792
04 Nov 20	9.86000 +0.39	10.02	9.40	9.50	69,780
03 Nov 20	9.47000 +0.20	9.61	9.30	9.30	43,971
02 Nov 20	9.27000 +0.06	9.47	9.24	9.37	25,622
30 Oct 20	9.21000 -0.26	9.60	9.14	9.40	48,390
29 Oct 20	9.47000 +0.46	9.59	9.01	9.01	68,811
28 Oct 20	9.01000 -0.31	9.29	8.75	9.29	110,427
27 Oct 20	9.32000 -0.23	9.51	9.25	9.51	45,808
26 Oct 20	9.55000 -0.35	9.90	9.38	9.83	102,337
23 Oct 20	9.90000 -0.16	10.20	9.83	10.00	37,616
22 Oct 20	10.06000 -0.46	10.32	9.96	10.20	69,142
21 Oct 20	10.52000 -0.20	10.94	10.46	10.80	74,930
20 Oct 20	10.72000 -0.28	11.04	10.50	11.04	89,418
19 Oct 20	11.00000 -0.28	11.36	10.94	11.20	29,280
16 Oct 20	11.28000 +0.28	11.38	10.98	10.98	47,333
15 Oct 20	11.00000 -0.58	11.64	10.88	11.58	89,623
14 Oct 20	11.58000 -0.08	11.76	11.58	11.60	27,678
13 Oct 20	11.66000 -0.06	11.70	11.58	11.68	23,965
12 Oct 20	11.72000 -0.08	11.88	11.60	11.72	45,207
09 Oct 20	11.80000 +0.18	11.88	11.50	11.62	42,533
08 Oct 20	11.62000 -0.12	11.96	11.58	11.68	61,410
07 Oct 20	11.74000 -0.26	11.94	11.68	11.90	26,550
06 Oct 20	12.00000 +0.14	12.18	11.82	11.86	27,591
05 Oct 20	11.86000 +0.14	11.94	11.70	11.76	22,968
02 Oct 20	11.72000 -0.02	11.78	11.48	11.68	34,954
01 Oct 20	11.74000 +0.14	11.96	11.62	11.68	40,690
30 Sep 20	11.60000 -0.04	11.86	11.42	11.68	44,462
29 Sep 20	11.64000 -0.12	11.82	11.46	11.82	24,956
28 Sep 20	11.76000 +0.36	11.88	11.44	11.44	44,792
25 Sep 20	11.40000 -0.12	11.64	11.18	11.48	54,832
24 Sep 20	11.52000 -0.34	11.92	11.36	11.84	48,891
23 Sep 20	11.86000 -0.08	12.28	11.82	11.94	27,848
22 Sep 20	11.94000 +0.20	12.10	11.60	11.74	58,886
21 Sep 20	11.74000 -0.56	12.28	11.72	12.24	71,043
18 Sep 20	12.30000 +0.04	12.50	12.26	12.26	17,154
17 Sep 20	12.26000 -0.16	12.44	12.12	12.12	19,047
16 Sep 20	12.42000 -0.16	12.70	12.20	12.56	48,835
15 Sep 20	12.58000 +0.10	12.90	12.56	12.64	47,182
14 Sep 20	12.48000 +0.18	12.64	12.22	12.42	32,958
11 Sep 20	12.30000 -0.16	12.58	12.16	12.50	45,683
10 Sep 20	12.46000 +0.02	12.72	12.36	12.50	66,817
09 Sep 20	12.44000 +0.42	12.44	11.82	11.92	55,322
08 Sep 20	12.02000 -0.50	12.78	11.64	12.58	115,159
07 Sep 20	12.52000 +0.16	12.68	12.28	12.28	44,187
04 Sep 20	12.36000 -0.34	12.88	11.92	12.62	85,768
03 Sep 20	12.70000 -0.32	13.20	12.62	13.08	48,829
02 Sep 20	13.02000 +0.20	13.34	12.90	12.90	58,371
01 Sep 20	12.82000 +0.10	13.14	12.66	12.90	57,030
31 Aug 20	12.72000 -0.24	13.08	12.70	13.06	30,415
28 Aug 20	12.96000 +0.04	13.14	12.82	13.00	54,507
27 Aug 20	12.92000 -0.40	13.28	12.86	13.20	36,499
26 Aug 20	13.32000 +0.82	13.40	12.40	12.42	111,672
25 Aug 20	12.50000 +0.06	12.62	12.34	12.44	26,276
24 Aug 20	12.44000 -0.06	12.82	12.44	12.58	43,543
21 Aug 20	12.50000 +0.28	12.60	12.26	12.26	53,775
20 Aug 20	12.22000 -0.04	12.38	12.02	12.16	38,741
19 Aug 20	12.26000 -0.04	12.48	12.10	12.36	42,711
18 Aug 20	12.30000 -0.50	12.78	12.30	12.72	59,618
17 Aug 20	12.80000 +0.54	12.98	12.10	12.18	79,361
14 Aug 20	12.26000 +0.26	12.80	11.92	12.04	130,009
13 Aug 20	12.00000 -0.12	12.54	12.00	12.10	40,663
12 Aug 20	12.12000 +0.16	12.36	11.68	11.86	96,508
11 Aug 20	11.96000 +0.84	11.96	11.20	11.20	61,913
10 Aug 20	11.12000 +0.22	11.20	10.98	10.98	17,262
07 Aug 20	10.90000 +0.06	10.98	10.76	10.86	23,757
06 Aug 20	10.84000 -0.06	11.12	10.72	10.98	37,513
05 Aug 20	10.90000 +0.34	11.34	10.66	10.66	54,663
04 Aug 20	10.56000 -0.04	10.70	10.38	10.60	38,827
03 Aug 20	10.60000 -0.08	10.74	10.54	10.62	29,113
31 Jul 20	10.68000 +0.16	10.78	10.56	10.58	14,904
30 Jul 20	10.52000 -0.62	11.08	10.50	11.06	51,260
29 Jul 20	11.14000 +0.46	11.14	10.34	10.42	53,732
28 Jul 20	10.68000 -0.48	11.22	10.58	11.20	23,867
27 Jul 20	11.16000 +0.20	11.24	10.86	10.98	36,639
24 Jul 20	10.96000 -1.00	11.80	10.92	11.80	73,396
23 Jul 20	11.96000 +0.12	12.12	11.68	11.72	38,469
22 Jul 20	11.84000 -0.06	12.20	11.76	11.84	47,287
21 Jul 20	11.90000 +0.10	12.30	11.84	11.92	73,703
20 Jul 20	11.80000 +1.02	11.80	10.74	10.78	115,331
17 Jul 20	10.78000 +0.24	10.80	10.42	10.64	32,491
16 Jul 20	10.54000 +0.06	10.66	10.32	10.56	40,246
15 Jul 20	10.48000 +0.00	10.76	10.42	10.74	36,206
14 Jul 20	10.48000 -0.30	10.72	10.48	10.54	51,216
13 Jul 20	10.78000 +0.24	10.80	10.26	10.54	36,466
10 Jul 20	10.54000 -0.04	10.58	10.42	10.52	26,615
09 Jul 20	10.58000 -0.10	10.82	10.44	10.80	32,189
08 Jul 20	10.68000 -0.08	10.84	10.60	10.76	34,824
07 Jul 20	10.76000 +0.06	10.76	10.44	10.62	20,253
06 Jul 20	10.70000 +0.00	10.84	10.52	10.78	18,244
03 Jul 20	10.70000 -0.02	10.80	10.56	10.72	19,981
02 Jul 20	10.72000 +0.28	10.74	10.44	10.56	27,182
01 Jul 20	10.44000 -0.36	10.80	10.30	10.80	26,321
30 Jun 20	10.80000 +0.20	10.84	10.54	10.54	26,350
29 Jun 20	10.60000 +0.04	10.78	10.52	10.72	50,597
26 Jun 20	10.56000 -0.16	10.94	10.30	10.94	58,103
25 Jun 20	10.72000 +0.12	10.74	10.30	10.50	42,695
24 Jun 20	10.60000 +0.10	10.96	10.58	10.64	64,376
23 Jun 20	10.50000 +0.10	10.92	10.38	10.40	45,636
22 Jun 20	10.40000 +0.14	10.46	10.10	10.18	38,707
19 Jun 20	10.26000 +0.18	10.52	10.00	10.04	81,388
18 Jun 20	10.08000 -0.86	11.18	10.02	11.00	92,323
17 Jun 20	10.94000 +0.74	11.10	10.16	10.30	110,729
16 Jun 20	10.20000 +0.40	10.32	10.00	10.16	59,705
15 Jun 20	9.80000 +0.02	9.95	9.60	9.78	37,014
12 Jun 20	9.78000 -0.17	10.10	9.67	9.80	84,208
11 Jun 20	9.95000 -0.27	10.28	9.86	10.20	100,710
10 Jun 20	10.22000 +0.12	10.32	9.80	10.14	91,367
09 Jun 20	10.10000 +0.04	10.30	9.72	10.20	87,218
08 Jun 20	10.06000 +0.00	10.14	9.73	9.84	73,656
05 Jun 20	10.06000 +0.15	10.10	9.42	9.94	102,541
04 Jun 20	9.91000 +0.09	10.16	9.81	9.82	45,686
03 Jun 20	9.82000 -0.56	10.64	9.81	10.30	157,734
02 Jun 20	10.38000 +0.68	10.44	9.98	10.00	111,974
29 May 20	9.70000 +0.80	9.70	8.70	8.87	249,132
28 May 20	8.90000 +0.70	8.90	8.38	8.38	127,683
27 May 20	8.20000 -0.42	9.00	8.13	8.69	209,274
26 May 20	8.62000 +0.14	8.72	8.54	8.57	22,315
25 May 20	8.48000 -0.09	8.74	8.42	8.70	56,606
22 May 20	8.57000 +0.07	8.72	8.33	8.45	27,302
21 May 20	8.50000 -0.10	8.67	8.45	8.66	24,896
20 May 20	8.60000 -0.07	8.77	8.50	8.58	33,362
19 May 20	8.67000 +0.19	8.83	8.39	8.57	65,596
18 May 20	8.48000 +0.27	8.60	8.28	8.45	42,761
15 May 20	8.21000 -0.25	8.78	8.15	8.55	93,157
14 May 20	8.46000 -0.02	8.61	8.21	8.61	63,815
13 May 20	8.48000 -0.31	8.74	8.38	8.74	39,343
12 May 20	8.79000 -0.09	8.88	8.57	8.79	38,659
11 May 20	8.88000 -0.14	9.17	8.64	8.95	23,501
08 May 20	9.02000 +0.32	9.17	8.78	8.78	32,799
07 May 20	8.70000 +0.14	8.74	8.51	8.51	25,720
06 May 20	8.56000 -0.11	8.78	8.50	8.61	32,909
05 May 20	8.67000 +0.53	8.71	8.28	8.37	37,315
04 May 20	8.14000 -0.23	8.35	7.95	8.30	68,485
30 Apr 20	8.37000 -0.53	9.05	8.31	8.90	66,099
29 Apr 20	8.90000 +0.06	9.16	8.78	8.88	84,638
28 Apr 20	8.84000 +0.41	8.85	8.36	8.39	65,537
27 Apr 20	8.43000 +0.19	8.47	8.10	8.32	33,110
24 Apr 20	8.24000 -0.10	8.61	8.15	8.52	25,087
23 Apr 20	8.34000 +0.04	8.46	8.15	8.42	33,398
22 Apr 20	8.30000 +0.35	8.33	8.01	8.01	49,939
21 Apr 20	7.95000 -0.65	8.61	7.92	8.61	85,323
20 Apr 20	8.60000 +0.06	8.84	8.41	8.61	53,690
17 Apr 20	8.54000 +0.10	8.79	8.48	8.70	41,635
16 Apr 20	8.44000 +0.44	8.58	8.12	8.12	65,931
15 Apr 20	8.00000 -0.95	9.05	8.00	8.88	139,082
14 Apr 20	8.95000 +0.15	9.15	8.83	8.99	77,430
09 Apr 20	8.80000 +0.06	9.13	8.59	8.79	142,861
08 Apr 20	8.74000 +0.08	8.89	8.40	8.50	81,986
07 Apr 20	8.66000 +0.72	9.00	8.07	8.07	150,989
06 Apr 20	7.94000 +0.30	7.98	7.66	7.76	95,257
03 Apr 20	7.64000 +0.26	7.77	7.23	7.34	75,538
02 Apr 20	7.38000 -0.10	7.82	7.30	7.67	66,162
01 Apr 20	7.48000 -0.30	8.00	7.40	8.00	37,964
31 Mar 20	7.78000 +0.32	8.00	7.56	8.00	41,531
30 Mar 20	7.46000 +0.13	7.62	7.22	7.39	77,455
27 Mar 20	7.33000 -0.41	7.74	7.15	7.72	68,105
26 Mar 20	7.74000 +0.31	7.84	7.21	7.45	77,036
25 Mar 20	7.43000 +0.41	7.55	7.00	7.42	91,596
24 Mar 20	7.02000 +0.82	7.15	6.61	6.70	119,945
23 Mar 20	6.20000 -0.35	6.60	6.08	6.45	100,029
20 Mar 20	6.55000 +0.71	6.58	6.22	6.22	113,447
19 Mar 20	5.84000 -0.11	6.14	5.63	5.82	156,683
18 Mar 20	5.95000 -0.62	6.69	5.95	6.42	98,720
17 Mar 20	6.57000 -0.27	7.10	6.27	7.10	120,455
16 Mar 20	6.84000 -1.03	7.50	6.46	7.35	227,501
13 Mar 20	7.87000 -0.13	8.63	7.72	8.46	134,686
12 Mar 20	8.00000 -1.30	8.82	7.90	8.51	227,188
11 Mar 20	9.30000 -0.30	9.99	9.15	9.90	132,610
10 Mar 20	9.60000 +0.24	10.24	9.41	9.60	117,808
09 Mar 20	9.36000 -0.86	9.85	9.04	9.20	173,667
06 Mar 20	10.22000 -0.46	10.78	10.02	10.60	158,109
05 Mar 20	10.68000 -0.50	11.42	10.66	11.42	121,522
04 Mar 20	11.18000 -0.32	11.78	11.02	11.60	144,632
03 Mar 20	11.50000 +0.54	11.80	11.28	11.28	111,098
02 Mar 20	10.96000 +0.08	11.52	10.52	11.20	134,656
28 Feb 20	10.88000 -0.40	11.08	10.16	10.32	228,765
27 Feb 20	11.28000 -0.56	12.02	11.12	11.46	174,446
26 Feb 20	11.84000 -0.10	12.16	11.14	11.40	199,920
25 Feb 20	11.94000 -0.26	12.54	11.94	12.10	91,557
24 Feb 20	12.20000 -1.00	12.60	11.76	12.50	182,119
21 Feb 20	13.20000 +0.08	13.56	12.86	13.06	90,022
20 Feb 20	13.12000 -0.30	13.50	13.04	13.42	79,668
19 Feb 20	13.42000 -0.22	13.60	13.22	13.60	29,221
18 Feb 20	13.64000 -0.02	13.88	13.50	13.68	51,156
17 Feb 20	13.66000 -0.28	13.98	13.50	13.90	101,648
14 Feb 20	13.94000 -0.30	14.38	13.88	14.14	38,953
13 Feb 20	14.24000 +0.12	14.32	13.66	14.06	79,308
12 Feb 20	14.12000 +0.24	14.20	13.74	13.74	93,190
11 Feb 20	13.88000 -0.32	14.42	13.72	14.38	56,256
10 Feb 20	14.20000 +1.22	14.58	12.92	12.92	237,736
07 Feb 20	12.98000 +0.26	13.06	12.44	12.66	63,957
06 Feb 20	12.72000 -0.24	13.16	12.46	12.98	53,540
05 Feb 20	12.96000 -0.12	13.38	12.70	12.88	88,311
04 Feb 20	13.08000 +0.88	13.20	12.24	12.24	84,106
03 Feb 20	12.20000 -1.04	13.18	12.06	13.10	161,464
31 Jan 20	13.24000 -0.22	13.90	13.06	13.40	130,504
30 Jan 20	13.46000 +1.30	13.50	12.06	12.06	212,735
29 Jan 20	12.16000 +0.16	12.36	11.98	12.08	71,832
28 Jan 20	12.00000 -0.14	12.32	12.00	12.26	26,745
27 Jan 20	12.14000 -0.16	12.28	11.80	12.20	92,446
24 Jan 20	12.30000 +0.26	12.38	12.08	12.08	47,002
23 Jan 20	12.04000 -0.16	12.32	11.94	12.20	60,123
22 Jan 20	12.20000 -0.28	12.74	12.20	12.42	41,019
21 Jan 20	12.48000 +0.08	12.48	12.18	12.44	23,778
20 Jan 20	12.40000 +0.20	12.44	12.22	12.30	31,713
17 Jan 20	12.20000 -0.20	12.48	12.20	12.28	40,192
16 Jan 20	12.40000 -0.02	12.54	12.36	12.40	22,240
15 Jan 20	12.42000 +0.20	12.46	12.16	12.18	32,577
14 Jan 20	12.22000 -0.24	12.50	12.20	12.50	43,156
13 Jan 20	12.46000 -0.18	12.68	12.36	12.68	44,548
10 Jan 20	12.64000 +0.14	12.88	12.54	12.58	86,144
09 Jan 20	12.50000 +0.44	12.50	12.22	12.26	30,786
08 Jan 20	12.06000 -0.34	12.32	11.92	12.32	51,971
07 Jan 20	12.40000 +0.40	12.52	12.02	12.02	81,429
06 Jan 20	12.00000 +0.10	12.08	11.68	11.82	88,430
03 Jan 20	11.90000 -0.26	12.10	11.76	12.08	56,045
02 Jan 20	12.16000 +0.52	12.26	11.44	11.62	63,618
30 Dec 19	11.64000 -0.24	11.90	11.64	11.64	31,314
27 Dec 19	11.88000 -0.10	12.18	11.66	12.02	43,641
23 Dec 19	11.98000 +0.16	12.18	11.60	11.80	72,692
20 Dec 19	11.82000 +0.34	12.02	11.44	11.56	108,960
19 Dec 19	11.48000 -0.20	11.70	11.48	11.60	44,667
18 Dec 19	11.68000 +0.04	11.74	11.52	11.58	47,591
17 Dec 19	11.64000 -0.42	12.06	11.56	11.94	82,574
16 Dec 19	12.06000 +0.38	12.22	11.70	11.72	73,038
13 Dec 19	11.68000 -0.20	11.98	11.36	11.54	182,303
12 Dec 19	11.88000 -0.62	12.68	11.88	12.56	177,895
11 Dec 19	12.50000 -0.32	12.80	12.32	12.80	147,467
10 Dec 19	12.82000 +0.52	12.98	12.32	12.42	161,770
09 Dec 19	12.30000 +0.62	12.50	11.96	12.02	230,430
06 Dec 19	11.68000 -0.20	12.02	11.66	11.86	92,473
05 Dec 19	11.88000 +0.24	11.88	11.48	11.62	119,307
04 Dec 19	11.64000 +0.36	11.70	11.30	11.32	102,377
03 Dec 19	11.28000 +0.16	11.44	11.00	11.04	108,836
02 Dec 19	11.12000 -0.30	11.80	11.10	11.40	146,054
29 Nov 19	11.42000 +0.12	11.42	11.10	11.28	53,098
28 Nov 19	11.30000 +0.06	11.40	11.14	11.26	65,642
27 Nov 19	11.24000 +0.38	11.26	10.80	10.90	132,688
26 Nov 19	10.86000 -0.06	11.08	10.76	10.98	108,381
25 Nov 19	10.92000 +0.44	11.14	10.44	10.44	121,542
22 Nov 19	10.48000 +0.02	10.58	10.24	10.58	77,252
21 Nov 19	10.46000 +0.30	10.58	10.16	10.24	143,743
20 Nov 19	10.16000 +0.06	10.28	9.93	10.16	82,005
19 Nov 19	10.10000 +0.34	10.14	9.79	9.79	134,006
18 Nov 19	9.76000 -0.04	9.99	9.70	9.86	95,685
15 Nov 19	9.80000 +0.12	9.83	9.55	9.61	50,265
14 Nov 19	9.68000 +0.01	9.73	9.26	9.63	85,208
13 Nov 19	9.67000 +0.50	9.68	9.07	9.20	128,676
12 Nov 19	9.17000 -0.03	9.28	9.00	9.21	55,454
11 Nov 19	9.20000 +0.07	9.28	8.98	9.05	84,841
08 Nov 19	9.13000 +0.37	9.36	8.70	8.70	119,860
07 Nov 19	8.76000 +0.32	8.99	8.69	8.81	153,176
06 Nov 19	8.44000 -0.37	8.75	8.31	8.69	100,557
05 Nov 19	8.81000 +0.13	8.85	8.53	8.80	103,385
04 Nov 19	8.68000 +0.76	8.77	7.96	8.00	179,830
01 Nov 19	7.92000 +0.04	7.98	7.79	7.98	9,717
31 Oct 19	7.88000 +0.16	7.97	7.60	7.72	63,859
30 Oct 19	7.72000 -0.16	7.96	7.66	7.86	42,083
29 Oct 19	7.88000 -0.03	8.05	7.85	8.00	18,466
28 Oct 19	7.91000 -0.12	8.12	7.91	8.07	51,048
25 Oct 19	8.03000 +0.03	8.10	7.91	7.99	23,415
24 Oct 19	8.00000 +0.07	8.08	7.81	7.96	43,996
23 Oct 19	7.93000 -0.19	8.10	7.93	8.09	21,148
22 Oct 19	8.12000 +0.10	8.12	7.93	8.05	33,930
21 Oct 19	8.02000 +0.11	8.06	7.74	8.00	28,242
18 Oct 19	7.91000 -0.15	8.16	7.84	8.16	28,387
17 Oct 19	8.06000 +0.07	8.20	7.90	8.00	73,146
16 Oct 19	7.99000 +0.42	8.05	7.56	7.57	90,401
15 Oct 19	7.57000 +0.22	7.70	7.35	7.39	79,825
14 Oct 19	7.35000 -0.03	7.39	7.27	7.39	22,539
11 Oct 19	7.38000 +0.00	7.40	7.27	7.39	57,572
10 Oct 19	7.38000 +0.08	7.39	7.29	7.32	8,030
09 Oct 19	7.30000 +0.29	7.39	6.92	7.00	63,557
08 Oct 19	7.01000 +0.01	7.08	6.84	7.05	29,558
07 Oct 19	7.00000 -0.02	7.10	6.99	6.99	14,337
04 Oct 19	7.02000 +0.14	7.08	6.85	6.85	28,162
02 Oct 19	6.88000 +0.04	6.98	6.80	6.86	39,002
01 Oct 19	6.84000 +0.02	6.92	6.76	6.92	17,554
30 Sep 19	6.82000 -0.10	7.05	6.79	6.90	56,664
27 Sep 19	6.92000 +0.01	7.00	6.83	6.83	11,812
26 Sep 19	6.91000 +0.04	6.98	6.80	6.98	26,141
25 Sep 19	6.87000 +0.07	6.94	6.71	6.89	33,623
24 Sep 19	6.80000 -0.01	6.97	6.80	6.97	19,322
23 Sep 19	6.81000 -0.16	6.93	6.78	6.92	29,812
20 Sep 19	6.97000 -0.06	7.05	6.81	7.05	55,489
19 Sep 19	7.03000 +0.03	7.12	7.01	7.04	24,240
18 Sep 19	7.00000 +0.06	7.08	7.00	7.03	16,678
17 Sep 19	6.94000 -0.17	7.13	6.93	7.13	14,473
16 Sep 19	7.11000 +0.12	7.11	6.92	6.98	24,045
13 Sep 19	6.99000 +0.09	6.99	6.69	6.86	54,472
12 Sep 19	6.90000 +0.01	7.02	6.80	6.95	35,758
11 Sep 19	6.89000 -0.41	7.31	6.85	7.22	62,137
10 Sep 19	7.30000 +0.08	7.39	7.23	7.33	24,120
09 Sep 19	7.22000 +0.24	7.25	6.96	7.16	50,153
06 Sep 19	6.98000 +0.53	6.98	6.55	6.55	54,770
05 Sep 19	6.45000 +0.13	6.53	6.36	6.38	59,682
04 Sep 19	6.32000 +0.02	6.42	6.30	6.30	35,862
03 Sep 19	6.30000 -0.14	6.42	6.30	6.42	22,570
02 Sep 19	6.44000 -0.06	6.52	6.42	6.42	18,676
30 Aug 19	6.50000 +0.02	6.54	6.42	6.50	78,327
29 Aug 19	6.48000 +0.03	6.56	6.42	6.49	38,177
28 Aug 19	6.45000 +0.05	6.51	6.36	6.47	55,660
27 Aug 19	6.40000 +0.17	6.41	6.23	6.23	67,021
26 Aug 19	6.23000 -0.29	6.50	6.17	6.44	46,224
23 Aug 19	6.52000 -0.01	6.57	6.43	6.56	24,787
22 Aug 19	6.53000 -0.13	6.67	6.50	6.59	23,317
21 Aug 19	6.66000 +0.06	6.78	6.60	6.60	5,977
20 Aug 19	6.60000 -0.06	6.73	6.59	6.61	9,877
19 Aug 19	6.66000 +0.13	6.82	6.45	6.45	16,228
16 Aug 19	6.53000 +0.27	6.70	6.33	6.35	34,237
15 Aug 19	6.26000 -0.48	6.72	6.21	6.72	80,760
14 Aug 19	6.74000 -0.35	6.99	6.67	6.99	21,836
13 Aug 19	7.09000 +0.24	7.10	6.70	6.94	13,370
12 Aug 19	6.85000 -0.22	7.18	6.75	7.18	32,884
09 Aug 19	7.07000 +0.07	7.16	6.93	7.07	34,739
08 Aug 19	7.00000 +0.26	7.00	6.73	6.83	32,451
07 Aug 19	6.74000 +0.05	6.85	6.65	6.70	19,385
06 Aug 19	6.69000 -0.19	6.86	6.60	6.86	49,983
05 Aug 19	6.88000 -0.05	6.88	6.77	6.81	20,623
02 Aug 19	6.93000 +0.00	7.02	6.76	6.90	48,828
01 Aug 19	6.93000 -0.05	7.00	6.86	7.00	11,885
31 Jul 19	6.98000 +0.05	7.03	6.90	6.93	18,509
30 Jul 19	6.93000 -0.05	7.03	6.93	6.99	15,972
29 Jul 19	6.98000 -0.06	7.10	6.95	7.10	11,822
26 Jul 19	7.04000 +0.01	7.15	6.95	7.11	30,670
25 Jul 19	7.03000 -0.05	7.16	7.03	7.03	17,711
24 Jul 19	7.08000 -0.07	7.19	7.07	7.19	7,770
23 Jul 19	7.15000 +0.02	7.37	7.13	7.13	21,216
22 Jul 19	7.13000 +0.13	7.13	6.98	7.06	12,077
19 Jul 19	7.00000 +0.00	7.10	7.00	7.00	16,487
18 Jul 19	7.00000 -0.07	7.10	7.00	7.06	20,532
17 Jul 19	7.07000 -0.10	7.29	7.07	7.13	15,399
16 Jul 19	7.17000 -0.01	7.26	7.11	7.11	4,826
15 Jul 19	7.18000 -0.07	7.29	7.13	7.23	12,004
12 Jul 19	7.25000 -0.10	7.46	7.25	7.36	19,778
11 Jul 19	7.35000 -0.05	7.50	7.32	7.40	4,715
10 Jul 19	7.40000 -0.15	7.54	7.35	7.54	8,928
09 Jul 19	7.55000 -0.12	7.71	7.41	7.71	15,189
08 Jul 19	7.67000 +0.10	7.78	7.52	7.55	33,044
05 Jul 19	7.57000 -0.02	7.79	7.55	7.66	60,486
04 Jul 19	7.59000 +0.34	7.60	7.26	7.34	25,458
03 Jul 19	7.25000 +0.11	7.31	7.07	7.07	35,605
02 Jul 19	7.14000 +0.11	7.18	7.02	7.18	15,603
01 Jul 19	7.03000 +0.01	7.16	6.94	7.16	87,469
28 Jun 19	7.02000 -0.06	7.19	7.02	7.08	46,006
27 Jun 19	7.08000 -0.04	7.19	7.08	7.15	14,738
26 Jun 19	7.12000 +0.08	7.14	7.02	7.02	7,610
25 Jun 19	7.04000 -0.18	7.23	7.04	7.20	34,487
24 Jun 19	7.22000 -0.14	7.33	7.20	7.30	11,500
21 Jun 19	7.36000 +0.08	7.50	7.26	7.26	77,676
20 Jun 19	7.28000 +0.10	7.42	7.23	7.23	14,935
19 Jun 19	7.18000 -0.01	7.27	7.18	7.22	5,620
18 Jun 19	7.19000 +0.14	7.26	7.01	7.02	25,268
17 Jun 19	7.05000 +0.04	7.09	7.00	7.01	13,787
14 Jun 19	7.01000 +0.00	7.13	7.01	7.08	22,461
13 Jun 19	7.01000 -0.06	7.19	7.01	7.11	13,958
12 Jun 19	7.07000 -0.11	7.17	7.01	7.14	21,274
11 Jun 19	7.18000 +0.19	7.33	7.11	7.11	22,210
07 Jun 19	6.99000 +0.04	7.16	6.96	7.10	26,530
06 Jun 19	6.95000 -0.25	7.34	6.68	7.24	69,952
05 Jun 19	7.20000 -0.33	7.48	7.20	7.28	27,894
04 Jun 19	7.53000 +0.24	7.53	7.23	7.31	31,171
03 Jun 19	7.29000 -0.07	7.38	7.20	7.34	38,234
31 May 19	7.36000 -0.31	7.65	7.31	7.65	44,141
30 May 19	7.67000 +0.22	7.82	7.20	7.36	64,029
29 May 19	7.45000 -0.24	7.75	7.36	7.68	97,218
28 May 19	7.69000 -0.25	7.98	7.69	7.91	416,808
27 May 19	7.94000 -0.09	8.07	7.90	7.93	31,964
24 May 19	8.03000 +0.13	8.07	7.86	7.92	50,184
23 May 19	7.90000 -0.20	8.20	7.90	8.20	63,378
22 May 19	8.10000 -0.16	8.43	8.08	8.18	44,420
21 May 19	8.26000 +0.17	8.28	8.09	8.13	29,251
20 May 19	8.09000 -0.42	8.60	8.09	8.60	46,216
17 May 19	8.51000 +0.24	8.59	8.13	8.13	42,613
16 May 19	8.27000 +0.19	8.29	8.00	8.08	45,198
15 May 19	8.08000 -0.07	8.15	7.89	8.15	68,809
14 May 19	8.15000 +0.11	8.24	7.82	7.94	70,582
13 May 19	8.04000 -0.28	8.40	7.95	8.40	26,935
10 May 19	8.32000 +0.55	8.45	7.86	7.86	66,433
09 May 19	7.77000 -0.27	8.15	7.77	8.15	58,038
08 May 19	8.04000 -0.19	8.24	7.97	8.13	73,762
07 May 19	8.23000 -0.38	8.69	8.20	8.56	32,707
06 May 19	8.61000 -0.16	8.74	8.37	8.60	40,561
03 May 19	8.77000 -0.05	8.87	8.63	8.83	29,156
02 May 19	8.82000 -0.24	9.20	8.80	9.20	50,754
30 Apr 19	9.06000 -0.16	9.27	8.90	9.16	30,580
29 Apr 19	9.22000 +0.50	9.25	8.69	8.69	111,078
26 Apr 19	8.72000 -0.18	8.91	8.47	8.91	36,593
25 Apr 19	8.90000 +0.32	9.14	8.62	8.77	64,526
24 Apr 19	8.58000 +0.08	8.97	8.42	8.42	67,923
23 Apr 19	8.50000 +0.19	8.79	8.35	8.40	151,536
18 Apr 19	8.31000 -0.02	8.37	8.10	8.23	34,929
17 Apr 19	8.33000 +0.19	8.33	8.09	8.20	71,501
16 Apr 19	8.14000 +0.33	8.18	7.80	7.80	80,783
15 Apr 19	7.81000 +0.20	7.90	7.63	7.63	63,265
12 Apr 19	7.61000 +0.00	7.70	7.54	7.59	28,914
11 Apr 19	7.61000 +0.07	7.68	7.55	7.55	12,332
10 Apr 19	7.54000 -0.01	7.68	7.52	7.66	17,651
09 Apr 19	7.55000 -0.09	7.75	7.55	7.62	20,815
08 Apr 19	7.64000 -0.12	7.96	7.61	7.72	26,891
05 Apr 19	7.76000 +0.17	7.93	7.57	7.57	24,644
04 Apr 19	7.59000 -0.04	7.75	7.59	7.69	33,557
03 Apr 19	7.63000 +0.03	7.70	7.57	7.62	38,538
02 Apr 19	7.60000 -0.09	7.75	7.51	7.67	43,780
01 Apr 19	7.69000 +0.11	7.75	7.53	7.53	22,556
29 Mar 19	7.58500 +0.01	7.62	7.47	7.57	12,622
28 Mar 19	7.57000 +0.01	7.63	7.51	7.62	21,178
27 Mar 19	7.56000 -0.14	7.75	7.55	7.69	18,300
26 Mar 19	7.70500 +0.03	7.80	7.60	7.70	29,952
25 Mar 19	7.68000 +0.08	7.68	7.52	7.52	26,474
22 Mar 19	7.60000 -0.20	7.82	7.60	7.80	16,902
21 Mar 19	7.79500 -0.15	7.94	7.70	7.94	26,396
20 Mar 19	7.95000 -0.12	8.15	7.91	8.15	10,331
19 Mar 19	8.07000 +0.07	8.18	7.94	7.94	23,047
18 Mar 19	7.99500 +0.07	8.08	7.93	7.99	29,383
15 Mar 19	7.93000 -0.04	8.05	7.86	7.95	24,269
14 Mar 19	7.97000 -0.01	8.15	7.96	8.05	25,238
13 Mar 19	7.98000 +0.05	8.13	7.92	7.95	18,950
12 Mar 19	7.93000 +0.09	8.19	7.82	7.82	28,801
11 Mar 19	7.84500 +0.17	7.85	7.50	7.82	49,277
08 Mar 19	7.67500 -0.13	7.82	7.49	7.70	60,416
07 Mar 19	7.80000 -0.27	8.05	7.72	8.05	44,879
06 Mar 19	8.07000 -0.17	8.24	8.02	8.23	16,618
05 Mar 19	8.24000 +0.12	8.25	8.07	8.16	53,826
04 Mar 19	8.12000 -0.12	8.32	7.93	8.32	24,160
01 Mar 19	8.24000 +0.36	8.28	7.86	7.88	41,118
28 Feb 19	7.88000 +0.01	8.09	7.73	7.82	70,556
27 Feb 19	7.87500 +0.28	7.88	7.40	7.50	111,400
26 Feb 19	7.60000 -0.58	8.30	7.35	8.06	194,285
25 Feb 19	8.18000 +0.08	8.27	8.10	8.10	24,834
22 Feb 19	8.10500 +0.17	8.17	7.87	7.90	39,305
21 Feb 19	7.93000 -0.15	8.27	7.81	8.19	37,744
20 Feb 19	8.08000 +0.09	8.20	7.99	8.08	30,678
19 Feb 19	7.99500 -0.18	8.39	7.91	8.09	62,490
18 Feb 19	8.17000 +0.34	8.24	7.94	7.94	36,752
15 Feb 19	7.83500 +0.07	7.94	7.66	7.76	20,152
14 Feb 19	7.76500 +0.00	7.94	7.70	7.88	30,734
13 Feb 19	7.76000 -0.02	7.88	7.76	7.78	12,640
12 Feb 19	7.78500 +0.16	7.82	7.61	7.61	16,511
11 Feb 19	7.62500 +0.13	7.82	7.57	7.57	24,243
08 Feb 19	7.50000 -0.43	8.11	7.46	7.97	110,589
07 Feb 19	7.93000 -0.40	8.42	7.91	8.37	82,834
06 Feb 19	8.33000 +0.31	8.44	7.91	8.09	74,393
05 Feb 19	8.01500 +0.26	8.08	7.74	7.78	39,002
04 Feb 19	7.75500 +0.06	7.80	7.61	7.80	9,830
01 Feb 19	7.70000 +0.03	7.91	7.69	7.78	31,232
31 Jan 19	7.67000 +0.08	7.92	7.64	7.72	36,703
30 Jan 19	7.59500 +0.05	7.68	7.50	7.65	22,734
29 Jan 19	7.54500 -0.24	7.91	7.51	7.91	43,322
28 Jan 19	7.78500 -0.26	8.09	7.74	8.09	33,711
25 Jan 19	8.04000 +0.18	8.23	7.90	7.90	58,175
24 Jan 19	7.86500 +0.46	8.05	7.32	7.40	98,028
23 Jan 19	7.40000 -0.22	7.65	7.38	7.60	135,724
22 Jan 19	7.62500 -0.20	7.93	7.55	7.93	48,363
21 Jan 19	7.82000 -0.15	8.11	7.75	8.00	77,024
18 Jan 19	7.97000 -0.09	8.54	7.84	8.10	424,057
17 Jan 19	8.06000 -0.05	8.19	7.95	8.19	46,012
16 Jan 19	8.11500 +0.44	8.16	7.74	7.76	57,587
15 Jan 19	7.67500 -0.06	7.84	7.64	7.80	36,089
14 Jan 19	7.74000 -0.11	7.80	7.55	7.76	37,616
11 Jan 19	7.84500 +0.02	8.01	7.76	7.97	35,161
10 Jan 19	7.82500 +0.15	8.00	7.57	7.61	50,598
09 Jan 19	7.67500 -0.09	8.10	7.60	7.86	120,766
08 Jan 19	7.76500 +0.25	7.86	7.49	7.59	77,690
07 Jan 19	7.51000 +0.46	7.60	7.11	7.16	88,114
04 Jan 19	7.05000 +0.32	7.11	6.72	6.72	39,533
03 Jan 19	6.73500 -0.23	7.09	6.70	7.01	33,820
02 Jan 19	6.97000 +0.27	7.19	6.63	6.72	66,813
28 Dec 18	6.69500 +0.11	6.78	6.59	6.61	55,600
27 Dec 18	6.58500 -0.13	7.01	6.52	6.74	80,250
21 Dec 18	6.71500 +0.22	6.76	6.50	6.55	117,700
20 Dec 18	6.50000 -0.18	6.74	6.50	6.74	143,082
19 Dec 18	6.67500 +0.03	6.76	6.59	6.61	72,753
18 Dec 18	6.64500 -0.26	6.97	6.64	6.82	70,389
17 Dec 18	6.91000 -0.07	7.00	6.80	6.99	68,034
14 Dec 18	6.98000 -0.18	7.19	6.95	7.18	125,173
13 Dec 18	7.16000 -0.31	7.50	7.10	7.44	90,469
12 Dec 18	7.46500 +0.16	7.48	7.22	7.34	56,036
11 Dec 18	7.30000 +0.28	7.33	7.10	7.18	90,021
10 Dec 18	7.02000 -0.62	7.63	7.02	7.61	124,915
07 Dec 18	7.63500 +0.08	7.94	7.60	7.76	57,892
06 Dec 18	7.56000 -0.24	7.80	7.51	7.80	68,583
05 Dec 18	7.80500 -0.08	7.94	7.75	7.86	49,400
04 Dec 18	7.88000 -0.38	8.28	7.80	8.28	80,446
03 Dec 18	8.25500 +0.33	8.50	8.16	8.20	64,561
30 Nov 18	7.92500 -0.37	8.41	7.90	8.34	89,783
29 Nov 18	8.29500 +0.38	8.45	8.06	8.06	78,127
28 Nov 18	7.92000 -0.14	8.22	7.91	8.18	64,656
27 Nov 18	8.06000 -0.09	8.19	8.06	8.14	24,453
26 Nov 18	8.15000 +0.11	8.35	8.03	8.13	48,081
23 Nov 18	8.04000 +0.11	8.16	7.86	7.86	51,636
22 Nov 18	7.93000 -0.13	8.16	7.80	8.07	62,072
21 Nov 18	8.06500 +0.21	8.14	7.81	7.86	53,181
20 Nov 18	7.85000 -0.20	7.99	7.53	7.97	85,136
19 Nov 18	8.04500 -0.48	8.66	8.04	8.57	115,673
16 Nov 18	8.52000 +0.02	8.68	8.50	8.56	56,649
15 Nov 18	8.50500 -0.27	8.92	8.36	8.81	74,432
14 Nov 18	8.77000 +0.01	9.01	8.60	8.76	53,023
13 Nov 18	8.76500 +0.10	8.80	8.54	8.69	79,577
12 Nov 18	8.66500 -0.57	9.31	8.66	9.25	106,629
09 Nov 18	9.23500 -0.40	9.74	9.10	9.74	89,215
08 Nov 18	9.63500 -0.86	10.13	9.30	10.10	211,706
07 Nov 18	10.50000 +0.27	10.50	10.26	10.26	28,048
06 Nov 18	10.23000 +0.17	10.33	9.89	10.15	28,575
05 Nov 18	10.06000 -0.05	10.29	9.87	10.15	26,308
02 Nov 18	10.11000 -0.15	10.53	10.08	10.34	75,066
01 Nov 18	10.26000 +0.11	10.38	10.16	10.16	28,132
31 Oct 18	10.15000 +0.27	10.23	9.93	9.93	33,357
30 Oct 18	9.87500 +0.04	10.00	9.80	9.96	25,160
29 Oct 18	9.83500 +0.10	10.43	9.80	9.80	39,266
26 Oct 18	9.73500 +0.18	9.73	9.19	9.48	88,216
25 Oct 18	9.55500 +0.18	9.64	9.19	9.35	39,968
24 Oct 18	9.38000 -0.35	9.77	9.02	9.70	90,314
23 Oct 18	9.73500 -0.47	10.20	9.73	10.09	65,942
22 Oct 18	10.20000 -0.03	10.30	10.02	10.15	34,549
19 Oct 18	10.23000 +0.00	10.43	10.14	10.25	76,752
18 Oct 18	10.23000 +0.18	10.37	9.97	9.97	53,715
17 Oct 18	10.05000 -0.26	10.38	9.95	10.38	66,822
16 Oct 18	10.31000 +0.28	10.31	9.95	10.13	82,951
15 Oct 18	10.03000 -0.05	10.43	9.99	10.42	58,291
12 Oct 18	10.08000 -0.01	10.62	9.85	10.62	193,872
11 Oct 18	10.09000 -0.89	10.84	10.06	10.84	233,930
10 Oct 18	10.98000 -0.78	11.88	10.97	11.88	89,303
09 Oct 18	11.76000 +0.08	12.07	11.43	11.69	41,709
08 Oct 18	11.68000 +0.10	11.92	11.45	11.65	47,737
05 Oct 18	11.58000 -0.52	12.06	11.52	12.06	34,968
04 Oct 18	12.10000 +0.35	12.20	11.70	11.70	51,279
02 Oct 18	11.75000 -0.36	12.09	11.62	12.09	33,968
01 Oct 18	12.11000 +0.62	12.26	11.55	11.62	48,908
28 Sep 18	11.49000 -0.29	11.88	11.28	11.67	52,868
27 Sep 18	11.78000 -0.09	11.94	11.59	11.91	38,110
26 Sep 18	11.87000 -0.12	12.30	11.85	11.91	52,598
25 Sep 18	11.99000 -0.31	12.27	11.92	12.27	18,932
24 Sep 18	12.30000 -0.08	12.41	12.08	12.36	28,701
21 Sep 18	12.38000 -0.20	12.66	12.24	12.55	42,342
20 Sep 18	12.58000 -0.09	12.70	12.33	12.70	27,011
19 Sep 18	12.67000 +0.17	12.81	12.48	12.48	33,389
18 Sep 18	12.50000 +0.02	12.56	11.82	12.19	79,844
17 Sep 18	12.48000 -0.21	12.66	12.46	12.66	25,001
14 Sep 18	12.69000 -0.05	12.82	12.48	12.82	19,823
13 Sep 18	12.74000 -0.03	12.80	12.50	12.80	28,785
12 Sep 18	12.77000 +0.48	12.77	12.28	12.28	50,245
11 Sep 18	12.29000 -0.17	12.38	12.11	12.38	30,663
10 Sep 18	12.46000 -0.04	12.69	12.24	12.66	36,823
07 Sep 18	12.50000 +0.08	12.57	12.12	12.43	57,392
06 Sep 18	12.42000 -0.17	12.69	12.34	12.68	34,338
05 Sep 18	12.59000 -0.71	13.37	12.51	13.30	85,687
04 Sep 18	13.30000 -0.65	14.00	13.20	13.94	94,658
03 Sep 18	13.95000 +0.05	14.00	13.78	13.79	28,400
31 Aug 18	13.90000 +0.10	13.96	13.65	13.76	22,989
30 Aug 18	13.80000 +0.01	13.91	13.64	13.72	15,927
29 Aug 18	13.79000 -0.15	14.20	13.57	14.00	69,131
28 Aug 18	13.94000 +0.15	14.00	13.80	13.92	24,403
27 Aug 18	13.79000 -0.01	13.92	13.66	13.85	21,574
24 Aug 18	13.80000 +0.02	14.00	13.61	13.85	24,650
23 Aug 18	13.78000 -0.03	13.86	13.65	13.83	13,802
22 Aug 18	13.81000 -0.04	13.96	13.70	13.82	25,221
21 Aug 18	13.85000 +0.46	14.00	13.39	13.39	50,386
20 Aug 18	13.39000 -0.36	14.00	13.35	13.86	42,673
17 Aug 18	13.75000 +0.24	14.22	13.48	13.48	103,341
16 Aug 18	13.51000 -0.11	13.67	13.43	13.59	45,134
15 Aug 18	13.62000 -0.34	14.10	13.50	14.02	77,768
14 Aug 18	13.96000 -0.17	14.20	13.75	14.11	37,880
13 Aug 18	14.13000 -0.14	14.25	13.93	14.20	20,647
10 Aug 18	14.27000 -0.10	14.50	13.85	14.27	76,541
09 Aug 18	14.37000 +0.06	14.74	13.91	14.42	66,436
08 Aug 18	14.31000 -0.10	14.44	13.97	14.31	37,662
07 Aug 18	14.41000 +0.66	14.78	13.61	13.74	109,032
06 Aug 18	13.75000 -0.20	13.99	13.62	13.99	26,516
03 Aug 18	13.95000 +0.57	14.15	13.29	13.53	68,190
02 Aug 18	13.38000 -0.18	13.55	13.20	13.55	24,195
01 Aug 18	13.56000 -0.07	13.74	13.55	13.64	19,658
31 Jul 18	13.63000 -0.11	13.87	13.57	13.87	23,973
30 Jul 18	13.74000 -0.11	13.88	13.67	13.81	13,309
27 Jul 18	13.85000 +0.13	13.92	13.65	13.65	14,128
26 Jul 18	13.72000 -0.03	13.90	13.65	13.90	26,743
25 Jul 18	13.75000 -0.03	13.93	13.55	13.71	27,864
24 Jul 18	13.78000 +0.47	13.96	13.30	13.30	42,335
23 Jul 18	13.31000 -0.29	13.61	13.22	13.61	23,203
20 Jul 18	13.60000 -0.06	13.74	13.49	13.63	17,169
19 Jul 18	13.66000 -0.10	13.85	13.45	13.75	28,382
18 Jul 18	13.76000 +0.14	13.96	13.67	13.69	29,121
17 Jul 18	13.62000 +0.14	13.70	13.36	13.36	41,402
16 Jul 18	13.48000 +0.25	13.56	13.14	13.16	35,226
13 Jul 18	13.23000 -0.05	13.46	13.22	13.42	32,794
12 Jul 18	13.28000 -0.10	13.53	13.27	13.27	30,870
11 Jul 18	13.38000 -0.24	13.58	13.25	13.58	14,706
10 Jul 18	13.62000 +0.16	13.70	13.44	13.44	33,412
09 Jul 18	13.46000 -0.04	13.65	13.29	13.46	36,262
06 Jul 18	13.50000 +0.22	13.69	13.05	13.05	85,665
05 Jul 18	13.28000 -0.10	13.74	13.18	13.37	148,790
04 Jul 18	13.38000 +1.76	13.43	11.76	12.00	113,363
03 Jul 18	11.62000 +0.32	11.79	11.34	11.44	61,835
02 Jul 18	11.30000 +0.14	11.57	11.14	11.25	74,606
29 Jun 18	11.16000 -0.03	11.75	11.14	11.45	76,908
28 Jun 18	11.19000 -0.24	11.57	10.95	11.43	111,065
27 Jun 18	11.43000 -0.27	11.73	11.39	11.73	68,573
26 Jun 18	11.70000 +0.13	11.99	11.61	11.66	84,772
25 Jun 18	11.57000 -0.93	12.56	11.50	12.51	172,318
22 Jun 18	12.50000 -0.27	12.87	12.49	12.49	96,021
21 Jun 18	12.77000 -0.32	13.18	12.77	13.11	53,978
20 Jun 18	13.09000 +0.09	13.22	12.97	12.97	29,638
19 Jun 18	13.00000 -0.25	13.15	12.80	13.15	55,553
18 Jun 18	13.25000 +0.23	13.32	12.81	12.91	66,099
15 Jun 18	13.02000 -0.57	13.67	13.02	13.52	79,952
14 Jun 18	13.59000 -0.01	13.69	13.51	13.55	60,932
13 Jun 18	13.60000 +0.05	13.68	13.50	13.51	47,525
12 Jun 18	13.55000 -0.23	13.95	13.50	13.78	49,216
11 Jun 18	13.78000 -0.02	14.00	13.54	13.83	29,904
08 Jun 18	13.80000 -0.08	13.90	13.70	13.79	27,387
07 Jun 18	13.88000 -0.65	14.54	13.82	14.54	71,195
06 Jun 18	14.53000 +0.47	14.54	13.71	14.11	72,603
05 Jun 18	14.06000 +0.22	14.32	13.79	13.95	56,456
04 Jun 18	13.84000 -0.23	14.12	13.69	14.12	25,806
01 Jun 18	14.07000 +0.45	14.16	13.70	13.76	36,758
31 May 18	13.62000 -0.43	14.10	13.52	14.03	70,072
30 May 18	14.05000 +0.26	14.05	13.70	13.71	39,238
29 May 18	13.79000 -0.73	14.42	13.73	14.42	110,878
28 May 18	14.52000 +0.00	14.68	14.35	14.52	30,866
25 May 18	14.52000 +0.09	14.59	14.30	14.39	34,217
24 May 18	14.43000 -0.31	14.75	14.34	14.60	46,030
23 May 18	14.74000 +0.00	14.75	14.33	14.61	60,147
22 May 18	14.74000 +0.24	15.15	14.66	14.70	148,880
18 May 18	14.50000 +0.05	14.69	14.43	14.51	37,990
17 May 18	14.45000 -0.11	14.73	14.43	14.70	35,338
16 May 18	14.56000 +0.00	14.84	14.46	14.60	31,666
15 May 18	14.56000 +0.52	14.67	14.07	14.09	80,915
14 May 18	14.04000 -0.69	14.88	14.04	14.69	95,502
11 May 18	14.73000 +0.33	15.10	14.67	14.99	123,804
10 May 18	14.40000 +0.20	14.44	14.08	14.27	48,441
09 May 18	14.20000 +0.55	14.68	13.85	13.95	133,223
08 May 18	13.65000 -0.23	13.85	13.52	13.84	27,484
07 May 18	13.88000 +0.33	13.91	13.47	13.52	26,877
04 May 18	13.55000 +0.17	13.60	13.40	13.42	16,854
03 May 18	13.38000 -0.38	13.80	13.33	13.70	16,451
02 May 18	13.76000 +0.56	13.89	13.19	13.21	68,645
30 Apr 18	13.20000 +0.08	13.44	13.07	13.40	59,415
27 Apr 18	13.12000 +0.09	13.30	12.99	13.15	53,886
26 Apr 18	13.03000 -0.40	13.35	12.96	13.29	26,920
25 Apr 18	13.43000 +0.11	13.48	12.97	13.08	107,720
24 Apr 18	13.32000 +0.32	13.32	12.93	12.95	19,829
23 Apr 18	13.00000 -0.03	13.13	12.86	12.94	45,791
20 Apr 18	13.03000 -0.21	13.21	13.00	13.17	25,369
19 Apr 18	13.24000 -0.09	13.50	13.15	13.28	34,477
18 Apr 18	13.33000 +0.27	13.34	13.10	13.18	22,320
17 Apr 18	13.06000 +0.17	13.14	12.89	13.05	24,180
16 Apr 18	12.89000 -0.26	13.43	12.89	13.20	42,050
13 Apr 18	13.15000 +0.19	13.35	12.94	13.01	56,115
12 Apr 18	12.96000 +0.36	12.98	12.53	12.53	26,104
11 Apr 18	12.60000 -0.24	13.04	12.52	12.93	46,168
10 Apr 18	12.84000 +0.01	13.01	12.75	12.96	47,617
09 Apr 18	12.83000 +0.28	12.83	12.49	12.49	41,602
06 Apr 18	12.55000 -0.34	12.82	12.32	12.79	45,603
05 Apr 18	12.89000 +0.53	12.99	12.60	12.60	48,155
04 Apr 18	12.36000 -0.12	12.55	12.16	12.51	78,407
03 Apr 18	12.48000 -0.53	13.12	12.41	12.96	81,917
29 Mar 18	13.01000 +0.01	13.15	12.80	12.95	69,239
28 Mar 18	13.00000 +0.03	13.11	12.58	12.90	110,080
27 Mar 18	12.97000 -0.33	13.57	12.97	13.57	115,055
26 Mar 18	13.30000 +0.40	13.48	12.85	12.91	100,163
23 Mar 18	12.90000 -0.18	13.00	12.41	12.77	250,869
22 Mar 18	13.08000 -0.54	13.68	13.05	13.64	136,516
21 Mar 18	13.62000 -0.19	13.89	13.56	13.81	136,388
20 Mar 18	13.81000 -0.19	14.17	13.72	13.81	130,702
19 Mar 18	14.00000 -0.25	14.43	13.96	14.25	140,909
16 Mar 18	14.25000 -0.65	14.94	14.25	14.74	424,024
15 Mar 18	14.90000 +0.35	15.15	14.52	14.52	195,988
14 Mar 18	14.55000 -0.46	15.15	14.48	15.06	111,350
13 Mar 18	15.01000 +0.14	15.35	14.79	14.90	217,004
12 Mar 18	14.87000 -0.04	15.20	14.40	14.94	166,860
09 Mar 18	14.91000 +0.54	14.94	14.31	14.31	142,563
08 Mar 18	14.37000 -0.03	14.73	14.12	14.49	144,529
07 Mar 18	14.40000 +0.49	14.47	13.76	14.05	187,944
06 Mar 18	13.91000 +0.49	14.19	13.48	13.50	219,011
05 Mar 18	13.42000 +0.90	13.50	12.65	12.65	99,187
02 Mar 18	12.52000 -0.97	13.30	12.52	13.21	128,288
01 Mar 18	13.49000 -0.19	13.78	13.09	13.55	129,102
28 Feb 18	13.68000 -0.02	13.74	13.55	13.67	90,385
27 Feb 18	13.70000 +0.42	13.89	13.30	13.30	177,818
26 Feb 18	13.28000 -0.42	13.83	13.06	13.80	195,847
23 Feb 18	13.70000 +0.50	13.78	12.90	13.29	171,720
22 Feb 18	13.20000 -0.10	13.62	12.86	13.17	213,920
21 Feb 18	13.30000 +1.66	13.41	11.95	12.39	505,213
20 Feb 18	11.64000 +0.39	11.72	11.31	11.34	101,154
19 Feb 18	11.25000 -0.26	11.60	11.24	11.60	32,796
16 Feb 18	11.51000 +0.23	11.63	11.42	11.46	54,485
15 Feb 18	11.28000 -0.09	11.62	11.21	11.57	71,766
14 Feb 18	11.37000 -0.28	11.76	11.27	11.64	57,087
13 Feb 18	11.65000 +0.10	11.68	11.45	11.59	34,674
12 Feb 18	11.55000 +0.49	11.66	11.37	11.42	65,413
09 Feb 18	11.06000 -0.28	11.37	11.01	11.23	71,094
08 Feb 18	11.34000 -0.72	12.10	11.34	11.97	88,439
07 Feb 18	12.06000 +0.63	12.06	11.48	11.86	85,833
06 Feb 18	11.43000 -0.36	11.85	11.21	11.38	119,501
05 Feb 18	11.79000 -0.33	12.18	11.72	12.00	79,961
02 Feb 18	12.12000 -0.25	12.46	12.08	12.46	60,438
01 Feb 18	12.37000 -0.46	12.92	12.22	12.75	89,996
31 Jan 18	12.83000 -0.03	12.98	12.71	12.91	28,855
30 Jan 18	12.86000 -0.32	13.41	12.62	13.21	86,838
29 Jan 18	13.18000 +0.05	13.52	13.15	13.36	49,753
26 Jan 18	13.13000 -0.12	13.28	13.08	13.20	43,862
25 Jan 18	13.25000 -0.11	13.32	13.07	13.30	43,042
24 Jan 18	13.36000 +0.00	13.53	13.24	13.37	63,514
23 Jan 18	13.36000 +0.05	13.36	13.16	13.35	81,905
22 Jan 18	13.31000 +0.16	13.31	13.10	13.20	51,938
19 Jan 18	13.15000 -0.14	13.40	13.01	13.31	104,548
18 Jan 18	13.29000 -0.01	13.49	13.20	13.40	76,227
17 Jan 18	13.30000 -0.31	13.65	13.21	13.65	56,393
16 Jan 18	13.61000 +0.08	13.70	13.42	13.64	59,147
15 Jan 18	13.53000 +0.33	13.76	13.19	13.25	93,951
12 Jan 18	13.20000 -0.49	13.80	13.19	13.80	74,458
11 Jan 18	13.69000 -0.01	13.89	13.62	13.81	29,269
10 Jan 18	13.70000 -0.08	13.89	13.62	13.80	53,989
09 Jan 18	13.78000 +0.12	13.78	13.55	13.66	42,359
08 Jan 18	13.66000 +0.04	13.85	13.51	13.80	53,967
05 Jan 18	13.62000 -0.18	13.94	13.54	13.80	66,019
04 Jan 18	13.80000 -0.12	13.95	13.56	13.92	67,277
03 Jan 18	13.92000 +0.67	13.92	13.24	13.24	85,130
02 Jan 18	13.25000 +0.20	13.30	12.84	13.25	75,828
29 Dec 17	13.04500 +0.12	13.19	12.72	13.08	56,663
28 Dec 17	12.92500 +0.29	13.01	12.59	12.78	59,595
27 Dec 17	12.63500 -0.14	12.98	12.50	12.76	63,921
22 Dec 17	12.77500 +0.17	13.08	12.52	12.56	112,371
21 Dec 17	12.60000 +0.05	12.76	12.54	12.60	73,978
20 Dec 17	12.55000 +0.02	12.80	12.50	12.50	62,335
19 Dec 17	12.53000 +0.22	12.86	12.44	12.50	110,108
18 Dec 17	12.31500 -0.03	12.55	12.27	12.35	42,656
15 Dec 17	12.34500 -0.15	12.55	12.27	12.55	51,809
14 Dec 17	12.49500 -0.01	12.60	12.35	12.50	36,634
13 Dec 17	12.50000 -0.03	12.60	12.31	12.60	32,402
12 Dec 17	12.53500 -0.06	12.65	12.43	12.44	32,466
11 Dec 17	12.59000 +0.15	12.59	12.10	12.53	54,057
08 Dec 17	12.43500 +0.63	12.63	11.83	11.83	96,887
07 Dec 17	11.81000 +0.02	11.94	11.75	11.82	41,535
06 Dec 17	11.79000 -0.34	12.13	11.79	12.13	24,586
05 Dec 17	12.12500 -0.07	12.20	11.84	12.19	57,208
04 Dec 17	12.19500 +0.44	12.19	11.76	11.80	95,756
01 Dec 17	11.75000 -0.63	12.33	11.75	12.33	61,624
30 Nov 17	12.37500 +0.07	12.58	12.26	12.41	73,524
29 Nov 17	12.30500 +0.20	12.50	12.07	12.18	118,373
28 Nov 17	12.10000 +0.11	12.20	11.42	12.09	131,850
27 Nov 17	11.99500 -0.18	12.20	11.95	12.20	34,678
24 Nov 17	12.17000 -0.06	12.35	12.09	12.35	23,179
23 Nov 17	12.23000 -0.04	12.34	12.11	12.23	62,814
22 Nov 17	12.27000 +0.21	12.62	12.08	12.20	89,780
21 Nov 17	12.06500 +0.16	12.24	11.92	11.92	69,264
20 Nov 17	11.90000 -0.05	11.97	11.85	11.90	34,687
17 Nov 17	11.94500 -0.28	12.30	11.80	12.21	125,446
16 Nov 17	12.23000 +1.13	12.23	11.07	11.25	274,375
15 Nov 17	11.10500 -0.30	11.49	10.92	11.40	178,211
14 Nov 17	11.40000 +0.42	11.47	11.16	11.16	185,057
13 Nov 17	10.97500 +0.02	11.43	10.98	11.11	113,448
10 Nov 17	10.96000 -1.04	12.00	10.82	11.96	357,058
09 Nov 17	12.00000 -0.70	12.87	11.85	12.80	146,724
08 Nov 17	12.70500 +0.25	12.74	12.42	12.56	50,956
07 Nov 17	12.45500 -0.19	12.90	12.45	12.60	80,031
06 Nov 17	12.65000 +0.21	12.65	12.40	12.50	72,027
03 Nov 17	12.44000 -0.25	12.65	12.40	12.59	68,427
02 Nov 17	12.68500 -0.20	12.85	12.50	12.77	103,290
01 Nov 17	12.89000 +0.01	13.01	12.67	12.98	121,108
30 Oct 17	12.88500 +0.43	13.10	12.45	12.45	179,378
27 Oct 17	12.45500 -0.57	13.09	12.43	13.00	280,639
26 Oct 17	13.02000 -0.16	13.27	12.81	13.14	170,135
25 Oct 17	13.18500 -0.39	13.61	13.03	13.49	345,824
24 Oct 17	13.57500 -1.93	15.57	13.42	15.50	579,144
23 Oct 17	15.50000 -0.08	15.70	15.50	15.55	37,643
20 Oct 17	15.58000 +0.03	15.86	15.58	15.60	28,232
19 Oct 17	15.55000 -0.31	16.02	15.55	15.99	72,207
18 Oct 17	15.86000 -0.04	16.15	15.84	16.04	34,921
17 Oct 17	15.90000 -0.44	16.30	15.86	16.15	51,295
16 Oct 17	16.34500 +0.10	16.34	16.03	16.21	30,241
13 Oct 17	16.24500 +0.08	16.29	16.00	16.23	26,731
12 Oct 17	16.16500 +0.28	16.24	15.95	15.95	54,865
11 Oct 17	15.89000 -0.11	16.16	15.85	16.16	39,486
10 Oct 17	16.00500 -0.27	16.45	15.90	16.44	44,907
09 Oct 17	16.27000 +0.18	16.55	15.90	15.90	93,033
06 Oct 17	16.09000 +0.00	16.18	15.85	15.95	28,233
05 Oct 17	16.09500 -0.13	16.17	15.75	16.11	50,480
04 Oct 17	16.22000 +0.05	16.22	15.80	16.10	73,162
02 Oct 17	16.17500 +0.30	16.40	15.61	15.72	119,043
29 Sep 17	15.87000 +0.03	15.99	15.80	15.98	40,098
28 Sep 17	15.84000 +0.04	15.95	15.65	15.74	52,929
27 Sep 17	15.80000 -0.43	16.09	15.52	16.09	145,256
26 Sep 17	16.22500 -0.26	16.50	16.11	16.40	36,123
25 Sep 17	16.49000 +0.23	16.49	16.24	16.41	39,203
22 Sep 17	16.26500 +0.13	16.41	16.05	16.15	64,663
21 Sep 17	16.14000 +0.11	16.18	16.02	16.02	24,571
20 Sep 17	16.03000 +0.14	16.23	15.95	16.00	43,886
19 Sep 17	15.89000 +0.17	16.00	15.65	15.85	39,004
18 Sep 17	15.72000 +0.09	15.85	15.54	15.54	41,538
15 Sep 17	15.63500 -0.05	15.71	15.56	15.60	73,325
14 Sep 17	15.68500 -0.11	15.80	15.60	15.68	54,558
13 Sep 17	15.79500 -0.13	16.13	15.70	15.90	70,059
12 Sep 17	15.92500 +0.00	16.18	15.90	16.01	59,310
11 Sep 17	15.92500 +0.02	16.19	15.83	16.05	49,738
08 Sep 17	15.90500 -0.18	16.27	15.77	16.27	37,326
07 Sep 17	16.08000 -0.04	16.24	16.00	16.08	38,541
06 Sep 17	16.12000 +0.08	16.26	15.90	15.98	35,312
05 Sep 17	16.04500 -0.03	16.19	15.97	16.08	29,482
04 Sep 17	16.08000 +0.13	16.09	15.72	15.89	61,094
01 Sep 17	15.95000 +0.11	16.15	15.93	16.00	51,426
31 Aug 17	15.84000 -0.09	16.09	15.84	15.99	38,170
30 Aug 17	15.93000 +0.40	15.94	15.58	15.69	43,968
29 Aug 17	15.53000 +0.01	15.64	15.26	15.51	70,296
28 Aug 17	15.52000 -0.35	15.99	15.52	15.99	50,208
25 Aug 17	15.87000 +0.07	15.92	15.60	15.85	90,905
24 Aug 17	15.80000 -0.10	16.19	15.80	15.89	43,268
23 Aug 17	15.90000 -0.37	16.30	15.90	16.30	66,639
22 Aug 17	16.27000 +0.02	16.38	16.20	16.26	32,205
21 Aug 17	16.25500 +0.05	16.39	16.12	16.28	44,806
18 Aug 17	16.20500 -0.50	16.62	16.08	16.62	99,680
17 Aug 17	16.71000 -0.50	17.25	16.71	17.10	69,389
16 Aug 17	17.20500 -0.10	17.38	17.06	17.38	62,867
15 Aug 17	17.31000 +0.19	17.50	17.10	17.25	80,120
14 Aug 17	17.12000 +0.50	17.63	16.63	16.78	173,622
11 Aug 17	16.62500 +0.34	16.74	16.06	16.10	166,140
10 Aug 17	16.28000 -0.09	16.45	16.01	16.37	73,513
09 Aug 17	16.37000 -0.45	16.87	16.37	16.50	109,011
08 Aug 17	16.82000 +0.01	16.88	16.58	16.88	110,071
07 Aug 17	16.80500 +0.49	16.86	16.30	16.42	160,146
04 Aug 17	16.32000 +0.07	16.38	16.04	16.27	55,029
03 Aug 17	16.25500 +0.16	16.32	15.83	16.11	122,576
02 Aug 17	16.09500 +0.12	16.19	15.96	15.96	78,460
01 Aug 17	15.97000 +0.26	15.98	15.63	15.75	90,887
31 Jul 17	15.71500 +0.11	15.87	15.60	15.60	63,605
28 Jul 17	15.60000 -0.31	15.90	15.60	15.90	62,965
27 Jul 17	15.91500 -0.08	16.14	15.63	16.06	92,557
26 Jul 17	15.99500 +0.19	16.24	15.75	15.77	158,547
25 Jul 17	15.80500 +0.08	15.90	15.74	15.85	147,693
24 Jul 17	15.72500 +0.44	15.90	15.20	15.21	197,592
21 Jul 17	15.28500 +0.41	15.32	14.74	14.90	210,004
20 Jul 17	14.87000 -0.03	14.94	14.75	14.94	68,493
19 Jul 17	14.90000 +0.02	15.00	14.75	14.95	95,708
18 Jul 17	14.87500 -0.02	15.06	14.61	15.00	192,915
17 Jul 17	14.89000 -0.06	15.10	14.40	15.01	534,040
14 Jul 17	14.95000 -0.43	15.44	14.84	15.35	277,573
13 Jul 17	15.38000 -0.25	15.68	15.10	15.64	295,412
12 Jul 17	15.63000 -0.57	16.14	15.60	16.07	347,025
11 Jul 17	16.20000 -0.20	16.22	15.91	16.16	319,341
10 Jul 17	16.40000 -1.95	18.59	15.45	18.48	862,885
07 Jul 17	18.35500 -0.06	18.44	18.16	18.44	36,342
06 Jul 17	18.41000 -0.32	18.89	18.15	18.89	92,291
05 Jul 17	18.72500 +0.37	18.74	18.35	18.52	46,194
04 Jul 17	18.35500 -0.14	18.57	18.35	18.45	38,259
03 Jul 17	18.49000 +0.32	18.69	18.25	18.25	125,648
30 Jun 17	18.17000 +0.20	18.43	17.98	18.03	106,601
29 Jun 17	17.96500 -0.32	18.47	17.89	18.39	102,982
28 Jun 17	18.28500 -0.34	18.64	18.10	18.60	106,202
27 Jun 17	18.63000 -0.13	18.90	18.60	18.80	62,526
26 Jun 17	18.76000 -0.39	19.30	18.70	19.11	160,803
23 Jun 17	19.15000 -0.41	19.69	19.13	19.47	88,108
22 Jun 17	19.56000 -0.18	19.84	19.53	19.82	24,908
21 Jun 17	19.74000 -0.02	19.89	19.48	19.89	66,299
20 Jun 17	19.76000 -0.20	20.07	19.76	20.00	52,640
19 Jun 17	19.96500 +0.00	20.17	19.81	20.10	57,696
16 Jun 17	19.96500 +0.09	20.05	19.80	19.95	81,581
15 Jun 17	19.88000 -0.10	20.01	19.63	20.01	54,073
14 Jun 17	19.97500 -0.15	20.24	19.92	20.15	52,581
13 Jun 17	20.12000 +0.90	20.12	19.20	19.24	83,877
12 Jun 17	19.22000 -0.74	19.78	19.21	19.70	108,295
09 Jun 17	19.96000 +0.15	20.07	19.63	19.80	61,700
08 Jun 17	19.81000 -0.33	20.25	19.81	20.18	62,619
07 Jun 17	20.13500 -0.20	20.42	19.90	20.30	74,460
06 Jun 17	20.34000 -0.38	20.67	20.26	20.59	67,252
02 Jun 17	20.71500 -0.34	21.10	20.70	21.10	108,077
01 Jun 17	21.05500 +0.88	21.06	19.99	20.11	120,984
31 May 17	20.18000 -0.40	20.69	20.10	20.64	84,764
30 May 17	20.58500 -0.08	20.85	20.40	20.65	85,216
29 May 17	20.66500 +0.21	20.70	20.38	20.46	60,770
26 May 17	20.46000 -0.15	20.83	20.42	20.66	52,812
25 May 17	20.60500 -0.09	20.82	20.50	20.79	44,945
24 May 17	20.69500 -0.07	21.07	20.66	20.75	67,743
23 May 17	20.76500 +0.13	20.79	20.33	20.69	87,359
22 May 17	20.64000 -0.51	21.30	20.64	21.22	115,943
19 May 17	21.14500 +1.15	21.20	20.08	20.08	260,825
18 May 17	19.99500 +0.00	20.09	19.67	19.79	177,400
17 May 17	20.00000 -0.27	20.34	19.85	20.19	121,412
16 May 17	20.27000 +0.19	20.34	20.06	20.10	96,430
15 May 17	20.08000 +0.08	20.12	19.81	20.02	115,362
12 May 17	20.00000 +0.20	20.00	19.51	19.69	134,839
11 May 17	19.80000 -0.40	20.00	18.67	19.95	418,063
10 May 17	20.19500 +0.09	20.19	19.92	20.00	87,721
09 May 17	20.10000 +0.24	20.10	19.69	19.84	104,268
08 May 17	19.86000 +0.51	19.86	19.24	19.50	151,911
05 May 17	19.35000 +0.19	19.35	19.00	19.00	92,510
04 May 17	19.16000 -0.16	19.33	19.08	19.33	76,657
03 May 17	19.31500 -0.05	19.39	18.83	19.27	132,710
02 May 17	19.36000 +0.63	19.43	18.75	18.81	192,590
28 Apr 17	18.73500 +0.24	18.84	18.40	18.50	148,571
27 Apr 17	18.50000 +0.00	18.58	18.29	18.50	74,815
26 Apr 17	18.49500 +0.36	18.55	18.05	18.09	93,783
25 Apr 17	18.13500 -0.07	18.55	18.14	18.27	151,509
24 Apr 17	18.20000 +0.30	18.49	17.97	18.00	193,991
21 Apr 17	17.90000 +0.00	17.94	17.81	17.94	39,992
20 Apr 17	17.89500 +0.00	17.97	17.80	17.87	24,151
19 Apr 17	17.90000 -0.04	18.06	17.89	17.94	52,091
18 Apr 17	17.94000 +0.10	18.06	17.77	17.83	83,414
13 Apr 17	17.84000 -0.17	18.02	17.80	18.01	40,318
12 Apr 17	18.01000 -0.23	18.22	17.75	18.22	96,374
11 Apr 17	18.23500 -0.07	18.54	18.11	18.20	102,418
10 Apr 17	18.30500 +0.20	18.45	18.10	18.19	159,262
07 Apr 17	18.10000 +0.38	18.10	17.60	17.65	98,987
06 Apr 17	17.72000 -0.09	17.81	17.65	17.80	114,216
05 Apr 17	17.80500 -0.16	18.06	17.65	18.05	68,684
04 Apr 17	17.97000 -0.07	18.04	17.95	18.04	55,012
03 Apr 17	18.04000 +0.17	18.08	17.76	18.08	71,376
31 Mar 17	17.87000 -0.18	18.03	17.83	17.95	77,614
30 Mar 17	18.05000 +0.30	18.05	17.65	17.72	74,433
29 Mar 17	17.75500 +0.09	17.80	17.50	17.69	65,031
28 Mar 17	17.66500 +0.17	17.76	17.50	17.64	62,496
27 Mar 17	17.50000 -0.46	17.84	17.30	17.82	85,423
24 Mar 17	17.96000 +0.16	17.99	17.59	17.85	102,403
23 Mar 17	17.80000 +0.53	17.80	17.32	17.33	75,855
22 Mar 17	17.27000 -0.38	17.56	17.20	17.56	99,962
21 Mar 17	17.65000 +0.01	17.94	17.59	17.70	147,632
20 Mar 17	17.64000 +0.31	17.64	17.20	17.37	186,607
17 Mar 17	17.33000 -0.31	17.56	17.30	17.50	91,225
16 Mar 17	17.64000 +0.57	17.64	17.23	17.33	153,483
15 Mar 17	17.07000 -0.74	17.86	17.06	17.85	366,398
14 Mar 17	17.81000 -0.15	18.05	17.72	18.00	148,991
13 Mar 17	17.95500 -0.19	18.20	17.77	18.20	162,444
10 Mar 17	18.15000 +0.05	18.25	17.99	18.08	124,065
09 Mar 17	18.10000 +0.07	18.13	17.72	18.01	168,252
08 Mar 17	18.03000 -0.11	18.20	17.89	18.19	170,992
07 Mar 17	18.14500 +0.36	18.20	17.76	17.93	252,331
06 Mar 17	17.78500 +0.08	17.89	17.57	17.81	204,982
03 Mar 17	17.70000 -0.51	18.41	17.55	18.20	613,419
02 Mar 17	18.21000 -2.18	18.77	17.92	18.44	1,050,819
01 Mar 17	20.39000 +0.48	20.39	19.70	19.88	226,117
28 Feb 17	19.90500 -0.08	20.13	19.63	20.09	140,428
27 Feb 17	19.99000 +0.32	19.99	19.57	19.90	147,074
24 Feb 17	19.67500 +0.21	19.67	19.35	19.41	148,573
23 Feb 17	19.46500 -0.35	19.80	19.41	19.77	135,269
22 Feb 17	19.82000 -0.23	20.20	19.55	20.01	168,716
21 Feb 17	20.05000 -0.03	20.25	20.05	20.08	81,520
20 Feb 17	20.08500 +0.27	20.12	19.72	20.12	91,244
17 Feb 17	19.81500 -0.12	19.91	19.53	19.85	94,563
16 Feb 17	19.93500 -0.32	20.31	19.78	20.29	135,711
15 Feb 17	20.25000 +0.21	20.33	20.08	20.19	243,802
14 Feb 17	20.04000 +0.37	20.05	19.53	19.69	277,305
13 Feb 17	19.67500 +0.23	19.68	19.40	19.65	256,098
10 Feb 17	19.44500 -0.05	19.67	19.24	19.65	164,246
09 Feb 17	19.49000 +0.14	19.65	19.25	19.59	85,383
08 Feb 17	19.35000 -0.18	19.65	19.23	19.50	93,056
07 Feb 17	19.53500 -0.05	19.69	19.36	19.68	84,176
06 Feb 17	19.58500 -0.13	19.94	19.53	19.89	112,034
03 Feb 17	19.71500 +0.02	19.74	19.50	19.60	67,898
02 Feb 17	19.69000 -0.10	19.87	19.52	19.81	96,465
01 Feb 17	19.79500 +0.47	19.81	19.26	19.40	155,320
31 Jan 17	19.32500 -0.20	19.61	19.02	19.56	134,133
30 Jan 17	19.53000 -0.69	20.11	19.26	20.10	215,205
27 Jan 17	20.22000 -0.42	20.64	20.05	20.60	104,577
26 Jan 17	20.63500 +0.14	20.90	20.46	20.76	137,552
25 Jan 17	20.49500 +0.17	20.65	20.39	20.50	135,241
24 Jan 17	20.33000 +0.07	20.45	19.87	20.35	136,271
23 Jan 17	20.26000 -0.01	20.49	20.01	20.49	97,583
20 Jan 17	20.27500 -0.23	20.59	20.15	20.50	90,865
19 Jan 17	20.50500 -0.42	21.00	20.09	21.00	160,291
18 Jan 17	20.92000 -0.36	21.45	20.67	21.35	94,940
17 Jan 17	21.28500 -0.07	21.33	20.94	21.26	70,517
16 Jan 17	21.35500 +0.23	21.57	21.04	21.04	59,049
13 Jan 17	21.12000 -0.11	21.35	21.01	21.26	36,637
12 Jan 17	21.23000 -0.05	21.48	20.80	21.25	78,982
11 Jan 17	21.28000 +0.05	21.61	20.98	21.33	77,665
10 Jan 17	21.23500 -0.16	21.50	20.85	21.50	73,259
09 Jan 17	21.40000 +0.03	21.51	21.07	21.50	59,134
06 Jan 17	21.37000 -0.21	21.63	21.18	21.58	68,018
05 Jan 17	21.58500 +0.93	21.85	20.70	20.75	142,612
04 Jan 17	20.65000 -0.60	21.34	20.55	21.34	112,401
03 Jan 17	21.25500 -0.08	22.00	21.20	21.68	142,635
02 Jan 17	21.33500 +0.84	21.59	20.60	20.60	105,733
30 Dec 16	20.49500 -0.08	20.60	20.32	20.60	60,892
29 Dec 16	20.57500 -0.52	20.99	20.50	20.80	94,121
28 Dec 16	21.09500 +1.25	21.09	20.15	20.15	211,861
27 Dec 16	19.84500 +0.55	20.06	19.39	19.45	57,476
23 Dec 16	19.30000 +0.01	19.39	19.16	19.26	26,810
22 Dec 16	19.28500 -0.29	19.63	19.20	19.50	50,730
21 Dec 16	19.57500 +0.00	19.80	19.48	19.60	50,597
20 Dec 16	19.58000 -0.17	19.99	19.22	19.80	89,384
19 Dec 16	19.75500 +0.68	19.94	19.09	19.09	135,045
16 Dec 16	19.07500 +0.53	19.36	18.44	18.50	130,903
15 Dec 16	18.55000 +0.07	18.65	18.30	18.48	66,994
14 Dec 16	18.47500 -0.02	18.60	18.31	18.60	55,614
13 Dec 16	18.50000 -0.06	18.68	18.34	18.45	87,273
12 Dec 16	18.55500 -0.24	18.80	18.44	18.80	81,050
09 Dec 16	18.80000 +0.04	19.12	18.71	18.85	85,546
08 Dec 16	18.76000 +0.11	19.00	18.51	19.00	88,297
07 Dec 16	18.64500 -0.31	19.25	18.48	19.25	120,681
06 Dec 16	18.95000 +0.04	19.17	18.71	19.15	126,252
05 Dec 16	18.91000 +0.50	19.17	18.54	18.70	88,646
02 Dec 16	18.41000 -0.25	18.62	18.16	18.50	90,620
01 Dec 16	18.65500 -0.36	19.22	18.62	19.05	87,966
30 Nov 16	19.02000 -0.34	19.44	19.00	19.40	55,912
29 Nov 16	19.36000 +0.03	19.64	19.15	19.30	51,049
28 Nov 16	19.32500 -0.32	19.80	19.12	19.65	85,300
25 Nov 16	19.64500 -0.06	19.80	19.20	19.75	65,633
24 Nov 16	19.70500 -0.40	20.20	19.69	20.19	34,978
23 Nov 16	20.10500 -0.02	20.41	19.90	20.22	61,572
22 Nov 16	20.12000 -0.69	21.00	20.12	20.90	92,833
21 Nov 16	20.81000 +1.09	20.81	19.87	19.87	155,206
18 Nov 16	19.72000 +0.40	19.86	19.33	19.40	75,461
17 Nov 16	19.31500 +0.02	19.40	19.00	19.22	52,740
16 Nov 16	19.29500 -0.02	19.59	19.03	19.36	60,191
15 Nov 16	19.32000 +0.30	19.46	19.08	19.12	72,570
14 Nov 16	19.02000 -0.53	19.95	18.77	19.75	109,160
11 Nov 16	19.55000 -0.01	20.00	19.02	20.00	136,339
10 Nov 16	19.56000 +1.66	20.35	18.62	18.62	297,163
09 Nov 16	17.89500 +0.13	18.02	16.91	17.07	99,885
08 Nov 16	17.76500 -0.07	17.97	17.50	17.88	79,499
07 Nov 16	17.83500 +0.75	17.83	17.16	17.28	52,604
04 Nov 16	17.08500 -0.23	17.35	16.88	17.31	56,715
03 Nov 16	17.31000 -0.36	17.73	17.20	17.67	73,405
02 Nov 16	17.66500 -0.48	17.99	17.58	17.99	88,233
01 Nov 16	18.14500 -0.06	18.38	18.03	18.16	77,204
31 Oct 16	18.21000 +0.17	18.21	17.63	18.00	84,730
28 Oct 16	18.04000 +0.22	18.28	17.63	17.92	100,571
27 Oct 16	17.82000 +0.52	18.03	17.20	17.34	108,650
26 Oct 16	17.29500 -0.14	17.39	16.88	17.30	79,030
25 Oct 16	17.43000 -0.19	17.76	17.35	17.56	62,795
24 Oct 16	17.62500 +0.34	17.68	17.29	17.30	70,295
21 Oct 16	17.28500 +0.10	17.33	16.96	17.23	57,498
20 Oct 16	17.18500 -0.24	17.44	17.05	17.42	67,178
19 Oct 16	17.42000 +0.07	17.64	17.20	17.45	65,674
18 Oct 16	17.35000 +0.10	17.70	17.26	17.30	61,528
17 Oct 16	17.25500 -0.09	17.36	17.18	17.35	67,297
14 Oct 16	17.34500 +0.06	17.66	17.31	17.31	57,750
13 Oct 16	17.28500 -0.27	17.57	16.86	17.55	139,559
12 Oct 16	17.56000 -0.24	17.86	17.50	17.80	103,907
11 Oct 16	17.79500 -0.25	18.07	17.80	18.05	82,496
10 Oct 16	18.04500 +0.24	18.18	17.75	17.77	37,642
07 Oct 16	17.80500 -0.48	18.33	17.77	18.33	62,321
06 Oct 16	18.28000 -0.44	18.86	18.22	18.81	49,508
05 Oct 16	18.72500 +0.09	18.74	18.41	18.50	40,431
04 Oct 16	18.63500 +0.32	18.67	18.20	18.20	51,902
30 Sep 16	18.32000 -0.01	18.33	17.84	18.08	51,793
29 Sep 16	18.32500 -0.23	18.89	18.17	18.75	40,415
28 Sep 16	18.55500 +0.34	18.80	18.24	18.25	74,753
27 Sep 16	18.21500 -0.10	18.51	17.75	18.45	83,861
26 Sep 16	18.32000 -0.44	18.55	18.26	18.55	55,841
23 Sep 16	18.76000 -0.19	18.97	18.57	18.95	42,128
22 Sep 16	18.95000 +0.35	19.18	18.73	18.73	36,753
21 Sep 16	18.60500 +0.15	18.89	18.49	18.50	46,473
20 Sep 16	18.45000 -0.14	18.70	18.38	18.60	27,549
19 Sep 16	18.59000 +0.28	18.76	18.31	18.40	45,286
16 Sep 16	18.30500 -0.37	18.62	18.28	18.41	45,647
15 Sep 16	18.67500 -0.45	19.13	18.38	19.13	73,562
14 Sep 16	19.13000 +0.23	19.34	18.84	19.00	46,783
13 Sep 16	18.90000 +0.06	19.42	18.90	19.00	86,260
12 Sep 16	18.84000 -0.10	18.88	18.20	18.65	82,796
09 Sep 16	18.94000 -0.34	19.27	18.76	19.20	95,957
08 Sep 16	19.28000 -0.35	19.81	19.25	19.81	41,200
07 Sep 16	19.63000 -0.17	19.89	19.50	19.87	42,617
06 Sep 16	19.79500 +0.07	20.00	19.73	19.82	38,945
05 Sep 16	19.72500 -0.05	19.97	19.68	19.83	43,542
02 Sep 16	19.77000 -0.05	20.12	19.38	20.12	56,215
01 Sep 16	19.82000 +0.39	20.20	19.43	19.43	88,001
31 Aug 16	19.43500 -0.32	19.91	19.39	19.74	61,062
30 Aug 16	19.75000 +0.25	20.08	19.55	19.63	139,469
29 Aug 16	19.50000 -0.07	19.61	19.11	19.23	42,559
26 Aug 16	19.57000 +0.02	19.67	19.16	19.50	57,900
25 Aug 16	19.54500 -0.21	19.81	19.40	19.69	65,794
24 Aug 16	19.75500 +0.07	19.79	19.50	19.65	63,344
23 Aug 16	19.68000 +0.24	19.83	19.45	19.58	65,790
22 Aug 16	19.44500 +0.38	19.74	19.02	19.10	102,228
19 Aug 16	19.06500 -0.16	19.32	19.05	19.32	45,709
18 Aug 16	19.23000 -0.04	19.50	19.20	19.40	55,982
17 Aug 16	19.27000 -0.73	20.17	19.01	20.17	139,198
16 Aug 16	20.00000 -0.41	20.35	19.91	20.35	82,147
15 Aug 16	20.40500 -0.35	20.97	20.36	20.73	62,026
12 Aug 16	20.75500 +0.50	20.93	20.12	20.21	105,979
11 Aug 16	20.25000 -0.42	21.15	20.21	21.15	108,426
10 Aug 16	20.67500 -0.11	21.08	20.58	20.88	97,711
09 Aug 16	20.78000 +0.78	20.80	20.03	20.03	59,650
08 Aug 16	20.00000 -0.33	20.42	19.84	20.35	68,914
05 Aug 16	20.32500 +0.41	20.39	19.92	20.02	46,142
04 Aug 16	19.91500 +0.06	20.26	19.85	20.05	59,040
03 Aug 16	19.85500 +0.05	20.10	19.68	19.90	82,754
02 Aug 16	19.81000 -0.88	20.76	19.75	20.74	121,071
01 Aug 16	20.69000 +0.21	21.17	20.44	20.75	154,178
29 Jul 16	20.48000 -0.02	20.77	20.35	20.50	132,621
28 Jul 16	20.50500 +1.34	20.61	19.65	19.94	185,293
27 Jul 16	19.16500 +0.33	19.39	18.86	19.11	89,276
26 Jul 16	18.84000 +0.57	18.94	18.20	18.27	110,811
25 Jul 16	18.27000 +0.18	18.30	17.85	18.00	78,421
22 Jul 16	18.09000 -0.07	18.25	17.85	18.16	63,491
21 Jul 16	18.15500 +0.06	18.40	17.88	18.23	81,753
20 Jul 16	18.10000 +0.33	18.35	17.83	17.97	183,303
19 Jul 16	17.77000 -0.01	17.83	17.55	17.66	39,463
18 Jul 16	17.78000 +0.35	17.90	17.50	17.51	76,611
15 Jul 16	17.43500 -0.13	17.65	17.18	17.56	67,576
14 Jul 16	17.56000 -0.18	17.90	17.45	17.90	82,804
13 Jul 16	17.74000 +0.06	17.97	17.66	17.78	70,944
12 Jul 16	17.68000 -0.12	18.17	17.61	17.92	113,535
11 Jul 16	17.80000 +0.83	17.99	17.09	17.20	151,826
08 Jul 16	16.97000 +0.05	17.09	16.69	16.81	133,613
07 Jul 16	16.92500 +0.56	17.00	16.58	16.60	157,720
06 Jul 16	16.36500 -0.39	16.63	15.98	16.50	215,470
05 Jul 16	16.75000 -0.66	17.39	16.68	17.30	119,559
04 Jul 16	17.40500 -0.45	18.24	17.27	18.00	107,878
01 Jul 16	17.86000 -0.03	18.00	17.46	18.00	104,351
30 Jun 16	17.89000 +0.02	18.01	17.67	17.92	129,505
29 Jun 16	17.87000 +0.31	18.08	17.56	18.00	136,656
28 Jun 16	17.56000 -0.05	18.30	17.49	18.10	154,980
27 Jun 16	17.60500 -1.54	19.19	17.54	19.17	314,361
24 Jun 16	19.14500 -2.38	19.81	18.33	18.80	600,569
23 Jun 16	21.52500 +0.47	21.77	21.02	21.12	102,047
22 Jun 16	21.06000 +0.05	21.40	20.84	21.12	110,940
21 Jun 16	21.01000 +0.92	21.11	20.03	20.09	128,920
20 Jun 16	20.09000 +1.14	20.22	19.32	19.32	144,048
17 Jun 16	18.95500 +0.45	19.07	18.63	18.75	98,772
16 Jun 16	18.50500 -0.37	19.00	18.40	18.60	137,710
15 Jun 16	18.87000 +0.02	19.11	18.51	18.51	108,384
14 Jun 16	18.85500 -0.52	19.38	18.15	19.10	139,481
13 Jun 16	19.37000 -0.57	19.64	19.24	19.55	164,539
10 Jun 16	19.94500 -0.89	20.85	19.65	20.75	231,348
09 Jun 16	20.83000 -0.33	21.09	20.65	21.05	43,315
08 Jun 16	21.16000 -0.48	21.59	20.92	21.51	99,670
07 Jun 16	21.63500 -0.17	22.11	21.59	21.75	54,381
06 Jun 16	21.81000 +0.24	22.00	21.50	21.70	42,891
03 Jun 16	21.57000 +0.32	22.17	21.27	21.38	163,815
02 Jun 16	21.24500 -0.06	21.50	21.13	21.30	38,232
01 Jun 16	21.30500 -0.20	21.58	21.23	21.40	32,786
31 May 16	21.50500 -0.15	21.81	21.20	21.75	73,238
30 May 16	21.65000 +0.16	21.81	21.41	21.53	35,850
27 May 16	21.48500 +0.36	21.58	20.91	21.03	67,018
26 May 16	21.12000 -0.23	21.47	21.12	21.31	36,174
25 May 16	21.35500 -0.03	21.67	21.35	21.50	47,627
24 May 16	21.39000 +0.25	21.39	20.86	21.08	44,516
23 May 16	21.14000 +0.28	21.27	20.75	20.86	67,283
20 May 16	20.86000 +0.28	20.98	20.57	20.73	71,491
19 May 16	20.58000 -0.67	21.10	20.58	21.10	82,713
18 May 16	21.25000 -0.48	21.54	21.08	21.48	48,453
17 May 16	21.72500 +0.00	22.16	21.67	21.90	42,322
13 May 16	21.73000 +0.45	21.90	21.30	21.30	106,701
12 May 16	21.28000 -0.57	22.18	21.03	21.60	151,579
11 May 16	21.85000 +0.20	21.98	21.26	21.69	82,773
10 May 16	21.64500 +0.55	21.65	20.96	21.37	148,164
09 May 16	21.10000 +0.18	21.36	20.86	20.99	73,557
06 May 16	20.92000 -0.02	21.10	20.83	20.89	36,864
05 May 16	20.94500 +0.07	21.14	20.74	20.97	49,103
04 May 16	20.87500 -0.36	21.28	20.72	21.28	60,455
03 May 16	21.24000 -0.22	21.57	21.08	21.45	46,831
02 May 16	21.46000 +0.05	21.77	21.30	21.34	33,712
29 Apr 16	21.41000 -0.50	21.82	21.40	21.58	59,061
28 Apr 16	21.91000 -0.14	22.00	21.51	22.00	40,260
27 Apr 16	22.04500 +0.25	22.29	21.62	21.80	99,070
26 Apr 16	21.80000 -0.10	22.29	21.63	22.13	63,787
25 Apr 16	21.90000 +0.00	22.08	21.64	21.98	73,263
22 Apr 16	21.89500 -0.07	22.26	21.70	21.76	69,972
21 Apr 16	21.96500 -0.41	22.43	21.56	22.43	94,381
20 Apr 16	22.38000 -0.24	22.75	22.09	22.44	69,672
19 Apr 16	22.61500 +0.39	22.82	22.28	22.28	113,139
18 Apr 16	22.23000 -0.44	22.58	22.20	22.42	139,143
15 Apr 16	22.66500 -0.31	23.10	22.51	23.09	67,471
14 Apr 16	22.97500 +0.88	23.10	22.08	22.24	116,184
13 Apr 16	22.10000 +0.78	22.19	21.50	21.50	142,791
12 Apr 16	21.32000 +0.18	21.41	20.51	21.27	67,010
11 Apr 16	21.14000 -0.09	21.50	21.00	21.08	50,415
08 Apr 16	21.23000 -0.02	21.53	20.89	21.25	72,985
07 Apr 16	21.24500 -0.39	22.14	21.04	21.70	64,788
06 Apr 16	21.64000 +0.37	21.83	21.13	21.15	74,448
05 Apr 16	21.27000 -0.53	21.55	20.94	21.50	103,930
04 Apr 16	21.80000 -0.51	22.64	21.73	22.30	107,246
01 Apr 16	22.31000 -0.01	22.51	21.67	21.91	80,125
31 Mar 16	22.31500 +0.01	22.59	22.17	22.25	53,536
30 Mar 16	22.30500 +0.96	22.51	21.37	21.37	145,568
29 Mar 16	21.34500 -1.09	22.29	21.23	22.00	186,221
24 Mar 16	22.43000 -0.27	23.01	22.36	22.40	66,393
23 Mar 16	22.70000 +0.16	22.88	22.42	22.86	84,835
22 Mar 16	22.54500 +0.42	22.69	21.68	22.06	158,450
21 Mar 16	22.12000 -0.87	22.95	22.10	22.80	141,461
18 Mar 16	22.99000 +0.44	23.06	22.45	22.90	90,961
17 Mar 16	22.54500 -1.00	23.60	22.51	23.60	121,484
16 Mar 16	23.55000 +0.28	23.70	23.31	23.70	55,002
15 Mar 16	23.26500 -0.35	23.60	23.15	23.51	75,816
14 Mar 16	23.61500 +1.07	23.83	22.95	23.05	110,561
11 Mar 16	22.55000 +0.53	22.77	22.06	22.10	125,868
10 Mar 16	22.02000 +0.09	23.45	21.88	22.16	156,303
09 Mar 16	21.93500 -0.48	22.50	21.81	22.50	167,122
08 Mar 16	22.41500 -0.99	23.33	22.31	23.30	136,208
07 Mar 16	23.40500 -0.08	23.42	23.01	23.36	101,884
04 Mar 16	23.48500 -0.42	23.87	23.13	23.87	208,938
03 Mar 16	23.91000 -0.47	25.25	23.57	25.16	277,299
02 Mar 16	24.37500 -0.32	25.95	24.11	25.90	176,895
01 Mar 16	24.69000 +1.10	24.69	23.50	23.81	122,710
29 Feb 16	23.59000 +0.17	23.75	22.92	23.37	104,335
26 Feb 16	23.42500 -0.27	24.42	23.24	24.41	106,151
25 Feb 16	23.69000 +0.83	23.70	22.84	23.31	129,391
24 Feb 16	22.86000 -0.74	23.85	22.42	23.51	212,213
23 Feb 16	23.60000 -0.83	24.40	23.51	24.40	128,102
22 Feb 16	24.43000 +1.11	24.48	24.00	24.00	174,704
19 Feb 16	23.32000 -0.38	23.80	22.75	23.64	145,679
18 Feb 16	23.69500 +0.34	24.82	23.55	23.84	227,552
17 Feb 16	23.35000 +1.10	23.49	22.41	22.54	110,863
16 Feb 16	22.25000 -0.50	23.00	22.06	22.80	164,044
15 Feb 16	22.75000 +0.59	23.18	22.64	22.99	174,439
12 Feb 16	22.15500 +0.44	22.48	21.80	21.96	158,377
11 Feb 16	21.72000 -0.50	22.17	20.72	21.60	256,845
10 Feb 16	22.21500 +0.64	22.74	21.76	21.98	361,768
09 Feb 16	21.57500 +0.15	21.81	20.11	20.90	680,296
08 Feb 16	21.42500 -3.93	25.00	21.22	24.60	867,637
05 Feb 16	25.35000 -1.14	26.69	25.23	26.50	161,210
04 Feb 16	26.49000 -0.19	27.14	25.92	27.08	142,213
03 Feb 16	26.68500 -0.97	27.36	26.27	27.23	122,569
02 Feb 16	27.65000 +0.04	28.17	27.22	27.75	86,744
01 Feb 16	27.61000 +0.23	27.80	26.95	27.55	95,752
29 Jan 16	27.38000 +1.05	27.61	26.62	26.99	111,708
28 Jan 16	26.33000 -1.24	27.99	26.28	27.60	97,180
27 Jan 16	27.57000 +0.08	27.90	27.08	27.28	99,619
26 Jan 16	27.48500 -0.24	27.61	26.29	26.90	167,237
25 Jan 16	27.73000 +0.69	28.00	27.04	27.04	126,374
22 Jan 16	27.04000 +1.11	27.04	26.33	26.80	125,114
21 Jan 16	25.93500 +0.52	26.39	25.20	25.20	125,041
20 Jan 16	25.41500 -1.22	26.01	25.00	25.70	147,708
19 Jan 16	26.64000 +1.18	27.14	26.15	26.70	144,739
18 Jan 16	25.46000 -0.04	26.33	24.55	25.15	297,582
15 Jan 16	25.50000 -1.91	27.67	25.15	27.58	309,776
14 Jan 16	27.40500 -0.79	27.81	26.99	27.80	142,253
13 Jan 16	28.19500 -0.41	29.43	28.01	29.05	130,713
12 Jan 16	28.60000 +1.51	28.93	27.20	27.30	142,480
11 Jan 16	27.09000 -0.52	28.10	26.18	27.10	168,347
08 Jan 16	27.61500 -0.69	28.49	27.59	27.99	153,023
07 Jan 16	28.31000 -0.65	28.70	26.26	26.75	349,541
06 Jan 16	28.95500 -1.17	29.75	28.05	29.75	220,243
05 Jan 16	30.13000 -0.25	30.78	29.60	30.60	133,644
04 Jan 16	30.38000 -1.20	30.84	30.00	30.51	108,152
30 Dec 15	31.58500 -0.10	31.88	30.73	31.82	54,945
29 Dec 15	31.68500 +0.84	31.91	30.71	30.71	117,841
28 Dec 15	30.84000 -0.14	30.98	30.25	30.92	61,815
23 Dec 15	30.98000 +0.76	30.98	30.30	30.85	74,997
22 Dec 15	30.22000 -0.83	31.24	29.94	31.17	110,696
21 Dec 15	31.05000 -0.51	32.00	31.01	31.56	88,353
18 Dec 15	31.55500 +0.17	31.56	30.60	30.95	109,374
17 Dec 15	31.38500 +0.47	32.24	31.11	31.85	115,980
16 Dec 15	30.92000 -0.22	31.56	30.65	31.13	99,520
15 Dec 15	31.13500 +2.45	31.14	29.15	29.15	133,566
14 Dec 15	28.68500 -0.86	29.93	28.33	29.45	175,012
11 Dec 15	29.54000 -1.02	30.88	29.02	30.88	207,238
10 Dec 15	30.56000 -0.52	31.35	30.50	30.80	113,458
09 Dec 15	31.08500 -0.35	31.61	30.51	31.50	108,088
08 Dec 15	31.43500 -0.64	32.30	30.91	32.20	176,841
07 Dec 15	32.07000 +1.42	32.70	31.10	31.10	218,907
04 Dec 15	30.65000 -0.18	31.31	29.42	31.01	202,797
03 Dec 15	30.83500 -0.89	32.15	30.32	31.70	216,228
02 Dec 15	31.72000 +2.22	31.82	30.10	30.14	230,536
01 Dec 15	29.50000 -0.58	30.11	29.22	30.08	370,072
30 Nov 15	30.08500 +0.05	30.15	29.92	30.10	209,844
27 Nov 15	30.03000 -0.22	30.50	29.75	30.40	151,661
26 Nov 15	30.24500 +0.48	30.50	29.80	29.80	132,947
25 Nov 15	29.76500 +0.27	29.90	29.20	29.70	124,731
24 Nov 15	29.49000 +0.00	29.85	29.10	29.56	147,516
23 Nov 15	29.49000 +0.55	29.55	28.80	29.00	130,018
20 Nov 15	28.94000 +0.15	29.00	28.55	28.89	81,577
19 Nov 15	28.79500 +0.30	29.00	28.64	28.99	88,741
18 Nov 15	28.50000 -0.56	29.08	28.35	28.99	86,121
17 Nov 15	29.06000 +0.94	29.13	28.50	28.57	104,292
16 Nov 15	28.11500 -0.90	28.76	27.88	28.50	154,968
13 Nov 15	29.01500 -0.48	29.40	28.41	28.90	139,452
12 Nov 15	29.49000 +2.31	29.49	27.00	27.99	248,536
11 Nov 15	27.18500 -1.05	28.63	26.22	28.57	311,686
10 Nov 15	28.23000 -0.18	28.60	27.92	28.50	69,184
09 Nov 15	28.40500 +0.13	28.73	28.08	28.64	108,501
06 Nov 15	28.27500 +0.27	28.71	27.86	27.86	86,649
05 Nov 15	28.00000 +0.31	28.14	27.60	27.85	69,127
04 Nov 15	27.69000 -0.58	28.38	27.45	28.31	159,707
03 Nov 15	28.27000 -0.06	28.56	27.83	28.30	134,093
02 Nov 15	28.33000 +1.46	28.37	26.85	26.85	172,905
30 Oct 15	26.87000 +0.18	26.87	26.41	26.84	53,609
29 Oct 15	26.69500 +0.15	26.79	26.17	26.79	64,387
28 Oct 15	26.54500 +0.24	26.60	26.11	26.55	77,259
27 Oct 15	26.30500 -0.32	26.80	26.20	26.70	79,608
26 Oct 15	26.62500 +0.44	26.76	26.30	26.41	110,474
23 Oct 15	26.18500 +0.14	26.37	25.93	26.15	94,572
22 Oct 15	26.04000 +0.21	26.05	25.64	25.81	83,204
21 Oct 15	25.83000 +0.58	25.89	25.12	25.47	78,254
20 Oct 15	25.25000 -0.09	25.48	25.05	25.34	95,890
19 Oct 15	25.34000 +0.34	25.48	25.08	25.25	87,166
16 Oct 15	24.99500 +0.07	25.45	24.81	25.00	124,311
15 Oct 15	24.93000 +0.60	24.93	24.25	24.50	214,717
14 Oct 15	24.33500 -0.41	24.75	24.31	24.75	153,303
13 Oct 15	24.74000 -0.26	25.02	24.42	25.00	85,750
12 Oct 15	25.00500 +1.04	25.00	23.86	24.50	201,095
09 Oct 15	23.96500 -0.22	24.35	23.74	24.35	72,374
08 Oct 15	24.18000 -0.23	24.55	23.91	24.36	91,608
07 Oct 15	24.41000 +0.43	24.60	24.14	24.34	128,868
06 Oct 15	23.98000 +0.72	24.25	23.09	23.30	130,599
05 Oct 15	23.26500 +1.27	23.51	22.40	22.40	151,920
02 Oct 15	21.99000 +0.05	22.57	21.65	22.25	93,369
01 Oct 15	21.94000 +0.15	22.75	21.67	21.94	133,755
30 Sep 15	21.79500 +0.31	21.82	21.47	21.82	82,951
29 Sep 15	21.49000 -0.01	21.66	20.78	21.07	72,684
28 Sep 15	21.49500 -0.05	21.83	21.09	21.50	77,831
25 Sep 15	21.54500 +0.77	21.76	20.68	21.28	131,021
24 Sep 15	20.77000 -0.43	21.85	20.59	21.20	87,562
23 Sep 15	21.20500 +0.22	21.46	20.75	20.90	82,039
22 Sep 15	20.99000 -0.76	21.89	20.74	21.89	93,067
21 Sep 15	21.75000 +0.15	21.86	21.37	21.40	67,821
18 Sep 15	21.60000 -0.14	21.89	21.25	21.85	77,656
17 Sep 15	21.74000 +0.45	21.95	21.20	21.56	84,980
16 Sep 15	21.29000 +0.14	21.75	21.22	21.51	80,872
15 Sep 15	21.15500 +0.46	21.48	20.67	20.78	81,916
14 Sep 15	20.69500 -0.28	21.16	20.42	20.98	87,444
11 Sep 15	20.97500 +0.18	21.27	20.80	21.00	69,943
10 Sep 15	20.79500 -0.42	21.33	20.80	21.00	72,601
09 Sep 15	21.22000 +0.45	21.59	21.00	21.51	73,117
08 Sep 15	20.77000 +0.20	21.25	20.65	20.78	77,275
07 Sep 15	20.56500 -0.31	21.35	20.40	21.05	96,695
04 Sep 15	20.88000 -0.77	21.39	20.50	21.39	91,191
03 Sep 15	21.65000 +0.70	22.00	21.28	21.40	171,922
02 Sep 15	20.95000 +0.16	21.23	20.49	20.80	112,923
01 Sep 15	20.79000 -0.84	21.05	20.25	20.96	187,519
31 Aug 15	21.63500 +1.91	21.70	19.55	19.65	288,021
28 Aug 15	19.73000 +0.11	19.80	19.13	19.75	144,096
27 Aug 15	19.62000 +1.10	19.70	19.15	19.52	259,525
26 Aug 15	18.52000 -0.50	19.13	18.32	18.76	188,233
25 Aug 15	19.02000 +1.50	19.02	18.10	18.10	308,689
24 Aug 15	17.52000 -1.57	18.22	16.73	17.85	697,878
21 Aug 15	19.09000 -0.51	19.59	18.15	18.67	415,992
20 Aug 15	19.60000 -1.82	21.35	19.15	21.35	400,768
19 Aug 15	21.41500 -0.54	21.82	21.28	21.73	86,199
18 Aug 15	21.95500 -0.42	22.39	21.79	22.39	70,631
17 Aug 15	22.38000 +0.33	22.38	21.60	22.25	116,586
14 Aug 15	22.05000 -0.43	22.56	21.81	22.47	81,768
13 Aug 15	22.48000 +1.30	22.91	21.85	22.38	148,577
12 Aug 15	21.18500 -1.20	22.02	21.18	22.02	152,363
11 Aug 15	22.39000 -0.21	22.85	22.11	22.76	72,133
10 Aug 15	22.60000 +0.60	22.76	22.15	22.22	88,339
07 Aug 15	22.00000 -0.66	22.70	22.00	22.70	81,700
06 Aug 15	22.66000 +0.00	22.98	22.51	22.70	62,546
05 Aug 15	22.65500 -0.14	23.00	22.56	22.88	74,661
04 Aug 15	22.79500 -0.05	22.90	22.30	22.86	63,280
03 Aug 15	22.84000 +0.48	22.95	22.19	22.67	147,109
31 Jul 15	22.36500 +0.07	22.59	21.97	22.43	119,072
30 Jul 15	22.29500 -0.72	23.43	22.19	23.41	193,540
29 Jul 15	23.01000 +0.40	23.30	22.66	22.84	222,799
28 Jul 15	22.61000 +1.42	22.78	20.67	20.90	261,655
27 Jul 15	21.19000 -1.06	22.30	21.19	22.30	122,136
24 Jul 15	22.24500 -0.11	22.66	22.12	22.45	73,731
23 Jul 15	22.36000 -0.11	22.80	22.32	22.80	111,082
22 Jul 15	22.47500 +0.10	22.60	22.01	22.37	94,127
21 Jul 15	22.37000 -0.40	22.78	22.11	22.78	109,750
20 Jul 15	22.77000 +0.96	22.84	22.00	22.00	220,878
17 Jul 15	21.81000 +0.34	21.86	21.17	21.66	126,347
16 Jul 15	21.46500 -0.14	21.84	21.20	21.74	99,592
15 Jul 15	21.60000 +0.41	21.61	21.20	21.40	80,612
14 Jul 15	21.19000 -0.16	21.41	20.59	21.40	100,643
13 Jul 15	21.35000 +1.05	21.43	20.38	20.41	263,914
10 Jul 15	20.30000 +0.94	20.30	19.66	19.67	165,682
09 Jul 15	19.36000 +0.41	19.42	18.96	18.97	57,976
08 Jul 15	18.95500 +0.09	19.14	18.57	18.98	114,831
07 Jul 15	18.86000 -0.56	19.60	18.71	19.60	127,238
06 Jul 15	19.42500 +0.30	19.78	18.83	18.99	134,340
03 Jul 15	19.13000 +0.05	19.34	19.02	19.05	56,362
02 Jul 15	19.08000 -0.26	19.53	18.96	19.42	95,965
01 Jul 15	19.34000 +0.83	19.65	18.70	18.83	124,838
30 Jun 15	18.51000 +0.41	18.64	17.90	17.99	110,299
29 Jun 15	18.10500 -0.76	18.55	17.17	17.43	145,931
26 Jun 15	18.86000 +0.05	19.05	18.58	18.67	45,715
25 Jun 15	18.81500 -0.08	18.94	18.46	18.70	57,471
24 Jun 15	18.89500 -0.41	19.26	18.42	19.26	99,105
23 Jun 15	19.31000 +0.36	19.47	19.03	19.03	111,910
22 Jun 15	18.94500 +0.74	18.95	18.44	18.44	102,788
19 Jun 15	18.21000 +0.00	18.55	17.86	18.20	122,562
18 Jun 15	18.21000 +0.11	18.23	17.62	18.14	64,537
17 Jun 15	18.09500 -0.47	18.72	18.09	18.57	78,529
16 Jun 15	18.56500 +0.57	18.57	17.67	17.97	124,623
15 Jun 15	18.00000 -0.53	18.41	18.00	18.26	76,600
12 Jun 15	18.53000 -0.37	19.13	18.04	18.82	148,546
11 Jun 15	18.90000 +0.02	19.56	18.75	18.87	125,885
10 Jun 15	18.88000 +0.66	18.88	17.84	17.99	89,246
09 Jun 15	18.22000 -0.34	18.30	17.57	18.29	219,174
08 Jun 15	18.55500 -0.64	19.17	18.56	19.14	67,586
05 Jun 15	19.19000 -0.35	19.44	18.66	19.44	111,993
04 Jun 15	19.54000 -0.16	19.70	19.20	19.70	62,670
03 Jun 15	19.70000 +0.52	19.80	19.23	19.25	81,038
02 Jun 15	19.18500 -0.16	19.41	18.92	19.25	74,288
01 Jun 15	19.34000 -0.21	19.56	19.16	19.54	70,827
29 May 15	19.55000 -0.06	19.93	19.20	19.80	278,015
28 May 15	19.61000 +0.13	19.79	19.40	19.48	95,253
27 May 15	19.48500 +0.36	19.49	19.10	19.21	92,730
26 May 15	19.12500 +0.13	19.45	18.95	19.43	133,120
22 May 15	19.00000 -0.20	19.29	18.92	19.26	84,968
21 May 15	19.20500 +0.01	19.22	19.00	19.19	52,658
20 May 15	19.19500 +0.07	19.20	18.99	19.16	103,212
19 May 15	19.12500 +0.38	19.24	18.92	19.12	149,795
18 May 15	18.75000 +1.08	18.89	17.91	17.98	222,269
15 May 15	17.66500 +0.17	17.89	17.44	17.60	212,500
14 May 15	17.50000 +0.29	17.62	17.08	17.39	73,822
13 May 15	17.21000 +0.14	18.17	17.13	17.80	225,269
12 May 15	17.07000 -0.43	17.39	16.80	17.39	93,414
11 May 15	17.50500 +0.47	17.50	16.96	17.14	171,542
08 May 15	17.03000 +0.57	17.09	16.55	16.64	97,715
07 May 15	16.46000 +0.05	16.58	15.57	16.39	170,582
06 May 15	16.40500 +0.15	16.65	16.04	16.22	121,073
05 May 15	16.26000 -0.89	17.20	16.25	16.92	145,221
04 May 15	17.15000 +0.22	17.38	16.93	17.20	82,224
30 Apr 15	16.93500 -0.26	17.30	16.59	17.00	117,030
29 Apr 15	17.19000 -0.69	17.94	16.81	17.94	112,925
28 Apr 15	17.88000 -0.23	18.15	17.60	18.00	81,511
27 Apr 15	18.11000 +0.27	18.23	17.80	18.16	86,392
24 Apr 15	17.84500 +0.06	18.00	17.75	17.78	44,612
23 Apr 15	17.78500 -0.43	18.20	17.60	18.05	110,218
22 Apr 15	18.22000 +0.22	18.45	17.63	17.95	235,036
21 Apr 15	18.00000 +1.15	18.17	16.77	16.91	254,595
20 Apr 15	16.85000 +0.38	16.99	16.67	16.82	95,141
17 Apr 15	16.47000 -0.89	17.40	16.34	17.34	315,507
16 Apr 15	17.35500 -0.62	18.11	17.32	17.98	115,194
15 Apr 15	17.97500 -0.10	18.23	17.91	18.18	72,458
14 Apr 15	18.08000 -0.22	18.50	18.00	18.30	74,271
13 Apr 15	18.29500 -0.25	18.55	18.25	18.55	91,737
10 Apr 15	18.55000 +0.13	18.70	18.36	18.54	63,910
09 Apr 15	18.42500 +0.06	18.59	18.10	18.40	68,145
08 Apr 15	18.36000 -0.03	18.58	18.20	18.55	78,739
07 Apr 15	18.39500 +0.15	18.51	18.26	18.45	72,936
02 Apr 15	18.25000 -0.19	18.51	18.18	18.50	68,578
01 Apr 15	18.44500 +0.06	18.67	18.10	18.16	102,249
31 Mar 15	18.38500 +0.28	18.39	17.89	18.24	118,741
30 Mar 15	18.10000 +0.94	18.22	17.45	17.54	222,118
27 Mar 15	17.16000 +0.01	17.47	16.99	17.27	78,359
26 Mar 15	17.15000 +0.01	17.18	16.20	17.04	191,752
25 Mar 15	17.13500 -0.64	17.70	17.06	17.67	101,554
24 Mar 15	17.77000 +0.17	17.85	17.49	17.59	94,215
23 Mar 15	17.60000 -0.23	17.80	17.43	17.80	98,522
20 Mar 15	17.83500 +0.36	17.83	17.20	17.50	270,391
19 Mar 15	17.47000 +0.10	17.50	17.00	17.30	104,463
18 Mar 15	17.37000 +0.10	17.52	16.80	17.39	132,802
17 Mar 15	17.27500 -0.38	17.66	16.66	17.65	172,323
16 Mar 15	17.65000 +0.94	17.80	16.83	16.83	183,258
13 Mar 15	16.71000 +0.39	16.94	16.53	16.53	116,644
12 Mar 15	16.32000 +0.24	16.34	16.08	16.08	103,207
11 Mar 15	16.08000 -0.05	16.14	15.85	16.03	126,728
10 Mar 15	16.13000 -0.12	16.30	16.02	16.15	105,227
09 Mar 15	16.24500 -0.28	16.50	15.99	16.35	133,000
06 Mar 15	16.52500 +0.03	16.67	16.31	16.55	138,648
05 Mar 15	16.49000 +0.02	17.38	16.16	17.20	279,993
04 Mar 15	16.47000 -0.44	17.00	15.98	17.00	190,985
03 Mar 15	16.90500 -0.07	17.13	16.82	17.01	97,672
02 Mar 15	16.98000 +0.45	17.00	16.80	16.98	135,386
27 Feb 15	16.52500 +0.32	16.66	16.16	16.20	113,153
26 Feb 15	16.20000 +0.20	16.20	15.99	16.10	95,248
25 Feb 15	16.00000 +0.13	16.20	15.88	16.09	76,163
24 Feb 15	15.87000 -0.26	16.30	15.73	16.25	95,002
23 Feb 15	16.12500 +0.73	16.34	15.60	15.74	110,745
20 Feb 15	15.40000 -0.02	15.60	15.27	15.44	43,588
19 Feb 15	15.42000 +0.08	15.67	15.20	15.35	58,217
18 Feb 15	15.34000 +0.34	15.41	14.91	15.08	77,791
17 Feb 15	15.00000 +0.05	15.00	14.65	14.71	96,797
16 Feb 15	14.95000 +0.20	14.95	14.70	14.78	46,114
13 Feb 15	14.75000 +0.14	14.77	14.52	14.64	58,138
12 Feb 15	14.61500 +0.53	14.63	14.10	14.10	57,864
11 Feb 15	14.08000 -0.36	14.47	14.08	14.47	27,435
10 Feb 15	14.44500 +0.45	14.49	14.10	14.20	63,474
09 Feb 15	13.99000 -0.44	14.39	13.72	14.39	80,731
06 Feb 15	14.42500 +0.18	14.44	14.25	14.30	52,702
05 Feb 15	14.25000 +0.05	14.49	14.12	14.20	134,110
04 Feb 15	14.20000 +0.01	14.20	14.03	14.19	58,142
03 Feb 15	14.19500 +0.14	14.19	14.02	14.10	53,471
02 Feb 15	14.05000 +0.39	14.19	13.61	13.65	151,965
30 Jan 15	13.66000 +0.11	13.69	13.41	13.54	44,923
29 Jan 15	13.55000 +0.00	13.55	13.27	13.55	56,634
28 Jan 15	13.55000 +0.54	13.55	13.05	13.19	55,811
27 Jan 15	13.01000 -0.52	13.62	12.88	13.52	129,849
26 Jan 15	13.53000 +0.19	13.74	13.20	13.20	74,647
23 Jan 15	13.34000 +0.17	13.79	13.22	13.23	142,577
22 Jan 15	13.17000 +0.14	13.19	12.81	13.09	59,517
21 Jan 15	13.03500 +0.03	13.23	12.90	13.18	49,201
20 Jan 15	13.00000 -0.50	13.52	12.94	13.50	86,628
19 Jan 15	13.50000 -0.02	13.68	13.43	13.68	28,786
16 Jan 15	13.52000 -0.15	13.85	13.41	13.80	63,154
15 Jan 15	13.67500 +0.18	13.73	13.35	13.60	53,632
14 Jan 15	13.50000 -0.15	13.63	13.47	13.55	49,990
13 Jan 15	13.65000 -0.17	13.93	13.60	13.80	52,587
12 Jan 15	13.82000 +0.39	13.99	13.52	13.53	113,162
09 Jan 15	13.43000 -0.01	13.61	13.30	13.30	76,434
08 Jan 15	13.44000 +0.39	13.44	13.01	13.31	95,387
07 Jan 15	13.05000 -0.11	13.33	13.05	13.33	63,679
06 Jan 15	13.16500 -0.06	13.38	12.97	13.06	67,537
05 Jan 15	13.23000 -0.17	13.49	12.91	13.18	115,122
02 Jan 15	13.40000 +0.98	13.40	12.47	12.59	119,451
30 Dec 14	12.42000 -0.12	12.52	12.37	12.52	28,834
29 Dec 14	12.54000 +0.19	12.54	12.25	12.30	38,127
23 Dec 14	12.35000 -0.15	12.55	12.31	12.48	47,910
22 Dec 14	12.50500 +0.36	12.55	12.14	12.22	49,866
19 Dec 14	12.15000 +0.15	12.22	11.98	12.19	59,337
18 Dec 14	12.00000 +0.12	12.14	11.97	12.11	61,634
17 Dec 14	11.88000 +0.09	11.88	11.56	11.71	78,302
16 Dec 14	11.79500 +0.43	11.80	11.22	11.40	143,832
15 Dec 14	11.36500 -0.53	11.98	11.22	11.82	160,930
12 Dec 14	11.89000 -0.59	12.37	11.73	12.35	161,546
11 Dec 14	12.48000 +0.08	12.48	12.20	12.25	49,969
10 Dec 14	12.40000 +0.16	12.74	12.20	12.43	104,518
09 Dec 14	12.24000 -0.31	12.40	12.20	12.35	70,319
08 Dec 14	12.55000 -0.01	12.67	12.25	12.60	67,821
05 Dec 14	12.55500 +0.26	12.67	12.38	12.39	93,734
04 Dec 14	12.29500 +0.07	12.41	12.03	12.30	93,632
03 Dec 14	12.23000 -0.06	12.36	12.10	12.25	85,791
02 Dec 14	12.28500 +0.72	12.29	11.61	11.79	265,320
01 Dec 14	11.56000 +0.06	11.69	11.41	11.49	42,613
28 Nov 14	11.50000 +0.02	11.63	11.40	11.50	122,897
27 Nov 14	11.48000 +0.20	11.48	11.27	11.27	44,462
26 Nov 14	11.28000 -0.20	11.63	11.25	11.55	99,966
25 Nov 14	11.48000 -0.22	11.78	11.43	11.60	86,155
24 Nov 14	11.69500 +0.40	11.70	11.23	11.35	120,286
21 Nov 14	11.29500 -0.07	11.56	11.20	11.38	140,071
20 Nov 14	11.37000 +0.35	11.37	11.04	11.10	103,777
19 Nov 14	11.01500 +0.30	11.18	10.75	10.80	135,077
18 Nov 14	10.72000 +0.04	10.91	10.71	10.74	75,418
17 Nov 14	10.68000 +0.19	10.73	10.41	10.48	52,374
14 Nov 14	10.49000 -0.11	10.70	10.32	10.63	82,588
13 Nov 14	10.60000 -0.34	10.98	10.51	10.87	76,332
12 Nov 14	10.94500 -0.06	11.04	10.85	11.04	55,218
11 Nov 14	11.00000 +0.31	11.04	10.70	10.75	172,549
10 Nov 14	10.68500 +0.04	10.84	10.57	10.69	81,124
07 Nov 14	10.65000 -0.27	10.97	10.55	10.96	104,322
06 Nov 14	10.92000 -0.04	11.10	10.85	11.07	109,332
05 Nov 14	10.96000 +0.01	11.05	10.95	11.00	170,610
04 Nov 14	10.95000 -0.04	11.05	10.90	11.02	55,001
03 Nov 14	10.99000 -0.03	11.26	10.89	11.10	113,114
31 Oct 14	11.01500 +0.08	11.19	10.81	11.15	113,339
30 Oct 14	10.94000 -0.03	11.06	10.75	11.04	68,989
29 Oct 14	10.97000 +0.32	11.36	10.74	10.75	141,514
28 Oct 14	10.65500 +0.39	10.71	10.32	10.32	36,691
27 Oct 14	10.26000 -0.10	10.93	10.26	10.58	81,100
24 Oct 14	10.36500 -0.03	10.54	10.30	10.40	37,039
23 Oct 14	10.40000 +0.01	10.54	10.11	10.23	68,864
22 Oct 14	10.38500 +0.24	10.45	10.15	10.19	62,116
21 Oct 14	10.14500 +0.57	10.17	9.60	9.65	80,406
20 Oct 14	9.57400 -0.22	9.98	9.57	9.91	63,003
17 Oct 14	9.79000 +0.43	9.82	9.33	9.39	68,662
16 Oct 14	9.35800 +0.16	9.38	8.88	9.25	121,981
15 Oct 14	9.20000 -0.43	9.75	9.15	9.61	69,906
14 Oct 14	9.63000 +0.42	9.63	8.95	9.01	119,035
13 Oct 14	9.20600 -0.05	9.52	8.83	9.03	112,491
10 Oct 14	9.26100 -0.39	9.50	9.11	9.48	158,524
09 Oct 14	9.65000 +0.05	10.15	9.57	9.87	104,728
08 Oct 14	9.60000 -0.48	10.08	9.56	10.00	164,755
07 Oct 14	10.08500 -0.69	10.75	10.02	10.72	133,109
06 Oct 14	10.77500 +0.25	11.07	10.70	10.85	54,625
02 Oct 14	10.52500 -0.46	11.10	10.52	10.98	60,639
01 Oct 14	10.98500 -0.41	11.40	10.95	11.35	47,172
30 Sep 14	11.39500 +0.12	11.40	11.22	11.31	25,966
29 Sep 14	11.28000 -0.03	11.33	11.11	11.30	42,263
26 Sep 14	11.30500 -0.05	11.40	11.26	11.38	57,905
25 Sep 14	11.35000 +0.38	11.63	11.10	11.10	154,012
24 Sep 14	10.97500 +0.19	11.03	10.80	10.80	51,488
23 Sep 14	10.79000 -0.25	10.99	10.73	10.80	48,093
22 Sep 14	11.04000 -0.28	11.40	10.94	11.35	76,333
19 Sep 14	11.32000 +0.03	11.37	11.15	11.37	58,876
18 Sep 14	11.28500 +0.05	11.32	11.18	11.24	70,442
17 Sep 14	11.23500 +0.16	11.23	11.02	11.07	53,193
16 Sep 14	11.07000 +0.02	11.10	10.91	11.10	64,712
15 Sep 14	11.05000 +0.27	11.10	10.72	10.85	93,031
12 Sep 14	10.78000 +0.20	10.78	10.58	10.58	26,459
11 Sep 14	10.58000 -0.01	10.66	10.54	10.66	11,365
10 Sep 14	10.59000 -0.19	10.74	10.50	10.74	48,643
09 Sep 14	10.78000 +0.13	10.78	10.56	10.65	53,913
08 Sep 14	10.65000 +0.43	10.68	10.35	10.40	70,190
05 Sep 14	10.22000 +0.00	10.27	10.20	10.23	17,301
04 Sep 14	10.22000 -0.01	10.28	10.14	10.28	28,232
03 Sep 14	10.23500 +0.10	10.30	10.06	10.06	46,213
02 Sep 14	10.13000 -0.02	10.15	10.04	10.15	31,306
01 Sep 14	10.15000 +0.25	10.19	9.97	10.00	27,928
29 Aug 14	9.90000 -0.24	10.10	9.89	10.10	36,581
28 Aug 14	10.13500 -0.22	10.39	10.00	10.36	56,590
27 Aug 14	10.35500 -0.13	10.49	10.35	10.49	39,544
26 Aug 14	10.48500 +0.09	10.49	10.25	10.28	53,814
25 Aug 14	10.40000 +0.16	10.53	10.24	10.36	32,543
22 Aug 14	10.24000 -0.01	10.44	10.12	10.26	47,960
21 Aug 14	10.25000 +0.45	10.25	9.69	9.80	63,319
20 Aug 14	9.80000 -0.13	9.94	9.72	9.94	42,199
19 Aug 14	9.93300 +0.47	10.03	9.65	9.65	94,954
18 Aug 14	9.46500 +0.27	9.50	9.28	9.39	16,777
15 Aug 14	9.20000 +0.20	9.50	9.03	9.03	67,257
14 Aug 14	9.00200 -0.04	9.08	8.95	9.08	22,889
13 Aug 14	9.04000 +0.09	9.13	8.78	9.13	43,923
12 Aug 14	8.95400 -0.26	9.44	8.85	9.24	67,825
11 Aug 14	9.21000 +0.47	9.33	8.73	8.73	108,876
08 Aug 14	8.73900 -0.40	9.06	8.61	9.06	212,556
07 Aug 14	9.14200 -0.09	9.77	9.14	9.66	91,256
06 Aug 14	9.23100 -0.21	9.36	9.13	9.34	46,208
05 Aug 14	9.44000 +0.38	9.46	9.13	9.20	30,594
04 Aug 14	9.06000 -0.17	9.31	9.01	9.23	57,159
01 Aug 14	9.23000 -0.08	9.25	8.61	9.11	152,344
31 Jul 14	9.31000 -0.29	9.85	9.31	9.85	67,573
30 Jul 14	9.60000 -0.11	9.88	9.60	9.74	31,098
29 Jul 14	9.71000 +0.06	9.80	9.65	9.80	14,225
28 Jul 14	9.65000 -0.30	9.88	9.62	9.88	32,141
25 Jul 14	9.95000 -0.08	10.03	9.87	10.03	11,188
24 Jul 14	10.03000 +0.03	10.07	9.94	10.00	14,488
23 Jul 14	9.99500 +0.20	10.05	9.75	9.83	30,419
22 Jul 14	9.79500 +0.21	9.83	9.60	9.61	21,799
21 Jul 14	9.58900 -0.03	9.70	9.51	9.70	67,141
18 Jul 14	9.62000 -0.28	9.91	9.62	9.90	41,292
17 Jul 14	9.90000 +0.00	9.94	9.90	9.90	19,887
16 Jul 14	9.90000 +0.07	9.98	9.76	9.91	33,682
15 Jul 14	9.83400 -0.18	10.02	9.80	9.99	18,269
14 Jul 14	10.01000 +0.26	10.08	9.75	9.81	21,716
11 Jul 14	9.75000 +0.00	9.93	9.75	9.80	35,488
10 Jul 14	9.75000 -0.50	10.32	9.70	10.25	53,642
09 Jul 14	10.25000 +0.15	10.25	10.00	10.00	24,703
08 Jul 14	10.10000 +0.00	10.15	9.91	10.15	20,318
07 Jul 14	10.10000 -0.20	10.48	10.10	10.35	46,054
04 Jul 14	10.30000 +0.16	10.48	10.20	10.26	43,191
03 Jul 14	10.14000 +0.27	10.30	9.90	9.96	42,377
02 Jul 14	9.87000 +0.10	9.96	9.84	9.90	18,211
01 Jul 14	9.77400 -0.16	9.97	9.77	9.95	34,134
30 Jun 14	9.93000 -0.02	10.10	9.83	10.00	30,322
27 Jun 14	9.95000 +0.13	9.98	9.75	9.88	33,414
26 Jun 14	9.82000 +0.07	9.88	9.32	9.70	121,920
25 Jun 14	9.75000 -0.01	9.79	9.66	9.75	16,214
24 Jun 14	9.75800 -0.04	9.83	9.70	9.82	20,131
23 Jun 14	9.79800 -0.29	10.04	9.75	10.03	31,076
20 Jun 14	10.08500 -0.15	10.13	10.00	10.10	23,319
19 Jun 14	10.24000 +0.37	10.24	10.00	10.00	26,887
18 Jun 14	9.86800 -0.01	9.96	9.86	9.88	8,411
17 Jun 14	9.88000 +0.30	9.92	9.57	9.60	23,683
16 Jun 14	9.57600 -0.32	9.98	9.51	9.90	49,491
13 Jun 14	9.90000 -0.32	10.23	9.76	10.23	75,354
12 Jun 14	10.22000 +0.02	10.31	10.13	10.21	14,971
11 Jun 14	10.20000 -0.17	10.38	10.13	10.34	49,102
10 Jun 14	10.37000 -0.13	10.71	10.37	10.41	43,440
09 Jun 14	10.50000 +0.23	10.50	10.25	10.30	25,059
06 Jun 14	10.27500 +0.17	10.27	10.12	10.14	28,644
05 Jun 14	10.10000 -0.05	10.20	10.02	10.11	28,792
04 Jun 14	10.15500 +0.14	10.19	9.85	10.02	43,008
03 Jun 14	10.01000 -0.14	10.23	10.00	10.10	75,836
02 Jun 14	10.15000 +0.01	10.25	10.03	10.25	56,721
30 May 14	10.13500 -0.11	10.28	10.10	10.20	82,503
29 May 14	10.24500 +0.14	10.27	10.00	10.00	21,237
28 May 14	10.10000 +0.00	10.10	9.67	9.90	88,322
27 May 14	10.10000 -0.15	10.28	9.97	10.28	94,369
26 May 14	10.25000 +0.55	10.33	9.85	9.87	336,531
23 May 14	9.70300 +0.15	9.70	9.43	9.57	48,180
22 May 14	9.55000 +0.40	9.57	9.18	9.20	113,761
21 May 14	9.15000 +0.08	9.15	9.02	9.10	90,180
20 May 14	9.06700 +0.13	9.09	8.90	9.00	17,634
19 May 14	8.94100 -0.07	9.13	8.76	9.05	63,881
16 May 14	9.01500 -0.04	9.11	8.94	9.02	44,847
15 May 14	9.05500 -0.17	9.20	9.04	9.20	39,712
14 May 14	9.22800 -0.09	9.37	9.14	9.31	76,567
13 May 14	9.31600 +0.07	9.34	9.16	9.30	67,119
12 May 14	9.25000 +0.44	9.30	8.65	8.90	254,345
09 May 14	8.80600 -0.19	9.07	8.80	9.07	88,044
08 May 14	9.00000 +0.48	9.13	8.95	9.00	288,357
07 May 14	8.51500 -0.07	8.70	8.47	8.70	41,807
06 May 14	8.59000 -0.04	8.83	8.59	8.62	60,657
05 May 14	8.62700 +0.16	8.63	8.40	8.52	32,877
02 May 14	8.46600 -0.13	8.64	8.37	8.53	31,882
30 Apr 14	8.59200 +0.02	8.63	8.52	8.60	7,842
29 Apr 14	8.57600 +0.14	8.60	8.45	8.45	28,967
28 Apr 14	8.44000 +0.14	8.44	8.30	8.30	32,718
25 Apr 14	8.30000 -0.18	8.48	8.29	8.45	62,245
24 Apr 14	8.48500 -0.07	8.70	8.42	8.70	53,874
23 Apr 14	8.55000 -0.21	8.82	8.53	8.77	53,648
22 Apr 14	8.76400 +0.37	8.84	8.35	8.40	107,286
17 Apr 14	8.39200 +0.53	8.41	7.86	7.86	198,655
16 Apr 14	7.86000 +0.12	7.99	7.67	7.74	51,272
15 Apr 14	7.73600 -0.08	7.86	7.73	7.84	45,465
14 Apr 14	7.82000 -0.36	8.13	7.80	8.12	76,902
11 Apr 14	8.18200 -0.01	8.19	8.08	8.17	32,797
10 Apr 14	8.19500 +0.17	8.39	8.04	8.04	88,932
09 Apr 14	8.02100 +0.00	8.17	8.02	8.13	42,302
08 Apr 14	8.02000 -0.06	8.15	8.02	8.02	25,817
07 Apr 14	8.08000 -0.11	8.10	7.83	8.10	39,305
04 Apr 14	8.19000 -0.04	8.25	8.13	8.25	15,291
03 Apr 14	8.22900 +0.04	8.23	7.98	8.14	29,719
02 Apr 14	8.19000 +0.04	8.26	8.15	8.24	44,736
01 Apr 14	8.14800 -0.05	8.36	8.11	8.22	82,221
31 Mar 14	8.20000 +0.10	8.22	8.13	8.19	36,156
28 Mar 14	8.10100 -0.10	8.20	8.10	8.20	13,553
27 Mar 14	8.20000 +0.02	8.20	8.10	8.18	21,697
26 Mar 14	8.17800 +0.01	8.20	8.13	8.17	13,935
25 Mar 14	8.17000 +0.19	8.20	7.98	8.00	29,948
24 Mar 14	7.97700 -0.17	8.11	7.89	8.11	37,218
21 Mar 14	8.15000 -0.08	8.20	8.15	8.16	24,518
20 Mar 14	8.23000 +0.05	8.23	8.16	8.16	19,249
19 Mar 14	8.17700 -0.04	8.29	8.17	8.29	18,284
18 Mar 14	8.22000 +0.07	8.28	8.15	8.25	34,673
17 Mar 14	8.15000 +0.01	8.34	8.04	8.04	60,695
14 Mar 14	8.14000 +0.01	8.14	7.56	7.95	110,903
13 Mar 14	8.13000 -0.09	8.40	8.05	8.18	60,532
12 Mar 14	8.22400 -0.13	8.40	8.15	8.31	84,571
11 Mar 14	8.35600 -0.04	8.42	8.34	8.35	51,482
10 Mar 14	8.40000 -0.07	8.44	8.33	8.40	79,625
07 Mar 14	8.46600 +0.22	8.59	8.06	8.22	131,687
06 Mar 14	8.24500 +0.19	8.64	8.02	8.04	163,425
05 Mar 14	8.05000 +0.93	8.20	7.41	7.42	248,339
04 Mar 14	7.12000 +0.21	7.28	6.92	6.92	55,965
03 Mar 14	6.91400 -0.24	6.98	6.65	6.70	95,020
28 Feb 14	7.15000 +0.11	7.18	6.95	6.95	34,898
27 Feb 14	7.03900 +0.07	7.04	6.72	7.00	97,061
26 Feb 14	6.96500 -0.05	7.11	6.95	7.02	24,674
25 Feb 14	7.02000 +0.02	7.10	7.02	7.10	12,387
24 Feb 14	7.00000 +0.00	7.09	7.00	7.00	17,946
21 Feb 14	7.00300 +0.03	7.08	7.00	7.03	10,959
20 Feb 14	6.97000 -0.16	7.20	6.97	7.13	34,138
19 Feb 14	7.13000 +0.04	7.18	7.08	7.15	13,788
18 Feb 14	7.08800 -0.19	7.30	7.09	7.25	25,862
17 Feb 14	7.28000 +0.08	7.38	7.20	7.33	37,205
14 Feb 14	7.20000 +0.10	7.32	7.04	7.04	27,863
13 Feb 14	7.10000 +0.16	7.10	6.90	6.90	30,350
12 Feb 14	6.94000 -0.09	7.05	6.92	7.05	34,605
11 Feb 14	7.03100 -0.01	7.14	7.03	7.03	15,331
10 Feb 14	7.03900 -0.03	7.08	7.00	7.05	20,003
07 Feb 14	7.06400 +0.08	7.09	7.00	7.00	16,434
06 Feb 14	6.98000 +0.26	7.00	6.72	6.72	27,667
05 Feb 14	6.72100 +0.08	6.85	6.60	6.65	57,298
04 Feb 14	6.64600 -0.21	6.86	6.59	6.80	77,324
03 Feb 14	6.85200 -0.10	7.00	6.85	6.94	10,867
31 Jan 14	6.94900 -0.10	7.05	6.89	7.05	28,957
30 Jan 14	7.04800 +0.14	7.09	6.95	6.95	33,457
29 Jan 14	6.91000 +0.06	7.06	6.85	6.91	69,331
28 Jan 14	6.84700 +0.26	6.89	6.70	6.70	38,119
27 Jan 14	6.58500 -0.22	6.78	6.55	6.73	103,229
24 Jan 14	6.80000 -0.41	7.19	6.80	7.18	115,407
23 Jan 14	7.21200 -0.15	7.46	7.21	7.46	35,581
22 Jan 14	7.36300 -0.10	7.47	7.36	7.45	24,983
21 Jan 14	7.46500 +0.08	7.47	7.36	7.39	42,081
20 Jan 14	7.39000 -0.01	7.46	7.33	7.42	21,819
17 Jan 14	7.40400 -0.11	7.53	7.28	7.51	59,082
16 Jan 14	7.51400 +0.13	7.59	7.40	7.42	78,009
15 Jan 14	7.38000 -0.04	7.45	7.30	7.42	86,801
14 Jan 14	7.42000 +0.10	7.46	7.25	7.28	114,435
13 Jan 14	7.32000 +0.12	7.33	7.12	7.23	60,756
10 Jan 14	7.20000 +0.06	7.25	7.10	7.25	28,766
09 Jan 14	7.13700 -0.05	7.32	7.01	7.25	90,328
08 Jan 14	7.18500 -0.06	7.28	7.00	7.28	75,526
07 Jan 14	7.24400 +0.01	7.38	7.15	7.35	125,576
06 Jan 14	7.23000 +0.27	7.25	6.98	6.99	96,725
03 Jan 14	6.96000 +0.32	6.98	6.64	6.70	65,003
02 Jan 14	6.63900 +0.19	6.72	6.47	6.47	78,864
30 Dec 13	6.45000 +0.00	6.49	6.40	6.45	27,819
27 Dec 13	6.45100 +0.07	6.60	6.36	6.38	82,024
23 Dec 13	6.38000 +0.01	6.40	6.30	6.37	34,960
20 Dec 13	6.37000 +0.04	6.38	6.30	6.37	57,033
19 Dec 13	6.33300 +0.08	6.33	6.18	6.25	46,260
18 Dec 13	6.25000 +0.05	6.26	6.14	6.21	19,326
17 Dec 13	6.19900 +0.00	6.24	6.11	6.24	16,293
16 Dec 13	6.20000 -0.09	6.29	6.15	6.29	21,245
13 Dec 13	6.28900 +0.01	6.29	6.19	6.24	40,212
12 Dec 13	6.27900 +0.08	6.29	6.16	6.20	33,243
11 Dec 13	6.20000 +0.02	6.25	6.10	6.17	41,680
10 Dec 13	6.17800 -0.02	6.28	6.16	6.16	14,571
09 Dec 13	6.20000 -0.11	6.40	6.12	6.31	42,175
06 Dec 13	6.30800 +0.22	6.38	6.10	6.10	39,313
05 Dec 13	6.09000 -0.03	6.15	6.02	6.02	40,045
04 Dec 13	6.12000 -0.07	6.19	6.03	6.05	78,864
03 Dec 13	6.19000 -0.24	6.44	6.14	6.44	121,650
02 Dec 13	6.43000 -0.16	6.60	6.40	6.60	46,739
29 Nov 13	6.59000 +0.11	6.59	6.48	6.53	4,004
28 Nov 13	6.48400 -0.07	6.55	6.41	6.53	44,571
27 Nov 13	6.55000 -0.07	6.64	6.53	6.59	32,804
26 Nov 13	6.62200 +0.02	6.65	6.55	6.65	22,182
25 Nov 13	6.60000 +0.11	6.65	6.50	6.50	69,886
22 Nov 13	6.48900 +0.01	6.57	6.43	6.49	38,066
21 Nov 13	6.48200 -0.29	6.77	6.22	6.77	192,542
20 Nov 13	6.77000 -0.12	6.90	6.72	6.90	52,750
19 Nov 13	6.88700 -0.06	6.97	6.81	6.95	30,973
18 Nov 13	6.94400 +0.16	6.94	6.84	6.84	45,807
15 Nov 13	6.78000 +0.02	6.81	6.70	6.81	52,050
14 Nov 13	6.76000 +0.09	6.76	6.61	6.68	64,745
13 Nov 13	6.67100 +0.06	6.69	6.58	6.69	36,247
12 Nov 13	6.61400 -0.05	6.69	6.60	6.66	49,726
11 Nov 13	6.66000 +0.15	6.70	6.50	6.55	92,470
08 Nov 13	6.51000 +0.06	6.51	6.32	6.32	51,487
07 Nov 13	6.45000 +0.15	6.47	6.33	6.33	85,480
06 Nov 13	6.29900 +0.14	6.30	6.00	6.09	69,966
05 Nov 13	6.16000 -0.13	6.25	6.05	6.25	72,587
04 Nov 13	6.29000 -0.03	6.36	6.13	6.34	92,161
01 Nov 13	6.32000 +0.27	6.32	6.05	6.10	76,367
31 Oct 13	6.05000 +0.02	6.09	5.97	6.05	71,293
30 Oct 13	6.03000 +0.09	6.07	5.85	5.97	148,864
29 Oct 13	5.94000 +0.09	5.94	5.75	5.83	57,421
28 Oct 13	5.85000 +0.28	5.85	5.51	5.51	113,808
25 Oct 13	5.56700 -0.02	5.65	5.52	5.60	30,374
24 Oct 13	5.58900 +0.03	5.65	5.51	5.64	27,643
23 Oct 13	5.56100 +0.06	5.68	5.50	5.50	50,580
22 Oct 13	5.50100 -0.20	5.70	5.50	5.65	39,911
21 Oct 13	5.69900 +0.18	5.75	5.50	5.58	85,345
18 Oct 13	5.52000 -0.06	5.58	5.51	5.54	76,558
17 Oct 13	5.57700 +0.31	5.58	5.27	5.32	101,719
16 Oct 13	5.27000 +0.07	5.28	5.19	5.24	32,771
15 Oct 13	5.20300 +0.03	5.30	5.18	5.26	35,163
14 Oct 13	5.17500 +0.18	5.18	4.93	5.00	101,788
11 Oct 13	5.00000 +0.13	5.00	4.88	4.95	46,076
10 Oct 13	4.87200 -0.03	4.92	4.87	4.90	16,908
09 Oct 13	4.90000 +0.00	4.95	4.85	4.95	8,981
08 Oct 13	4.90000 +0.03	4.95	4.85	4.95	14,608
07 Oct 13	4.87000 -0.08	4.93	4.85	4.85	20,248
04 Oct 13	4.94900 -0.05	5.00	4.85	4.96	53,960
03 Oct 13	5.00000 +0.01	5.00	4.92	4.99	18,443
02 Oct 13	4.99000 -0.07	5.17	4.94	5.00	38,950
01 Oct 13	5.05900 +0.15	5.07	4.85	4.85	40,572
30 Sep 13	4.90600 -0.04	4.93	4.86	4.92	27,372
27 Sep 13	4.94900 +0.08	5.03	4.85	4.87	38,545
26 Sep 13	4.87300 -0.10	4.97	4.86	4.88	16,553
25 Sep 13	4.96900 -0.01	4.98	4.71	4.95	83,991
24 Sep 13	4.97500 -0.01	5.09	4.94	4.99	25,034
23 Sep 13	4.99000 +0.02	5.01	4.89	4.95	26,773
20 Sep 13	4.97000 -0.03	5.07	4.89	4.97	53,309
19 Sep 13	4.99600 -0.08	5.11	4.97	5.08	30,108
18 Sep 13	5.08000 -0.07	5.18	5.06	5.07	14,207
17 Sep 13	5.15000 -0.04	5.23	5.05	5.15	58,189
16 Sep 13	5.19000 +0.14	5.24	5.08	5.08	40,254
13 Sep 13	5.05500 +0.05	5.08	4.97	5.08	36,284
12 Sep 13	5.00300 -0.05	5.08	4.97	5.05	41,709
11 Sep 13	5.05000 -0.14	5.21	5.05	5.11	19,767
10 Sep 13	5.18600 +0.17	5.22	5.00	5.04	56,255
09 Sep 13	5.02000 +0.04	5.08	4.86	4.86	15,977
06 Sep 13	4.98000 -0.02	4.98	4.83	4.90	57,840
05 Sep 13	5.00000 +0.01	5.04	4.97	5.03	14,294
04 Sep 13	4.99200 -0.18	5.14	4.86	5.12	76,652
03 Sep 13	5.17000 +0.06	5.23	5.13	5.13	19,796
02 Sep 13	5.11000 +0.04	5.23	5.05	5.05	52,369
30 Aug 13	5.07200 +0.00	5.10	5.00	5.10	29,741
29 Aug 13	5.07600 +0.15	5.12	4.91	4.96	34,126
28 Aug 13	4.92900 +0.07	4.95	4.83	4.86	57,329
27 Aug 13	4.85500 -0.33	5.16	4.85	5.16	62,883
26 Aug 13	5.18700 +0.01	5.25	5.16	5.16	15,674
23 Aug 13	5.18000 -0.02	5.20	4.97	5.19	75,462
22 Aug 13	5.20400 -0.07	5.26	5.15	5.25	36,308
21 Aug 13	5.27600 +0.04	5.29	5.19	5.20	50,229
20 Aug 13	5.24000 -0.06	5.33	5.21	5.33	54,745
19 Aug 13	5.30000 -0.05	5.35	5.24	5.30	66,116
16 Aug 13	5.35200 -0.02	5.38	5.22	5.32	78,669
15 Aug 13	5.37500 +0.03	5.38	5.27	5.35	54,313
14 Aug 13	5.34200 -0.05	5.40	5.25	5.34	74,291
13 Aug 13	5.39200 +0.22	5.49	5.21	5.21	147,258
12 Aug 13	5.17500 +0.11	5.18	4.93	5.05	97,283
09 Aug 13	5.07000 +0.15	5.07	4.92	4.92	126,844
08 Aug 13	4.91900 +0.22	4.95	4.84	4.86	202,887
07 Aug 13	4.70000 -0.18	4.88	4.56	4.88	119,507
06 Aug 13	4.88000 +0.03	4.94	4.81	4.90	60,899
05 Aug 13	4.85000 +0.05	4.93	4.72	4.85	93,404
02 Aug 13	4.80000 -0.09	4.90	4.71	4.90	69,394
01 Aug 13	4.89000 +0.21	4.90	4.69	4.70	92,404
31 Jul 13	4.68000 -0.34	5.00	4.33	5.00	363,730
30 Jul 13	5.02100 -0.04	5.06	4.95	5.00	62,759
29 Jul 13	5.06000 +0.22	5.19	4.87	4.87	142,350
26 Jul 13	4.83600 +0.07	5.00	4.75	4.75	111,706
25 Jul 13	4.77000 +0.15	4.77	4.66	4.70	44,039
24 Jul 13	4.62000 -0.11	4.74	4.62	4.74	52,113
23 Jul 13	4.72900 +0.12	4.73	4.61	4.63	47,347
22 Jul 13	4.60900 +0.09	4.67	4.55	4.64	108,840
19 Jul 13	4.52000 -0.02	4.54	4.48	4.54	22,879
18 Jul 13	4.54000 +0.00	4.54	4.51	4.54	18,448
17 Jul 13	4.54000 -0.02	4.54	4.45	4.45	11,128
16 Jul 13	4.56400 +0.10	4.59	4.51	4.55	35,940
15 Jul 13	4.46000 +0.19	4.65	4.32	4.33	78,201
12 Jul 13	4.27000 -0.02	4.31	4.20	4.28	33,823
11 Jul 13	4.28900 +0.19	4.30	4.07	4.10	50,444
10 Jul 13	4.10000 +0.04	4.10	4.00	4.05	5,322
09 Jul 13	4.06000 +0.00	4.06	4.03	4.05	3,316
08 Jul 13	4.05700 +0.02	4.06	3.99	3.99	10,368
05 Jul 13	4.03300 +0.03	4.03	3.99	4.01	6,000
04 Jul 13	4.00000 +0.00	4.05	3.99	4.00	10,773
03 Jul 13	4.00000 -0.11	4.10	4.00	4.10	24,532
02 Jul 13	4.11200 +0.06	4.12	4.05	4.05	14,871
01 Jul 13	4.05400 -0.04	4.09	4.00	4.06	9,289
28 Jun 13	4.09000 -0.05	4.14	3.98	4.14	22,197
27 Jun 13	4.14000 +0.15	4.14	4.02	4.02	15,811
26 Jun 13	3.98800 +0.06	4.01	3.95	3.95	10,156
25 Jun 13	3.93100 -0.05	3.98	3.92	3.95	20,202
24 Jun 13	3.98000 -0.14	4.16	3.95	4.13	59,884
21 Jun 13	4.12000 +0.05	4.13	4.05	4.05	20,404
20 Jun 13	4.07000 -0.13	4.17	4.07	4.17	15,702
19 Jun 13	4.20000 +0.02	4.20	4.17	4.18	22,808
18 Jun 13	4.18000 -0.02	4.22	4.17	4.19	13,520
17 Jun 13	4.19900 +0.11	4.24	4.15	4.15	15,796
14 Jun 13	4.09300 -0.04	4.20	4.09	4.12	33,156
13 Jun 13	4.13000 -0.01	4.13	3.88	4.09	82,315
12 Jun 13	4.13500 +0.03	4.14	4.07	4.07	18,590
11 Jun 13	4.11000 -0.05	4.17	4.10	4.15	21,416
10 Jun 13	4.16000 +0.11	4.16	4.05	4.05	62,204
07 Jun 13	4.05000 +0.00	4.05	4.00	4.05	24,803
06 Jun 13	4.05000 -0.04	4.09	3.99	4.09	73,880
05 Jun 13	4.09000 +0.01	4.09	4.05	4.08	31,513
04 Jun 13	4.08000 -0.01	4.11	4.06	4.10	23,445
03 Jun 13	4.09000 +0.09	4.10	3.96	4.08	54,996
31 May 13	4.00000 +0.10	4.09	3.99	4.00	70,618
30 May 13	3.90000 +0.01	3.90	3.84	3.89	14,780
29 May 13	3.89000 -0.01	3.93	3.85	3.91	13,051
28 May 13	3.90000 +0.06	3.90	3.85	3.85	19,305
27 May 13	3.84000 +0.06	3.91	3.77	3.85	11,350
24 May 13	3.78000 -0.07	3.89	3.75	3.85	36,875
23 May 13	3.84800 +0.02	3.85	3.75	3.78	32,845
22 May 13	3.83000 +0.13	3.83	3.72	3.72	34,100
21 May 13	3.70000 -0.07	3.78	3.68	3.72	69,760
20 May 13	3.77000 +0.02	3.83	3.72	3.83	10,683
17 May 13	3.75000 +0.00	3.80	3.70	3.80	42,083
16 May 13	3.75000 -0.10	3.84	3.75	3.81	59,881
15 May 13	3.84900 +0.07	3.85	3.76	3.79	109,113
14 May 13	3.78000 +0.00	3.79	3.73	3.78	13,142
13 May 13	3.78000 +0.03	3.81	3.73	3.77	45,842
10 May 13	3.75000 +0.02	3.79	3.66	3.68	29,112
09 May 13	3.72900 +0.00	3.73	3.67	3.67	5,089
08 May 13	3.73000 +0.11	3.73	3.60	3.62	43,723
07 May 13	3.62000 +0.02	3.62	3.54	3.62	11,522
06 May 13	3.60000 +0.10	3.60	3.48	3.48	46,134
03 May 13	3.50100 +0.00	3.57	3.50	3.57	9,075
02 May 13	3.50000 -0.04	3.55	3.49	3.55	22,882
30 Apr 13	3.54000 +0.00	3.58	3.50	3.55	15,073
29 Apr 13	3.54000 +0.03	3.58	3.48	3.58	9,929
26 Apr 13	3.51000 -0.06	3.57	3.50	3.57	2,956
25 Apr 13	3.57300 +0.04	3.60	3.52	3.53	17,383
24 Apr 13	3.53100 -0.06	3.54	3.52	3.52	3,498
23 Apr 13	3.59000 +0.01	3.62	3.54	3.58	14,287
22 Apr 13	3.57500 +0.08	3.58	3.50	3.50	372
19 Apr 13	3.50000 +0.06	3.57	3.50	3.55	4,024
18 Apr 13	3.43700 -0.17	3.55	3.44	3.55	18,787
17 Apr 13	3.60900 +0.02	3.64	3.55	3.59	4,615
16 Apr 13	3.59000 +0.01	3.59	3.55	3.57	25,308
15 Apr 13	3.58000 +0.06	3.58	3.47	3.52	23,268
12 Apr 13	3.52000 +0.03	3.58	3.44	3.49	38,157
11 Apr 13	3.48800 +0.01	3.53	3.49	3.53	30,811
10 Apr 13	3.48000 -0.01	3.48	3.47	3.48	6,075
09 Apr 13	3.49000 -0.01	3.49	3.49	3.49	950
08 Apr 13	3.49700 +0.07	3.50	3.40	3.40	25,772
05 Apr 13	3.42800 -0.09	3.56	3.40	3.56	27,983
04 Apr 13	3.52000 -0.03	3.56	3.48	3.55	12,689
03 Apr 13	3.55000 +0.05	3.55	3.50	3.50	8,153
02 Apr 13	3.49900 +0.06	3.50	3.42	3.50	22,218
28 Mar 13	3.44000 -0.05	3.49	3.43	3.49	13,702
27 Mar 13	3.48700 +0.03	3.49	3.42	3.46	9,806
26 Mar 13	3.46000 +0.01	3.46	3.39	3.46	17,848
25 Mar 13	3.45000 +0.04	3.48	3.45	3.48	4,507
22 Mar 13	3.41200 -0.04	3.48	3.41	3.45	17,706
21 Mar 13	3.45000 +0.06	3.45	3.39	3.39	22,499
20 Mar 13	3.39000 +0.00	3.39	3.36	3.39	5,385
19 Mar 13	3.39000 +0.01	3.39	3.39	3.39	11,880
18 Mar 13	3.38200 -0.02	3.45	3.36	3.45	31,464
15 Mar 13	3.40000 +0.06	3.40	3.33	3.34	23,387
14 Mar 13	3.34000 +0.02	3.40	3.34	3.34	9,392
13 Mar 13	3.32000 -0.06	3.37	3.32	3.36	10,449
12 Mar 13	3.37500 +0.02	3.40	3.35	3.40	15,210
11 Mar 13	3.35100 -0.05	3.40	3.35	3.35	4,426
08 Mar 13	3.40000 +0.05	3.40	3.34	3.37	7,400
07 Mar 13	3.35000 -0.03	3.39	3.33	3.33	8,082
06 Mar 13	3.37800 +0.02	3.39	3.33	3.33	19,653
05 Mar 13	3.36000 +0.01	3.36	3.33	3.33	12,092
04 Mar 13	3.35000 -0.03	3.35	3.30	3.33	6,354
01 Mar 13	3.38100 +0.00	3.38	3.36	3.38	9,906
28 Feb 13	3.37900 -0.01	3.39	3.34	3.39	45,596
27 Feb 13	3.39000 -0.02	3.45	3.38	3.45	6,534
26 Feb 13	3.41000 -0.04	3.45	3.41	3.42	20,336
25 Feb 13	3.45000 -0.01	3.45	3.41	3.41	5,861
22 Feb 13	3.45800 +0.04	3.46	3.42	3.42	31,957
21 Feb 13	3.42000 -0.06	3.45	3.42	3.45	11,909
20 Feb 13	3.48000 +0.00	3.48	3.47	3.47	16,350
19 Feb 13	3.47700 +0.00	3.48	3.45	3.48	14,264
18 Feb 13	3.48000 +0.05	3.48	3.45	3.45	10,549
15 Feb 13	3.43000 -0.01	3.46	3.43	3.43	6,937
14 Feb 13	3.44000 -0.02	3.44	3.40	3.43	21,200
13 Feb 13	3.46000 +0.06	3.46	3.44	3.44	10,713
12 Feb 13	3.40100 -0.01	3.43	3.40	3.41	8,020
11 Feb 13	3.41100 -0.04	3.42	3.39	3.39	3,990
08 Feb 13	3.45000 +0.00	3.48	3.41	3.48	8,226
07 Feb 13	3.45000 +0.03	3.46	3.40	3.40	7,500
06 Feb 13	3.41800 -0.07	3.50	3.42	3.49	10,115
05 Feb 13	3.49000 +0.09	3.50	3.43	3.43	32,497
04 Feb 13	3.40000 -0.05	3.40	3.39	3.39	2,885
01 Feb 13	3.45000 +0.04	3.45	3.35	3.42	33,892
31 Jan 13	3.41000 -0.01	3.44	3.41	3.41	11,793
30 Jan 13	3.41600 -0.04	3.44	3.42	3.44	1,095
29 Jan 13	3.46000 +0.02	3.48	3.40	3.48	28,314
28 Jan 13	3.44000 +0.04	3.44	3.40	3.43	6,844
25 Jan 13	3.40000 -0.03	3.48	3.38	3.44	29,055
24 Jan 13	3.43500 -0.02	3.49	3.43	3.47	11,875
23 Jan 13	3.45000 -0.04	3.48	3.45	3.48	13,011
22 Jan 13	3.48900 -0.01	3.50	3.47	3.50	5,137
21 Jan 13	3.49900 +0.07	3.50	3.45	3.45	5,600
18 Jan 13	3.43200 -0.02	3.45	3.40	3.40	2,200
17 Jan 13	3.45000 +0.07	3.45	3.38	3.38	3,031
16 Jan 13	3.38000 +0.07	3.45	3.38	3.38	23,574
15 Jan 13	3.31100 -0.04	3.35	3.31	3.33	14,962
14 Jan 13	3.34900 -0.10	3.47	3.31	3.46	37,691
11 Jan 13	3.45000 +0.06	3.47	3.40	3.40	18,983
10 Jan 13	3.39000 +0.09	3.39	3.30	3.32	26,522
09 Jan 13	3.30000 +0.03	3.32	3.25	3.25	7,369
08 Jan 13	3.27000 +0.07	3.27	3.22	3.27	3,332
07 Jan 13	3.20000 -0.05	3.24	3.16	3.24	3,000
04 Jan 13	3.25000 +0.05	3.28	3.20	3.27	7,682
03 Jan 13	3.20000 -0.02	3.30	3.20	3.25	10,154
02 Jan 13	3.22000 -0.02	3.24	3.15	3.18	10,816
28 Dec 12	3.24000 +0.14	3.24	3.08	3.08	18,246
27 Dec 12	3.10000 +0.02	3.17	3.08	3.08	12,120
21 Dec 12	3.07600 -0.02	3.17	3.08	3.15	7,686
20 Dec 12	3.10000 +0.02	3.18	3.10	3.16	10,823
19 Dec 12	3.08000 -0.02	3.16	3.06	3.10	5,601
18 Dec 12	3.10000 -0.03	3.10	3.06	3.08	4,017
17 Dec 12	3.13300 -0.03	3.20	3.06	3.20	15,180
14 Dec 12	3.16000 +0.04	3.19	3.10	3.19	5,900
13 Dec 12	3.12000 +0.02	3.12	3.06	3.06	14,831
12 Dec 12	3.10000 +0.00	3.15	3.07	3.07	7,050
11 Dec 12	3.10000 +0.04	3.11	3.06	3.09	16,030
10 Dec 12	3.05500 +0.01	3.06	2.98	2.98	1,070
07 Dec 12	3.05000 +0.00	3.09	3.05	3.05	7,488
06 Dec 12	3.05000 +0.00	3.05	3.05	3.05	3,150
05 Dec 12	3.05000 +0.00	3.10	3.03	3.10	4,496
04 Dec 12	3.05000 +0.02	3.10	3.03	3.03	1,718
03 Dec 12	3.03100 -0.05	3.08	3.03	3.05	3,497
30 Nov 12	3.08000 +0.03	3.08	3.08	3.08	750
29 Nov 12	3.05200 +0.03	3.08	3.05	3.08	400
28 Nov 12	3.02200 -0.08	3.11	3.01	3.02	964
27 Nov 12	3.10000 +0.07	3.10	3.09	3.09	6,877
26 Nov 12	3.03000 +0.02	3.04	3.00	3.04	9,107
23 Nov 12	3.01000 +0.04	3.03	3.00	3.03	7,000
22 Nov 12	2.97000 -0.03	3.00	2.97	3.00	7,316
21 Nov 12	3.00100 +0.03	3.00	2.93	2.95	8,566
20 Nov 12	2.97000 +0.05	2.97	2.92	2.93	5,463
19 Nov 12	2.92200 -0.02	2.95	2.92	2.92	5,509
16 Nov 12	2.94500 -0.03	2.97	2.94	2.97	4,616
15 Nov 12	2.97000 +0.00	3.04	2.97	3.01	13,334
14 Nov 12	2.97000 -0.19	3.16	2.82	3.16	56,925
13 Nov 12	3.16000 -0.08	3.18	3.16	3.17	2,887
12 Nov 12	3.23700 +0.08	3.24	3.16	3.16	6,858
09 Nov 12	3.16000 -0.10	3.20	3.16	3.20	3,880
08 Nov 12	3.26000 +0.08	3.26	3.20	3.23	3,128
07 Nov 12	3.18000 +0.01	3.25	3.17	3.17	1,551
06 Nov 12	3.17000 +0.01	3.21	3.15	3.15	186
05 Nov 12	3.16100 -0.07	3.25	3.16	3.20	5,174
02 Nov 12	3.22600 -0.02	3.35	3.23	3.30	5,760
01 Nov 12	3.24900 +0.00	3.25	3.25	3.25	1,250
31 Oct 12	3.25000 +0.08	3.25	3.17	3.17	20
30 Oct 12	3.17200 -0.09	3.22	3.17	3.22	1,620
29 Oct 12	3.26000 +0.01	3.26	3.17	3.25	1,940
26 Oct 12	3.25000 +0.11	3.25	3.12	3.20	6,400
25 Oct 12	3.14000 +0.01	3.14	3.14	3.14	220
24 Oct 12	3.13000 -0.02	3.15	3.13	3.15	6,460
23 Oct 12	3.15200 -0.10	3.20	3.15	3.15	6,400
22 Oct 12	3.25000 +0.05	3.25	3.17	3.20	6,200
19 Oct 12	3.19900 +0.00	3.20	3.20	3.20	466
18 Oct 12	3.19900 +0.10	3.20	3.18	3.18	5,071
17 Oct 12	3.10000 -0.05	3.18	3.10	3.18	2,082
16 Oct 12	3.15000 +0.01	3.18	3.09	3.10	12,555
15 Oct 12	3.14000 -0.04	3.14	3.14	3.14	2,541
12 Oct 12	3.17900 +0.01	3.18	3.18	3.18	516
11 Oct 12	3.17000 -0.01	3.17	3.13	3.15	9,736
10 Oct 12	3.18000 +0.01	3.18	3.18	3.18	800
09 Oct 12	3.17000 -0.13	3.23	3.16	3.22	12,786
08 Oct 12	3.30000 +0.09	3.30	3.20	3.21	37,478
05 Oct 12	3.21000 -0.02	3.23	3.13	3.23	20,014
04 Oct 12	3.23000 +0.00	3.28	3.20	3.28	11,633
03 Oct 12	3.23000 +0.00	3.23	3.23	3.23	2,576
02 Oct 12	3.23000 -0.02	3.27	3.23	3.25	6,803
01 Oct 12	3.25000 +0.00	3.34	3.17	3.33	3,034
28 Sep 12	3.25000 +0.00	3.25	3.25	3.25	3,751
27 Sep 12	3.25000 +0.05	3.25	3.21	3.24	5,575
26 Sep 12	3.20000 -0.04	3.24	3.17	3.24	4,320
25 Sep 12	3.24000 +0.09	3.25	3.12	3.12	19,815
24 Sep 12	3.15000 +0.07	3.15	3.10	3.10	18,859
21 Sep 12	3.08000 +0.03	3.08	3.08	3.08	2,300
20 Sep 12	3.05000 +0.00	3.10	3.05	3.06	24,450
19 Sep 12	3.05400 -0.10	3.15	3.00	3.15	28,159
18 Sep 12	3.14900 +0.00	3.15	3.05	3.15	22,960
17 Sep 12	3.15000 +0.07	3.15	3.08	3.08	9,442
14 Sep 12	3.08000 -0.04	3.15	3.08	3.15	6,020
13 Sep 12	3.12000 +0.08	3.17	3.10	3.10	28,601
12 Sep 12	3.03900 +0.09	3.06	3.00	3.05	51,929
11 Sep 12	2.95000 -0.10	3.04	2.95	3.04	2,198
10 Sep 12	3.05000 +0.02	3.05	2.95	3.03	22,303
07 Sep 12	3.03000 +0.05	3.03	2.91	2.98	8,513
06 Sep 12	2.98000 +0.12	2.98	2.95	2.95	7,341
05 Sep 12	2.86300 -0.12	2.86	2.86	2.86	187
04 Sep 12	2.98000 +0.08	2.98	2.88	2.90	8,149
03 Sep 12	2.90000 +0.02	2.91	2.83	2.85	17,250
31 Aug 12	2.88000 +0.00	2.88	2.88	2.88	600
30 Aug 12	2.88200 -0.07	2.92	2.88	2.92	14,529
29 Aug 12	2.95000 -0.05	2.95	2.95	2.95	1,520
28 Aug 12	3.00000 +0.04	3.00	2.95	2.95	4,638
27 Aug 12	2.96000 +0.00	3.00	2.96	3.00	7,143
24 Aug 12	2.96000 -0.07	2.97	2.96	2.97	8,432
23 Aug 12	3.03000 +0.06	3.03	2.97	2.97	5,297
22 Aug 12	2.97000 -0.06	2.97	2.97	2.97	1,540
21 Aug 12	3.02500 +0.05	3.03	2.96	2.96	1,120
20 Aug 12	2.97100 -0.07	3.05	2.96	2.97	13,005
17 Aug 12	3.04000 -0.01	3.04	3.00	3.04	2,000
16 Aug 12	3.05000 +0.09	3.05	3.00	3.02	20,414
15 Aug 12	2.96100 -0.08	2.96	2.96	2.96	950
14 Aug 12	3.03700 -0.01	3.04	2.99	2.99	1,440
13 Aug 12	3.05000 -0.01	3.09	3.04	3.09	3,920
10 Aug 12	3.05500 +0.06	3.06	2.96	2.96	1,095
09 Aug 12	3.00000 +0.00	3.05	3.00	3.05	2,420
08 Aug 12	3.00000 +0.00	3.04	3.00	3.00	4,082
07 Aug 12	3.00000 -0.08	3.10	3.00	3.10	1,190
06 Aug 12	3.08000 -0.02	3.10	3.00	3.08	3,280
03 Aug 12	3.10000 +0.10	3.10	3.05	3.05	1,513
02 Aug 12	3.00000 +0.00	3.05	3.00	3.00	7,077
01 Aug 12	3.00000 -0.05	3.03	3.00	3.02	7,451
31 Jul 12	3.05000 +0.08	3.05	2.89	2.95	3,038
30 Jul 12	2.97000 -0.01	2.98	2.94	2.98	8,106
27 Jul 12	2.97700 +0.05	2.98	2.93	2.98	1,892
26 Jul 12	2.93000 -0.05	2.95	2.90	2.95	1,556
25 Jul 12	2.98000 +0.00	2.99	2.90	2.99	4,767
24 Jul 12	2.98500 +0.03	3.00	2.89	2.89	11,907
23 Jul 12	2.95000 -0.04	3.05	2.95	3.05	23,525
20 Jul 12	2.99000 +0.00	2.99	2.96	2.98	19,935
19 Jul 12	2.99000 +0.00	3.00	2.95	2.98	12,723
18 Jul 12	2.99000 +0.22	2.99	2.85	2.86	10,148
17 Jul 12	2.76600 -0.01	2.92	2.77	2.84	12,619
16 Jul 12	2.77200 -0.08	2.80	2.77	2.78	2,049
12 Jul 12	2.85000 +0.08	2.85	2.76	2.76	5,525
11 Jul 12	2.77000 -0.03	2.80	2.77	2.79	4,825
10 Jul 12	2.80000 -0.01	2.80	2.80	2.80	1,000
09 Jul 12	2.81000 -0.09	2.81	2.76	2.80	20,714
06 Jul 12	2.90000 +0.00	2.90	2.85	2.85	23,476
05 Jul 12	2.90100 -0.08	2.90	2.90	2.90	1,000
04 Jul 12	2.98000 +0.04	2.98	2.85	2.85	418
03 Jul 12	2.94000 -0.06	2.95	2.94	2.94	6,645
02 Jul 12	3.00000 +0.10	3.00	3.00	3.00	18
29 Jun 12	2.90000 +0.02	2.90	2.87	2.87	4,735
28 Jun 12	2.87900 +0.08	2.88	2.88	2.88	18
27 Jun 12	2.80000 -0.05	2.80	2.80	2.80	2,655
26 Jun 12	2.84800 +0.01	2.85	2.76	2.78	3,599
25 Jun 12	2.84000 -0.04	2.84	2.84	2.84	1,670
22 Jun 12	2.87900 +0.08	2.88	2.84	2.84	9,959
21 Jun 12	2.79700 -0.04	2.83	2.76	2.77	1,570
20 Jun 12	2.83900 -0.01	2.84	2.78	2.82	3,019
19 Jun 12	2.85000 +0.05	2.85	2.79	2.80	2,177
18 Jun 12	2.80000 -0.05	2.80	2.75	2.76	4,149
15 Jun 12	2.84900 +0.09	2.85	2.75	2.75	1,146
14 Jun 12	2.76300 +0.00	2.84	2.73	2.75	9,387
13 Jun 12	2.76000 -0.05	2.84	2.75	2.84	5,614
12 Jun 12	2.81000 -0.04	2.82	2.81	2.82	42,996
11 Jun 12	2.85000 +0.03	2.88	2.74	2.82	14,733
08 Jun 12	2.82000 -0.08	2.90	2.82	2.83	1,326
07 Jun 12	2.90000 +0.07	2.90	2.85	2.85	3,500
06 Jun 12	2.83000 +0.00	2.88	2.83	2.84	1,705
05 Jun 12	2.83000 -0.06	2.83	2.78	2.80	14,152
04 Jun 12	2.89000 -0.04	2.93	2.89	2.93	29,952
01 Jun 12	2.93000 -0.08	2.98	2.93	2.95	5,758
31 May 12	3.01000 +0.03	3.01	2.95	3.00	34,379
30 May 12	2.98000 +0.01	3.02	2.98	3.02	6,375
29 May 12	2.97000 +0.02	3.02	2.97	3.00	1,301
25 May 12	2.95000 +0.02	2.95	2.93	2.93	15,505
24 May 12	2.93000 -0.05	2.95	2.93	2.95	4,105
23 May 12	2.98000 -0.11	3.02	2.95	3.00	16,468
22 May 12	3.09000 +0.00	3.09	3.05	3.09	2,064
21 May 12	3.09000 +0.02	3.09	2.99	3.03	26,907
18 May 12	3.06500 +0.02	3.10	3.00	3.00	16,975
17 May 12	3.05000 +0.02	3.07	3.00	3.06	4,362
16 May 12	3.03000 +0.02	3.06	3.00	3.02	5,804
15 May 12	3.01000 -0.02	3.01	3.01	3.01	3,500
14 May 12	3.03000 -0.02	3.06	2.95	2.97	10,281
11 May 12	3.05000 -0.05	3.08	3.05	3.08	2,603
10 May 12	3.09900 +0.05	3.10	3.00	3.00	21,542
09 May 12	3.05000 +0.05	3.05	3.00	3.00	5,727
08 May 12	3.00000 -0.02	3.03	2.95	3.01	4,508
07 May 12	3.02000 -0.03	3.02	3.01	3.01	3,900
04 May 12	3.05000 -0.05	3.05	3.01	3.01	3,700
03 May 12	3.09900 +0.01	3.10	3.04	3.06	13,568
02 May 12	3.09000 -0.03	3.10	3.09	3.10	16,160
30 Apr 12	3.12000 +0.04	3.17	3.01	3.15	8,207
27 Apr 12	3.08000 +0.03	3.14	3.06	3.14	3,756
26 Apr 12	3.05000 -0.03	3.17	3.03	3.03	4,444
25 Apr 12	3.08000 +0.01	3.08	3.05	3.05	2,120
24 Apr 12	3.06700 -0.08	3.09	3.07	3.09	934
23 Apr 12	3.15000 +0.00	3.15	3.15	3.15	20
20 Apr 12	3.15000 +0.09	3.17	3.06	3.09	1,710
19 Apr 12	3.05600 -0.03	3.09	3.00	3.05	15,949
18 Apr 12	3.09000 +0.00	3.09	3.05	3.09	2,071
17 Apr 12	3.09200 +0.00	3.09	3.05	3.05	4,132
16 Apr 12	3.09000 +0.04	3.09	3.09	3.09	527
13 Apr 12	3.05300 -0.05	3.10	3.05	3.10	5,657
12 Apr 12	3.10000 +0.00	3.10	3.02	3.02	8,231
11 Apr 12	3.10000 +0.05	3.10	3.02	3.05	10,140
10 Apr 12	3.05000 +0.03	3.07	3.03	3.07	2,658
05 Apr 12	3.02000 -0.03	3.17	3.02	3.17	13,956
04 Apr 12	3.05000 -0.05	3.11	3.05	3.05	6,262
03 Apr 12	3.09500 +0.01	3.10	3.06	3.09	1,825
02 Apr 12	3.08900 -0.01	3.09	3.03	3.05	7,736
30 Mar 12	3.09800 +0.05	3.10	2.97	3.02	25,596
29 Mar 12	3.05000 -0.06	3.09	3.05	3.06	12,772
28 Mar 12	3.11000 +0.00	3.16	3.05	3.16	5,053
27 Mar 12	3.10700 +0.01	3.13	3.07	3.09	14,005
26 Mar 12	3.10000 -0.09	3.19	3.04	3.19	14,138
23 Mar 12	3.18500 +0.18	3.18	3.02	3.02	1,578
22 Mar 12	3.00000 -0.20	3.15	2.96	3.13	38,240
21 Mar 12	3.20000 +0.00	3.20	3.15	3.20	11,924
20 Mar 12	3.20000 +0.03	3.20	3.12	3.13	9,777
19 Mar 12	3.17500 -0.03	3.20	3.17	3.20	8,474
16 Mar 12	3.20000 +0.00	3.20	3.19	3.20	20,181
15 Mar 12	3.20000 +0.00	3.20	3.19	3.20	31,570
14 Mar 12	3.20000 +0.00	3.20	3.12	3.20	36,125
13 Mar 12	3.20000 +0.05	3.20	3.20	3.20	2,125
12 Mar 12	3.15000 -0.04	3.20	3.15	3.20	6,060
09 Mar 12	3.19000 +0.00	3.20	3.09	3.20	4,427
08 Mar 12	3.18900 +0.01	3.20	3.15	3.15	2,987
07 Mar 12	3.18000 +0.00	3.18	3.09	3.18	3,156
06 Mar 12	3.18000 -0.01	3.19	3.10	3.15	19,635
05 Mar 12	3.19000 -0.01	3.20	3.18	3.20	54,951
02 Mar 12	3.20000 +0.03	3.20	3.15	3.20	61,643
01 Mar 12	3.17000 +0.00	3.20	3.15	3.20	6,266
29 Feb 12	3.17000 +0.07	3.17	3.12	3.12	3,950
28 Feb 12	3.10000 -0.06	3.10	3.10	3.10	1,150
27 Feb 12	3.16000 +0.01	3.16	3.11	3.16	10,683
24 Feb 12	3.15000 +0.03	3.16	3.11	3.14	12,951
23 Feb 12	3.12000 -0.03	3.14	3.09	3.09	4,575
22 Feb 12	3.15000 +0.08	3.15	3.01	3.12	29,807
21 Feb 12	3.07000 +0.02	3.12	3.05	3.05	10,490
20 Feb 12	3.05100 +0.05	3.10	2.82	3.02	50,921
17 Feb 12	3.00000 -0.09	3.09	3.00	3.05	6,670
16 Feb 12	3.08500 +0.09	3.10	2.91	2.96	9,272
15 Feb 12	3.00000 -0.03	3.09	3.00	3.01	9,033
14 Feb 12	3.03000 +0.00	3.10	3.03	3.10	1,037
13 Feb 12	3.03200 -0.07	3.10	3.03	3.10	1,937
10 Feb 12	3.10000 +0.00	3.10	3.05	3.08	14,313
09 Feb 12	3.10000 -0.06	3.16	3.05	3.16	5,361
08 Feb 12	3.16000 +0.06	3.16	3.07	3.12	2,715
07 Feb 12	3.10000 +0.00	3.15	3.10	3.13	12,175
06 Feb 12	3.10000 +0.01	3.20	3.09	3.12	12,440
03 Feb 12	3.09000 +0.03	3.14	3.02	3.07	13,294
02 Feb 12	3.06000 +0.12	3.10	3.00	3.00	18,242
01 Feb 12	2.94100 +0.04	2.98	2.88	2.90	17,717
31 Jan 12	2.90000 -0.07	2.97	2.90	2.97	5,853
30 Jan 12	2.96900 +0.06	2.97	2.97	2.97	60
27 Jan 12	2.91000 +0.01	3.00	2.91	2.95	2,064
26 Jan 12	2.90000 -0.08	2.95	2.90	2.94	9,845
25 Jan 12	2.98000 -0.02	3.00	2.95	3.00	5,580
24 Jan 12	3.00000 -0.03	3.00	2.95	2.96	6,397
23 Jan 12	3.03000 +0.03	3.05	2.96	3.00	19,818
20 Jan 12	3.00000 +0.01	3.01	2.96	2.96	5,853
19 Jan 12	2.99000 +0.02	2.99	2.94	2.94	2,900
18 Jan 12	2.97000 -0.03	3.00	2.96	2.97	9,730
17 Jan 12	3.00000 +0.05	3.00	2.90	2.97	11,595
16 Jan 12	2.95000 -0.07	2.96	2.94	2.94	4,974
13 Jan 12	3.02000 +0.06	3.02	2.95	2.97	2,101
12 Jan 12	2.96000 -0.09	3.05	2.91	3.05	11,930
11 Jan 12	3.05100 +0.13	3.05	2.95	2.95	8,793
10 Jan 12	2.92000 +0.07	2.96	2.87	2.87	10,500
09 Jan 12	2.85000 +0.09	2.85	2.81	2.82	11,895
05 Jan 12	2.76000 -0.02	2.82	2.76	2.78	20,414
04 Jan 12	2.78000 -0.02	2.88	2.78	2.88	1,000
03 Jan 12	2.80000 +0.05	2.80	2.80	2.80	2,350
02 Jan 12	2.75000 +0.03	2.80	2.75	2.80	2,499
30 Dec 11	2.72000 -0.10	2.75	2.70	2.75	7,103
29 Dec 11	2.82000 +0.25	2.82	2.59	2.59	25,820
28 Dec 11	2.57000 -0.18	2.73	2.56	2.72	6,925
27 Dec 11	2.75000 -0.05	2.75	2.72	2.72	951
23 Dec 11	2.80000 -0.08	2.80	2.80	2.80	2,399
22 Dec 11	2.88000 +0.03	2.88	2.85	2.87	1,834
21 Dec 11	2.85000 +0.03	2.85	2.74	2.80	7,552
20 Dec 11	2.82000 +0.03	2.82	2.70	2.70	1,849
16 Dec 11	2.79000 +0.19	2.79	2.65	2.65	27,923
14 Dec 11	2.60000 -0.05	2.60	2.60	2.60	1,000
13 Dec 11	2.65000 +0.00	2.65	2.60	2.60	2,803
12 Dec 11	2.65000 +0.03	2.67	2.65	2.67	6,651
09 Dec 11	2.62000 -0.11	2.62	2.62	2.62	1,425
08 Dec 11	2.73100 +0.06	2.73	2.63	2.65	1,730
07 Dec 11	2.66900 -0.01	2.74	2.60	2.65	87,664
06 Dec 11	2.68000 -0.07	2.79	2.68	2.79	6,957
05 Dec 11	2.75000 -0.10	2.85	2.75	2.85	8,380
02 Dec 11	2.85000 +0.02	2.85	2.72	2.83	12,117
01 Dec 11	2.83000 +0.25	2.84	2.65	2.65	47,323
30 Nov 11	2.58100 -0.04	2.70	2.57	2.70	8,763
29 Nov 11	2.62000 -0.03	2.65	2.60	2.65	1,731
28 Nov 11	2.65000 +0.03	2.70	2.65	2.70	1,427
25 Nov 11	2.62000 +0.00	2.62	2.62	2.62	7,060
24 Nov 11	2.62000 +0.00	2.62	2.62	2.62	220
23 Nov 11	2.62400 -0.03	2.65	2.62	2.65	23,265
22 Nov 11	2.65000 +0.00	2.65	2.65	2.65	14
21 Nov 11	2.65400 -0.13	2.70	2.65	2.70	1,891
18 Nov 11	2.78900 +0.17	2.79	2.62	2.64	45,021
17 Nov 11	2.62300 +0.02	2.66	2.62	2.65	4,543
16 Nov 11	2.60100 -0.10	2.70	2.60	2.65	14,276
15 Nov 11	2.69900 +0.00	2.70	2.65	2.66	6,995
14 Nov 11	2.70000 +0.05	2.79	2.65	2.65	2,712
11 Nov 11	2.65200 -0.04	2.80	2.65	2.65	7,718
10 Nov 11	2.69000 +0.02	2.80	2.65	2.65	39,755
09 Nov 11	2.67000 -0.03	2.79	2.66	2.79	25,520
08 Nov 11	2.70500 +0.06	2.75	2.64	2.64	12,494
07 Nov 11	2.64100 -0.01	2.78	2.64	2.70	7,898
04 Nov 11	2.65500 -0.12	2.77	2.63	2.70	24,607
03 Nov 11	2.77000 +0.07	2.80	2.64	2.70	59,086
02 Nov 11	2.70000 +0.09	2.74	2.64	2.64	23,118
01 Nov 11	2.61400 -0.15	2.74	2.55	2.74	52,242
31 Oct 11	2.76000 -0.20	2.97	2.76	2.97	47,417
28 Oct 11	2.96000 -0.36	3.28	2.90	3.28	83,816
27 Oct 11	3.32000 -0.02	3.42	3.32	3.33	24,919
26 Oct 11	3.33500 +0.09	3.34	3.28	3.28	3,312
25 Oct 11	3.24300 -0.01	3.38	3.24	3.29	10,312
24 Oct 11	3.25000 -0.05	3.40	3.22	3.38	18,135
21 Oct 11	3.30000 -0.09	3.35	3.27	3.35	2,686
20 Oct 11	3.39000 +0.04	3.39	3.27	3.30	3,950
19 Oct 11	3.35000 +0.08	3.40	3.35	3.40	1,952
18 Oct 11	3.27000 -0.13	3.40	3.27	3.35	6,625
17 Oct 11	3.40000 +0.05	3.42	3.26	3.40	17,386
14 Oct 11	3.35000 +0.00	3.40	3.35	3.40	1,160
13 Oct 11	3.35300 -0.15	3.49	3.30	3.49	38,120
12 Oct 11	3.50000 +0.25	3.59	3.30	3.30	57,558
11 Oct 11	3.25000 +0.10	3.33	3.20	3.20	49,925
10 Oct 11	3.15000 +0.08	3.19	3.08	3.09	5,621
07 Oct 11	3.07100 -0.06	3.07	3.07	3.07	196
06 Oct 11	3.13000 +0.13	3.20	3.00	3.10	61,514
05 Oct 11	3.00000 +0.00	3.00	3.00	3.00	556
04 Oct 11	3.00000 -0.03	3.00	2.99	2.99	64
30 Sep 11	3.03000 -0.13	3.15	3.03	3.10	5,813
29 Sep 11	3.16400 +0.06	3.16	3.11	3.12	15,924
28 Sep 11	3.10000 -0.10	3.19	3.10	3.15	12,000
27 Sep 11	3.20000 +0.22	3.26	3.06	3.08	122,106
26 Sep 11	2.98000 +0.03	3.02	2.95	3.02	7,557
23 Sep 11	2.95100 -0.07	3.00	2.95	3.00	5,800
22 Sep 11	3.01700 -0.07	3.04	3.00	3.04	18,494
21 Sep 11	3.09000 -0.06	3.15	3.05	3.07	10,953
20 Sep 11	3.14600 +0.04	3.15	3.07	3.10	14,986
19 Sep 11	3.10100 -0.04	3.15	3.10	3.15	3,811
16 Sep 11	3.14200 +0.00	3.17	3.10	3.17	6,268
15 Sep 11	3.14000 +0.00	3.18	3.14	3.18	3,197
14 Sep 11	3.14000 -0.02	3.17	3.14	3.15	2,525
13 Sep 11	3.16000 -0.01	3.16	3.05	3.05	3,341
12 Sep 11	3.17500 +0.12	3.18	2.91	3.02	81,788
09 Sep 11	3.06000 +0.05	3.15	3.02	3.02	11,844
08 Sep 11	3.01000 -0.02	3.09	3.00	3.06	20,776
07 Sep 11	3.03000 +0.13	3.09	2.92	3.01	11,526
06 Sep 11	2.90000 -0.08	3.09	2.90	3.09	6,043
05 Sep 11	2.98000 -0.16	3.07	2.98	3.06	28,686
02 Sep 11	3.13800 -0.16	3.30	3.06	3.20	23,298
01 Sep 11	3.30000 +0.16	3.30	3.15	3.24	45,074
31 Aug 11	3.13900 +0.16	3.15	3.02	3.06	18,944
30 Aug 11	2.98000 -0.09	3.06	2.98	3.06	25,251
29 Aug 11	3.07100 +0.15	3.09	2.95	2.95	28,505
26 Aug 11	2.92000 +0.02	2.95	2.76	2.90	174,610
25 Aug 11	2.90100 -0.08	3.05	2.90	3.03	23,375
24 Aug 11	2.98000 +0.03	3.05	2.96	2.99	25,853
23 Aug 11	2.95000 -0.10	3.10	2.95	3.07	44,676
22 Aug 11	3.05000 -0.01	3.13	3.01	3.01	16,446
19 Aug 11	3.05800 +0.01	3.10	3.00	3.04	25,908
18 Aug 11	3.05000 -0.15	3.16	3.02	3.16	12,036
17 Aug 11	3.20300 +0.04	3.25	3.18	3.24	7,539
16 Aug 11	3.16000 -0.10	3.29	3.16	3.29	13,209
15 Aug 11	3.26300 +0.00	3.32	3.21	3.21	12,553
12 Aug 11	3.26000 +0.12	3.32	3.14	3.15	62,109
11 Aug 11	3.14000 +0.09	3.20	3.01	3.06	33,650
10 Aug 11	3.05000 +0.11	3.17	2.98	3.08	37,113
09 Aug 11	2.94100 -0.06	3.00	2.71	2.90	73,484
08 Aug 11	3.00000 +0.01	3.20	2.89	2.89	48,716
05 Aug 11	2.99400 -0.06	3.20	2.82	2.92	78,594
04 Aug 11	3.05000 +0.05	3.15	3.01	3.10	19,166
03 Aug 11	3.00000 -0.15	3.23	2.87	3.10	90,401
02 Aug 11	3.14900 -0.11	3.29	3.12	3.16	42,398
01 Aug 11	3.26000 -0.01	3.35	3.26	3.31	35,385
29 Jul 11	3.27000 -0.08	3.34	3.25	3.27	59,852
28 Jul 11	3.34500 -0.15	3.48	3.19	3.48	101,426
27 Jul 11	3.50000 -0.03	3.52	3.46	3.46	5,642
26 Jul 11	3.53300 -0.08	3.55	3.46	3.54	28,706
25 Jul 11	3.60900 +0.06	3.65	3.50	3.54	17,601
22 Jul 11	3.54500 +0.13	3.55	3.48	3.51	19,725
21 Jul 11	3.42000 -0.04	3.50	3.42	3.48	21,330
20 Jul 11	3.46000 -0.16	3.61	3.41	3.60	33,576
19 Jul 11	3.62000 +0.04	3.63	3.55	3.60	9,212
18 Jul 11	3.58000 -0.06	3.64	3.56	3.64	22,332
15 Jul 11	3.64100 -0.17	3.74	3.64	3.71	9,260
14 Jul 11	3.81000 +0.09	3.81	3.70	3.81	8,885
13 Jul 11	3.72000 -0.08	3.83	3.72	3.83	2,827
12 Jul 11	3.80000 -0.01	3.80	3.70	3.72	14,420
11 Jul 11	3.81000 -0.12	3.95	3.80	3.94	9,880
08 Jul 11	3.93400 +0.13	3.93	3.80	3.85	13,382
07 Jul 11	3.80000 -0.02	3.85	3.80	3.81	14,542
06 Jul 11	3.81500 -0.13	3.87	3.80	3.82	14,682
05 Jul 11	3.95000 -0.02	4.00	3.85	3.96	15,954
04 Jul 11	3.97200 +0.01	4.03	3.96	4.00	11,035
01 Jul 11	3.96000 +0.00	3.97	3.86	3.89	13,050
30 Jun 11	3.96000 +0.03	4.00	3.89	3.96	12,204
29 Jun 11	3.93500 +0.13	3.95	3.80	3.80	17,692
28 Jun 11	3.80000 +0.11	3.80	3.68	3.68	23,326
27 Jun 11	3.69500 +0.02	3.78	3.68	3.72	12,612
24 Jun 11	3.67500 -0.04	3.71	3.65	3.71	20,786
23 Jun 11	3.71000 +0.09	3.71	3.58	3.62	20,210
22 Jun 11	3.62000 +0.01	3.65	3.57	3.57	35,134
21 Jun 11	3.61000 -0.06	3.70	3.52	3.69	36,568
20 Jun 11	3.67100 -0.05	3.73	3.57	3.66	43,101
17 Jun 11	3.72300 -0.03	3.81	3.61	3.81	41,596
16 Jun 11	3.75000 -0.11	3.86	3.70	3.86	23,325
15 Jun 11	3.86000 +0.07	3.87	3.68	3.76	59,845
14 Jun 11	3.79300 +0.20	3.80	3.61	3.63	59,948
13 Jun 11	3.59000 -0.01	3.74	3.59	3.74	36,791
10 Jun 11	3.60000 -0.24	3.90	3.55	3.90	106,398
09 Jun 11	3.84000 +0.07	3.88	3.73	3.73	23,869
08 Jun 11	3.77000 -0.11	3.94	3.73	3.81	43,020
07 Jun 11	3.88000 -0.08	3.95	3.83	3.85	26,918
06 Jun 11	3.96000 -0.03	3.98	3.81	3.98	24,431
03 Jun 11	3.99000 +0.15	4.00	3.84	3.84	33,551
02 Jun 11	3.84000 -0.08	3.92	3.84	3.92	10,391
01 Jun 11	3.91500 -0.09	3.99	3.89	3.95	10,924
31 May 11	4.00000 -0.05	4.14	3.99	4.10	38,389
30 May 11	4.05000 -0.09	4.09	3.99	4.08	19,244
27 May 11	4.13900 +0.13	4.14	3.99	4.08	27,439
26 May 11	4.01000 -0.05	4.14	4.00	4.07	24,744
25 May 11	4.06000 -0.04	4.09	3.97	4.02	11,985
24 May 11	4.09800 +0.15	4.10	3.95	3.95	34,421
23 May 11	3.95000 -0.20	4.11	3.88	4.11	59,989
20 May 11	4.14700 -0.04	4.20	4.11	4.20	15,772
19 May 11	4.18200 +0.03	4.20	4.11	4.15	23,910
18 May 11	4.15500 +0.02	4.20	4.14	4.15	14,848
17 May 11	4.14000 -0.11	4.20	4.11	4.20	30,319
16 May 11	4.25000 +0.03	4.25	4.16	4.25	40,842
13 May 11	4.22000 +0.07	4.27	4.21	4.25	23,632
12 May 11	4.15000 -0.14	4.26	4.05	4.25	70,615
11 May 11	4.29000 +0.01	4.34	4.28	4.30	19,913
10 May 11	4.28000 +0.02	4.34	4.26	4.30	9,130
09 May 11	4.26000 -0.04	4.33	4.25	4.33	2,555
06 May 11	4.30000 +0.06	4.34	4.25	4.33	8,256
05 May 11	4.24000 -0.02	4.38	4.24	4.38	17,540
04 May 11	4.25700 -0.12	4.42	4.25	4.40	28,136
03 May 11	4.38000 -0.11	4.52	4.30	4.52	32,719
02 May 11	4.49000 +0.11	4.60	4.40	4.45	47,148
29 Apr 11	4.38000 -0.11	4.44	4.35	4.44	21,708
28 Apr 11	4.49000 +0.09	4.49	4.40	4.46	46,249
27 Apr 11	4.40000 +0.26	4.40	4.18	4.18	132,538
26 Apr 11	4.13700 -0.05	4.19	4.11	4.19	29,323
21 Apr 11	4.18900 -0.01	4.22	4.13	4.19	72,958
20 Apr 11	4.20000 +0.06	4.26	4.08	4.18	110,104
19 Apr 11	4.14000 +0.15	4.20	3.99	3.99	79,123
18 Apr 11	3.98700 -0.01	4.11	3.95	4.00	30,909
15 Apr 11	4.00000 +0.04	4.09	3.95	4.01	26,019
14 Apr 11	3.96200 -0.05	4.01	3.95	4.01	22,175
13 Apr 11	4.01000 +0.07	4.01	3.93	4.00	24,363
12 Apr 11	3.93800 -0.10	4.01	3.85	3.96	52,958
11 Apr 11	4.03600 -0.06	4.11	4.00	4.11	22,419
08 Apr 11	4.10000 -0.02	4.17	4.08	4.09	18,830
07 Apr 11	4.11900 -0.12	4.21	4.12	4.18	12,072
06 Apr 11	4.24000 +0.04	4.25	4.18	4.18	41,216
05 Apr 11	4.20000 +0.00	4.26	4.20	4.24	49,443
04 Apr 11	4.20000 +0.10	4.26	4.08	4.08	51,759
01 Apr 11	4.10000 +0.00	4.13	4.10	4.13	9,198
31 Mar 11	4.10000 -0.05	4.16	4.07	4.16	12,016
30 Mar 11	4.15000 -0.03	4.15	4.11	4.13	21,610
29 Mar 11	4.18000 +0.13	4.18	4.00	4.00	20,226
28 Mar 11	4.05000 -0.07	4.15	4.05	4.12	12,726
25 Mar 11	4.12000 -0.03	4.18	4.06	4.17	6,615
24 Mar 11	4.14900 +0.07	4.15	4.09	4.10	6,032
23 Mar 11	4.08000 -0.07	4.15	4.06	4.13	7,532
22 Mar 11	4.15000 +0.03	4.16	4.13	4.13	3,762
21 Mar 11	4.12500 +0.21	4.14	4.00	4.00	38,005
18 Mar 11	3.91500 +0.09	3.94	3.82	3.82	15,694
17 Mar 11	3.82400 -0.08	3.94	3.80	3.86	21,165
16 Mar 11	3.90000 +0.29	3.90	3.70	3.70	121,166
15 Mar 11	3.61500 -0.37	3.92	3.45	3.91	210,351
14 Mar 11	3.98100 -0.20	4.11	3.93	4.07	137,420
11 Mar 11	4.18000 -0.05	4.28	4.14	4.28	28,956
10 Mar 11	4.23200 -0.07	4.30	4.22	4.30	20,586
09 Mar 11	4.29800 +0.04	4.38	4.21	4.29	71,673
08 Mar 11	4.25500 +0.05	4.29	4.20	4.28	21,451
07 Mar 11	4.20400 -0.10	4.28	4.20	4.20	19,141
04 Mar 11	4.30000 +0.01	4.30	4.22	4.29	13,218
03 Mar 11	4.29200 +0.02	4.34	4.29	4.33	6,134
02 Mar 11	4.27000 -0.06	4.40	4.26	4.40	30,414
01 Mar 11	4.33000 -0.04	4.42	4.33	4.42	52,514
28 Feb 11	4.37000 -0.01	4.45	4.26	4.44	113,891
25 Feb 11	4.38000 +0.16	4.48	4.25	4.25	46,330
24 Feb 11	4.21900 -0.11	4.26	4.13	4.26	43,543
23 Feb 11	4.32900 +0.04	4.37	4.29	4.37	15,526
22 Feb 11	4.28500 -0.12	4.36	4.22	4.30	39,617
21 Feb 11	4.40000 -0.09	4.43	4.40	4.40	22,750
18 Feb 11	4.49000 +0.05	4.49	4.42	4.44	23,976
17 Feb 11	4.44000 -0.07	4.51	4.24	4.51	131,369
16 Feb 11	4.51000 +0.00	4.51	4.48	4.48	9,739
15 Feb 11	4.51000 +0.00	4.51	4.48	4.50	6,358
14 Feb 11	4.51000 +0.01	4.53	4.47	4.50	6,795
11 Feb 11	4.50000 +0.01	4.54	4.47	4.49	21,011
10 Feb 11	4.49000 -0.01	4.57	4.49	4.50	10,127
09 Feb 11	4.50000 +0.00	4.58	4.47	4.50	7,973
08 Feb 11	4.50000 -0.13	4.63	4.47	4.63	48,377
07 Feb 11	4.62500 +0.05	4.66	4.63	4.64	7,433
04 Feb 11	4.57900 +0.01	4.69	4.55	4.55	19,561
03 Feb 11	4.57000 -0.03	4.67	4.55	4.66	19,512
02 Feb 11	4.60000 +0.05	4.67	4.57	4.65	30,525
01 Feb 11	4.54900 +0.09	4.55	4.40	4.41	26,995
31 Jan 11	4.46000 -0.04	4.50	4.33	4.50	40,985
28 Jan 11	4.50000 -0.04	4.70	4.50	4.54	22,856
27 Jan 11	4.54000 -0.03	4.68	4.53	4.65	8,529
26 Jan 11	4.56500 -0.09	4.65	4.57	4.65	6,408
25 Jan 11	4.65000 -0.12	4.75	4.65	4.70	4,677
24 Jan 11	4.77000 +0.27	4.77	4.53	4.53	5,333
21 Jan 11	4.50000 -0.03	4.63	4.45	4.53	21,133
20 Jan 11	4.53000 -0.22	4.88	4.53	4.88	14,687
19 Jan 11	4.75000 -0.11	4.92	4.75	4.92	19,137
18 Jan 11	4.86000 +0.13	4.94	4.76	4.78	65,686
17 Jan 11	4.73000 +0.01	4.80	4.72	4.72	18,172
14 Jan 11	4.72000 +0.07	4.72	4.59	4.65	31,627
13 Jan 11	4.65000 -0.04	4.75	4.54	4.68	15,687
12 Jan 11	4.69000 +0.22	4.71	4.48	4.50	96,056
11 Jan 11	4.47000 +0.22	4.47	4.25	4.25	25,767
10 Jan 11	4.25000 -0.05	4.38	4.25	4.30	8,618
07 Jan 11	4.30000 +0.12	4.36	4.20	4.25	24,852
06 Jan 11	4.18000 -0.12	4.40	4.18	4.31	18,469
05 Jan 11	4.30000 -0.08	4.35	4.26	4.33	14,818
04 Jan 11	4.38000 +0.05	4.39	4.30	4.34	31,227
03 Jan 11	4.33300 +0.20	4.34	4.13	4.19	30,526
30 Dec 10	4.13000 -0.13	4.29	4.11	4.23	26,060
29 Dec 10	4.26000 -0.02	4.35	4.22	4.22	7,604
28 Dec 10	4.28000 +0.00	4.31	4.22	4.24	29,760
27 Dec 10	4.27600 -0.07	4.30	4.18	4.28	7,220
23 Dec 10	4.35000 +0.00	4.35	4.21	4.28	30,746
22 Dec 10	4.35000 +0.11	4.35	4.14	4.14	51,959
21 Dec 10	4.24000 +0.06	4.24	4.05	4.15	52,428
20 Dec 10	4.17900 -0.04	4.19	4.15	4.15	7,941
17 Dec 10	4.22100 +0.02	4.23	4.14	4.20	10,697
16 Dec 10	4.20000 -0.05	4.23	4.16	4.18	28,806
15 Dec 10	4.24800 +0.07	4.25	4.18	4.18	20,123
14 Dec 10	4.18000 +0.03	4.27	4.18	4.18	40,140
13 Dec 10	4.15000 +0.02	4.18	4.07	4.16	24,431
10 Dec 10	4.12900 -0.05	4.24	4.10	4.23	36,276
09 Dec 10	4.18000 +0.14	4.25	4.04	4.04	41,089
08 Dec 10	4.04000 -0.03	4.12	4.00	4.05	98,247
07 Dec 10	4.07500 -0.14	4.26	4.07	4.15	26,915
06 Dec 10	4.22000 -0.08	4.31	4.15	4.31	14,879
03 Dec 10	4.30000 -0.03	4.35	4.25	4.35	29,379
02 Dec 10	4.33000 +0.21	4.33	4.06	4.16	53,400
01 Dec 10	4.12000 -0.03	4.15	3.94	4.15	67,631
30 Nov 10	4.15000 -0.15	4.25	4.11	4.25	53,361
29 Nov 10	4.30000 -0.07	4.38	4.20	4.38	49,902
26 Nov 10	4.37000 -0.02	4.40	4.25	4.25	57,662
25 Nov 10	4.39200 +0.04	4.44	4.30	4.37	40,454
24 Nov 10	4.35000 +0.19	4.35	4.12	4.15	114,012
23 Nov 10	4.16000 -0.02	4.19	4.11	4.13	36,752
22 Nov 10	4.18000 +0.18	4.19	4.04	4.05	79,924
19 Nov 10	4.00000 -0.02	4.05	3.91	4.03	40,346
18 Nov 10	4.01700 +0.05	4.02	3.90	3.96	66,128
17 Nov 10	3.97000 +0.07	3.99	3.83	3.84	43,154
16 Nov 10	3.90000 -0.16	3.99	3.72	3.99	68,922
15 Nov 10	4.06000 +0.27	4.07	3.78	3.82	64,801
12 Nov 10	3.79000 -0.03	3.83	3.66	3.75	35,302
11 Nov 10	3.82000 +0.08	3.88	3.70	3.83	83,011
10 Nov 10	3.74000 +0.09	3.84	3.60	3.69	109,653
09 Nov 10	3.65000 +0.05	3.65	3.53	3.55	29,178
08 Nov 10	3.60000 -0.03	3.74	3.55	3.70	67,061
05 Nov 10	3.63000 +0.16	3.63	3.48	3.52	52,536
04 Nov 10	3.47000 +0.07	3.58	3.40	3.43	121,242
03 Nov 10	3.40200 -0.05	3.48	3.40	3.42	13,001
02 Nov 10	3.45000 -0.03	3.49	3.40	3.45	11,910
01 Nov 10	3.48000 -0.02	3.49	3.42	3.42	3,200
29 Oct 10	3.50000 +0.06	3.50	3.40	3.44	23,708
28 Oct 10	3.44000 +0.16	3.45	3.23	3.27	106,432
27 Oct 10	3.27700 +0.08	3.28	3.20	3.24	5,550
26 Oct 10	3.20000 +0.03	3.28	3.20	3.20	16,540
25 Oct 10	3.16600 +0.00	3.21	3.16	3.17	12,870
22 Oct 10	3.17000 +0.01	3.22	3.16	3.22	6,270
21 Oct 10	3.16500 -0.05	3.22	3.16	3.22	17,480
20 Oct 10	3.21000 +0.02	3.21	3.16	3.21	4,850
19 Oct 10	3.18600 -0.01	3.29	3.19	3.19	12,985
18 Oct 10	3.20100 -0.05	3.26	3.20	3.22	8,808
15 Oct 10	3.25000 -0.03	3.28	3.20	3.28	9,097
14 Oct 10	3.27900 +0.08	3.28	3.20	3.21	16,561
13 Oct 10	3.20000 -0.02	3.25	3.20	3.20	12,450
12 Oct 10	3.22000 +0.02	3.22	3.20	3.20	2,752
11 Oct 10	3.20000 -0.04	3.22	3.20	3.22	1,030
08 Oct 10	3.24000 -0.01	3.25	3.19	3.20	19,164
07 Oct 10	3.25000 +0.05	3.25	3.20	3.20	5,530
06 Oct 10	3.20000 +0.04	3.22	3.11	3.11	12,970
05 Oct 10	3.15800 +0.06	3.16	3.11	3.11	1,850
04 Oct 10	3.10000 -0.05	3.20	3.10	3.20	26,025
01 Oct 10	3.15000 +0.00	3.19	3.15	3.15	11,767
30 Sep 10	3.15000 +0.02	3.16	3.14	3.16	8,654
29 Sep 10	3.13000 +0.03	3.14	3.13	3.14	2,650
28 Sep 10	3.10400 -0.12	3.22	3.10	3.14	5,110
27 Sep 10	3.22800 +0.03	3.24	3.10	3.11	13,499
24 Sep 10	3.19800 +0.10	3.20	3.11	3.11	12,514
23 Sep 10	3.10000 -0.12	3.25	3.10	3.22	43,350
22 Sep 10	3.22000 -0.02	3.24	3.21	3.24	13,105
21 Sep 10	3.24100 -0.09	3.29	3.23	3.25	5,419
20 Sep 10	3.32900 +0.06	3.33	3.26	3.26	3,700
17 Sep 10	3.27000 -0.04	3.38	3.27	3.31	5,806
16 Sep 10	3.31000 +0.03	3.31	3.30	3.30	3,050
15 Sep 10	3.27700 -0.02	3.35	3.28	3.30	6,741
14 Sep 10	3.30000 -0.02	3.32	3.29	3.32	3,715
13 Sep 10	3.32000 +0.06	3.38	3.26	3.26	17,139
10 Sep 10	3.26200 -0.03	3.31	3.26	3.27	6,738
09 Sep 10	3.29000 -0.04	3.34	3.28	3.28	8,214
08 Sep 10	3.33000 +0.00	3.33	3.33	3.33	4,673
07 Sep 10	3.33000 +0.03	3.34	3.33	3.33	426
06 Sep 10	3.30000 +0.04	3.37	3.26	3.34	27,086
03 Sep 10	3.26400 +0.00	3.30	3.26	3.29	16,858
02 Sep 10	3.26100 -0.04	3.30	3.26	3.30	4,926
01 Sep 10	3.30000 +0.03	3.30	3.26	3.27	8,520
31 Aug 10	3.26500 -0.02	3.27	3.27	3.27	3,000
30 Aug 10	3.29000 -0.01	3.30	3.27	3.30	3,577
27 Aug 10	3.30000 +0.01	3.37	3.26	3.27	6,420
26 Aug 10	3.28900 +0.03	3.29	3.26	3.26	5,098
25 Aug 10	3.26000 -0.13	3.32	3.26	3.32	4,071
24 Aug 10	3.38900 +0.00	3.39	3.30	3.31	9,008
23 Aug 10	3.39000 +0.12	3.40	3.30	3.30	4,214
20 Aug 10	3.27000 -0.09	3.36	3.27	3.36	29,720
19 Aug 10	3.36000 +0.03	3.44	3.36	3.43	10,532
18 Aug 10	3.33100 -0.10	3.40	3.33	3.40	15,459
17 Aug 10	3.43000 +0.01	3.45	3.40	3.40	16,087
16 Aug 10	3.42000 -0.06	3.46	3.37	3.46	18,528
13 Aug 10	3.47600 +0.12	3.49	3.39	3.40	44,098
12 Aug 10	3.36000 +0.02	3.43	3.30	3.30	34,385
11 Aug 10	3.34000 -0.08	3.42	3.24	3.41	60,300
10 Aug 10	3.42000 -0.15	3.55	3.38	3.46	62,801
09 Aug 10	3.56800 +0.35	3.58	3.19	3.20	158,410
06 Aug 10	3.22000 +0.05	3.22	3.15	3.17	33,593
05 Aug 10	3.17000 +0.06	3.19	3.05	3.05	44,251
04 Aug 10	3.11000 +0.00	3.14	3.03	3.05	6,180
03 Aug 10	3.10900 -0.04	3.11	3.01	3.11	4,979
02 Aug 10	3.15000 +0.06	3.15	3.09	3.09	4,978
30 Jul 10	3.09000 +0.07	3.09	3.03	3.05	8,973
29 Jul 10	3.02200 -0.03	3.05	3.02	3.05	5,413
28 Jul 10	3.05000 +0.03	3.10	3.02	3.05	15,369
27 Jul 10	3.02100 -0.05	3.07	3.02	3.06	4,503
26 Jul 10	3.07000 +0.07	3.10	3.00	3.02	19,046
23 Jul 10	3.00000 +0.02	3.01	2.99	2.99	26,360
22 Jul 10	2.98000 +0.01	3.00	2.97	3.00	10,011
21 Jul 10	2.97000 -0.03	3.00	2.97	2.97	13,547
20 Jul 10	3.00000 +0.03	3.00	3.00	3.00	6,177
19 Jul 10	2.97100 -0.05	3.05	2.97	3.01	18,209
16 Jul 10	3.02000 -0.05	3.09	3.02	3.09	12,700
15 Jul 10	3.07000 +0.07	3.07	3.02	3.06	7,500
14 Jul 10	3.00300 -0.18	3.21	3.00	3.17	22,364
13 Jul 10	3.18000 +0.14	3.29	3.09	3.09	38,696
12 Jul 10	3.04100 -0.04	3.09	3.02	3.09	10,955
09 Jul 10	3.08500 +0.02	3.09	3.00	3.00	19,098
08 Jul 10	3.06800 +0.03	3.09	3.01	3.01	21,222
07 Jul 10	3.04000 +0.00	3.04	2.95	3.03	16,620
06 Jul 10	3.03700 -0.02	3.05	2.98	2.98	3,558
05 Jul 10	3.05300 +0.00	3.05	2.98	3.00	11,427
02 Jul 10	3.04900 -0.03	3.09	3.00	3.09	20,115
01 Jul 10	3.08000 -0.02	3.14	3.00	3.04	17,744
30 Jun 10	3.09600 -0.01	3.16	3.02	3.10	25,969
29 Jun 10	3.10900 -0.09	3.20	3.08	3.12	17,804
28 Jun 10	3.19500 +0.04	3.20	3.12	3.15	5,605
25 Jun 10	3.15400 -0.07	3.19	3.12	3.12	15,531
24 Jun 10	3.21900 +0.03	3.22	3.12	3.20	2,212
23 Jun 10	3.19000 -0.01	3.24	3.12	3.20	43,253
22 Jun 10	3.20400 -0.05	3.28	3.12	3.12	9,711
21 Jun 10	3.25800 +0.01	3.28	3.15	3.22	36,214
18 Jun 10	3.24800 -0.01	3.28	3.18	3.28	7,935
17 Jun 10	3.25900 -0.02	3.30	3.18	3.22	37,736
16 Jun 10	3.27700 +0.18	3.28	3.12	3.15	79,299
15 Jun 10	3.09900 +0.05	3.10	3.00	3.00	19,853
14 Jun 10	3.04800 +0.05	3.05	2.95	2.99	10,694
11 Jun 10	3.00000 +0.01	3.09	3.00	3.01	9,902
10 Jun 10	2.98900 -0.01	2.99	2.93	2.98	15,537
09 Jun 10	3.00000 +0.10	3.00	2.90	3.00	11,434
08 Jun 10	2.90200 -0.16	3.03	2.90	3.01	13,665
07 Jun 10	3.06000 +0.03	3.06	3.00	3.05	5,555
04 Jun 10	3.03300 -0.06	3.10	3.03	3.05	10,707
03 Jun 10	3.09100 +0.05	3.09	3.09	3.09	100
02 Jun 10	3.04000 +0.00	3.04	3.04	3.04	3,021
01 Jun 10	3.04200 -0.02	3.12	3.04	3.06	4,303
31 May 10	3.06000 +0.01	3.14	3.04	3.14	6,487
28 May 10	3.05000 -0.10	3.16	3.05	3.05	4,170
27 May 10	3.15000 +0.13	3.17	3.05	3.05	10,145
26 May 10	3.01600 -0.03	3.13	2.99	3.00	7,930
25 May 10	3.04700 -0.05	3.05	2.97	3.00	17,208
24 May 10	3.10000 +0.08	3.17	3.05	3.05	9,256
21 May 10	3.02000 -0.16	3.07	2.86	3.07	49,066
20 May 10	3.18000 +0.01	3.24	3.08	3.24	43,845
19 May 10	3.17000 -0.05	3.30	3.17	3.24	37,571
18 May 10	3.22000 +0.02	3.27	3.22	3.26	15,481
17 May 10	3.20000 +0.05	3.26	3.15	3.21	27,452
14 May 10	3.15300 -0.02	3.25	3.15	3.15	27,696
13 May 10	3.17000 +0.05	3.19	3.15	3.15	14,420
12 May 10	3.12000 +0.04	3.16	3.10	3.11	37,940
11 May 10	3.08000 +0.03	3.17	3.00	3.08	46,785
10 May 10	3.05000 +0.19	3.05	2.88	2.95	46,901
07 May 10	2.86000 -0.06	2.95	2.86	2.86	18,173
06 May 10	2.92000 +0.01	2.94	2.89	2.94	37,192
05 May 10	2.91200 +0.00	2.96	2.86	2.94	27,521
04 May 10	2.90700 -0.20	3.11	2.91	3.11	20,740
03 May 10	3.11000 +0.08	3.11	2.92	2.92	26,231
30 Apr 10	3.03400 +0.08	3.05	2.91	2.97	36,930
29 Apr 10	2.95000 +0.03	2.97	2.90	2.90	11,285
28 Apr 10	2.92000 -0.12	3.02	2.86	3.02	80,538
27 Apr 10	3.03800 -0.03	3.11	3.04	3.09	42,277
26 Apr 10	3.06700 +0.16	3.07	2.90	2.90	51,445
23 Apr 10	2.90900 -0.03	2.95	2.86	2.94	62,104
22 Apr 10	2.94000 -0.12	3.08	2.90	3.04	154,889
21 Apr 10	3.06000 -0.05	3.13	3.06	3.13	46,172
20 Apr 10	3.11000 -0.02	3.15	3.05	3.09	39,036
19 Apr 10	3.12500 +0.01	3.17	3.07	3.12	10,865
16 Apr 10	3.12000 +0.00	3.12	3.05	3.06	36,450
15 Apr 10	3.12000 -0.01	3.15	3.01	3.10	138,669
14 Apr 10	3.13000 -0.19	3.38	3.07	3.31	310,001
13 Apr 10	3.32000 -0.08	3.41	3.32	3.40	18,813
12 Apr 10	3.40000 -0.04	3.48	3.40	3.44	14,495
09 Apr 10	3.44100 +0.04	3.47	3.40	3.45	10,116
08 Apr 10	3.40000 -0.12	3.55	3.36	3.49	37,168
07 Apr 10	3.52000 -0.06	3.61	3.48	3.55	28,353
06 Apr 10	3.57800 +0.03	3.60	3.48	3.48	41,569
01 Apr 10	3.55000 +0.00	3.55	3.45	3.50	40,996
31 Mar 10	3.55000 +0.05	3.55	3.47	3.47	21,013
30 Mar 10	3.50100 +0.02	3.58	3.45	3.52	41,813
29 Mar 10	3.47800 +0.15	3.49	3.39	3.39	59,295
26 Mar 10	3.33000 +0.07	3.39	3.23	3.23	52,848
25 Mar 10	3.26000 -0.20	3.50	3.21	3.48	118,816
24 Mar 10	3.46300 -0.14	3.63	3.43	3.60	48,534
23 Mar 10	3.60000 +0.01	3.65	3.55	3.62	20,206
22 Mar 10	3.59000 -0.07	3.68	3.57	3.68	27,711
19 Mar 10	3.66000 +0.04	3.70	3.59	3.63	47,570
18 Mar 10	3.62000 -0.06	3.68	3.61	3.65	47,743
17 Mar 10	3.68000 +0.04	3.68	3.56	3.64	55,302
16 Mar 10	3.64200 +0.01	3.70	3.55	3.69	60,027
15 Mar 10	3.63000 -0.04	3.74	3.50	3.70	144,007
12 Mar 10	3.66900 +0.13	3.68	3.51	3.51	127,306
11 Mar 10	3.54000 +0.14	3.54	3.38	3.48	29,652
10 Mar 10	3.40000 -0.02	3.47	3.33	3.39	47,189
09 Mar 10	3.41900 -0.06	3.53	3.32	3.49	57,130
08 Mar 10	3.48000 -0.01	3.58	3.47	3.50	112,128
05 Mar 10	3.49000 +0.10	3.49	3.40	3.45	102,735
04 Mar 10	3.39000 +0.00	3.45	3.33	3.40	63,694
03 Mar 10	3.39000 -0.02	3.49	3.28	3.48	95,330
02 Mar 10	3.40800 +0.05	3.45	3.28	3.35	116,287
01 Mar 10	3.35900 +0.11	3.39	3.09	3.30	215,893
26 Feb 10	3.25000 +0.12	3.25	3.12	3.13	96,774
25 Feb 10	3.13300 -0.02	3.26	3.11	3.19	354,662
24 Feb 10	3.15000 +0.41	3.22	2.71	2.71	419,549
23 Feb 10	2.74000 +0.03	2.78	2.68	2.74	33,160
22 Feb 10	2.71500 +0.04	2.78	2.71	2.72	41,635
19 Feb 10	2.67000 +0.03	2.72	2.60	2.60	73,819
18 Feb 10	2.63900 -0.01	2.65	2.58	2.65	23,291
17 Feb 10	2.64500 +0.02	2.65	2.57	2.60	13,443
16 Feb 10	2.62900 +0.04	2.68	2.54	2.60	10,381
15 Feb 10	2.59000 +0.10	2.60	2.48	2.50	40,928
12 Feb 10	2.49200 -0.01	2.50	2.43	2.45	3,533
11 Feb 10	2.50000 +0.00	2.50	2.45	2.46	4,469
10 Feb 10	2.49800 +0.00	2.50	2.46	2.50	3,998
09 Feb 10	2.49500 +0.00	2.49	2.47	2.48	3,163
08 Feb 10	2.49800 +0.05	2.54	2.42	2.49	29,352
05 Feb 10	2.45000 -0.19	2.60	2.37	2.54	69,253
04 Feb 10	2.63600 +0.00	2.65	2.54	2.65	28,138
03 Feb 10	2.63900 +0.00	2.68	2.61	2.66	15,580
02 Feb 10	2.64000 +0.00	2.64	2.60	2.63	10,592
01 Feb 10	2.63900 +0.00	2.64	2.60	2.62	3,765
29 Jan 10	2.64000 +0.00	2.64	2.60	2.60	7,331
28 Jan 10	2.64000 +0.04	2.72	2.60	2.60	28,250
27 Jan 10	2.59800 +0.01	2.60	2.55	2.60	7,098
26 Jan 10	2.58900 -0.04	2.64	2.51	2.64	34,371
25 Jan 10	2.62500 -0.09	2.72	2.57	2.61	32,765
22 Jan 10	2.71700 -0.02	2.73	2.60	2.65	11,315
21 Jan 10	2.74000 -0.11	2.84	2.60	2.80	42,333
20 Jan 10	2.85000 +0.09	2.90	2.71	2.80	116,275
19 Jan 10	2.76000 +0.16	2.85	2.54	2.54	176,695
18 Jan 10	2.60000 +0.05	2.60	2.46	2.49	30,402
15 Jan 10	2.55000 +0.03	2.60	2.50	2.54	30,575
14 Jan 10	2.52000 -0.06	2.59	2.52	2.59	20,748
13 Jan 10	2.57800 +0.00	2.59	2.58	2.59	2,607
12 Jan 10	2.58000 +0.03	2.59	2.50	2.55	29,425
11 Jan 10	2.55000 -0.03	2.60	2.54	2.60	15,878
08 Jan 10	2.57900 -0.02	2.66	2.50	2.58	8,324
07 Jan 10	2.59500 -0.05	2.60	2.53	2.60	7,020
06 Jan 10	2.64800 +0.05	2.70	2.55	2.60	21,226
05 Jan 10	2.59900 +0.15	2.60	2.42	2.44	35,916
04 Jan 10	2.44900 +0.01	2.45	2.39	2.39	6,567
30 Dec 09	2.44000 +0.05	2.44	2.38	2.40	6,995
29 Dec 09	2.39000 -0.06	2.45	2.39	2.40	23,765
28 Dec 09	2.45000 +0.00	2.45	2.38	2.39	7,650