FUNDMANAGER.co.uk

H&R GmbH & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	6.78000 -0.10	6.88	6.62	6.88	3,591
19 Oct 26	6.88000 +0.08	6.90	6.72	6.82	2,644
16 Oct 26	6.80000 -0.12	6.90	6.66	6.90	3,705
15 Oct 26	6.92000 -0.18	7.10	6.92	7.10	1,594
14 Oct 26	7.10000 +0.12	7.10	6.64	7.06	11,535
13 Oct 26	6.98000 +0.02	7.00	6.84	6.92	1,749
12 Oct 26	6.96000 +0.26	6.98	6.84	6.90	2,738
09 Oct 26	6.70000 -0.46	7.12	6.70	7.12	10,538
08 Oct 26	7.16000 +0.36	7.16	6.90	6.92	3,807
07 Oct 26	6.80000 -0.36	7.08	6.78	7.08	1,844
06 Oct 26	7.16000 -0.28	7.44	7.02	7.44	4,799
05 Oct 26	7.44000 -0.04	7.44	7.24	7.42	4,841
02 Oct 26	7.48000 +0.34	7.60	7.00	7.14	7,717
01 Oct 26	7.14000 -0.26	7.38	7.10	7.38	4,570
30 Sep 26	7.40000 +0.00	7.40	7.20	7.40	3,360
29 Sep 26	7.40000 +0.02	7.40	7.22	7.30	3,650
28 Sep 26	7.38000 -0.04	7.46	7.10	7.46	7,895
25 Sep 26	7.42000 -0.04	7.44	7.30	7.42	3,430
24 Sep 26	7.46000 +0.06	7.46	7.26	7.38	1,748
23 Sep 26	7.40000 +0.04	7.46	7.18	7.46	3,068
22 Sep 26	7.36000 +0.02	7.46	7.20	7.28	11,439
21 Sep 26	7.34000 +0.06	7.36	7.32	7.32	4,638
18 Sep 26	7.28000 +0.00	7.32	7.28	7.28	700
17 Sep 26	7.28000 -0.02	7.36	7.26	7.32	3,592
16 Sep 26	7.30000 +0.14	7.34	7.18	7.18	4,230
15 Sep 26	7.16000 +0.02	7.20	7.04	7.20	1,820
14 Sep 26	7.14000 -0.02	7.24	7.02	7.14	7,912
11 Sep 26	7.16000 +0.06	7.16	7.08	7.12	7,681
10 Sep 26	7.10000 -0.04	7.14	7.04	7.04	14,479
09 Sep 26	7.14000 +0.10	7.14	6.86	7.10	4,660
08 Sep 26	7.04000 -0.10	7.18	6.98	7.18	1,788
07 Sep 26	7.14000 +0.06	7.20	7.04	7.08	6,212
04 Sep 26	7.08000 +0.06	7.08	7.00	7.08	399
03 Sep 26	7.02000 +0.12	7.08	6.96	7.08	1,049
02 Sep 26	6.90000 -0.04	7.08	6.90	7.08	6,527
01 Sep 26	6.94000 +0.14	6.96	6.86	6.94	6,364
31 Aug 26	6.80000 +0.06	6.98	6.76	6.80	12,702
28 Aug 26	6.74000 -0.02	6.80	6.68	6.80	2,791
27 Aug 26	6.76000 +0.06	6.76	6.74	6.74	900
26 Aug 26	6.70000 +0.34	6.74	6.46	6.46	17,494
25 Aug 26	6.36000 +0.06	6.36	6.26	6.26	8,067
24 Aug 26	6.30000 +0.10	6.30	6.16	6.16	8,265
21 Aug 26	6.20000 +0.00	6.20	6.16	6.16	11,240
20 Aug 26	6.20000 -0.02	6.24	6.18	6.24	939
19 Aug 26	6.22000 +0.04	6.24	6.10	6.16	4,767
18 Aug 26	6.18000 +0.00	6.24	6.14	6.24	18,567
17 Aug 26	6.18000 +0.02	6.26	6.18	6.22	6,060
14 Aug 26	6.16000 -0.04	6.30	6.12	6.22	7,318
13 Aug 26	6.20000 +0.24	6.20	5.86	6.00	13,119
12 Aug 26	5.96000 -0.12	6.04	5.86	6.04	7,692
11 Aug 26	6.08000 +0.04	6.08	6.06	6.06	171
10 Aug 26	6.04000 -0.04	6.18	5.98	6.18	4,490
07 Aug 26	6.08000 -0.02	6.08	6.00	6.08	499
06 Aug 26	6.10000 +0.00	6.10	5.98	6.10	489
05 Aug 26	6.10000 +0.08	6.10	6.02	6.10	10,081
04 Aug 26	6.02000 +0.00	6.08	5.94	6.08	5,352
03 Aug 26	6.02000 +0.02	6.20	5.90	5.90	3,438
31 Jul 26	6.00000 -0.10	6.38	6.00	6.38	1,538
30 Jul 26	6.10000 -0.02	6.20	6.04	6.20	13,470
29 Jul 26	6.12000 +0.02	6.50	5.98	5.98	40,579
28 Jul 26	6.10000 -0.38	6.40	5.74	6.40	45,035
27 Jul 26	6.48000 +0.08	6.50	6.48	6.50	55
24 Jul 26	6.40000 -0.14	6.56	6.08	6.56	12,518
23 Jul 26	6.54000 +0.12	6.60	6.44	6.46	19,390
22 Jul 26	6.42000 -0.06	6.48	6.42	6.46	6,110
21 Jul 26	6.48000 +0.10	6.50	6.34	6.38	31,979
20 Jul 26	6.38000 -0.06	6.68	6.38	6.68	20,209
17 Jul 26	6.44000 +0.08	6.50	6.40	6.40	11,299
16 Jul 26	6.36000 +0.24	6.40	6.30	6.32	1,033
15 Jul 26	6.12000 -0.04	6.40	6.10	6.38	12,292
14 Jul 26	6.16000 +0.08	6.20	6.16	6.18	217
13 Jul 26	6.08000 +0.08	6.16	6.08	6.10	1,366
10 Jul 26	6.00000 -0.30	6.46	6.00	6.10	17,975
09 Jul 26	6.30000 +0.96	6.30	5.34	5.40	54,621
08 Jul 26	5.34000 -0.06	5.40	5.30	5.30	1,013
07 Jul 26	5.40000 -0.04	5.50	5.40	5.50	1,180
06 Jul 26	5.44000 -0.02	5.60	5.36	5.60	5,598
03 Jul 26	5.46000 -0.14	5.64	5.46	5.64	374
02 Jul 26	5.60000 +0.30	5.68	5.40	5.40	30,816
01 Jul 26	5.30000 +0.33	5.40	5.12	5.12	35,405
30 Jun 26	4.97000 +0.07	5.14	4.91	5.06	5,605
29 Jun 26	4.90000 +0.14	5.10	4.51	4.62	6,462
26 Jun 26	4.76000 +0.02	4.76	4.75	4.75	4,143
25 Jun 26	4.74000 -0.13	4.74	4.70	4.70	77
24 Jun 26	4.87000 +0.07	4.88	4.75	4.83	24,791
23 Jun 26	4.80000 +0.01	4.88	4.80	4.88	1,074
22 Jun 26	4.79000 -0.01	4.90	4.62	4.90	7,694
19 Jun 26	4.80000 +0.09	4.83	4.73	4.82	2,745
18 Jun 26	4.71000 -0.13	4.73	4.65	4.73	3,119
17 Jun 26	4.84000 +0.00	4.84	4.62	4.78	9,295
16 Jun 26	4.84000 +0.20	4.85	4.70	4.70	7,878
15 Jun 26	4.64000 -0.13	4.80	4.52	4.80	761
12 Jun 26	4.77000 +0.12	4.77	4.69	4.69	4,547
11 Jun 26	4.65000 +0.02	4.65	4.65	4.65	0
10 Jun 26	4.63000 +0.01	4.63	4.63	4.63	0
09 Jun 26	4.62000 -0.17	4.68	4.55	4.68	2,223
08 Jun 26	4.79000 -0.03	4.80	4.78	4.80	1,130
05 Jun 26	4.82000 -0.03	4.82	4.82	4.82	0
04 Jun 26	4.85000 +0.07	4.85	4.85	4.85	157
03 Jun 26	4.78000 -0.05	4.83	4.78	4.81	6,158
02 Jun 26	4.83000 +0.10	4.83	4.63	4.63	4,884
01 Jun 26	4.73000 -0.01	4.73	4.73	4.73	0
29 May 26	4.74000 -0.02	4.74	4.74	4.74	1
28 May 26	4.76000 +0.06	4.76	4.76	4.76	0
27 May 26	4.70000 +0.07	4.73	4.66	4.73	2,696
26 May 26	4.63000 -0.17	4.79	4.63	4.79	5,605
25 May 26	4.80000 +0.15	4.84	4.64	4.64	36
22 May 26	4.65000 +0.03	4.65	4.55	4.55	1,642
21 May 26	4.62000 +0.06	4.70	4.56	4.56	231
20 May 26	4.56000 -0.05	4.60	4.56	4.60	94
19 May 26	4.61000 +0.09	4.61	4.50	4.50	126
18 May 26	4.52000 -0.20	4.68	4.46	4.68	1,260
15 May 26	4.72000 +0.02	4.86	4.70	4.70	153
14 May 26	4.70000 -0.05	4.81	4.70	4.79	1,722
13 May 26	4.75000 -0.04	4.80	4.75	4.80	404
12 May 26	4.79000 +0.33	4.88	4.47	4.47	5,099
11 May 26	4.46000 -0.18	4.55	4.31	4.55	4,387
08 May 26	4.64000 -0.01	4.64	4.55	4.59	2,747
07 May 26	4.65000 -0.10	4.69	4.65	4.67	883
06 May 26	4.75000 +0.25	4.75	4.50	4.50	1,336
05 May 26	4.50000 -0.06	4.50	4.48	4.48	150
04 May 26	4.56000 +0.10	4.60	4.56	4.56	745
30 Apr 26	4.46000 -0.11	4.50	4.38	4.47	3,127
29 Apr 26	4.57000 +0.01	4.57	4.57	4.57	0
28 Apr 26	4.56000 -0.04	4.61	4.49	4.49	1,998
27 Apr 26	4.60000 +0.00	4.60	4.45	4.45	1,025
24 Apr 26	4.60000 +0.25	4.60	4.40	4.40	4,847
23 Apr 26	4.35000 -0.11	4.39	4.28	4.37	2,186
22 Apr 26	4.46000 -0.03	4.52	4.46	4.52	70
21 Apr 26	4.49000 -0.02	4.50	4.45	4.50	275
20 Apr 26	4.51000 +0.15	4.51	4.00	4.00	14,175
17 Apr 26	4.36000 +0.39	4.43	4.07	4.07	8,499
16 Apr 26	3.97000 -0.26	4.33	3.97	4.20	14,684
15 Apr 26	4.23000 +0.22	4.28	4.02	4.09	18,937
14 Apr 26	4.01000 +0.03	4.01	3.97	3.98	3,943
13 Apr 26	3.98000 -0.03	3.98	3.96	3.96	1,030
10 Apr 26	4.01000 +0.03	4.01	3.97	4.00	6,106
09 Apr 26	3.98000 -0.04	4.00	3.98	4.00	575
08 Apr 26	4.02000 +0.00	4.10	3.97	4.10	190
07 Apr 26	4.02000 -0.03	4.10	3.97	4.10	175
02 Apr 26	4.05000 +0.02	4.10	4.01	4.09	1,515
01 Apr 26	4.03000 -0.17	4.05	3.95	4.04	3,331
31 Mar 26	4.20000 +0.11	4.20	4.20	4.20	1,059
30 Mar 26	4.09000 +0.07	4.09	3.99	4.02	5,447
27 Mar 26	4.02000 +0.02	4.02	3.97	4.00	1,655
26 Mar 26	4.00000 -0.17	4.10	4.00	4.10	3,983
25 Mar 26	4.17000 +0.12	4.27	4.04	4.10	12,912
24 Mar 26	4.05000 +0.00	4.05	4.05	4.05	0
23 Mar 26	4.05000 -0.10	4.06	3.91	4.06	12,434
20 Mar 26	4.15000 -0.06	4.15	4.14	4.15	234
19 Mar 26	4.21000 +0.02	4.21	4.18	4.18	716
18 Mar 26	4.19000 +0.04	4.19	4.15	4.15	2
17 Mar 26	4.15000 -0.05	4.24	4.15	4.24	6,124
16 Mar 26	4.20000 -0.10	4.26	4.15	4.24	231
13 Mar 26	4.30000 +0.03	4.30	4.25	4.25	95
12 Mar 26	4.27000 -0.01	4.29	4.27	4.29	46
11 Mar 26	4.28000 +0.00	4.28	4.28	4.28	0
10 Mar 26	4.28000 -0.10	4.28	4.24	4.26	7,921
09 Mar 26	4.38000 -0.01	4.42	4.38	4.41	3,850
06 Mar 26	4.39000 -0.01	4.40	4.39	4.40	7
05 Mar 26	4.40000 +0.02	4.43	4.40	4.43	2,600
04 Mar 26	4.38000 -0.09	4.39	4.24	4.24	2,651
03 Mar 26	4.47000 +0.18	4.47	4.24	4.24	951
02 Mar 26	4.29000 -0.07	4.36	4.24	4.35	3,783
27 Feb 26	4.36000 +0.02	4.36	4.36	4.36	39
26 Feb 26	4.34000 -0.02	4.34	4.29	4.29	1,000
25 Feb 26	4.36000 -0.02	4.36	4.36	4.36	0
24 Feb 26	4.38000 -0.02	4.41	4.38	4.41	45
23 Feb 26	4.40000 +0.06	4.42	4.30	4.30	501
20 Feb 26	4.34000 -0.04	4.41	4.30	4.41	1,845
19 Feb 26	4.38000 -0.08	4.42	4.33	4.42	51
18 Feb 26	4.46000 +0.00	4.50	4.42	4.50	11,149
17 Feb 26	4.46000 +0.02	4.50	4.42	4.42	1,391
16 Feb 26	4.44000 +0.03	4.46	4.42	4.42	17,309
13 Feb 26	4.41000 -0.03	4.41	4.41	4.41	0
12 Feb 26	4.44000 -0.05	4.49	4.44	4.49	1
11 Feb 26	4.49000 +0.13	4.49	4.45	4.45	6,527
10 Feb 26	4.36000 +0.04	4.36	4.35	4.35	101
09 Feb 26	4.32000 -0.02	4.34	4.29	4.34	1,255
06 Feb 26	4.34000 +0.03	4.34	4.26	4.26	30
05 Feb 26	4.31000 +0.00	4.49	4.27	4.49	3,131
04 Feb 26	4.31000 +0.00	4.34	4.22	4.22	1,218
03 Feb 26	4.31000 +0.06	4.31	4.31	4.31	1,765
02 Feb 26	4.25000 +0.00	4.76	4.21	4.38	17,618
30 Jan 26	4.25000 -0.04	4.29	4.15	4.15	1,171
29 Jan 26	4.29000 +0.06	4.42	4.22	4.31	5,904
28 Jan 26	4.23000 +0.05	4.28	4.22	4.28	7,394
27 Jan 26	4.18000 -0.09	4.33	4.18	4.33	1
26 Jan 26	4.27000 -0.08	4.31	4.27	4.31	568
23 Jan 26	4.35000 -0.07	4.55	4.24	4.55	6,281
22 Jan 26	4.42000 -0.12	4.53	4.42	4.53	2,376
21 Jan 26	4.54000 -0.01	4.54	4.54	4.54	0
20 Jan 26	4.55000 +0.08	4.58	4.55	4.58	75
19 Jan 26	4.47000 +0.01	4.47	4.43	4.43	1,000
16 Jan 26	4.46000 -0.02	4.46	4.42	4.42	2
15 Jan 26	4.48000 +0.17	4.60	4.39	4.39	14,801
14 Jan 26	4.31000 +0.04	4.34	4.25	4.25	5,107
13 Jan 26	4.27000 +0.00	4.29	4.25	4.29	1,910
12 Jan 26	4.27000 +0.00	4.30	4.25	4.25	475
09 Jan 26	4.27000 +0.00	4.29	4.25	4.25	669
08 Jan 26	4.27000 -0.01	4.28	4.27	4.28	36
07 Jan 26	4.28000 -0.01	4.34	4.26	4.34	1,279
06 Jan 26	4.29000 -0.01	4.33	4.29	4.33	44
05 Jan 26	4.30000 +0.02	4.34	4.30	4.34	39
02 Jan 26	4.28000 -0.01	4.38	4.25	4.25	5,128
30 Dec 25	4.29000 -0.14	4.37	4.17	4.37	5,442
29 Dec 25	4.43000 +0.02	4.45	4.25	4.41	15,575
23 Dec 25	4.41000 -0.05	4.45	4.41	4.41	1,197
22 Dec 25	4.46000 -0.01	4.50	4.41	4.42	16,283
19 Dec 25	4.47000 -0.03	4.57	4.41	4.52	9,679
18 Dec 25	4.50000 -0.08	4.63	4.50	4.63	255
17 Dec 25	4.58000 +0.08	4.62	4.48	4.48	6,635
16 Dec 25	4.50000 +0.09	4.50	4.46	4.46	708
15 Dec 25	4.41000 -0.34	4.75	4.40	4.60	16,243
12 Dec 25	4.75000 +0.07	4.75	4.73	4.74	305
11 Dec 25	4.68000 -0.06	4.78	4.68	4.78	1,998
10 Dec 25	4.74000 +0.03	4.78	4.65	4.65	877
09 Dec 25	4.71000 -0.06	4.80	4.71	4.80	2,908
08 Dec 25	4.77000 +0.01	4.80	4.60	4.80	1,019
05 Dec 25	4.76000 -0.04	4.79	4.76	4.79	137
04 Dec 25	4.80000 -0.02	4.80	4.80	4.80	22
03 Dec 25	4.82000 -0.03	4.82	4.82	4.82	0
02 Dec 25	4.85000 +0.15	4.85	4.71	4.71	3,545
01 Dec 25	4.70000 -0.15	4.85	4.70	4.85	184
28 Nov 25	4.85000 +0.15	4.85	4.72	4.85	12,900
27 Nov 25	4.70000 -0.02	4.82	4.69	4.72	12,012
26 Nov 25	4.72000 -0.12	4.80	4.71	4.80	270
25 Nov 25	4.84000 +0.09	4.88	4.68	4.70	6,142
24 Nov 25	4.75000 -0.09	4.89	4.75	4.89	1,051
21 Nov 25	4.84000 +0.00	4.84	4.84	4.84	0
20 Nov 25	4.84000 +0.13	4.90	4.82	4.90	13,805
19 Nov 25	4.71000 +0.03	4.87	4.66	4.70	31,411
18 Nov 25	4.68000 -0.04	4.77	4.68	4.76	6,328
17 Nov 25	4.72000 -0.20	4.92	4.72	4.92	9,366
14 Nov 25	4.92000 -0.02	4.94	4.81	4.92	6,806
13 Nov 25	4.94000 -0.01	4.94	4.92	4.92	17
12 Nov 25	4.95000 +0.03	4.95	4.92	4.93	855
11 Nov 25	4.92000 -0.03	4.92	4.92	4.92	3,410
10 Nov 25	4.95000 +0.00	4.95	4.95	4.95	0
07 Nov 25	4.95000 +0.00	4.97	4.92	4.97	1,326
06 Nov 25	4.95000 +0.00	4.96	4.92	4.96	1,264
05 Nov 25	4.95000 -0.01	4.96	4.90	4.90	2,901
04 Nov 25	4.96000 +0.06	4.96	4.95	4.95	6,219
03 Nov 25	4.90000 -0.03	4.97	4.90	4.97	2,020
31 Oct 25	4.93000 -0.01	4.93	4.92	4.93	2,140
30 Oct 25	4.94000 +0.00	4.95	4.93	4.95	211
29 Oct 25	4.94000 -0.01	4.94	4.93	4.93	2,980
28 Oct 25	4.95000 +0.01	4.95	4.93	4.93	76
27 Oct 25	4.94000 +0.02	4.95	4.94	4.94	6,708
24 Oct 25	4.92000 -0.04	4.96	4.82	4.82	10,977
23 Oct 25	4.96000 +0.05	4.96	4.70	4.82	112,881
22 Oct 25	4.91000 -0.03	4.95	4.85	4.88	10,364
21 Oct 25	4.94000 +0.02	4.95	4.91	4.91	3,210
20 Oct 25	4.92000 +0.00	4.92	4.92	4.92	0
17 Oct 25	4.92000 -0.04	4.96	4.90	4.90	2,674
16 Oct 25	4.96000 +0.04	4.96	4.96	4.96	0
15 Oct 25	4.92000 -0.02	4.92	4.92	4.92	4,328
14 Oct 25	4.94000 +0.02	4.94	4.94	4.94	0
13 Oct 25	4.92000 -0.03	4.92	4.92	4.92	865
10 Oct 25	4.95000 +0.00	5.00	4.92	4.92	2,130
09 Oct 25	4.95000 -0.01	4.95	4.92	4.92	360
08 Oct 25	4.96000 +0.00	4.96	4.94	4.94	400
07 Oct 25	4.96000 +0.00	4.99	4.96	4.99	1,900
06 Oct 25	4.96000 +0.02	4.96	4.90	4.90	1,501
03 Oct 25	4.94000 +0.00	4.94	4.91	4.91	32
02 Oct 25	4.94000 -0.02	4.94	4.91	4.91	204
01 Oct 25	4.96000 +0.00	5.00	4.92	5.00	4,575
30 Sep 25	4.96000 -0.01	4.98	4.96	4.98	9,020
29 Sep 25	4.97000 +0.03	4.97	4.96	4.96	980
26 Sep 25	4.94000 -0.04	4.96	4.90	4.96	5,200
25 Sep 25	4.98000 +0.00	4.98	4.96	4.96	736
24 Sep 25	4.98000 +0.04	4.98	4.98	4.98	0
23 Sep 25	4.94000 +0.02	4.94	4.90	4.90	11,350
22 Sep 25	4.92000 -0.10	4.92	4.90	4.90	183
19 Sep 25	5.02000 +0.07	5.02	4.88	4.93	10,475
18 Sep 25	4.95000 +0.00	5.00	4.95	5.00	1,000
17 Sep 25	4.95000 +0.01	4.95	4.92	4.92	95
16 Sep 25	4.94000 -0.02	4.94	4.94	4.94	0
15 Sep 25	4.96000 +0.03	4.97	4.95	4.95	2,204
12 Sep 25	4.93000 -0.01	4.93	4.93	4.93	853
11 Sep 25	4.94000 -0.01	4.94	4.91	4.91	50
10 Sep 25	4.95000 +0.00	4.97	4.91	4.94	8,493
09 Sep 25	4.95000 -0.01	4.95	4.95	4.95	11,169
08 Sep 25	4.96000 +0.00	4.96	4.95	4.95	4,438
05 Sep 25	4.96000 +0.00	4.97	4.95	4.95	4,083
04 Sep 25	4.96000 -0.02	4.97	4.95	4.96	14,982
03 Sep 25	4.98000 +0.00	4.98	4.96	4.96	4,250
02 Sep 25	4.98000 -0.01	4.98	4.98	4.98	0
01 Sep 25	4.99000 +0.03	5.00	4.97	5.00	230
29 Aug 25	4.96000 -0.02	4.96	4.96	4.96	5,315
28 Aug 25	4.98000 +0.07	5.00	4.93	4.93	12,032
27 Aug 25	4.91000 -0.08	4.91	4.91	4.91	4
26 Aug 25	4.99000 -0.01	5.00	4.93	4.93	16,523
25 Aug 25	5.00000 +0.00	5.00	4.99	5.00	17,606
22 Aug 25	5.00000 -0.02	5.00	5.00	5.00	4,119
21 Aug 25	5.02000 +0.00	5.02	5.00	5.00	13,689
20 Aug 25	5.02000 +0.02	5.02	5.00	5.00	29,410
19 Aug 25	5.00000 -0.02	5.00	5.00	5.00	14,533
18 Aug 25	5.02000 +0.00	5.02	5.00	5.00	29,531
15 Aug 25	5.02000 -0.02	5.04	5.00	5.02	31,774
14 Aug 25	5.04000 +0.04	5.04	5.00	5.00	65,620
13 Aug 25	5.00000 -0.02	5.02	5.00	5.00	24,309
12 Aug 25	5.02000 +0.00	5.02	5.00	5.02	16,398
11 Aug 25	5.02000 +0.02	5.04	5.02	5.02	32,284
08 Aug 25	5.00000 -0.02	5.02	5.00	5.00	7,745
07 Aug 25	5.02000 +0.00	5.04	5.02	5.04	4,260
06 Aug 25	5.02000 +0.00	5.02	5.02	5.02	36,380
05 Aug 25	5.02000 -0.02	5.04	5.02	5.04	13,310
04 Aug 25	5.04000 +0.02	5.04	5.02	5.02	37,197
01 Aug 25	5.02000 +0.02	5.04	5.00	5.02	150,323
31 Jul 25	5.00000 +0.00	5.02	5.00	5.02	36,410
30 Jul 25	5.00000 -0.02	5.02	5.00	5.00	7,292
29 Jul 25	5.02000 +0.04	5.04	4.98	4.98	116,546
28 Jul 25	4.98000 -0.02	4.99	4.98	4.98	26,692
25 Jul 25	5.00000 +0.02	5.00	4.98	4.99	23,893
24 Jul 25	4.98000 +0.01	5.00	4.98	4.98	54,086
23 Jul 25	4.97000 +0.00	4.99	4.97	4.99	10,174
22 Jul 25	4.97000 +0.00	4.98	4.97	4.97	66,476
21 Jul 25	4.97000 -0.01	4.98	4.96	4.97	29,624
18 Jul 25	4.98000 +0.02	4.98	4.96	4.96	50,603
17 Jul 25	4.96000 +0.00	4.97	4.95	4.96	26,380
16 Jul 25	4.96000 +0.00	4.97	4.95	4.96	17,443
15 Jul 25	4.96000 +0.01	4.96	4.94	4.96	43,140
14 Jul 25	4.95000 -0.01	4.96	4.92	4.95	123,888
11 Jul 25	4.96000 -0.01	4.96	4.95	4.96	6,950
10 Jul 25	4.97000 +0.00	4.97	4.95	4.96	36,132
09 Jul 25	4.97000 +0.01	4.97	4.95	4.95	44,634
08 Jul 25	4.96000 +0.01	4.96	4.95	4.95	17,050
07 Jul 25	4.95000 +0.00	4.96	4.95	4.96	4,582
04 Jul 25	4.95000 +0.01	4.95	4.94	4.94	11,045
03 Jul 25	4.94000 -0.03	4.94	4.94	4.94	17,455
02 Jul 25	4.97000 +0.00	4.97	4.94	4.94	13,776
01 Jul 25	4.97000 +0.04	4.97	4.94	4.95	42,181
30 Jun 25	4.93000 -0.01	4.94	4.93	4.93	9,225
27 Jun 25	4.94000 +0.00	4.94	4.93	4.93	2,971
26 Jun 25	4.94000 +0.01	4.94	4.93	4.93	15,036
25 Jun 25	4.93000 +0.00	4.93	4.92	4.92	4,626
24 Jun 25	4.93000 -0.01	4.94	4.92	4.93	11,490
23 Jun 25	4.94000 +0.00	4.95	4.92	4.92	21,935
20 Jun 25	4.94000 +0.02	4.95	4.92	4.94	5,248
19 Jun 25	4.92000 +0.00	4.94	4.92	4.92	645
18 Jun 25	4.92000 -0.03	4.96	4.92	4.96	8,793
17 Jun 25	4.95000 +0.01	4.96	4.92	4.92	8,094
16 Jun 25	4.94000 -0.03	4.96	4.94	4.96	3,010
13 Jun 25	4.97000 +0.01	4.97	4.93	4.93	31,207
12 Jun 25	4.96000 +0.01	4.97	4.94	4.95	7,573
11 Jun 25	4.95000 -0.02	4.97	4.94	4.94	6,568
10 Jun 25	4.97000 +0.03	4.97	4.95	4.97	2,413
09 Jun 25	4.94000 -0.05	4.98	4.92	4.98	8,125
06 Jun 25	4.99000 +0.03	4.99	4.94	4.95	24,195
05 Jun 25	4.96000 -0.03	4.98	4.96	4.96	3,764
04 Jun 25	4.99000 +0.00	4.99	4.98	4.98	198,050
03 Jun 25	4.99000 -0.01	5.00	4.98	4.99	22,844
02 Jun 25	5.00000 +0.01	5.00	4.98	4.98	85,657
30 May 25	4.99000 +0.01	4.99	4.95	4.95	44,725
29 May 25	4.98000 -0.01	4.98	4.97	4.98	13,488
28 May 25	4.99000 -0.03	4.99	4.97	4.98	70,800
27 May 25	5.02000 +0.02	5.04	5.00	5.00	39,142
26 May 25	5.00000 +0.02	5.00	4.97	4.97	2,951
23 May 25	4.98000 -0.02	5.00	4.98	5.00	14,820
22 May 25	5.00000 +0.02	5.00	4.97	4.97	14,227
21 May 25	4.98000 +0.00	4.99	4.96	4.96	31,386
20 May 25	4.98000 +0.03	4.99	4.95	4.95	75,636
19 May 25	4.95000 -0.02	4.98	4.95	4.96	115,925
16 May 25	4.97000 +1.16	4.99	4.90	4.95	140,717
15 May 25	3.81000 -0.07	3.93	3.70	3.93	17,049
14 May 25	3.88000 -0.23	4.05	3.88	4.05	15,866
13 May 25	4.11000 +0.06	4.17	4.04	4.04	8,973
12 May 25	4.05000 +0.09	4.05	3.94	4.05	4,222
09 May 25	3.96000 +0.00	4.02	3.86	4.02	10,492
08 May 25	3.96000 -0.04	4.09	3.96	3.96	2,632
07 May 25	4.00000 +0.01	4.01	3.94	3.94	3,505
06 May 25	3.99000 -0.03	4.04	3.90	4.04	6,864
05 May 25	4.02000 -0.03	4.06	3.98	4.04	4,927
02 May 25	4.05000 -0.02	4.19	3.80	4.17	27,290
30 Apr 25	4.07000 -0.04	4.08	4.03	4.08	2,269
29 Apr 25	4.11000 -0.13	4.20	4.07	4.07	5,927
28 Apr 25	4.24000 +0.09	4.24	4.21	4.22	2,624
25 Apr 25	4.15000 +0.15	4.20	4.00	4.20	22,495
24 Apr 25	4.00000 +0.16	4.00	3.84	3.84	11,937
23 Apr 25	3.84000 +0.12	3.84	3.71	3.77	3,783
22 Apr 25	3.72000 -0.04	3.85	3.70	3.85	1,570
17 Apr 25	3.76000 +0.02	3.76	3.76	3.76	400
16 Apr 25	3.74000 -0.06	3.88	3.74	3.80	5,072
15 Apr 25	3.80000 -0.10	3.89	3.79	3.88	2,520
14 Apr 25	3.90000 +0.19	3.97	3.75	3.75	1,304
11 Apr 25	3.71000 +0.03	3.89	3.68	3.68	3,561
10 Apr 25	3.68000 +0.26	3.85	3.57	3.85	3,527
09 Apr 25	3.42000 -0.17	3.52	3.42	3.52	310
08 Apr 25	3.59000 -0.06	3.80	3.41	3.61	13,086
07 Apr 25	3.65000 -0.12	4.01	3.61	3.70	11,294
04 Apr 25	3.77000 -0.39	4.27	3.76	4.21	8,689
03 Apr 25	4.16000 -0.16	4.18	4.16	4.18	4,606
02 Apr 25	4.32000 -0.08	4.40	4.19	4.35	4,745
01 Apr 25	4.40000 +0.18	4.46	4.07	4.38	16,150
31 Mar 25	4.22000 -0.06	4.30	4.20	4.30	3,844
28 Mar 25	4.28000 -0.02	4.33	4.28	4.33	1,000
27 Mar 25	4.30000 +0.02	4.32	4.20	4.20	859
26 Mar 25	4.28000 -0.02	4.28	4.26	4.26	2,731
25 Mar 25	4.30000 +0.10	4.30	4.11	4.11	4,237
24 Mar 25	4.20000 -0.12	4.34	4.20	4.34	4,221
21 Mar 25	4.32000 +0.07	4.34	4.30	4.34	2,490
20 Mar 25	4.25000 -0.05	4.32	4.24	4.29	4,278
19 Mar 25	4.30000 +0.00	4.43	4.30	4.30	21,395
18 Mar 25	4.30000 +0.00	4.30	4.17	4.22	1,722
17 Mar 25	4.30000 -0.05	4.35	4.11	4.21	11,908
14 Mar 25	4.35000 +0.30	4.35	4.11	4.11	15,044
13 Mar 25	4.05000 +0.06	4.05	3.96	3.96	9,092
12 Mar 25	3.99000 +0.09	3.99	3.79	3.96	6,074
11 Mar 25	3.90000 +0.15	3.99	3.77	3.95	21,000
10 Mar 25	3.75000 -0.25	3.98	3.75	3.98	2,599
07 Mar 25	4.00000 +0.00	4.00	3.89	4.00	36,873
06 Mar 25	4.00000 +0.18	4.00	3.82	3.82	30,325
05 Mar 25	3.82000 +0.10	3.90	3.72	3.73	17,000
04 Mar 25	3.72000 -0.17	3.85	3.72	3.78	4,052
03 Mar 25	3.89000 +0.13	3.90	3.70	3.82	11,841
28 Feb 25	3.76000 +0.10	3.82	3.67	3.67	14,593
27 Feb 25	3.66000 +0.15	3.66	3.52	3.52	48,284
26 Feb 25	3.51000 +0.07	3.55	3.51	3.54	17,393
25 Feb 25	3.44000 -0.04	3.51	3.44	3.50	1,027
24 Feb 25	3.48000 +0.07	3.50	3.41	3.41	6,102
21 Feb 25	3.41000 -0.01	3.45	3.41	3.43	7,355
20 Feb 25	3.42000 -0.14	3.58	3.42	3.57	9,683
19 Feb 25	3.56000 -0.04	3.56	3.48	3.55	31,355
18 Feb 25	3.60000 -0.01	3.67	3.51	3.63	3,711
17 Feb 25	3.61000 +0.14	3.61	3.55	3.61	6,176
14 Feb 25	3.47000 -0.04	3.57	3.44	3.52	14,453
13 Feb 25	3.51000 -0.04	3.56	3.50	3.50	9,879
12 Feb 25	3.55000 +0.14	3.55	3.50	3.51	7,328
11 Feb 25	3.41000 -0.23	3.65	3.41	3.65	8,180
10 Feb 25	3.64000 -0.08	3.67	3.64	3.66	7,153
05 Feb 25	3.72000 -0.04	3.79	3.68	3.79	11,818
04 Feb 25	3.76000 +0.01	3.76	3.74	3.74	158
03 Feb 25	3.75000 -0.04	3.79	3.75	3.78	115
30 Jan 25	3.79000 +0.04	3.79	3.75	3.75	3,228
29 Jan 25	3.75000 -0.02	3.77	3.73	3.73	53
28 Jan 25	3.77000 +0.03	3.77	3.73	3.73	204
27 Jan 25	3.74000 -0.02	3.79	3.74	3.74	1,803
23 Jan 25	3.76000 -0.01	3.78	3.71	3.78	2,116
22 Jan 25	3.77000 +0.01	3.80	3.77	3.80	3,183
21 Jan 25	3.76000 -0.08	3.80	3.76	3.80	6,911
20 Jan 25	3.84000 +0.09	3.84	3.80	3.81	8,288
17 Jan 25	3.75000 +0.03	3.79	3.75	3.79	2,919
16 Jan 25	3.72000 -0.01	3.77	3.72	3.73	3,378
15 Jan 25	3.73000 +0.02	3.77	3.73	3.75	10,009
14 Jan 25	3.71000 +0.00	3.75	3.71	3.75	3,301
13 Jan 25	3.71000 -0.04	3.75	3.71	3.74	3,044
10 Jan 25	3.75000 -0.02	3.75	3.73	3.75	386
09 Jan 25	3.77000 +0.02	3.77	3.74	3.77	2,139
08 Jan 25	3.75000 +0.08	3.77	3.75	3.76	6,608
07 Jan 25	3.67000 -0.08	3.75	3.66	3.75	6,677
06 Jan 25	3.75000 +0.19	3.75	3.58	3.59	13,741
03 Jan 25	3.56000 +0.04	3.60	3.55	3.55	2,315
02 Jan 25	3.52000 +0.13	3.58	3.46	3.46	3,144
30 Dec 24	3.39000 +0.04	3.40	3.33	3.37	15,432
27 Dec 24	3.35000 +0.07	3.37	3.31	3.37	1,559
23 Dec 24	3.28000 -0.03	3.39	3.28	3.32	6,208
20 Dec 24	3.31000 -0.05	3.34	3.31	3.34	4,675
19 Dec 24	3.36000 -0.01	3.37	3.34	3.37	2,860
18 Dec 24	3.37000 +0.02	3.39	3.34	3.39	1,908
16 Dec 24	3.35000 -0.01	3.39	3.30	3.39	12,882
13 Dec 24	3.36000 -0.04	3.39	3.30	3.31	10,127
12 Dec 24	3.40000 +0.02	3.40	3.35	3.35	10,701
11 Dec 24	3.38000 +0.03	3.38	3.35	3.35	525
10 Dec 24	3.35000 -0.05	3.40	3.35	3.40	7,243
09 Dec 24	3.40000 +0.01	3.43	3.34	3.43	1,023
06 Dec 24	3.39000 -0.02	3.42	3.32	3.36	11,319
05 Dec 24	3.41000 +0.01	3.45	3.41	3.44	3,130
04 Dec 24	3.40000 +0.04	3.40	3.36	3.36	1,436
03 Dec 24	3.36000 -0.07	3.36	3.31	3.31	70
02 Dec 24	3.43000 +0.08	3.45	3.28	3.28	7,741
29 Nov 24	3.35000 -0.12	3.42	3.35	3.42	8,325
28 Nov 24	3.47000 +0.02	3.47	3.45	3.45	200
27 Nov 24	3.45000 +0.00	3.50	3.42	3.47	1,629
26 Nov 24	3.45000 +0.00	3.48	3.45	3.48	500
25 Nov 24	3.45000 +0.03	3.48	3.43	3.43	6,885
22 Nov 24	3.42000 +0.00	3.48	3.40	3.46	5,983
21 Nov 24	3.42000 +0.14	3.42	3.30	3.30	7,523
20 Nov 24	3.28000 +0.01	3.28	3.27	3.27	1,013
19 Nov 24	3.27000 -0.18	3.40	3.26	3.40	12,161
18 Nov 24	3.45000 -0.02	3.51	3.42	3.43	12,507
15 Nov 24	3.47000 +0.09	3.50	3.23	3.23	13,568
14 Nov 24	3.38000 -0.01	3.40	3.30	3.36	17,597
13 Nov 24	3.39000 -0.01	3.39	3.35	3.36	1,815
12 Nov 24	3.40000 -0.07	3.48	3.40	3.47	5,477
11 Nov 24	3.47000 -0.02	3.48	3.30	3.44	14,908
08 Nov 24	3.49000 -0.07	3.55	3.49	3.50	5,404
07 Nov 24	3.56000 +0.00	3.56	3.50	3.55	1,777
06 Nov 24	3.56000 -0.08	3.58	3.50	3.57	13,119
05 Nov 24	3.64000 -0.04	3.65	3.57	3.60	2,270
04 Nov 24	3.68000 -0.02	3.68	3.60	3.60	8,720
01 Nov 24	3.70000 -0.04	3.73	3.62	3.73	6,495
30 Oct 24	3.74000 +0.02	3.74	3.67	3.68	2,746
29 Oct 24	3.72000 +0.01	3.75	3.68	3.74	5,214
28 Oct 24	3.71000 +0.00	3.73	3.68	3.68	718
24 Oct 24	3.71000 +0.00	3.74	3.71	3.73	224
23 Oct 24	3.71000 -0.01	3.74	3.68	3.74	2,127
22 Oct 24	3.72000 +0.00	3.74	3.72	3.73	333
21 Oct 24	3.72000 -0.01	3.73	3.70	3.72	2,609
18 Oct 24	3.73000 +0.01	3.75	3.71	3.73	12,075
17 Oct 24	3.72000 -0.01	3.72	3.71	3.71	150
16 Oct 24	3.73000 +0.03	3.74	3.71	3.71	3,135
15 Oct 24	3.70000 -0.02	3.74	3.70	3.74	2,385
14 Oct 24	3.72000 -0.01	3.74	3.70	3.70	8,146
11 Oct 24	3.73000 +0.00	3.73	3.72	3.72	84
10 Oct 24	3.73000 -0.01	3.73	3.72	3.72	600
09 Oct 24	3.74000 +0.00	3.75	3.74	3.75	369
08 Oct 24	3.74000 +0.00	3.75	3.71	3.71	1,349
07 Oct 24	3.74000 +0.00	3.76	3.71	3.72	930
04 Oct 24	3.74000 -0.01	3.74	3.71	3.74	3,593
03 Oct 24	3.75000 +0.00	3.76	3.75	3.76	1,620
02 Oct 24	3.75000 -0.01	3.76	3.74	3.76	3,341
01 Oct 24	3.76000 -0.03	3.79	3.74	3.79	46
30 Sep 24	3.79000 -0.01	3.80	3.74	3.74	3,598
27 Sep 24	3.80000 +0.00	3.80	3.74	3.78	8,116
26 Sep 24	3.80000 +0.00	3.80	3.74	3.80	7,099
25 Sep 24	3.80000 +0.01	3.80	3.75	3.75	4,513
24 Sep 24	3.79000 +0.01	3.80	3.78	3.80	4,630
23 Sep 24	3.78000 +0.02	3.80	3.75	3.80	2,171
20 Sep 24	3.76000 +0.00	3.85	3.76	3.80	9,813
19 Sep 24	3.76000 +0.04	3.77	3.68	3.68	4,504
18 Sep 24	3.72000 -0.02	3.76	3.67	3.75	2,993
17 Sep 24	3.74000 +0.00	3.76	3.74	3.75	5,174
16 Sep 24	3.74000 -0.08	3.79	3.74	3.78	5,023
13 Sep 24	3.82000 +0.00	3.82	3.80	3.80	200
12 Sep 24	3.82000 +0.04	3.82	3.80	3.80	41
11 Sep 24	3.78000 +0.00	3.81	3.78	3.80	1,881
10 Sep 24	3.78000 -0.03	3.79	3.78	3.79	1,233
09 Sep 24	3.81000 -0.04	3.81	3.79	3.79	780
05 Sep 24	3.85000 -0.02	3.85	3.83	3.83	500
04 Sep 24	3.87000 +0.00	3.87	3.83	3.83	2,700
03 Sep 24	3.87000 -0.01	3.87	3.85	3.85	2,800
02 Sep 24	3.88000 +0.03	3.89	3.88	3.89	16
30 Aug 24	3.85000 +0.07	3.90	3.79	3.82	14,283
29 Aug 24	3.78000 +0.03	3.80	3.75	3.75	1,441
28 Aug 24	3.75000 -0.02	3.76	3.75	3.75	12,577
27 Aug 24	3.77000 +0.04	3.77	3.74	3.74	7,111
26 Aug 24	3.73000 +0.01	3.85	3.70	3.70	28,025
23 Aug 24	3.72000 -0.02	3.74	3.70	3.74	2,381
22 Aug 24	3.74000 -0.01	3.75	3.65	3.75	20,215
21 Aug 24	3.75000 -0.01	3.75	3.72	3.73	3,818
20 Aug 24	3.76000 +0.00	3.78	3.74	3.74	5,535
19 Aug 24	3.76000 +0.04	3.78	3.74	3.74	4,808
16 Aug 24	3.72000 -0.04	3.73	3.72	3.73	1,021
15 Aug 24	3.76000 +0.06	3.80	3.70	3.74	7,342
14 Aug 24	3.70000 -0.01	3.75	3.70	3.74	11,327
13 Aug 24	3.71000 -0.06	3.86	3.71	3.86	11,755
12 Aug 24	3.77000 -0.07	3.79	3.77	3.79	5,923
09 Aug 24	3.84000 +0.10	3.89	3.76	3.89	10,090
08 Aug 24	3.74000 -0.20	3.94	3.74	3.92	11,419
07 Aug 24	3.94000 +0.25	3.94	3.65	3.71	23,118
06 Aug 24	3.69000 -0.19	3.99	3.69	3.99	8,159
05 Aug 24	3.88000 -0.17	4.03	3.88	4.00	41,576
02 Aug 24	4.05000 -0.03	4.05	4.00	4.00	373
01 Aug 24	4.08000 +0.02	4.11	4.08	4.11	39
31 Jul 24	4.06000 +0.12	4.12	4.06	4.09	4,025
30 Jul 24	3.94000 -0.14	4.06	3.94	4.06	7,163
29 Jul 24	4.08000 -0.09	4.12	4.06	4.12	4,486
26 Jul 24	4.17000 -0.03	4.28	4.11	4.28	1,869
25 Jul 24	4.20000 +0.06	4.20	4.08	4.18	41,815
24 Jul 24	4.14000 -0.15	4.37	4.08	4.37	26,458
23 Jul 24	4.29000 -0.09	4.46	4.08	4.44	29,816
22 Jul 24	4.38000 -0.57	4.95	4.06	4.95	91,492
19 Jul 24	4.95000 +0.04	4.95	4.95	4.95	1
18 Jul 24	4.91000 +0.01	4.97	4.90	4.91	15,338
17 Jul 24	4.90000 +0.10	4.97	4.90	4.92	23,795
16 Jul 24	4.80000 -0.06	4.82	4.80	4.82	613
15 Jul 24	4.86000 +0.04	4.86	4.82	4.85	360
12 Jul 24	4.82000 -0.03	4.90	4.82	4.89	4,273
11 Jul 24	4.85000 +0.07	4.85	4.80	4.80	100
10 Jul 24	4.78000 -0.05	4.83	4.78	4.80	10,269
09 Jul 24	4.83000 -0.01	4.83	4.78	4.78	1,326
08 Jul 24	4.84000 +0.04	4.84	4.80	4.80	3,408
05 Jul 24	4.80000 +0.04	4.80	4.78	4.78	2,006
03 Jul 24	4.76000 -0.06	4.82	4.76	4.82	4,598
02 Jul 24	4.82000 +0.00	4.82	4.80	4.80	118
01 Jul 24	4.82000 +0.02	4.86	4.82	4.86	33
27 Jun 24	4.80000 +0.00	4.81	4.80	4.81	1,120
26 Jun 24	4.80000 +0.03	4.80	4.80	4.80	463
25 Jun 24	4.77000 -0.09	4.82	4.77	4.82	1,370
24 Jun 24	4.86000 +0.00	4.90	4.86	4.90	543
21 Jun 24	4.86000 -0.07	4.86	4.80	4.81	1,184
20 Jun 24	4.93000 +0.10	4.93	4.80	4.84	7,351
19 Jun 24	4.83000 -0.02	4.84	4.80	4.80	708
17 Jun 24	4.85000 -0.01	5.00	4.82	5.00	646
14 Jun 24	4.86000 -0.03	4.86	4.84	4.85	1,197
13 Jun 24	4.89000 -0.05	5.00	4.85	5.00	4,927
12 Jun 24	4.94000 +0.09	4.98	4.86	4.92	5,107
11 Jun 24	4.85000 -0.03	4.97	4.84	4.85	14,939
07 Jun 24	4.88000 +0.00	4.88	4.86	4.86	2,394
06 Jun 24	4.88000 -0.01	4.90	4.86	4.86	1,795
05 Jun 24	4.89000 +0.00	4.90	4.86	4.87	1,402
04 Jun 24	4.89000 -0.04	4.89	4.87	4.89	1,258
03 Jun 24	4.93000 +0.03	5.00	4.89	5.00	2,363
31 May 24	4.90000 -0.01	4.91	4.89	4.90	6,412
30 May 24	4.91000 -0.03	4.92	4.91	4.92	4,723
29 May 24	4.94000 -0.01	4.96	4.94	4.96	250
28 May 24	4.95000 -0.03	5.02	4.91	4.99	18,435
27 May 24	4.98000 -0.06	5.08	4.97	5.06	4,310
24 May 24	5.04000 -0.02	5.04	5.00	5.00	2,136
23 May 24	5.06000 +0.06	5.06	5.00	5.02	146
22 May 24	5.00000 +0.02	5.00	4.96	4.98	520
21 May 24	4.98000 -0.12	5.12	4.97	5.02	4,957
20 May 24	5.10000 +0.00	5.10	4.95	4.95	8,943
17 May 24	5.10000 +0.20	5.10	4.91	4.95	25,615
16 May 24	4.90000 +0.03	4.91	4.87	4.87	8,295
15 May 24	4.87000 +0.02	4.94	4.86	4.86	1,770
14 May 24	4.85000 -0.03	4.90	4.85	4.87	2,153
13 May 24	4.88000 +0.00	4.89	4.86	4.89	1,212
10 May 24	4.88000 +0.00	4.89	4.88	4.89	3,042
09 May 24	4.88000 +0.00	4.88	4.88	4.88	1,430
08 May 24	4.88000 +0.00	4.94	4.88	4.94	6,427
07 May 24	4.88000 -0.01	4.93	4.88	4.93	6,925
06 May 24	4.89000 -0.02	4.93	4.89	4.89	1,339
03 May 24	4.91000 +0.01	4.91	4.89	4.90	2,390
02 May 24	4.90000 -0.04	4.95	4.90	4.95	1,971
30 Apr 24	4.94000 +0.02	4.95	4.88	4.90	3,460
29 Apr 24	4.92000 +0.19	4.95	4.84	4.84	8,065
26 Apr 24	4.73000 +0.00	4.90	4.73	4.73	6,816
25 Apr 24	4.73000 -0.14	4.91	4.71	4.80	6,336
24 Apr 24	4.87000 +0.13	4.90	4.72	4.74	12,018
23 Apr 24	4.74000 +0.00	4.74	4.71	4.74	948
22 Apr 24	4.74000 +0.09	4.74	4.66	4.66	5,105
19 Apr 24	4.65000 -0.01	4.74	4.65	4.68	998
18 Apr 24	4.66000 +0.00	4.79	4.66	4.70	379
17 Apr 24	4.66000 -0.06	4.87	4.66	4.72	13,040
16 Apr 24	4.72000 -0.02	4.85	4.72	4.80	12,561
15 Apr 24	4.74000 -0.04	4.79	4.74	4.79	4,814
12 Apr 24	4.78000 -0.02	4.81	4.78	4.81	635
11 Apr 24	4.80000 -0.02	4.83	4.80	4.83	1,094
10 Apr 24	4.82000 -0.01	4.86	4.74	4.86	8,570
09 Apr 24	4.83000 +0.01	4.90	4.82	4.83	4,275
08 Apr 24	4.82000 -0.03	4.85	4.80	4.80	1,041
05 Apr 24	4.85000 -0.08	4.96	4.78	4.95	4,104
04 Apr 24	4.93000 +0.05	4.93	4.80	4.80	2,638
03 Apr 24	4.88000 +0.12	4.88	4.76	4.76	5,298
02 Apr 24	4.76000 -0.10	4.85	4.76	4.76	7,866
28 Mar 24	4.86000 -0.09	4.97	4.77	4.97	7,501
27 Mar 24	4.95000 -0.02	4.99	4.83	4.90	5,334
26 Mar 24	4.97000 +0.07	4.99	4.92	4.92	832
25 Mar 24	4.90000 -0.08	4.99	4.83	4.90	17,123
22 Mar 24	4.98000 +0.08	4.98	4.90	4.90	1,413
21 Mar 24	4.90000 -0.01	4.97	4.90	4.92	9,707
20 Mar 24	4.91000 -0.04	4.94	4.91	4.94	3,475
19 Mar 24	4.95000 -0.01	4.95	4.93	4.93	938
18 Mar 24	4.96000 -0.02	4.98	4.95	4.95	556
15 Mar 24	4.98000 +0.02	5.00	4.95	4.96	12,762
14 Mar 24	4.96000 -0.01	5.00	4.96	4.97	1,718
13 Mar 24	4.97000 -0.03	5.02	4.97	5.00	4,014
12 Mar 24	5.00000 +0.00	5.10	5.00	5.00	867
11 Mar 24	5.00000 -0.04	5.08	5.00	5.08	3,483
08 Mar 24	5.04000 +0.04	5.10	5.00	5.08	4,322
07 Mar 24	5.00000 +0.00	5.04	4.95	5.04	8,485
06 Mar 24	5.00000 +0.05	5.06	4.96	4.99	3,452
05 Mar 24	4.95000 +0.00	4.95	4.93	4.95	2,245
01 Mar 24	4.95000 -0.05	4.98	4.95	4.98	3,278
29 Feb 24	5.00000 +0.03	5.04	4.97	4.97	2,096
28 Feb 24	4.97000 +0.00	4.99	4.97	4.99	988
27 Feb 24	4.97000 -0.05	5.06	4.97	5.02	5,802
26 Feb 24	5.02000 -0.04	5.06	5.02	5.04	2,361
23 Feb 24	5.06000 +0.02	5.10	5.04	5.10	2,415
21 Feb 24	5.04000 -0.08	5.14	5.04	5.14	2,611
20 Feb 24	5.12000 +0.00	5.20	5.04	5.18	10,397
19 Feb 24	5.12000 +0.02	5.14	5.12	5.14	1,820
16 Feb 24	5.10000 +0.11	5.10	5.00	5.00	6,366
15 Feb 24	4.99000 +0.00	5.00	4.96	5.00	843
14 Feb 24	4.99000 +0.01	4.99	4.95	4.98	6,751
13 Feb 24	4.98000 -0.02	4.98	4.94	4.95	7,694
12 Feb 24	5.00000 +0.07	5.00	4.95	4.97	24,342
09 Feb 24	4.93000 -0.01	4.97	4.93	4.97	4,250
08 Feb 24	4.94000 -0.04	4.98	4.92	4.98	5,391
07 Feb 24	4.98000 +0.04	4.99	4.92	4.98	8,775
06 Feb 24	4.94000 -0.01	4.98	4.92	4.98	3,899
05 Feb 24	4.95000 +0.00	4.98	4.93	4.97	1,559
02 Feb 24	4.95000 +0.02	4.98	4.90	4.94	5,613
01 Feb 24	4.93000 +0.03	4.93	4.86	4.88	6,950
31 Jan 24	4.90000 +0.04	4.90	4.86	4.89	886
30 Jan 24	4.86000 +0.06	4.86	4.78	4.79	11,372
29 Jan 24	4.80000 -0.01	4.81	4.80	4.81	316
26 Jan 24	4.81000 -0.01	4.83	4.79	4.79	2,180
25 Jan 24	4.82000 +0.00	4.84	4.79	4.82	5,135
24 Jan 24	4.82000 +0.02	4.88	4.79	4.81	14,275
23 Jan 24	4.80000 +0.02	4.88	4.78	4.78	5,040
22 Jan 24	4.78000 +0.00	4.88	4.78	4.78	1,513
19 Jan 24	4.78000 +0.00	4.87	4.78	4.79	4,069
18 Jan 24	4.78000 -0.04	4.80	4.78	4.80	1,021
17 Jan 24	4.82000 +0.03	4.87	4.79	4.80	2,202
16 Jan 24	4.79000 -0.05	4.85	4.79	4.81	2,454
15 Jan 24	4.84000 +0.02	4.88	4.79	4.88	3,719
12 Jan 24	4.82000 -0.02	4.87	4.80	4.87	8,717
10 Jan 24	4.84000 -0.02	4.87	4.78	4.84	4,351
09 Jan 24	4.86000 +0.01	4.86	4.81	4.85	8,914
08 Jan 24	4.85000 +0.09	4.85	4.83	4.83	1,481
05 Jan 24	4.76000 +0.04	4.84	4.69	4.69	7,514
04 Jan 24	4.72000 +0.02	4.72	4.69	4.70	15,462
03 Jan 24	4.70000 +0.00	4.79	4.68	4.70	7,542
02 Jan 24	4.70000 +0.02	4.71	4.69	4.69	2,549
29 Dec 23	4.68000 -0.09	4.80	4.68	4.76	6,882
28 Dec 23	4.77000 +0.05	4.77	4.70	4.70	4,882
27 Dec 23	4.72000 +0.00	4.75	4.69	4.73	2,691
22 Dec 23	4.72000 -0.03	4.72	4.67	4.71	5,624
21 Dec 23	4.75000 -0.05	4.75	4.71	4.72	3,672
20 Dec 23	4.80000 +0.05	4.82	4.71	4.72	11,963
19 Dec 23	4.75000 +0.03	4.80	4.67	4.80	14,991
18 Dec 23	4.72000 +0.16	4.86	4.51	4.51	53,362
15 Dec 23	4.56000 +0.22	4.56	4.35	4.35	9,548
14 Dec 23	4.34000 +0.02	4.35	4.22	4.31	4,313
13 Dec 23	4.32000 -0.13	4.39	4.26	4.31	9,881
12 Dec 23	4.45000 +0.09	4.45	4.29	4.32	9,447
11 Dec 23	4.36000 -0.12	4.60	4.36	4.60	11,952
08 Dec 23	4.48000 -0.03	4.55	4.48	4.51	3,146
07 Dec 23	4.51000 -0.14	4.61	4.51	4.57	5,964
06 Dec 23	4.65000 +0.10	4.70	4.55	4.67	6,052
05 Dec 23	4.55000 +0.05	4.65	4.51	4.51	7,885
04 Dec 23	4.50000 +0.07	4.64	4.40	4.43	11,267
01 Dec 23	4.43000 -0.09	4.84	4.40	4.84	51,312
30 Nov 23	4.52000 -0.01	4.55	4.50	4.52	9,005
29 Nov 23	4.53000 -0.18	4.71	4.39	4.71	33,899
28 Nov 23	4.71000 -0.06	4.74	4.71	4.72	7,700
27 Nov 23	4.77000 -0.06	4.85	4.72	4.85	4,831
24 Nov 23	4.83000 -0.03	4.87	4.75	4.87	725
23 Nov 23	4.86000 +0.09	4.86	4.75	4.77	3,292
22 Nov 23	4.77000 -0.06	4.81	4.77	4.81	10,248
21 Nov 23	4.83000 -0.04	4.85	4.80	4.85	19,877
20 Nov 23	4.87000 -0.02	4.89	4.85	4.89	8,618
17 Nov 23	4.89000 +0.00	4.89	4.85	4.85	2,250
16 Nov 23	4.89000 -0.01	4.95	4.86	4.95	4,763
15 Nov 23	4.90000 +0.06	5.06	4.84	5.00	18,988
14 Nov 23	4.84000 -0.01	4.88	4.84	4.86	3,284
13 Nov 23	4.85000 -0.01	4.85	4.83	4.84	2,531
10 Nov 23	4.86000 +0.04	4.87	4.82	4.82	1,823
09 Nov 23	4.82000 -0.03	4.88	4.80	4.82	13,225
08 Nov 23	4.85000 -0.02	4.87	4.84	4.87	7,454
07 Nov 23	4.87000 +0.00	4.87	4.85	4.85	3,181
06 Nov 23	4.87000 +0.05	4.88	4.83	4.83	5,448
03 Nov 23	4.82000 -0.03	4.87	4.76	4.87	3,761
02 Nov 23	4.85000 +0.07	4.85	4.76	4.76	2,077
01 Nov 23	4.78000 +0.04	4.83	4.78	4.83	11
31 Oct 23	4.74000 -0.09	4.74	4.74	4.74	4,993
30 Oct 23	4.83000 -0.02	4.83	4.75	4.81	7,400
27 Oct 23	4.85000 -0.03	4.85	4.82	4.82	90
25 Oct 23	4.88000 +0.00	4.88	4.82	4.85	640
23 Oct 23	4.88000 +0.01	4.88	4.85	4.85	1
20 Oct 23	4.87000 +0.02	4.90	4.83	4.88	1,701
18 Oct 23	4.85000 -0.06	4.90	4.81	4.83	19,266
17 Oct 23	4.91000 +0.12	4.91	4.75	4.76	16,685
16 Oct 23	4.79000 -0.01	4.81	4.76	4.80	1,995
13 Oct 23	4.80000 -0.01	4.82	4.80	4.82	95
10 Oct 23	4.81000 -0.01	4.81	4.77	4.78	3,258
09 Oct 23	4.82000 -0.02	4.82	4.78	4.78	351
06 Oct 23	4.84000 +0.00	4.84	4.78	4.78	160
05 Oct 23	4.84000 -0.01	4.88	4.84	4.88	335
04 Oct 23	4.85000 +0.00	4.85	4.77	4.80	1,087
03 Oct 23	4.85000 +0.00	4.85	4.80	4.81	1,271
02 Oct 23	4.85000 +0.03	4.88	4.81	4.88	249
29 Sep 23	4.82000 -0.07	4.84	4.82	4.82	3,219
28 Sep 23	4.89000 +0.03	4.89	4.81	4.82	3,443
26 Sep 23	4.86000 +0.00	4.86	4.82	4.82	5,564
25 Sep 23	4.86000 -0.05	4.86	4.82	4.82	510
21 Sep 23	4.91000 -0.02	4.91	4.91	4.91	955
20 Sep 23	4.93000 +0.04	4.93	4.82	4.84	7,840
18 Sep 23	4.89000 +0.02	4.90	4.84	4.90	1,530
15 Sep 23	4.87000 -0.01	4.87	4.83	4.84	90
14 Sep 23	4.88000 +0.00	4.88	4.82	4.85	8,660
13 Sep 23	4.88000 +0.01	4.88	4.84	4.84	2,403
12 Sep 23	4.87000 +0.01	4.87	4.84	4.84	500
11 Sep 23	4.86000 -0.02	4.88	4.83	4.83	4,360
08 Sep 23	4.88000 -0.02	4.88	4.83	4.88	4,989
07 Sep 23	4.90000 +0.00	4.90	4.88	4.89	3,718
06 Sep 23	4.90000 -0.04	4.93	4.89	4.89	1,626
05 Sep 23	4.94000 +0.04	4.94	4.89	4.89	1,657
04 Sep 23	4.90000 -0.02	4.96	4.90	4.90	3,904
01 Sep 23	4.92000 -0.05	4.97	4.92	4.97	589
31 Aug 23	4.97000 +0.07	4.99	4.97	4.99	150
30 Aug 23	4.90000 +0.02	4.93	4.88	4.89	2,303
29 Aug 23	4.88000 -0.07	4.91	4.88	4.91	974
28 Aug 23	4.95000 +0.06	4.99	4.91	4.98	6,472
25 Aug 23	4.89000 +0.02	4.90	4.84	4.86	10,076
24 Aug 23	4.87000 -0.05	4.92	4.87	4.92	5,137
23 Aug 23	4.92000 -0.14	5.04	4.92	5.04	10,172
22 Aug 23	5.06000 -0.04	5.06	5.02	5.02	204
21 Aug 23	5.10000 +0.08	5.10	5.02	5.02	501
18 Aug 23	5.02000 -0.02	5.04	5.02	5.04	131
17 Aug 23	5.04000 -0.06	5.06	5.04	5.06	1,868
16 Aug 23	5.10000 -0.02	5.10	5.06	5.06	102
15 Aug 23	5.12000 +0.04	5.16	5.08	5.16	209
14 Aug 23	5.08000 -0.14	5.08	5.08	5.08	2,629
11 Aug 23	5.22000 +0.16	5.22	5.16	5.16	1,074
09 Aug 23	5.06000 +0.00	5.14	5.02	5.12	7,286
08 Aug 23	5.06000 -0.08	5.12	5.06	5.10	2,213
07 Aug 23	5.14000 +0.12	5.14	5.10	5.10	140
04 Aug 23	5.02000 -0.22	5.20	5.02	5.20	10,401
03 Aug 23	5.24000 +0.06	5.24	5.18	5.18	1,303
02 Aug 23	5.18000 -0.04	5.20	5.16	5.16	4,842
01 Aug 23	5.22000 -0.04	5.34	5.22	5.34	310
31 Jul 23	5.26000 -0.08	5.26	5.18	5.26	1,894
28 Jul 23	5.34000 +0.00	5.36	5.34	5.36	2
27 Jul 23	5.34000 +0.14	5.38	5.20	5.26	11,345
26 Jul 23	5.20000 +0.04	5.20	5.12	5.12	8,687
25 Jul 23	5.16000 -0.02	5.16	5.10	5.12	6,750
24 Jul 23	5.18000 +0.02	5.18	5.12	5.12	7,713
21 Jul 23	5.16000 -0.02	5.24	5.12	5.18	6,067
20 Jul 23	5.18000 -0.02	5.18	5.12	5.12	1,801
19 Jul 23	5.20000 +0.06	5.20	5.14	5.14	3,876
18 Jul 23	5.14000 -0.02	5.20	5.12	5.12	4,191
17 Jul 23	5.16000 +0.06	5.18	5.12	5.18	67
14 Jul 23	5.10000 +0.00	5.14	5.10	5.14	3,512
13 Jul 23	5.10000 -0.06	5.16	5.10	5.12	3,562
12 Jul 23	5.16000 -0.02	5.18	5.12	5.18	11,916
11 Jul 23	5.18000 +0.00	5.18	5.12	5.12	747
10 Jul 23	5.18000 +0.06	5.18	5.10	5.18	14,239
07 Jul 23	5.12000 -0.04	5.22	5.12	5.16	3,239
06 Jul 23	5.16000 -0.04	5.26	5.16	5.26	3,214
05 Jul 23	5.20000 -0.02	5.24	5.20	5.24	1,256
04 Jul 23	5.22000 -0.12	5.26	5.22	5.26	648
03 Jul 23	5.34000 +0.14	5.34	5.18	5.20	2,892
30 Jun 23	5.20000 +0.02	5.20	5.20	5.20	230
29 Jun 23	5.18000 -0.08	5.18	5.16	5.18	1,576
28 Jun 23	5.26000 +0.08	5.26	5.18	5.20	8,303
27 Jun 23	5.18000 +0.00	5.24	5.18	5.20	1,247
26 Jun 23	5.18000 -0.08	5.26	5.18	5.26	1,073
23 Jun 23	5.26000 +0.04	5.26	5.18	5.18	2,379
22 Jun 23	5.22000 +0.02	5.22	5.18	5.18	125
21 Jun 23	5.20000 -0.04	5.24	5.20	5.24	3,571
20 Jun 23	5.24000 -0.06	5.34	5.24	5.30	22,269
19 Jun 23	5.30000 -0.16	5.40	5.30	5.40	4,868
16 Jun 23	5.46000 +0.08	5.46	5.36	5.36	1,141
15 Jun 23	5.38000 -0.04	5.48	5.38	5.40	9,466
14 Jun 23	5.42000 +0.16	5.46	5.24	5.24	3,567
13 Jun 23	5.26000 +0.00	5.26	5.24	5.24	3,089
12 Jun 23	5.26000 -0.02	5.26	5.24	5.24	510
09 Jun 23	5.28000 +0.00	5.30	5.20	5.22	8,419
08 Jun 23	5.28000 +0.02	5.34	5.22	5.22	1,921
07 Jun 23	5.26000 -0.04	5.30	5.22	5.24	774
06 Jun 23	5.30000 +0.08	5.38	5.22	5.22	14,657
05 Jun 23	5.22000 +0.00	5.28	5.20	5.20	5,214
02 Jun 23	5.22000 -0.04	5.30	5.20	5.20	8,808
01 Jun 23	5.26000 -0.02	5.30	5.20	5.22	4,622
31 May 23	5.28000 +0.04	5.34	5.20	5.20	4,390
30 May 23	5.24000 +0.00	5.30	5.18	5.30	10,966
29 May 23	5.24000 +0.02	5.24	5.20	5.22	1,844
26 May 23	5.22000 +0.04	5.22	5.16	5.16	4,654
25 May 23	5.18000 -0.12	5.26	5.14	5.24	4,923
24 May 23	5.30000 -0.02	5.30	5.22	5.28	3,589
23 May 23	5.32000 -0.02	5.36	5.28	5.30	10,685
22 May 23	5.34000 +0.00	5.38	5.26	5.38	5,952
19 May 23	5.34000 -0.02	5.36	5.28	5.28	173
18 May 23	5.36000 +0.04	5.38	5.28	5.28	1,723
17 May 23	5.32000 +0.02	5.36	5.28	5.28	3,616
16 May 23	5.30000 +0.02	5.36	5.26	5.28	5,124
15 May 23	5.28000 -0.04	5.36	5.28	5.30	5,515
12 May 23	5.32000 +0.00	5.40	5.28	5.32	3,989
11 May 23	5.32000 +0.04	5.40	5.30	5.32	3,296
10 May 23	5.28000 -0.04	5.32	5.28	5.32	4,416
09 May 23	5.32000 -0.04	5.40	5.32	5.34	8,914
08 May 23	5.36000 -0.02	5.42	5.34	5.38	6,933
05 May 23	5.38000 -0.02	5.44	5.34	5.42	4,319
04 May 23	5.40000 +0.04	5.40	5.34	5.36	2,009
03 May 23	5.36000 +0.14	5.40	5.22	5.22	6,376
02 May 23	5.22000 +0.02	5.30	5.22	5.24	2,476
28 Apr 23	5.20000 +0.08	5.20	5.12	5.16	30,120
27 Apr 23	5.12000 -0.34	5.40	5.12	5.32	59,585
26 Apr 23	5.46000 -0.72	6.22	5.46	6.16	130,808
25 Apr 23	6.18000 -0.02	6.24	6.16	6.16	2,919
24 Apr 23	6.20000 -0.02	6.20	6.16	6.20	1,010
21 Apr 23	6.22000 +0.06	6.22	6.16	6.16	337
20 Apr 23	6.16000 +0.04	6.18	6.10	6.10	154
19 Apr 23	6.12000 +0.00	6.18	6.10	6.14	3,714
18 Apr 23	6.12000 +0.06	6.12	6.06	6.10	2,046
17 Apr 23	6.06000 +0.02	6.10	6.02	6.10	132
13 Apr 23	6.04000 -0.02	6.10	5.98	5.98	2,879
12 Apr 23	6.06000 -0.08	6.10	6.06	6.10	1,078
11 Apr 23	6.14000 +0.18	6.14	5.98	6.02	6,217
06 Apr 23	5.96000 -0.18	6.20	5.94	6.20	15,423
05 Apr 23	6.14000 +0.00	6.26	6.10	6.14	17,348
04 Apr 23	6.14000 -0.16	6.30	6.14	6.30	15,274
03 Apr 23	6.30000 -0.04	6.38	6.26	6.32	8,656
31 Mar 23	6.34000 +0.22	6.36	6.20	6.20	29,670
30 Mar 23	6.12000 +0.16	6.12	5.96	5.96	3,799
29 Mar 23	5.96000 +0.04	6.00	5.88	5.88	3,787
28 Mar 23	5.92000 -0.02	5.96	5.86	5.86	3,117
27 Mar 23	5.94000 +0.04	6.08	5.90	5.90	19,799
24 Mar 23	5.90000 -0.02	5.94	5.90	5.92	11,276
23 Mar 23	5.92000 +0.10	5.92	5.82	5.82	2,178
22 Mar 23	5.82000 -0.04	5.90	5.80	5.80	13,066
21 Mar 23	5.86000 +0.02	5.92	5.86	5.86	3,617
20 Mar 23	5.84000 +0.00	5.90	5.80	5.80	1,917
17 Mar 23	5.84000 -0.04	5.90	5.82	5.82	5,135
16 Mar 23	5.88000 +0.08	5.88	5.78	5.78	666
15 Mar 23	5.80000 -0.04	5.88	5.80	5.84	4,137
14 Mar 23	5.84000 +0.08	5.84	5.82	5.82	1,671
13 Mar 23	5.76000 -0.06	5.82	5.76	5.82	3,023
10 Mar 23	5.82000 -0.04	5.82	5.80	5.80	2,661
09 Mar 23	5.86000 +0.06	5.88	5.80	5.86	3,671
08 Mar 23	5.80000 +0.00	5.86	5.74	5.78	6,312
07 Mar 23	5.80000 -0.04	5.92	5.80	5.92	17,128
06 Mar 23	5.84000 -0.04	6.00	5.84	6.00	7,454
02 Mar 23	5.88000 -0.06	5.96	5.88	5.90	6,042
01 Mar 23	5.94000 +0.00	5.98	5.94	5.98	14
28 Feb 23	5.94000 -0.12	6.00	5.90	6.00	3,625
27 Feb 23	6.06000 -0.02	6.10	6.06	6.08	4,500
24 Feb 23	6.08000 +0.02	6.10	6.02	6.10	1,800
23 Feb 23	6.06000 +0.14	6.06	5.98	6.00	2,273
22 Feb 23	5.92000 +0.00	6.00	5.90	5.90	11,458
21 Feb 23	5.92000 -0.02	5.96	5.92	5.94	4,322
20 Feb 23	5.94000 +0.00	6.00	5.90	5.90	5,711
17 Feb 23	5.94000 -0.08	6.02	5.92	5.98	10,537
16 Feb 23	6.02000 -0.02	6.04	5.98	6.04	1,775
15 Feb 23	6.04000 +0.04	6.08	6.02	6.08	525
14 Feb 23	6.00000 -0.06	6.08	6.00	6.06	7,324
13 Feb 23	6.06000 -0.10	6.14	6.00	6.08	13,455
10 Feb 23	6.16000 +0.04	6.20	6.12	6.18	11,638
09 Feb 23	6.12000 +0.02	6.18	6.12	6.12	4,063
08 Feb 23	6.10000 +0.00	6.10	5.92	6.02	13,106
07 Feb 23	6.10000 -0.02	6.10	6.04	6.06	4,399
06 Feb 23	6.12000 -0.04	6.14	6.08	6.14	1,314
03 Feb 23	6.16000 +0.06	6.16	6.04	6.04	8,728
02 Feb 23	6.10000 +0.04	6.14	6.06	6.08	6,811
01 Feb 23	6.06000 +0.04	6.08	6.00	6.08	30
31 Jan 23	6.02000 +0.02	6.02	5.96	6.00	243
30 Jan 23	6.00000 -0.04	6.06	5.94	6.02	11,402
27 Jan 23	6.04000 +0.00	6.06	5.96	6.06	5,554
26 Jan 23	6.04000 +0.02	6.06	6.04	6.06	100
25 Jan 23	6.02000 +0.00	6.02	6.00	6.02	3,874
24 Jan 23	6.02000 -0.10	6.06	6.02	6.06	724
23 Jan 23	6.12000 -0.02	6.16	6.10	6.16	2,329
20 Jan 23	6.14000 -0.02	6.16	6.10	6.16	7,216
19 Jan 23	6.16000 +0.08	6.18	6.06	6.06	5,201
18 Jan 23	6.08000 -0.18	6.22	5.96	6.22	68,864
17 Jan 23	6.26000 -0.02	6.30	6.22	6.26	3,642
16 Jan 23	6.28000 -0.02	6.36	6.20	6.36	10,732
13 Jan 23	6.30000 -0.04	6.40	6.28	6.32	4,989
12 Jan 23	6.34000 +0.02	6.40	6.32	6.32	24,802
11 Jan 23	6.32000 -0.10	6.40	6.32	6.36	7,539
10 Jan 23	6.42000 +0.00	6.50	6.36	6.38	4,415
09 Jan 23	6.42000 +0.02	6.44	6.40	6.42	1,500
05 Jan 23	6.40000 +0.10	6.40	6.24	6.24	7,237
04 Jan 23	6.30000 +0.04	6.30	6.18	6.18	8,073
03 Jan 23	6.26000 +0.06	6.26	6.14	6.16	9,578
02 Jan 23	6.20000 +0.18	6.20	6.10	6.10	523
30 Dec 22	6.02000 -0.06	6.02	5.98	6.00	5,601
29 Dec 22	6.08000 +0.04	6.12	6.00	6.12	5,755
28 Dec 22	6.04000 +0.04	6.04	6.00	6.00	1,752
27 Dec 22	6.00000 -0.06	6.04	6.00	6.02	7,170
23 Dec 22	6.06000 -0.04	6.10	6.02	6.10	149
22 Dec 22	6.10000 +0.02	6.12	6.10	6.12	3,692
21 Dec 22	6.08000 +0.00	6.16	6.04	6.10	4,111
20 Dec 22	6.08000 -0.04	6.10	6.02	6.10	10,035
19 Dec 22	6.12000 +0.08	6.16	6.04	6.06	6,558
16 Dec 22	6.04000 -0.06	6.18	6.04	6.14	11,665
15 Dec 22	6.10000 +0.00	6.16	6.10	6.16	160
14 Dec 22	6.10000 -0.04	6.18	6.10	6.16	3,547
13 Dec 22	6.14000 -0.02	6.16	6.14	6.16	4,420
12 Dec 22	6.16000 -0.18	6.28	6.16	6.26	8,890
09 Dec 22	6.34000 +0.14	6.36	6.20	6.20	3,607
08 Dec 22	6.20000 -0.14	6.30	6.20	6.30	2,912
07 Dec 22	6.34000 +0.10	6.36	6.26	6.26	3,181
06 Dec 22	6.24000 +0.04	6.30	6.14	6.20	11,636
05 Dec 22	6.20000 +0.04	6.20	6.14	6.14	2,785
02 Dec 22	6.16000 -0.02	6.16	6.14	6.14	2,243
01 Dec 22	6.18000 +0.00	6.22	6.12	6.12	3,569
30 Nov 22	6.18000 -0.10	6.22	6.18	6.20	1,032
29 Nov 22	6.28000 +0.12	6.28	6.08	6.08	13,689
28 Nov 22	6.16000 -0.10	6.28	6.16	6.28	2,937
25 Nov 22	6.26000 +0.02	6.28	6.24	6.24	2,118
24 Nov 22	6.24000 +0.04	6.24	6.14	6.14	1,479
23 Nov 22	6.20000 -0.06	6.20	6.20	6.20	9
22 Nov 22	6.26000 +0.12	6.26	6.16	6.16	2,304
21 Nov 22	6.14000 -0.12	6.32	6.14	6.32	9,554
18 Nov 22	6.26000 -0.20	6.40	6.22	6.40	33,353
17 Nov 22	6.46000 -0.10	6.48	6.36	6.48	10,666
16 Nov 22	6.56000 +0.02	6.60	6.40	6.56	29,476
15 Nov 22	6.54000 -0.10	6.62	6.52	6.62	4,906
14 Nov 22	6.64000 +0.22	6.64	6.50	6.50	7,979
11 Nov 22	6.42000 -0.12	6.52	6.42	6.42	4,710
10 Nov 22	6.54000 +0.08	6.60	6.36	6.38	8,095
09 Nov 22	6.46000 -0.06	6.60	6.38	6.52	11,375
08 Nov 22	6.52000 +0.08	6.52	6.42	6.46	5,740
07 Nov 22	6.44000 +0.02	6.58	6.44	6.50	5,347
04 Nov 22	6.42000 +0.00	6.44	6.34	6.44	15,537
03 Nov 22	6.42000 -0.08	6.50	6.42	6.50	1,580
02 Nov 22	6.50000 -0.20	6.80	6.50	6.78	28,839
01 Nov 22	6.70000 +0.14	6.70	6.64	6.64	8,879
31 Oct 22	6.56000 +0.04	6.70	6.50	6.50	14,067
28 Oct 22	6.52000 -0.10	6.64	6.52	6.56	3,731
27 Oct 22	6.62000 +0.02	6.66	6.50	6.58	5,540
26 Oct 22	6.60000 +0.00	6.68	6.60	6.60	4,722
25 Oct 22	6.60000 +0.00	6.68	6.54	6.54	2,577
24 Oct 22	6.60000 -0.10	6.70	6.54	6.70	2,684
21 Oct 22	6.70000 +0.22	6.74	6.42	6.42	7,660
20 Oct 22	6.48000 +0.06	6.50	6.48	6.50	2,835
19 Oct 22	6.42000 +0.02	6.42	6.28	6.28	4,252
18 Oct 22	6.40000 +0.04	6.50	6.38	6.44	9,119
17 Oct 22	6.36000 +0.06	6.42	6.36	6.38	661
14 Oct 22	6.30000 -0.10	6.54	6.30	6.48	4,394
13 Oct 22	6.40000 +0.18	6.56	6.32	6.32	12,918
12 Oct 22	6.22000 -0.10	6.48	6.20	6.40	15,737
11 Oct 22	6.32000 +0.02	6.38	6.32	6.36	11,292
10 Oct 22	6.30000 +0.00	6.58	6.30	6.50	18,423
07 Oct 22	6.30000 +0.00	6.40	6.30	6.36	6,190
06 Oct 22	6.30000 +0.08	6.48	6.30	6.32	18,885
05 Oct 22	6.22000 +0.34	6.60	5.90	5.90	88,928
04 Oct 22	5.88000 +0.22	5.90	5.64	5.68	21,904
03 Oct 22	5.66000 +0.00	5.80	5.66	5.74	338
30 Sep 22	5.66000 +0.06	5.72	5.58	5.58	514
29 Sep 22	5.60000 -0.36	5.90	5.60	5.90	11,407
28 Sep 22	5.96000 +0.00	6.06	5.90	5.90	3,452
27 Sep 22	5.96000 -0.06	6.18	5.96	6.04	5,602
26 Sep 22	6.02000 +0.24	6.28	5.78	5.78	7,996
23 Sep 22	5.78000 -0.24	6.08	5.78	6.08	5,164
22 Sep 22	6.02000 +0.14	6.10	5.88	5.96	3,522
21 Sep 22	5.88000 -0.22	6.28	5.88	6.10	9,635
20 Sep 22	6.10000 -0.10	6.28	6.10	6.28	1,613
19 Sep 22	6.20000 -0.14	6.30	6.20	6.28	7,458
16 Sep 22	6.34000 +0.04	6.34	6.34	6.34	20
15 Sep 22	6.30000 -0.06	6.46	6.28	6.40	6,824
14 Sep 22	6.36000 -0.08	6.40	6.36	6.40	3,153
13 Sep 22	6.44000 -0.10	6.62	6.38	6.52	5,256
12 Sep 22	6.54000 -0.18	6.78	6.52	6.78	12,775
09 Sep 22	6.72000 +0.22	6.76	6.48	6.48	6,415
08 Sep 22	6.50000 -0.06	6.58	6.50	6.58	1,236
07 Sep 22	6.56000 +0.22	6.58	6.30	6.30	3,419
06 Sep 22	6.34000 +0.02	6.34	6.34	6.34	363
05 Sep 22	6.32000 -0.10	6.44	6.28	6.36	4,875
02 Sep 22	6.42000 -0.28	6.62	6.42	6.62	3,042
01 Sep 22	6.70000 +0.38	6.88	6.24	6.38	9,198
31 Aug 22	6.32000 +0.00	6.44	6.32	6.40	2,738
30 Aug 22	6.32000 -0.08	6.50	6.32	6.46	7,046
29 Aug 22	6.40000 -0.14	6.40	6.30	6.32	8,300
26 Aug 22	6.54000 -0.12	6.68	6.54	6.68	21,577
25 Aug 22	6.66000 -0.08	6.68	6.60	6.66	6,735
24 Aug 22	6.74000 +0.14	6.82	6.60	6.68	2,810
23 Aug 22	6.60000 -0.20	6.80	6.60	6.78	8,120
22 Aug 22	6.80000 -0.20	7.00	6.80	7.00	9,568
19 Aug 22	7.00000 +0.08	7.06	6.94	6.96	24,856
18 Aug 22	6.92000 +0.00	7.00	6.90	7.00	1,656
17 Aug 22	6.92000 +0.00	7.20	6.92	6.94	11,287
16 Aug 22	6.92000 -0.08	7.00	6.92	7.00	4,289
15 Aug 22	7.00000 +0.12	7.06	6.96	6.96	5,838
12 Aug 22	6.88000 -0.10	7.00	6.88	7.00	10,514
11 Aug 22	6.98000 +0.02	7.10	6.96	7.00	5,138
10 Aug 22	6.96000 -0.32	7.20	6.96	7.20	10,945
09 Aug 22	7.28000 -0.02	7.28	7.02	7.22	8,439
08 Aug 22	7.30000 +0.50	7.54	7.18	7.46	35,176
05 Aug 22	6.80000 +0.02	6.80	6.72	6.80	4,676
04 Aug 22	6.78000 +0.20	6.80	6.60	6.60	10,875
03 Aug 22	6.58000 -0.04	6.68	6.52	6.62	3,287
02 Aug 22	6.62000 +0.06	6.70	6.46	6.64	5,707
01 Aug 22	6.56000 +0.14	6.70	6.50	6.50	3,297
29 Jul 22	6.42000 -0.02	6.50	6.42	6.50	836
28 Jul 22	6.44000 +0.04	6.44	6.36	6.40	1,172
27 Jul 22	6.40000 -0.20	6.66	6.40	6.66	14,047
26 Jul 22	6.60000 -0.16	6.82	6.52	6.82	11,462
25 Jul 22	6.76000 +0.42	6.80	6.36	6.40	22,982
22 Jul 22	6.34000 +0.08	6.46	6.22	6.22	22,690
21 Jul 22	6.26000 +0.22	6.38	6.00	6.02	15,284
20 Jul 22	6.04000 +0.02	6.04	6.02	6.04	1,085
19 Jul 22	6.02000 -0.12	6.16	5.94	6.10	6,382
18 Jul 22	6.14000 +0.14	6.40	6.00	6.00	23,742
15 Jul 22	6.00000 +0.26	6.08	5.80	5.90	12,314
14 Jul 22	5.74000 +0.04	5.86	5.72	5.78	6,241
13 Jul 22	5.70000 +0.16	5.72	5.46	5.48	4,032
12 Jul 22	5.54000 -0.04	5.64	5.54	5.64	323
11 Jul 22	5.58000 +0.04	5.66	5.50	5.50	2,287
08 Jul 22	5.54000 +0.16	5.60	5.44	5.44	3,528
07 Jul 22	5.38000 -0.02	5.46	5.38	5.44	1,509
06 Jul 22	5.40000 +0.10	5.40	5.34	5.38	2,518
05 Jul 22	5.30000 +0.00	5.40	5.30	5.36	5,802
04 Jul 22	5.30000 -0.20	5.48	5.30	5.48	7,711
01 Jul 22	5.50000 -0.22	5.72	5.48	5.72	11,811
30 Jun 22	5.72000 -0.04	5.84	5.68	5.68	9,279
29 Jun 22	5.76000 +0.18	5.76	5.66	5.66	1,806
28 Jun 22	5.58000 +0.16	5.62	5.44	5.44	2,567
27 Jun 22	5.42000 -0.22	5.64	5.40	5.64	8,503
24 Jun 22	5.64000 -0.06	5.70	5.62	5.64	1,995
23 Jun 22	5.70000 -0.16	5.80	5.54	5.80	8,030
22 Jun 22	5.86000 -0.04	5.88	5.74	5.84	3,462
21 Jun 22	5.90000 +0.06	6.16	5.84	5.96	9,290
20 Jun 22	5.84000 +0.40	5.88	5.50	5.50	15,261
17 Jun 22	5.44000 -0.04	5.58	5.44	5.48	7,683
16 Jun 22	5.48000 -0.02	5.52	5.40	5.42	3,744
15 Jun 22	5.50000 +0.08	5.70	5.42	5.50	19,827
14 Jun 22	5.42000 +0.06	5.62	5.40	5.44	6,123
13 Jun 22	5.36000 -0.10	5.48	5.34	5.40	8,252
10 Jun 22	5.46000 -0.16	5.54	5.46	5.54	2,906
09 Jun 22	5.62000 +0.02	5.62	5.50	5.54	8,317
08 Jun 22	5.60000 -0.02	5.68	5.54	5.62	11,506
07 Jun 22	5.62000 +0.04	5.64	5.54	5.56	10,002
06 Jun 22	5.58000 -0.10	5.76	5.54	5.76	12,574
03 Jun 22	5.68000 -0.06	5.70	5.60	5.66	4,047
02 Jun 22	5.74000 -0.02	5.74	5.58	5.68	16,090
01 Jun 22	5.76000 +0.08	5.76	5.68	5.76	6,868
31 May 22	5.68000 -0.08	5.82	5.66	5.72	12,307
30 May 22	5.76000 +0.12	5.78	5.62	5.72	13,953
27 May 22	5.64000 -0.10	5.88	5.64	5.88	5,058
26 May 22	5.74000 +0.00	5.82	5.62	5.68	8,233
25 May 22	5.74000 +0.10	5.92	5.66	5.72	6,852
24 May 22	5.64000 -0.04	5.76	5.62	5.68	7,107
23 May 22	5.68000 +0.04	5.68	5.56	5.64	4,418
20 May 22	5.64000 +0.12	5.66	5.50	5.50	11,371
19 May 22	5.52000 -0.16	5.76	5.52	5.76	6,859
18 May 22	5.68000 +0.06	5.68	5.46	5.54	8,122
17 May 22	5.62000 +0.00	5.62	5.52	5.58	5,400
16 May 22	5.62000 -0.16	5.86	5.62	5.86	5,744
13 May 22	5.78000 -0.06	5.80	5.78	5.80	374
12 May 22	5.84000 +0.18	5.92	5.62	5.62	12,232
11 May 22	5.66000 +0.20	5.70	5.54	5.54	3,391
10 May 22	5.46000 +0.00	5.54	5.42	5.54	29,804
09 May 22	5.46000 -0.22	5.60	5.42	5.60	4,031
06 May 22	5.68000 -0.04	5.70	5.56	5.70	18,610
05 May 22	5.72000 -0.02	5.72	5.66	5.72	12,000
04 May 22	5.74000 -0.30	5.92	5.66	5.92	22,815
03 May 22	6.04000 -0.02	6.12	5.82	6.12	3,787
02 May 22	6.06000 -0.04	6.10	6.00	6.10	2,387
29 Apr 22	6.10000 +0.20	6.16	5.92	5.94	5,125
28 Apr 22	5.90000 +0.08	6.00	5.90	5.90	2,591
27 Apr 22	5.82000 -0.02	6.00	5.82	5.92	3,735
26 Apr 22	5.84000 -0.20	6.10	5.84	6.10	3,318
25 Apr 22	6.04000 -0.10	6.36	6.04	6.20	8,534
22 Apr 22	6.14000 -0.20	6.36	6.14	6.36	9,342
21 Apr 22	6.34000 +0.30	6.36	5.98	6.04	16,020
20 Apr 22	6.04000 +0.18	6.04	5.88	5.88	2,981
19 Apr 22	5.86000 +0.24	5.88	5.62	5.64	18,261
14 Apr 22	5.62000 -0.02	5.72	5.62	5.66	4,309
13 Apr 22	5.64000 -0.10	5.70	5.64	5.66	4,833
12 Apr 22	5.74000 -0.02	5.82	5.68	5.68	3,589
11 Apr 22	5.76000 +0.06	5.82	5.68	5.68	2,547
08 Apr 22	5.70000 +0.06	5.76	5.70	5.72	4,923
07 Apr 22	5.64000 -0.12	5.82	5.64	5.82	10,320
06 Apr 22	5.76000 -0.38	6.12	5.76	6.12	37,455
05 Apr 22	6.14000 +0.12	6.24	6.06	6.10	18,630
04 Apr 22	6.02000 +0.00	6.24	6.02	6.16	13,978
01 Apr 22	6.02000 -0.18	6.28	5.98	6.20	25,290
31 Mar 22	6.20000 -0.54	6.66	6.10	6.66	34,103
30 Mar 22	6.74000 -0.26	7.02	6.60	7.02	24,170
29 Mar 22	7.00000 -0.06	7.18	6.98	7.08	13,714
28 Mar 22	7.06000 +0.10	7.06	6.76	6.88	8,832
25 Mar 22	6.96000 -0.02	7.02	6.88	6.98	5,552
24 Mar 22	6.98000 -0.02	7.08	6.88	7.00	2,698
23 Mar 22	7.00000 +0.20	7.00	6.74	6.80	69,898
22 Mar 22	6.80000 +0.00	6.80	6.74	6.74	314
21 Mar 22	6.80000 +0.04	6.86	6.78	6.84	3,153
18 Mar 22	6.76000 +0.00	6.84	6.64	6.82	5,909
17 Mar 22	6.76000 +0.08	6.84	6.60	6.68	10,088
16 Mar 22	6.68000 +0.58	6.80	6.14	6.14	26,194
15 Mar 22	6.10000 -0.08	6.26	6.08	6.26	6,331
14 Mar 22	6.18000 +0.02	6.44	6.12	6.24	6,836
11 Mar 22	6.16000 +0.20	6.34	5.82	6.02	26,418
10 Mar 22	5.96000 -0.08	5.98	5.82	5.98	406
09 Mar 22	6.04000 +0.42	6.04	5.88	5.90	6,932
08 Mar 22	5.62000 +0.02	5.76	5.60	5.60	6,192
07 Mar 22	5.60000 -0.38	5.90	5.60	5.82	26,737
04 Mar 22	5.98000 +0.00	6.06	5.80	6.06	31,253
03 Mar 22	5.98000 +0.22	6.08	5.80	5.82	20,762
02 Mar 22	5.76000 -0.16	5.94	5.70	5.84	21,305
01 Mar 22	5.92000 -0.04	5.98	5.86	5.98	8,017
28 Feb 22	5.96000 -0.06	5.96	5.84	5.94	14,099
25 Feb 22	6.02000 +0.18	6.08	5.82	5.84	50,813
24 Feb 22	5.84000 -0.66	6.48	5.84	6.48	30,046
23 Feb 22	6.50000 +0.10	6.58	6.40	6.40	11,970
22 Feb 22	6.40000 -0.18	6.56	6.34	6.56	37,014
21 Feb 22	6.58000 -0.14	6.80	6.58	6.80	20,758
18 Feb 22	6.72000 -0.26	6.98	6.68	6.98	76,919
17 Feb 22	6.98000 -0.06	7.16	6.98	7.10	4,820
16 Feb 22	7.04000 -0.10	7.16	7.04	7.06	11,436
15 Feb 22	7.14000 +0.12	7.14	6.94	7.04	12,926
14 Feb 22	7.02000 -0.08	7.14	6.90	7.08	37,582
11 Feb 22	7.10000 -0.02	7.24	7.10	7.10	22,569
10 Feb 22	7.12000 -0.12	7.24	7.08	7.20	22,524
09 Feb 22	7.24000 +0.04	7.46	7.24	7.26	11,566
08 Feb 22	7.20000 -0.24	7.64	7.20	7.56	24,409
07 Feb 22	7.44000 +0.24	7.46	7.08	7.28	25,034
04 Feb 22	7.20000 +0.06	7.34	7.10	7.22	12,533
03 Feb 22	7.14000 -0.12	7.36	7.02	7.34	34,733
02 Feb 22	7.26000 -0.08	7.48	7.26	7.28	4,007
01 Feb 22	7.34000 -0.08	7.48	7.34	7.48	5,241
31 Jan 22	7.42000 +0.08	7.54	7.42	7.50	5,109
28 Jan 22	7.34000 -0.10	7.52	7.30	7.40	15,231
27 Jan 22	7.44000 +0.22	7.50	7.26	7.26	9,053
26 Jan 22	7.22000 +0.18	7.34	7.14	7.14	9,085
25 Jan 22	7.04000 +0.04	7.20	6.92	6.92	10,886
24 Jan 22	7.00000 -0.22	7.32	6.90	7.30	37,152
21 Jan 22	7.22000 -0.26	7.48	7.22	7.44	14,500
20 Jan 22	7.48000 +0.16	7.54	7.32	7.34	5,955
19 Jan 22	7.32000 -0.04	7.46	7.32	7.34	6,863
18 Jan 22	7.36000 -0.22	7.66	7.30	7.66	14,259
17 Jan 22	7.58000 +0.20	7.60	7.40	7.46	7,414
14 Jan 22	7.38000 -0.06	7.64	7.38	7.48	7,274
13 Jan 22	7.44000 +0.10	7.44	7.36	7.42	3,838
12 Jan 22	7.34000 -0.04	7.48	7.34	7.34	4,931
11 Jan 22	7.38000 +0.06	7.48	7.32	7.40	14,184
10 Jan 22	7.32000 +0.08	7.48	7.22	7.30	16,941
07 Jan 22	7.24000 +0.00	7.36	7.14	7.32	18,480
06 Jan 22	7.24000 -0.28	7.62	7.20	7.46	8,445
05 Jan 22	7.52000 +0.38	7.76	7.20	7.20	26,730
04 Jan 22	7.14000 +0.14	7.28	7.00	7.04	12,624
03 Jan 22	7.00000 -0.02	7.14	6.98	7.06	24,697
30 Dec 21	7.02000 +0.00	7.10	7.02	7.10	3,504
29 Dec 21	7.02000 -0.02	7.08	7.00	7.08	8,214
28 Dec 21	7.04000 +0.02	7.18	7.00	7.08	15,543
27 Dec 21	7.02000 -0.04	7.12	6.96	7.12	26,225
23 Dec 21	7.06000 +0.00	7.12	6.92	7.10	16,210
22 Dec 21	7.06000 -0.04	7.06	6.94	7.02	6,983
21 Dec 21	7.10000 +0.20	7.10	6.94	6.96	15,626
20 Dec 21	6.90000 -0.34	7.06	6.84	7.06	27,048
17 Dec 21	7.24000 -0.02	7.24	7.14	7.24	2,437
16 Dec 21	7.26000 +0.10	7.26	7.10	7.10	4,890
15 Dec 21	7.16000 -0.04	7.20	7.08	7.20	8,203
14 Dec 21	7.20000 -0.06	7.34	7.14	7.26	26,408
13 Dec 21	7.26000 +0.28	7.30	6.96	6.98	24,847
10 Dec 21	6.98000 -0.12	7.12	6.98	7.08	14,136
09 Dec 21	7.10000 -0.14	7.28	7.10	7.28	3,502
08 Dec 21	7.24000 +0.38	7.34	6.82	7.00	42,250
07 Dec 21	6.86000 -0.02	7.08	6.80	6.86	59,561
06 Dec 21	6.88000 +0.08	6.94	6.74	6.86	26,287
03 Dec 21	6.80000 +0.04	6.92	6.66	6.70	75,045
02 Dec 21	6.76000 -0.26	7.02	6.70	7.02	48,682
01 Dec 21	7.02000 -0.06	7.18	6.90	7.08	48,184
30 Nov 21	7.08000 -0.38	7.30	7.08	7.30	34,561
29 Nov 21	7.46000 +0.14	7.48	7.38	7.38	17,783
26 Nov 21	7.32000 -0.76	8.04	7.32	8.04	61,138
25 Nov 21	8.08000 -0.08	8.18	8.06	8.18	5,830
24 Nov 21	8.16000 +0.08	8.16	8.06	8.06	7,018
23 Nov 21	8.08000 -0.20	8.30	8.06	8.30	13,568
22 Nov 21	8.28000 -0.02	8.38	8.22	8.30	34,551
19 Nov 21	8.30000 -0.08	8.32	8.26	8.32	19,520
18 Nov 21	8.38000 +0.10	8.38	8.22	8.24	17,430
17 Nov 21	8.28000 +0.04	8.36	8.20	8.30	12,734
16 Nov 21	8.24000 -0.10	8.36	8.24	8.34	8,843
15 Nov 21	8.34000 +0.00	8.40	8.24	8.40	10,372
12 Nov 21	8.34000 +0.14	8.42	8.24	8.38	21,688
11 Nov 21	8.20000 +0.14	8.28	8.08	8.08	39,209
10 Nov 21	8.06000 -0.16	8.26	8.06	8.24	46,952
09 Nov 21	8.22000 -0.20	8.50	8.22	8.42	24,183
08 Nov 21	8.42000 -0.08	8.48	8.40	8.44	21,452
05 Nov 21	8.50000 +0.08	8.70	8.42	8.42	11,605
04 Nov 21	8.42000 +0.02	8.50	8.40	8.44	31,766
03 Nov 21	8.40000 -0.04	8.56	8.40	8.42	28,449
02 Nov 21	8.44000 -0.32	9.12	8.44	8.68	127,090
01 Nov 21	8.76000 -0.16	9.02	8.76	9.00	21,096
29 Oct 21	8.92000 +0.06	8.98	8.82	8.82	7,990
28 Oct 21	8.86000 -0.04	8.96	8.80	8.96	10,679
27 Oct 21	8.90000 -0.18	9.12	8.90	9.10	22,502
26 Oct 21	9.08000 -0.06	9.22	9.06	9.06	21,560
25 Oct 21	9.14000 -0.22	9.48	9.14	9.44	33,316
22 Oct 21	9.36000 -0.10	9.54	9.26	9.54	8,224
21 Oct 21	9.46000 +0.06	9.46	9.18	9.34	26,981
20 Oct 21	9.40000 +0.02	9.46	9.20	9.40	20,909
19 Oct 21	9.38000 +0.20	9.46	9.08	9.24	35,719
18 Oct 21	9.18000 +0.08	9.26	8.92	9.04	7,353
15 Oct 21	9.10000 +0.00	9.18	9.02	9.10	13,919
14 Oct 21	9.10000 +0.38	9.10	8.66	8.80	20,290
13 Oct 21	8.72000 -0.24	8.96	8.62	8.88	11,546
12 Oct 21	8.96000 +0.10	8.96	8.70	8.84	10,391
11 Oct 21	8.86000 +0.02	8.92	8.72	8.92	10,922
08 Oct 21	8.84000 +0.26	8.90	8.54	8.54	13,956
07 Oct 21	8.58000 +0.08	8.72	8.42	8.46	16,077
06 Oct 21	8.50000 -0.18	8.68	8.20	8.62	72,961
05 Oct 21	8.68000 -0.02	8.72	8.28	8.58	51,025
04 Oct 21	8.70000 -0.50	9.14	8.60	9.14	60,477
01 Oct 21	9.20000 -0.18	9.32	9.10	9.32	11,171
30 Sep 21	9.38000 -0.14	9.56	9.28	9.50	2,743
29 Sep 21	9.52000 +0.32	9.52	9.12	9.14	9,090
28 Sep 21	9.20000 -0.36	9.48	9.20	9.48	8,078
27 Sep 21	9.56000 +0.22	9.56	9.30	9.34	12,263
24 Sep 21	9.34000 -0.28	9.54	9.28	9.54	5,470
23 Sep 21	9.62000 +0.12	9.66	9.52	9.54	4,144
22 Sep 21	9.50000 +0.10	9.52	9.40	9.44	13,595
21 Sep 21	9.40000 +0.16	9.40	9.26	9.34	7,002
20 Sep 21	9.24000 -0.96	10.20	9.18	10.20	121,020
17 Sep 21	10.20000 +0.00	10.20	10.15	10.15	15,335
16 Sep 21	10.20000 -0.05	10.25	10.15	10.25	9,876
15 Sep 21	10.25000 +0.27	10.25	10.05	10.05	13,336
14 Sep 21	9.98000 -0.17	10.30	9.94	10.20	13,050
13 Sep 21	10.15000 -0.05	10.30	9.98	10.00	32,552
10 Sep 21	10.20000 +0.15	10.20	9.86	10.00	22,122
09 Sep 21	10.05000 +0.33	10.05	9.60	9.78	10,008
08 Sep 21	9.72000 +0.12	9.78	9.36	9.60	14,505
07 Sep 21	9.60000 -0.04	9.78	9.36	9.70	24,899
06 Sep 21	9.64000 -0.36	10.00	9.58	9.92	22,333
03 Sep 21	10.00000 -0.20	10.10	10.00	10.10	32,659
02 Sep 21	10.20000 +0.26	10.20	9.90	9.90	15,132
01 Sep 21	9.94000 -0.16	10.35	9.72	10.15	63,030
31 Aug 21	10.10000 +0.18	10.15	9.90	9.90	41,591
30 Aug 21	9.92000 +0.26	9.92	9.70	9.70	25,289
27 Aug 21	9.66000 +0.24	9.66	9.32	9.34	34,141
26 Aug 21	9.42000 +0.02	9.42	9.20	9.32	13,912
25 Aug 21	9.40000 +0.10	9.46	9.28	9.28	4,242
24 Aug 21	9.30000 -0.08	9.50	9.28	9.30	5,106
23 Aug 21	9.38000 -0.18	9.58	9.38	9.58	4,319
20 Aug 21	9.56000 +0.36	9.56	9.20	9.24	8,719
19 Aug 21	9.20000 -0.38	9.58	9.20	9.58	14,308
18 Aug 21	9.58000 +0.18	9.58	9.34	9.40	10,022
17 Aug 21	9.40000 -0.10	9.60	9.40	9.48	9,452
16 Aug 21	9.50000 -0.42	9.92	9.50	9.92	28,395
13 Aug 21	9.92000 +0.18	9.94	9.84	9.84	6,592
12 Aug 21	9.74000 -0.04	9.80	9.74	9.78	5,325
11 Aug 21	9.78000 +0.20	9.94	9.54	9.54	32,481
10 Aug 21	9.58000 -0.02	9.58	9.40	9.50	7,691
09 Aug 21	9.60000 -0.12	9.74	9.60	9.68	5,266
06 Aug 21	9.72000 +0.12	9.74	9.60	9.68	4,954
05 Aug 21	9.60000 +0.00	9.76	9.52	9.54	12,776
04 Aug 21	9.60000 +0.18	9.62	9.40	9.40	20,885
03 Aug 21	9.42000 -0.24	9.70	9.42	9.60	28,394
02 Aug 21	9.66000 +0.06	9.74	9.62	9.68	9,747
30 Jul 21	9.60000 -0.06	9.64	9.40	9.56	26,158
29 Jul 21	9.66000 +0.26	9.66	9.42	9.50	14,586
28 Jul 21	9.40000 +0.00	9.46	9.30	9.40	28,875
27 Jul 21	9.40000 +0.04	9.46	9.24	9.28	22,582
26 Jul 21	9.36000 +0.08	9.36	9.10	9.28	37,551
23 Jul 21	9.28000 -0.06	9.60	9.20	9.56	26,718
22 Jul 21	9.34000 +1.22	9.84	8.16	8.18	168,643
21 Jul 21	8.12000 +0.24	8.12	7.64	7.96	23,858
20 Jul 21	7.88000 -0.10	8.06	7.86	8.04	10,730
19 Jul 21	7.98000 -0.40	8.34	7.98	8.34	27,900
16 Jul 21	8.38000 +0.00	8.38	8.30	8.32	1,780
15 Jul 21	8.38000 +0.08	8.46	8.20	8.20	18,709
14 Jul 21	8.30000 -0.36	8.72	8.30	8.58	11,954
13 Jul 21	8.66000 +0.24	8.66	8.34	8.44	36,894
12 Jul 21	8.42000 +0.24	8.44	8.28	8.32	19,990
09 Jul 21	8.18000 +0.16	8.22	8.06	8.16	20,384
08 Jul 21	8.02000 -0.32	8.34	8.02	8.34	43,155
07 Jul 21	8.34000 +0.08	8.34	8.20	8.26	24,258
06 Jul 21	8.26000 +0.16	8.26	8.10	8.10	9,840
05 Jul 21	8.10000 +0.02	8.12	7.96	8.02	14,236
02 Jul 21	8.08000 -0.16	8.30	7.92	8.30	22,775
01 Jul 21	8.24000 +0.12	8.24	8.04	8.20	10,934
30 Jun 21	8.12000 -0.02	8.20	8.06	8.18	14,326
29 Jun 21	8.14000 -0.26	8.46	8.14	8.44	25,525
28 Jun 21	8.40000 +0.04	8.50	8.38	8.40	33,287
25 Jun 21	8.36000 +0.16	8.42	8.30	8.36	26,437
24 Jun 21	8.20000 -0.10	8.40	8.20	8.34	23,071
23 Jun 21	8.30000 +0.08	8.30	8.20	8.30	14,923
22 Jun 21	8.22000 +0.08	8.22	8.18	8.20	19,375
21 Jun 21	8.14000 +0.38	8.18	7.82	7.82	46,783
18 Jun 21	7.76000 -0.22	8.00	7.74	7.98	23,570
17 Jun 21	7.98000 -0.02	8.00	7.88	7.98	28,614
16 Jun 21	8.00000 +0.50	8.20	7.50	7.50	217,253
15 Jun 21	7.50000 -0.04	7.54	7.50	7.54	9,749
14 Jun 21	7.54000 +0.18	7.54	7.30	7.30	10,138
11 Jun 21	7.36000 +0.08	7.40	7.28	7.30	5,721
10 Jun 21	7.28000 +0.04	7.30	7.16	7.18	2,864
09 Jun 21	7.24000 -0.12	7.40	7.24	7.36	9,444
08 Jun 21	7.36000 +0.06	7.40	7.30	7.30	7,986
07 Jun 21	7.30000 +0.00	7.36	7.16	7.30	14,165
04 Jun 21	7.30000 +0.02	7.40	7.30	7.30	35,110
03 Jun 21	7.28000 +0.00	7.28	7.02	7.28	11,280
02 Jun 21	7.28000 +0.22	7.28	6.94	7.00	13,446
01 Jun 21	7.06000 -0.04	7.20	7.06	7.10	2,942
31 May 21	7.10000 +0.00	7.18	7.10	7.16	2,025
28 May 21	7.10000 +0.10	7.18	7.02	7.02	6,455
27 May 21	7.00000 -0.12	7.08	6.96	7.06	6,724
26 May 21	7.12000 -0.04	7.20	7.00	7.10	6,628
25 May 21	7.16000 +0.20	7.20	6.90	6.90	20,020
21 May 21	6.96000 +0.14	7.04	6.74	6.80	34,874
20 May 21	6.82000 -0.08	6.88	6.82	6.84	3,845
19 May 21	6.90000 -0.06	6.96	6.82	6.94	15,034
18 May 21	6.96000 +0.10	7.04	6.86	6.86	18,289
17 May 21	6.86000 -0.16	7.02	6.86	7.00	24,012
14 May 21	7.02000 +0.12	7.04	6.84	6.90	6,339
13 May 21	6.90000 -0.02	7.04	6.88	6.90	9,607
12 May 21	6.92000 -0.04	7.16	6.88	6.92	22,851
11 May 21	6.96000 -0.32	7.20	6.94	7.20	16,778
10 May 21	7.28000 +0.26	7.28	6.94	6.94	15,507
07 May 21	7.02000 +0.08	7.12	6.90	6.96	35,055
06 May 21	6.94000 -0.22	7.16	6.90	7.16	22,207
05 May 21	7.16000 +0.36	7.24	6.76	6.88	30,640
04 May 21	6.80000 -0.26	7.04	6.72	7.02	34,468
03 May 21	7.06000 -0.22	7.36	7.06	7.36	10,199
30 Apr 21	7.28000 -0.02	7.36	7.14	7.34	17,264
29 Apr 21	7.30000 -0.04	7.36	7.28	7.28	21,282
28 Apr 21	7.34000 +0.14	7.34	7.04	7.06	42,956
27 Apr 21	7.20000 -0.28	7.60	6.90	7.48	98,674
26 Apr 21	7.48000 +0.10	7.56	7.32	7.38	40,429
23 Apr 21	7.38000 +0.12	7.46	7.36	7.40	27,482
22 Apr 21	7.26000 -0.14	7.60	7.26	7.38	59,179
21 Apr 21	7.40000 +0.34	7.50	6.98	7.00	117,057
20 Apr 21	7.06000 +0.04	7.26	7.04	7.06	59,672
19 Apr 21	7.02000 +0.08	7.02	6.90	6.90	58,431
16 Apr 21	6.94000 +0.18	6.94	6.78	6.78	76,845
15 Apr 21	6.76000 +0.12	6.88	6.70	6.80	53,037
14 Apr 21	6.64000 +0.02	6.78	6.60	6.68	35,987
13 Apr 21	6.62000 -0.20	6.82	6.54	6.82	29,067
12 Apr 21	6.82000 +0.26	6.84	6.52	6.52	67,490
09 Apr 21	6.56000 +0.16	6.56	6.40	6.44	23,143
08 Apr 21	6.40000 -0.06	6.56	6.36	6.56	23,543
07 Apr 21	6.46000 +0.06	6.50	6.32	6.32	32,359
06 Apr 21	6.40000 +0.22	6.48	6.20	6.20	48,340
01 Apr 21	6.18000 +0.08	6.32	6.02	6.20	19,603
31 Mar 21	6.10000 +0.12	6.30	5.98	6.00	51,705
30 Mar 21	5.98000 +0.09	6.04	5.94	5.97	32,610
29 Mar 21	5.89000 +0.09	5.94	5.84	5.86	26,943
26 Mar 21	5.80000 +0.04	5.82	5.68	5.68	20,726
25 Mar 21	5.76000 -0.01	5.85	5.67	5.68	41,858
24 Mar 21	5.77000 +0.19	5.77	5.43	5.50	35,859
23 Mar 21	5.58000 +0.08	5.68	5.51	5.51	690
22 Mar 21	5.50000 -0.09	5.67	5.50	5.67	1,713
19 Mar 21	5.59000 -0.03	5.64	5.53	5.60	9,121
18 Mar 21	5.62000 -0.13	5.70	5.60	5.66	4,818
17 Mar 21	5.75000 -0.04	5.78	5.60	5.75	12,512
16 Mar 21	5.79000 +0.07	5.79	5.64	5.65	5,852
15 Mar 21	5.72000 +0.06	5.72	5.64	5.66	3,070
12 Mar 21	5.66000 -0.03	5.72	5.50	5.72	11,132
11 Mar 21	5.69000 +0.07	5.70	5.62	5.65	4,950
10 Mar 21	5.62000 +0.11	5.80	5.46	5.46	24,324
09 Mar 21	5.51000 +0.08	5.52	5.43	5.45	3,341
08 Mar 21	5.43000 +0.03	5.53	5.43	5.45	5,323
05 Mar 21	5.40000 -0.07	5.47	5.36	5.47	415
04 Mar 21	5.47000 -0.14	5.59	5.35	5.59	10,570
03 Mar 21	5.61000 +0.01	5.67	5.59	5.59	1,460
02 Mar 21	5.60000 -0.03	5.70	5.60	5.64	2,979
01 Mar 21	5.63000 +0.05	5.63	5.52	5.59	3,094
26 Feb 21	5.58000 -0.05	5.59	5.52	5.57	7,729
25 Feb 21	5.63000 +0.22	5.64	5.44	5.47	3,954
24 Feb 21	5.41000 +0.10	5.54	5.30	5.30	7,949
23 Feb 21	5.31000 -0.19	5.48	5.30	5.47	8,831
22 Feb 21	5.50000 +0.03	5.55	5.48	5.50	4,919
19 Feb 21	5.47000 -0.01	5.51	5.44	5.49	8,973
18 Feb 21	5.48000 -0.24	5.69	5.48	5.69	18,000
17 Feb 21	5.72000 +0.06	5.80	5.59	5.66	25,191
16 Feb 21	5.66000 -0.24	5.90	5.66	5.90	20,110
15 Feb 21	5.90000 +0.15	5.90	5.76	5.89	3,020
12 Feb 21	5.75000 -0.10	5.90	5.75	5.90	10,658
11 Feb 21	5.85000 -0.07	5.93	5.75	5.86	16,609
10 Feb 21	5.92000 -0.02	6.03	5.92	5.99	3,092
09 Feb 21	5.94000 +0.10	6.03	5.81	5.88	6,859
08 Feb 21	5.84000 -0.19	6.01	5.84	5.96	4,854
05 Feb 21	6.03000 -0.01	6.05	5.72	6.04	51,629
04 Feb 21	6.04000 -0.09	6.13	6.04	6.06	12,432
03 Feb 21	6.13000 +0.05	6.16	6.05	6.06	4,088
02 Feb 21	6.08000 +0.05	6.09	5.95	5.95	10,563
01 Feb 21	6.03000 +0.03	6.09	5.91	5.92	8,690
29 Jan 21	6.00000 +0.09	6.03	5.90	5.95	8,331
28 Jan 21	5.91000 -0.05	6.06	5.90	5.97	9,297
27 Jan 21	5.96000 -0.21	6.18	5.90	6.16	20,069
26 Jan 21	6.17000 +0.20	6.17	5.91	5.95	8,257
25 Jan 21	5.97000 -0.25	6.25	5.92	6.15	16,738
22 Jan 21	6.22000 +0.12	6.22	5.98	6.03	27,827
21 Jan 21	6.10000 +0.23	6.10	5.78	5.78	28,998
20 Jan 21	5.87000 -0.04	5.90	5.86	5.89	1,585
19 Jan 21	5.91000 +0.21	5.91	5.74	5.74	9,317
18 Jan 21	5.70000 -0.15	5.89	5.70	5.77	6,986
15 Jan 21	5.85000 -0.06	5.89	5.68	5.83	18,094
14 Jan 21	5.91000 -0.09	6.00	5.84	6.00	33,749
13 Jan 21	6.00000 +0.29	6.00	5.64	5.64	29,051
12 Jan 21	5.71000 +0.07	5.78	5.64	5.65	8,989
11 Jan 21	5.64000 +0.01	5.84	5.61	5.70	15,167
08 Jan 21	5.63000 -0.22	5.90	5.63	5.90	19,606
07 Jan 21	5.85000 +0.07	5.90	5.70	5.70	25,809
06 Jan 21	5.78000 +0.03	5.82	5.62	5.75	19,940
05 Jan 21	5.75000 +0.18	5.84	5.66	5.66	8,085
04 Jan 21	5.57000 +0.10	5.57	5.39	5.39	3,499
30 Dec 20	5.47000 +0.16	5.50	5.33	5.36	12,222
29 Dec 20	5.31000 -0.10	5.42	5.31	5.33	15,488
28 Dec 20	5.41000 +0.05	5.44	5.31	5.38	4,840
23 Dec 20	5.36000 -0.01	5.44	5.32	5.43	4,756
22 Dec 20	5.37000 +0.01	5.45	5.35	5.40	5,651
21 Dec 20	5.36000 -0.03	5.43	5.31	5.39	4,423
18 Dec 20	5.39000 -0.07	5.55	5.39	5.54	13,533
17 Dec 20	5.46000 -0.18	5.64	5.41	5.60	28,801
16 Dec 20	5.64000 +0.24	5.64	5.31	5.31	15,895
15 Dec 20	5.40000 +0.09	5.63	5.28	5.28	19,520
14 Dec 20	5.31000 +0.07	5.31	5.20	5.21	24,639
11 Dec 20	5.24000 -0.13	5.37	5.20	5.37	15,580
10 Dec 20	5.37000 -0.13	5.48	5.31	5.44	37,237
09 Dec 20	5.50000 +0.09	5.88	5.45	5.54	84,438
08 Dec 20	5.41000 +0.09	5.42	5.31	5.31	2,462
07 Dec 20	5.32000 -0.23	5.55	5.32	5.55	7,413
04 Dec 20	5.55000 +0.00	5.63	5.55	5.63	250
03 Dec 20	5.55000 -0.14	5.70	5.55	5.70	7,167
02 Dec 20	5.69000 +0.04	5.70	5.61	5.61	1,921
01 Dec 20	5.65000 -0.05	5.79	5.65	5.75	21,201
30 Nov 20	5.70000 +0.00	5.90	5.49	5.90	34,132
27 Nov 20	5.70000 +0.25	5.70	5.50	5.50	14,165
26 Nov 20	5.45000 +0.02	5.49	5.35	5.43	5,724
25 Nov 20	5.43000 +0.25	5.50	5.19	5.20	18,525
24 Nov 20	5.18000 +0.04	5.19	5.10	5.13	4,766
23 Nov 20	5.14000 +0.05	5.24	5.07	5.17	26,559
20 Nov 20	5.09000 +0.43	5.20	4.67	4.76	61,590
19 Nov 20	4.66000 +0.09	4.70	4.52	4.66	6,195
18 Nov 20	4.57000 -0.03	4.72	4.38	4.65	21,169
17 Nov 20	4.60000 -0.11	4.76	4.60	4.75	2,831
16 Nov 20	4.70500 -0.09	4.89	4.64	4.88	12,692
13 Nov 20	4.79000 +0.10	4.90	4.66	4.72	15,738
12 Nov 20	4.69000 +0.01	4.72	4.60	4.72	11,930
11 Nov 20	4.68500 +0.13	4.74	4.51	4.51	8,339
10 Nov 20	4.55000 +0.05	4.63	4.41	4.41	5,895
09 Nov 20	4.50000 +0.10	4.52	4.40	4.50	13,818
06 Nov 20	4.40000 -0.09	4.55	4.32	4.50	11,958
05 Nov 20	4.49000 +0.07	4.64	4.45	4.51	19,721
04 Nov 20	4.41500 +0.01	4.58	4.40	4.40	6,768
03 Nov 20	4.40500 -0.09	4.59	4.36	4.59	22,369
02 Nov 20	4.49500 +0.34	4.60	4.15	4.15	23,536
30 Oct 20	4.15000 +0.10	4.15	3.94	3.94	17,344
29 Oct 20	4.05000 -0.10	4.16	4.05	4.15	6,541
28 Oct 20	4.15000 -0.16	4.26	4.11	4.25	7,398
27 Oct 20	4.31000 -0.22	4.55	4.30	4.46	8,221
26 Oct 20	4.52500 -0.18	4.75	4.45	4.63	4,884
23 Oct 20	4.70500 -0.12	4.91	4.65	4.76	13,504
22 Oct 20	4.82000 -0.04	5.01	4.82	4.90	20,127
21 Oct 20	4.86000 -0.20	5.00	4.78	5.00	6,488
20 Oct 20	5.06000 -0.04	5.09	5.00	5.03	3,822
19 Oct 20	5.10000 +0.15	5.10	4.99	5.03	6,705
16 Oct 20	4.95000 +0.11	5.03	4.92	4.92	3,276
15 Oct 20	4.84000 -0.17	5.08	4.78	5.08	20,432
14 Oct 20	5.01000 +0.01	5.09	5.01	5.08	4,584
13 Oct 20	5.00000 +0.06	5.00	4.90	4.98	832
12 Oct 20	4.94000 -0.06	5.07	4.94	4.95	3,936
09 Oct 20	5.00000 +0.00	5.00	4.91	4.93	5,805
08 Oct 20	5.00000 -0.03	5.10	4.95	5.10	3,868
07 Oct 20	5.03000 +0.08	5.05	4.91	4.96	2,480
06 Oct 20	4.95500 -0.05	5.00	4.91	4.98	3,750
05 Oct 20	5.00000 +0.10	5.02	4.91	4.97	1,821
02 Oct 20	4.90000 -0.15	5.03	4.90	5.03	14,655
01 Oct 20	5.05000 -0.01	5.19	5.02	5.13	1,381
30 Sep 20	5.06000 -0.04	5.14	5.05	5.05	1,116
29 Sep 20	5.10000 +0.00	5.21	5.10	5.18	1,847
28 Sep 20	5.10000 -0.04	5.17	5.10	5.12	2,809
25 Sep 20	5.14000 -0.18	5.29	5.12	5.25	8,297
24 Sep 20	5.32000 -0.01	5.40	5.32	5.32	5,619
23 Sep 20	5.33000 +0.06	5.40	5.32	5.33	2,331
22 Sep 20	5.27000 +0.03	5.33	5.15	5.20	7,754
21 Sep 20	5.24000 -0.28	5.45	5.24	5.44	9,735
18 Sep 20	5.52000 +0.06	5.52	5.38	5.41	7,750
17 Sep 20	5.46000 +0.24	5.46	5.24	5.26	13,399
16 Sep 20	5.22000 -0.01	5.38	5.18	5.29	7,577
15 Sep 20	5.23000 -0.16	5.39	5.23	5.31	2,633
14 Sep 20	5.39000 +0.05	5.39	5.28	5.30	650
11 Sep 20	5.34000 +0.04	5.36	5.24	5.26	1,659
10 Sep 20	5.30000 +0.06	5.30	5.23	5.24	3,930
09 Sep 20	5.24000 -0.09	5.32	5.24	5.30	488
08 Sep 20	5.33000 +0.00	5.34	5.26	5.30	4,408
07 Sep 20	5.33000 +0.00	5.35	5.26	5.29	6,779
04 Sep 20	5.33000 -0.07	5.48	5.27	5.44	8,056
03 Sep 20	5.40000 -0.09	5.56	5.34	5.56	24,506
02 Sep 20	5.49000 +0.29	5.55	5.21	5.21	12,154
01 Sep 20	5.20000 -0.02	5.29	5.15	5.29	4,767
31 Aug 20	5.22000 +0.00	5.24	5.18	5.20	10,122
28 Aug 20	5.22000 -0.02	5.24	5.20	5.24	17,878
27 Aug 20	5.24000 +0.04	5.24	5.21	5.21	2,924
26 Aug 20	5.20000 -0.04	5.24	5.20	5.20	12,836
25 Aug 20	5.24000 -0.10	5.32	5.24	5.28	853
24 Aug 20	5.34000 +0.02	5.56	5.31	5.33	6,708
21 Aug 20	5.32000 -0.01	5.32	5.30	5.30	311
20 Aug 20	5.33000 +0.00	5.39	5.32	5.32	1,087
19 Aug 20	5.33000 +0.03	5.40	5.25	5.25	4,951
18 Aug 20	5.30000 +0.02	5.30	5.22	5.28	5,747
17 Aug 20	5.28000 -0.12	5.47	5.23	5.47	8,137
14 Aug 20	5.40000 -0.05	5.50	5.30	5.50	10,794
13 Aug 20	5.45000 -0.05	5.48	5.43	5.45	1,171
12 Aug 20	5.50000 +0.10	5.50	5.40	5.45	5,237
11 Aug 20	5.40000 -0.11	5.55	5.40	5.43	14,744
10 Aug 20	5.51000 -0.05	5.65	5.37	5.53	13,987
07 Aug 20	5.56000 -0.01	5.59	5.52	5.55	3,032
06 Aug 20	5.57000 +0.01	5.70	5.56	5.56	8,075
05 Aug 20	5.56000 -0.11	5.74	5.56	5.74	11,808
04 Aug 20	5.67000 -0.08	5.84	5.67	5.70	8,479
03 Aug 20	5.75000 +0.05	5.77	5.65	5.75	8,150
31 Jul 20	5.70000 -0.04	5.81	5.61	5.81	7,939
30 Jul 20	5.74000 -0.24	6.00	5.69	6.00	17,769
29 Jul 20	5.98000 +0.32	6.08	5.74	5.89	46,757
28 Jul 20	5.66000 +0.06	5.81	5.66	5.74	5,829
27 Jul 20	5.60000 +0.10	5.72	5.57	5.58	7,795
24 Jul 20	5.50000 -0.19	5.64	5.50	5.62	7,299
23 Jul 20	5.69000 -0.29	5.98	5.69	5.90	14,512
22 Jul 20	5.98000 +0.10	6.00	5.81	5.81	7,571
21 Jul 20	5.88000 -0.06	6.00	5.88	5.99	18,170
20 Jul 20	5.94000 -0.03	6.01	5.87	5.90	13,101
17 Jul 20	5.97000 +0.07	6.05	5.94	5.94	8,918
16 Jul 20	5.90000 +0.06	5.93	5.76	5.90	14,805
15 Jul 20	5.84000 +0.47	5.91	5.38	5.38	26,224
14 Jul 20	5.37000 -0.13	5.50	5.37	5.49	5,642
13 Jul 20	5.50000 +0.05	5.60	5.40	5.40	31,627
10 Jul 20	5.45000 -0.19	5.65	5.45	5.61	34,520
09 Jul 20	5.64000 -0.11	5.89	5.64	5.83	7,549
08 Jul 20	5.75000 +0.00	5.81	5.67	5.68	10,529
07 Jul 20	5.75000 -0.25	6.05	5.75	6.00	7,883
06 Jul 20	6.00000 +0.16	6.15	5.84	5.84	39,520
03 Jul 20	5.84000 +0.19	5.84	5.60	5.70	17,409
02 Jul 20	5.65000 -0.13	5.87	5.65	5.81	9,422
01 Jul 20	5.78000 +0.03	5.92	5.75	5.84	18,623
30 Jun 20	5.75000 +0.04	5.85	5.72	5.80	10,093
29 Jun 20	5.71000 +0.50	5.81	5.31	5.31	28,437
26 Jun 20	5.21000 -0.01	5.63	5.18	5.25	21,424
25 Jun 20	5.22000 -0.07	5.37	5.10	5.35	11,691
24 Jun 20	5.29000 -0.45	5.90	5.24	5.81	22,377
23 Jun 20	5.74000 -0.08	5.84	5.69	5.84	19,449
22 Jun 20	5.82000 +0.32	5.95	5.75	5.81	27,049
19 Jun 20	5.50000 +0.20	6.00	5.23	5.23	29,072
18 Jun 20	5.30000 +0.17	5.44	5.15	5.17	26,629
17 Jun 20	5.13000 +0.44	5.22	4.76	4.76	34,030
16 Jun 20	4.69000 +0.09	4.95	4.69	4.75	18,764
15 Jun 20	4.60000 -0.04	4.75	4.37	4.75	10,170
12 Jun 20	4.64000 +0.32	4.70	4.39	4.40	20,918
11 Jun 20	4.32000 -0.28	4.62	4.32	4.61	16,166
10 Jun 20	4.60000 +0.20	4.65	4.48	4.48	21,568
09 Jun 20	4.40000 +0.17	4.71	4.30	4.55	31,712
08 Jun 20	4.23000 +0.22	4.39	4.01	4.01	47,267
05 Jun 20	4.01000 +0.07	4.30	3.97	4.00	64,816
04 Jun 20	3.94500 +0.06	3.99	3.88	3.88	21,855
03 Jun 20	3.88000 +0.08	3.93	3.82	3.84	22,392
02 Jun 20	3.80500 -0.02	4.17	3.80	3.95	15,870
29 May 20	3.82500 +0.07	3.93	3.79	3.83	16,677
28 May 20	3.76000 -0.10	3.90	3.75	3.78	39,614
27 May 20	3.86000 +0.06	3.98	3.84	3.88	31,251
26 May 20	3.79500 -0.10	3.96	3.76	3.86	29,899
25 May 20	3.89000 +0.03	3.95	3.87	3.95	10,996
22 May 20	3.86000 +0.01	3.91	3.82	3.83	3,426
21 May 20	3.85000 -0.05	3.94	3.82	3.87	5,005
20 May 20	3.90000 -0.01	4.00	3.87	3.91	6,600
19 May 20	3.91000 -0.04	3.99	3.89	3.95	2,315
18 May 20	3.95000 +0.19	4.08	3.83	3.83	41,026
15 May 20	3.76000 +0.00	3.85	3.76	3.84	7,854
14 May 20	3.76000 -0.09	3.95	3.76	3.82	17,294
13 May 20	3.85000 -0.10	3.95	3.85	3.90	12,663
12 May 20	3.95000 +0.07	3.96	3.92	3.92	2,092
11 May 20	3.88000 -0.07	4.07	3.85	4.03	4,339
08 May 20	3.95000 +0.00	3.98	3.85	3.90	3,446
07 May 20	3.95500 -0.03	3.98	3.85	3.98	9,010
06 May 20	3.98000 -0.01	4.01	3.94	4.00	10,371
05 May 20	3.99000 -0.03	4.03	3.95	3.95	5,793
04 May 20	4.02000 -0.11	4.21	3.99	4.21	13,386
30 Apr 20	4.13000 +0.13	4.18	4.03	4.11	7,889
29 Apr 20	4.00000 -0.01	4.05	3.91	4.05	11,016
28 Apr 20	4.01000 +0.06	4.01	3.95	3.95	9,748
27 Apr 20	3.95000 +0.05	3.97	3.86	3.89	15,958
24 Apr 20	3.90500 -0.03	3.92	3.87	3.88	3,687
23 Apr 20	3.93500 -0.04	3.99	3.89	3.99	5,750
22 Apr 20	3.97000 +0.05	3.98	3.89	3.92	6,322
21 Apr 20	3.92500 -0.01	3.98	3.89	3.95	11,866
20 Apr 20	3.93500 -0.02	4.00	3.88	4.00	4,530
17 Apr 20	3.95500 +0.03	3.99	3.81	3.99	28,062
16 Apr 20	3.92500 -0.03	4.00	3.90	4.00	9,202
15 Apr 20	3.95000 -0.18	4.20	3.91	4.20	14,756
14 Apr 20	4.13000 +0.06	4.18	4.04	4.15	31,042
09 Apr 20	4.07000 +0.13	4.17	4.01	4.01	50,529
08 Apr 20	3.94000 -0.11	4.03	3.85	4.00	26,301
07 Apr 20	4.04500 -0.13	4.20	3.98	4.20	17,575
06 Apr 20	4.17000 +0.27	4.26	4.08	4.08	9,125
03 Apr 20	3.90500 +0.05	3.98	3.87	3.93	9,658
02 Apr 20	3.86000 -0.13	4.05	3.86	4.05	5,727
01 Apr 20	3.99500 -0.01	4.10	3.95	3.95	9,394
31 Mar 20	4.00000 +0.10	4.09	3.90	3.98	10,564
30 Mar 20	3.90000 -0.08	4.02	3.90	4.02	3,838
27 Mar 20	3.98500 +0.04	4.01	3.90	4.01	4,382
26 Mar 20	3.94000 +0.14	3.94	3.73	3.81	14,339
25 Mar 20	3.80000 +0.03	4.30	3.78	3.82	40,899
24 Mar 20	3.77000 +0.08	3.81	3.63	3.81	15,491
23 Mar 20	3.69000 -0.13	3.90	3.58	3.77	12,312
20 Mar 20	3.82500 +0.21	3.93	3.69	3.69	8,822
19 Mar 20	3.62000 +0.06	3.90	3.50	3.51	8,416
18 Mar 20	3.56000 -0.44	4.00	3.54	4.00	10,094
17 Mar 20	4.00000 -0.09	4.20	3.71	4.18	9,392
16 Mar 20	4.09500 -0.03	4.39	3.63	4.20	25,627
13 Mar 20	4.12000 +0.32	4.92	3.49	3.80	22,480
12 Mar 20	3.80000 -0.51	4.30	3.66	4.30	25,899
11 Mar 20	4.31000 -0.02	4.48	4.31	4.41	9,032
10 Mar 20	4.33000 -0.16	4.52	4.30	4.51	14,561
09 Mar 20	4.48500 -0.35	4.84	4.20	4.82	54,139
06 Mar 20	4.83500 -0.30	5.06	4.82	5.06	13,016
05 Mar 20	5.14000 +0.26	5.29	4.88	4.88	29,842
04 Mar 20	4.88000 +0.04	5.06	4.84	4.89	13,603
03 Mar 20	4.84000 -0.06	5.20	4.82	4.82	15,493
02 Mar 20	4.90000 -0.11	5.26	4.85	5.00	37,594
28 Feb 20	5.01000 -0.26	5.35	4.99	5.18	26,499
27 Feb 20	5.27000 -0.24	5.59	5.15	5.50	45,940
26 Feb 20	5.51000 -0.29	5.94	5.50	5.89	26,748
25 Feb 20	5.80000 +0.18	5.89	5.61	5.71	18,618
24 Feb 20	5.62000 -0.61	6.04	5.55	6.00	52,226
21 Feb 20	6.23000 +0.04	6.37	6.20	6.26	41,929
20 Feb 20	6.19000 +0.26	6.28	5.90	5.94	59,794
19 Feb 20	5.93000 +0.13	6.03	5.84	5.88	51,737
18 Feb 20	5.80000 +0.01	5.91	5.79	5.84	20,521
17 Feb 20	5.79000 +0.16	5.93	5.72	5.72	30,696
14 Feb 20	5.63000 +0.09	5.93	5.53	5.62	32,994
13 Feb 20	5.54000 +0.03	5.63	5.50	5.59	8,286
12 Feb 20	5.51000 -0.08	5.62	5.47	5.52	21,523
11 Feb 20	5.59000 +0.02	5.88	5.54	5.88	31,554
10 Feb 20	5.57000 -0.05	5.69	5.39	5.56	44,076
07 Feb 20	5.62000 +0.21	5.64	5.39	5.47	15,774
06 Feb 20	5.41000 +0.00	5.54	5.38	5.45	18,544
05 Feb 20	5.41000 +0.17	5.60	5.29	5.29	46,606
04 Feb 20	5.24000 +0.17	5.29	5.02	5.02	17,954
03 Feb 20	5.07000 +0.04	5.12	5.04	5.11	13,020
31 Jan 20	5.03000 +0.04	5.11	4.99	5.10	10,273
30 Jan 20	4.99000 -0.18	5.27	4.99	5.27	34,704
29 Jan 20	5.17000 -0.04	5.28	5.16	5.21	12,214
28 Jan 20	5.21000 -0.04	5.24	5.16	5.21	6,623
27 Jan 20	5.25000 -0.03	5.33	5.15	5.15	10,469
24 Jan 20	5.28000 +0.10	5.29	5.14	5.21	6,519
23 Jan 20	5.18000 -0.19	5.31	5.11	5.20	31,662
22 Jan 20	5.37000 -0.01	5.50	5.30	5.36	25,014
21 Jan 20	5.38000 +0.01	5.66	5.27	5.33	55,670
20 Jan 20	5.37000 +0.27	5.37	5.10	5.20	12,138
17 Jan 20	5.10000 +0.01	5.30	5.09	5.13	9,292
16 Jan 20	5.09000 -0.17	5.34	5.07	5.34	22,055
15 Jan 20	5.26000 +0.08	5.31	5.22	5.28	8,448
14 Jan 20	5.18000 -0.02	5.30	5.14	5.30	15,877
13 Jan 20	5.20000 -0.03	5.46	5.18	5.36	23,595
10 Jan 20	5.23000 +0.14	5.30	5.06	5.06	9,615
09 Jan 20	5.09000 -0.07	5.31	5.06	5.24	19,054
08 Jan 20	5.16000 +0.16	5.16	5.04	5.11	10,004
07 Jan 20	5.00000 -0.21	5.34	4.99	5.25	20,422
06 Jan 20	5.21000 -0.19	5.40	5.21	5.40	19,578
03 Jan 20	5.40000 -0.25	5.70	5.36	5.70	20,536
02 Jan 20	5.65000 +0.31	5.70	5.25	5.38	22,901
30 Dec 19	5.34000 +0.30	5.50	4.97	5.04	32,154
27 Dec 19	5.04000 +0.11	5.10	4.86	4.86	41,659
23 Dec 19	4.93000 +0.04	4.95	4.88	4.95	7,135
20 Dec 19	4.89000 -0.01	4.95	4.88	4.91	16,417
19 Dec 19	4.90000 -0.03	4.95	4.90	4.91	7,071
18 Dec 19	4.92500 -0.01	4.93	4.90	4.90	4,049
17 Dec 19	4.93500 +0.09	5.01	4.82	4.82	26,859
16 Dec 19	4.84000 +0.03	4.95	4.80	4.80	9,232
13 Dec 19	4.81500 -0.16	5.00	4.82	4.99	37,864
12 Dec 19	4.98000 +0.01	5.00	4.95	4.99	13,348
11 Dec 19	4.97000 -0.03	5.00	4.95	4.99	19,074
10 Dec 19	5.00000 +0.03	5.07	4.97	5.01	73,532
09 Dec 19	4.97000 -0.01	5.04	4.95	4.98	22,113
06 Dec 19	4.98000 -0.03	5.07	4.96	5.02	3,210
05 Dec 19	5.01000 -0.11	5.23	4.98	5.23	28,546
04 Dec 19	5.12000 +0.10	5.16	5.04	5.07	3,644
03 Dec 19	5.02000 -0.14	5.22	4.98	5.19	8,669
02 Dec 19	5.16000 -0.13	5.50	5.10	5.39	37,234
29 Nov 19	5.29000 +0.03	5.45	5.20	5.36	21,212
28 Nov 19	5.26000 +0.21	5.26	5.08	5.12	25,506
27 Nov 19	5.05000 +0.09	5.08	4.91	4.91	17,655
26 Nov 19	4.96000 +0.00	5.07	4.88	4.96	232,064
25 Nov 19	4.96000 -0.05	5.08	4.96	5.08	15,180
22 Nov 19	5.01000 +0.05	5.06	4.96	4.96	19,904
21 Nov 19	4.96000 -0.07	5.10	4.96	4.99	24,935
20 Nov 19	5.03000 +0.03	5.10	4.99	4.99	17,282
19 Nov 19	5.00000 -0.12	5.19	5.00	5.19	13,924
18 Nov 19	5.12000 +0.12	5.12	4.99	5.02	48,956
15 Nov 19	5.00000 -0.13	5.19	5.00	5.16	37,375
14 Nov 19	5.13000 -0.11	5.26	5.11	5.22	22,634
13 Nov 19	5.24000 +0.11	5.33	5.16	5.20	49,438
12 Nov 19	5.13000 +0.01	5.25	5.12	5.13	70,657
11 Nov 19	5.12000 -0.08	5.31	5.12	5.28	26,078
08 Nov 19	5.20000 -0.17	5.42	5.10	5.42	62,713
07 Nov 19	5.37000 -0.03	5.50	5.35	5.50	15,471
06 Nov 19	5.40000 +0.00	5.49	5.40	5.46	20,254
05 Nov 19	5.40000 +0.02	5.47	5.38	5.38	14,348
04 Nov 19	5.38000 -0.02	5.52	5.38	5.40	11,807
01 Nov 19	5.40000 -0.07	5.48	5.40	5.47	3,763
31 Oct 19	5.47000 +0.05	5.60	5.35	5.50	14,850
30 Oct 19	5.42000 +0.05	5.59	5.34	5.35	23,953
29 Oct 19	5.37000 -0.06	5.53	5.34	5.50	18,747
28 Oct 19	5.43000 +0.13	5.48	5.32	5.32	10,519
25 Oct 19	5.30000 +0.22	5.44	5.09	5.10	36,855
24 Oct 19	5.08000 -0.46	5.62	5.06	5.62	39,627
23 Oct 19	5.54000 -0.16	5.80	5.34	5.42	23,018
22 Oct 19	5.70000 -0.26	6.04	5.70	6.04	79,774
21 Oct 19	5.96000 +0.00	6.03	5.96	5.98	9,939
18 Oct 19	5.96000 -0.04	6.03	5.96	6.03	31,833
17 Oct 19	6.00000 +0.00	6.15	5.97	6.15	12,696
16 Oct 19	6.00000 +0.04	6.06	5.96	6.00	23,704
15 Oct 19	5.96000 -0.11	6.11	5.96	6.08	12,091
14 Oct 19	6.07000 -0.04	6.17	6.00	6.15	3,765
11 Oct 19	6.11000 +0.09	6.13	6.01	6.08	7,996
10 Oct 19	6.02000 -0.06	6.08	5.98	6.08	2,178
09 Oct 19	6.08000 +0.12	6.08	5.97	6.07	3,170
08 Oct 19	5.96000 -0.11	6.11	5.96	6.08	20,274
07 Oct 19	6.07000 -0.09	6.20	6.06	6.20	4,778
04 Oct 19	6.16000 +0.16	6.16	6.00	6.16	8,264
02 Oct 19	6.00000 +0.00	6.16	6.00	6.10	8,749
01 Oct 19	6.00000 -0.09	6.20	6.00	6.20	4,337
30 Sep 19	6.09000 -0.16	6.32	6.07	6.21	6,804
27 Sep 19	6.25000 +0.17	6.28	6.06	6.07	3,061
26 Sep 19	6.08000 -0.07	6.29	6.08	6.25	4,819
25 Sep 19	6.15000 +0.19	6.20	5.96	5.97	17,399
24 Sep 19	5.96000 -0.11	6.19	5.96	6.19	9,165
23 Sep 19	6.07000 -0.08	6.20	6.04	6.04	15,591
20 Sep 19	6.15000 -0.28	6.50	6.15	6.50	9,907
19 Sep 19	6.43000 +0.13	6.48	6.34	6.45	3,439
18 Sep 19	6.30000 -0.02	6.48	6.30	6.38	17,625
17 Sep 19	6.32000 -0.06	6.38	6.32	6.38	10,673
16 Sep 19	6.38000 +0.07	6.38	6.28	6.38	13,568
13 Sep 19	6.31000 +0.02	6.38	6.26	6.31	5,505
12 Sep 19	6.29000 -0.01	6.37	6.16	6.37	8,588
11 Sep 19	6.30000 +0.00	6.38	6.30	6.37	7,585
10 Sep 19	6.30000 -0.06	6.38	6.29	6.33	23,736
09 Sep 19	6.36000 +0.04	6.38	6.32	6.38	7,686
06 Sep 19	6.32000 +0.04	6.38	6.26	6.35	11,073
05 Sep 19	6.28000 +0.20	6.28	6.05	6.12	16,212
04 Sep 19	6.08000 +0.00	6.10	6.03	6.10	3,014
03 Sep 19	6.08000 +0.02	6.14	6.03	6.14	1,984
02 Sep 19	6.06000 +0.12	6.14	5.82	5.82	33,226
30 Aug 19	5.94000 -0.09	6.08	5.94	6.08	13,263
29 Aug 19	6.03000 +0.00	6.08	6.00	6.07	6,008
28 Aug 19	6.03000 -0.06	6.12	6.02	6.06	30,255
27 Aug 19	6.09000 -0.03	6.10	6.05	6.09	6,617
26 Aug 19	6.12000 +0.01	6.23	6.06	6.15	5,377
23 Aug 19	6.11000 -0.07	6.20	6.07	6.20	2,766
22 Aug 19	6.18000 -0.02	6.27	6.10	6.19	3,171
21 Aug 19	6.20000 +0.08	6.20	6.10	6.15	1,395
20 Aug 19	6.12000 -0.03	6.14	6.10	6.14	1,591
19 Aug 19	6.15000 +0.06	6.34	6.15	6.19	4,817
16 Aug 19	6.09000 -0.16	6.37	6.09	6.37	2,666
15 Aug 19	6.25000 +0.05	6.28	6.10	6.27	1,527
14 Aug 19	6.20000 +0.01	6.29	6.16	6.26	1,455
13 Aug 19	6.19000 -0.27	6.56	6.11	6.56	13,232
12 Aug 19	6.46000 -0.23	6.74	6.46	6.74	7,060
09 Aug 19	6.69000 +0.02	6.75	6.63	6.73	6,837
08 Aug 19	6.67000 +0.39	6.68	6.38	6.38	3,850
07 Aug 19	6.28000 -0.10	6.36	6.22	6.31	5,912
06 Aug 19	6.38000 +0.01	6.45	6.25	6.32	7,280
05 Aug 19	6.37000 -0.02	6.39	6.32	6.38	6,154
02 Aug 19	6.39000 +0.01	6.39	6.25	6.25	5,387
01 Aug 19	6.38000 +0.01	6.38	6.28	6.36	6,675
31 Jul 19	6.37000 +0.01	6.39	6.25	6.35	14,613
30 Jul 19	6.36000 -0.02	6.40	6.35	6.35	7,759
29 Jul 19	6.38000 +0.00	6.40	6.31	6.40	15,365
26 Jul 19	6.38000 +0.12	6.40	6.30	6.30	19,578
25 Jul 19	6.26000 -0.08	6.40	6.26	6.34	7,485
24 Jul 19	6.34000 +0.08	6.40	6.20	6.30	9,746
23 Jul 19	6.26000 +0.10	6.29	6.15	6.21	6,840
22 Jul 19	6.16000 -0.07	6.30	6.13	6.23	14,805
19 Jul 19	6.23000 +0.03	6.27	6.10	6.24	15,872
18 Jul 19	6.20000 +0.13	6.25	6.05	6.05	11,698
17 Jul 19	6.07000 -0.30	6.37	6.05	6.21	39,466
16 Jul 19	6.37000 -0.38	6.87	6.37	6.75	22,185
15 Jul 19	6.75000 -0.01	6.88	6.75	6.77	9,238
12 Jul 19	6.76000 +0.18	6.84	6.69	6.74	3,036
11 Jul 19	6.58000 -0.17	6.75	6.58	6.60	3,158
10 Jul 19	6.75000 -0.08	6.88	6.68	6.88	6,040
09 Jul 19	6.83000 +0.00	6.89	6.78	6.80	3,390
08 Jul 19	6.83000 -0.05	6.98	6.79	6.98	4,843
05 Jul 19	6.88000 -0.12	7.00	6.88	7.00	5,703
04 Jul 19	7.00000 +0.18	7.00	6.88	6.88	28,542
03 Jul 19	6.82000 +0.07	6.89	6.75	6.75	8,209
02 Jul 19	6.75000 +0.10	6.79	6.61	6.61	2,235
01 Jul 19	6.65000 -0.12	6.79	6.44	6.50	17,340
28 Jun 19	6.77000 -0.03	6.79	6.67	6.75	5,114
27 Jun 19	6.80000 +0.14	6.80	6.71	6.80	4,509
26 Jun 19	6.66000 -0.09	6.85	6.66	6.69	1,937
25 Jun 19	6.75000 -0.02	6.85	6.71	6.80	12,436
24 Jun 19	6.77000 +0.02	6.79	6.60	6.60	15,430
21 Jun 19	6.75000 +0.01	6.75	6.70	6.70	4,835
20 Jun 19	6.74000 -0.02	6.84	6.55	6.84	24,633
19 Jun 19	6.76000 +0.06	6.80	6.70	6.77	5,567
18 Jun 19	6.70000 -0.01	6.80	6.70	6.77	11,909
17 Jun 19	6.71000 -0.13	6.87	6.71	6.84	15,662
14 Jun 19	6.84000 -0.11	6.99	6.84	6.99	3,688
13 Jun 19	6.95000 +0.13	7.00	6.91	6.93	5,073
12 Jun 19	6.82000 +0.02	6.96	6.82	6.84	3,124
11 Jun 19	6.80000 -0.07	7.00	6.72	7.00	19,471
07 Jun 19	6.87000 +0.07	6.90	6.79	6.85	8,347
06 Jun 19	6.80000 -0.11	6.93	6.80	6.91	1,891
05 Jun 19	6.91000 +0.01	7.00	6.87	6.90	4,203
04 Jun 19	6.90000 +0.09	6.90	6.72	6.75	2,342
03 Jun 19	6.81000 +0.00	6.91	6.74	6.91	3,222
31 May 19	6.81000 -0.34	7.15	6.81	7.15	6,277
30 May 19	7.15000 +0.15	7.15	7.00	7.01	4,292
29 May 19	7.00000 +0.00	7.06	7.00	7.02	4,101
28 May 19	7.00000 -0.08	7.12	7.00	7.09	18,543
27 May 19	7.08000 +0.02	7.09	7.00	7.09	3,020
24 May 19	7.06000 +0.09	7.09	6.94	7.01	5,485
23 May 19	6.97000 -0.24	7.23	6.96	7.23	11,501
22 May 19	7.21000 -0.26	7.46	7.11	7.41	24,239
21 May 19	7.47000 +0.21	7.55	7.16	7.20	21,394
20 May 19	7.26000 +0.08	7.40	7.15	7.40	11,566
17 May 19	7.18000 -0.17	7.42	7.18	7.23	4,355
16 May 19	7.35000 +0.15	7.60	7.31	7.39	14,266
15 May 19	7.20000 +0.07	7.24	7.19	7.24	6,698
14 May 19	7.13000 +0.19	7.35	7.10	7.10	6,921
13 May 19	6.94000 +0.04	7.19	6.94	7.00	12,541
10 May 19	6.90000 +0.11	7.03	6.68	6.69	20,555
09 May 19	6.79000 -0.32	7.02	6.71	7.01	15,562
08 May 19	7.11000 +0.32	7.17	6.89	6.93	18,937
07 May 19	6.79000 -0.13	7.08	6.79	7.08	24,301
06 May 19	6.92000 -0.44	7.29	6.92	7.29	16,283
03 May 19	7.36000 -0.02	7.43	7.31	7.39	12,741
02 May 19	7.38000 +0.02	7.43	7.30	7.42	9,989
30 Apr 19	7.36000 +0.13	7.43	7.22	7.22	17,790
29 Apr 19	7.23000 +0.01	7.34	7.20	7.21	9,679
26 Apr 19	7.22000 -0.27	7.56	7.18	7.41	33,517
25 Apr 19	7.49000 +0.00	7.53	7.31	7.39	13,262
24 Apr 19	7.49000 -0.20	7.60	7.44	7.59	6,879
23 Apr 19	7.69000 -0.01	7.72	7.58	7.71	7,252
18 Apr 19	7.70000 -0.01	7.70	7.58	7.58	17,902
17 Apr 19	7.71000 +0.13	7.79	7.49	7.71	29,684
16 Apr 19	7.58000 -0.02	7.76	7.58	7.60	11,447
15 Apr 19	7.60000 +0.18	7.64	7.38	7.38	14,082
12 Apr 19	7.42000 -0.06	7.59	7.30	7.30	23,715
11 Apr 19	7.48000 +0.24	7.48	7.28	7.47	14,672
10 Apr 19	7.24000 -0.10	7.49	7.20	7.35	33,225
09 Apr 19	7.34000 -0.01	7.35	7.26	7.35	12,631
08 Apr 19	7.35000 +0.05	7.35	7.25	7.34	13,340
05 Apr 19	7.30000 -0.03	7.35	7.30	7.31	15,348
04 Apr 19	7.33000 +0.11	7.35	7.22	7.33	22,209
03 Apr 19	7.22000 -0.10	7.35	7.21	7.21	25,483
02 Apr 19	7.32000 -0.04	7.40	7.25	7.40	8,464
01 Apr 19	7.36000 -0.06	7.55	7.18	7.53	34,188
29 Mar 19	7.42000 +0.33	7.42	7.13	7.15	20,624
28 Mar 19	7.09000 +0.15	7.09	6.98	7.08	7,612
27 Mar 19	6.94000 +0.04	7.04	6.82	6.86	7,830
26 Mar 19	6.90000 +0.10	6.96	6.82	6.89	9,970
25 Mar 19	6.80000 -0.39	7.15	6.75	7.15	24,738
22 Mar 19	7.19000 +0.06	7.26	7.01	7.26	18,458
21 Mar 19	7.13000 -0.07	7.51	6.98	7.44	78,817
20 Mar 19	7.20000 +0.08	7.36	7.10	7.36	12,907
19 Mar 19	7.12000 +0.22	7.35	6.94	7.02	41,276
18 Mar 19	6.90000 +0.01	7.10	6.84	6.89	17,695
15 Mar 19	6.89000 +0.20	6.89	6.65	6.81	163,341
14 Mar 19	6.69000 +0.09	6.82	6.63	6.72	18,046
13 Mar 19	6.60000 -0.18	6.74	6.55	6.66	22,277
12 Mar 19	6.78000 -0.01	6.84	6.59	6.84	20,457
11 Mar 19	6.79000 +0.08	6.84	6.72	6.83	10,892
08 Mar 19	6.71000 +0.06	6.76	6.52	6.68	18,189
07 Mar 19	6.65000 -0.28	6.96	6.62	6.93	31,023
06 Mar 19	6.93000 +0.00	6.99	6.93	6.96	11,836
05 Mar 19	6.93000 -0.24	7.19	6.93	7.17	38,752
04 Mar 19	7.17000 -0.01	7.29	7.17	7.21	25,718
01 Mar 19	7.18000 +0.05	7.30	7.14	7.14	21,038
28 Feb 19	7.13000 +0.10	7.17	6.97	7.07	32,080
27 Feb 19	7.03000 -0.12	7.23	7.02	7.23	27,955
26 Feb 19	7.15000 -0.26	7.42	7.11	7.40	17,104
25 Feb 19	7.41000 +0.14	7.44	7.21	7.30	20,104
22 Feb 19	7.27000 -0.05	7.38	7.22	7.32	14,773
21 Feb 19	7.32000 -0.08	7.51	7.32	7.39	24,176
20 Feb 19	7.40000 -0.05	7.50	7.35	7.50	18,308
19 Feb 19	7.45000 -0.35	7.87	7.34	7.87	21,118
18 Feb 19	7.80000 +0.51	7.85	7.36	7.43	29,000
15 Feb 19	7.29000 -0.18	7.49	7.29	7.36	21,123
14 Feb 19	7.47000 +0.16	7.58	7.31	7.34	42,603
13 Feb 19	7.31000 +0.17	7.35	7.21	7.21	31,847
12 Feb 19	7.14000 -0.07	7.32	7.13	7.25	37,425
11 Feb 19	7.21000 -0.14	7.52	7.20	7.40	30,431
08 Feb 19	7.35000 -0.19	7.55	7.35	7.50	34,121
07 Feb 19	7.54000 +0.03	7.70	7.50	7.69	40,300
06 Feb 19	7.51000 -0.06	7.69	7.51	7.56	22,882
05 Feb 19	7.57000 -0.11	7.70	7.53	7.63	14,126
04 Feb 19	7.68000 -0.27	8.04	7.62	8.04	21,891
01 Feb 19	7.95000 -0.04	8.04	7.81	8.04	14,019
31 Jan 19	7.99000 +0.24	8.15	7.70	7.70	41,924
30 Jan 19	7.75000 +0.06	7.79	7.56	7.71	21,441
29 Jan 19	7.69000 +0.09	7.71	7.53	7.60	17,913
28 Jan 19	7.60000 +0.40	7.71	7.53	7.66	72,447
25 Jan 19	7.20000 +0.05	7.56	7.20	7.34	66,148
24 Jan 19	7.15000 +0.17	7.22	7.00	7.08	30,441
23 Jan 19	6.98000 -0.02	7.08	6.80	7.00	9,187
22 Jan 19	7.00000 -0.06	7.13	6.99	7.01	5,709
21 Jan 19	7.06000 +0.25	7.21	6.83	6.92	8,262
18 Jan 19	6.81000 +0.19	6.88	6.61	6.66	41,468
17 Jan 19	6.62000 -0.03	6.70	6.59	6.66	7,515
16 Jan 19	6.65000 +0.02	6.70	6.61	6.61	7,363
15 Jan 19	6.63000 -0.04	6.70	6.62	6.70	29,151
14 Jan 19	6.67000 +0.16	6.67	6.51	6.66	10,176
11 Jan 19	6.51000 -0.59	7.15	6.51	7.05	26,760
10 Jan 19	7.10000 +0.00	7.30	7.09	7.30	7,995
09 Jan 19	7.10000 -0.20	7.38	7.10	7.26	22,646
08 Jan 19	7.30000 +0.13	7.61	7.24	7.24	47,972
07 Jan 19	7.17000 +0.06	7.32	7.06	7.31	20,435
04 Jan 19	7.11000 +0.51	7.24	6.56	6.65	35,193
03 Jan 19	6.60000 +0.30	6.61	6.30	6.30	21,584
02 Jan 19	6.30000 +0.21	6.30	6.00	6.20	48,206
28 Dec 18	6.09000 +0.31	6.15	5.73	5.73	35,370
27 Dec 18	5.78000 -0.16	6.00	5.74	5.99	29,411
21 Dec 18	5.94000 -0.53	6.39	5.92	6.34	75,589
20 Dec 18	6.47000 -0.03	6.54	6.14	6.54	47,874
19 Dec 18	6.50000 +0.11	6.60	6.31	6.55	27,699
18 Dec 18	6.39000 -0.41	6.69	6.34	6.67	62,192
17 Dec 18	6.80000 +0.10	6.85	6.60	6.78	39,919
14 Dec 18	6.70000 -0.13	6.85	6.70	6.85	12,921
13 Dec 18	6.83000 +0.00	6.85	6.75	6.78	10,866
12 Dec 18	6.83000 +0.03	6.87	6.69	6.84	26,394
11 Dec 18	6.80000 -0.14	7.09	6.72	7.09	30,353
10 Dec 18	6.94000 -0.08	7.14	6.86	7.14	14,860
07 Dec 18	7.02000 -0.02	7.30	7.02	7.23	8,558
06 Dec 18	7.04000 -0.45	7.49	7.04	7.49	13,107
05 Dec 18	7.49000 -0.16	7.75	7.49	7.75	13,344
04 Dec 18	7.65000 -0.14	7.89	7.57	7.89	12,528
03 Dec 18	7.79000 +0.21	7.91	7.72	7.77	14,124
30 Nov 18	7.58000 -0.15	7.90	7.58	7.85	23,256
29 Nov 18	7.73000 +0.10	7.91	7.59	7.75	17,498
28 Nov 18	7.63000 +0.00	7.80	7.50	7.60	21,978
27 Nov 18	7.63000 -0.25	8.00	7.60	8.00	13,650
26 Nov 18	7.88000 +0.20	8.51	7.81	8.14	58,613
23 Nov 18	7.68000 +0.44	7.85	7.32	7.32	23,713
22 Nov 18	7.24000 +0.19	7.44	7.10	7.10	20,320
21 Nov 18	7.05000 +0.06	7.08	6.86	6.86	6,419
20 Nov 18	6.99000 +0.16	6.99	6.80	6.90	24,005
19 Nov 18	6.83000 -0.27	7.17	6.82	7.02	21,810
16 Nov 18	7.10000 +0.02	7.44	7.01	7.08	30,146
15 Nov 18	7.08000 +0.16	7.17	6.85	6.86	32,996
14 Nov 18	6.92000 +0.24	6.92	6.70	6.71	8,813
13 Nov 18	6.68000 +0.00	6.75	6.65	6.67	21,738
12 Nov 18	6.68000 -0.05	6.82	6.68	6.82	13,317
09 Nov 18	6.73000 -0.04	6.92	6.70	6.90	15,559
08 Nov 18	6.77000 -0.10	7.04	6.77	6.91	12,943
07 Nov 18	6.87000 +0.21	6.95	6.80	6.80	12,514
06 Nov 18	6.66000 -0.21	6.96	6.66	6.96	16,132
05 Nov 18	6.87000 +0.06	7.00	6.81	6.91	13,471
02 Nov 18	6.81000 +0.16	7.17	6.73	6.73	37,945
01 Nov 18	6.65000 -0.07	6.95	6.65	6.78	18,070
31 Oct 18	6.72000 +0.06	6.90	6.71	6.71	22,183
30 Oct 18	6.66000 -0.04	6.74	6.65	6.70	13,115
29 Oct 18	6.70000 -0.07	6.90	6.62	6.90	22,933
26 Oct 18	6.77000 -0.03	6.82	6.70	6.80	21,351
25 Oct 18	6.80000 +0.26	6.81	6.50	6.70	21,005
24 Oct 18	6.54000 -0.14	6.73	6.54	6.73	28,216
23 Oct 18	6.68000 -0.52	7.13	6.68	7.12	27,966
22 Oct 18	7.20000 +0.14	7.37	7.10	7.17	32,429
19 Oct 18	7.06000 -0.10	7.19	6.81	7.19	37,634
18 Oct 18	7.16000 +0.32	7.39	6.61	6.82	67,777
17 Oct 18	6.84000 -0.08	7.30	6.84	7.01	42,159
16 Oct 18	6.92000 +0.25	7.13	6.72	6.74	28,144
15 Oct 18	6.67000 -0.05	6.89	6.60	6.89	24,082
12 Oct 18	6.72000 +0.02	6.95	6.56	6.56	38,546
11 Oct 18	6.70000 -0.16	6.90	6.70	6.90	53,831
10 Oct 18	6.86000 -0.20	7.13	6.63	7.09	23,724
09 Oct 18	7.06000 -0.05	7.26	7.06	7.10	41,756
08 Oct 18	7.11000 -0.33	7.56	6.99	7.56	36,178
05 Oct 18	7.44000 -0.06	7.52	7.31	7.39	14,587
04 Oct 18	7.50000 -0.31	7.88	7.50	7.88	40,261
02 Oct 18	7.81000 -0.02	7.97	7.79	7.82	19,073
01 Oct 18	7.83000 +0.06	8.00	7.78	7.81	18,563
28 Sep 18	7.77000 -0.17	8.16	7.77	7.93	44,217
27 Sep 18	7.94000 -0.14	8.11	7.92	8.11	15,680
26 Sep 18	8.08000 +0.15	8.28	7.80	7.91	26,423
25 Sep 18	7.93000 -0.18	8.22	7.93	8.22	23,788
24 Sep 18	8.11000 +0.04	8.24	8.08	8.17	13,078
21 Sep 18	8.07000 -0.05	8.24	8.07	8.15	12,438
20 Sep 18	8.12000 +0.01	8.28	8.09	8.28	11,534
19 Sep 18	8.11000 -0.11	8.26	8.10	8.20	12,630
18 Sep 18	8.22000 -0.21	8.40	8.22	8.40	9,216
17 Sep 18	8.43000 +0.31	8.48	8.08	8.15	15,058
14 Sep 18	8.12000 +0.42	8.16	7.71	7.71	9,602
13 Sep 18	7.70000 +0.09	8.00	7.62	7.64	26,324
12 Sep 18	7.61000 -0.05	7.70	7.61	7.70	18,665
11 Sep 18	7.66000 -0.26	7.88	7.65	7.82	31,934
10 Sep 18	7.92000 +0.04	8.14	7.64	8.14	39,855
07 Sep 18	7.88000 -0.01	8.04	7.77	7.98	66,360
06 Sep 18	7.89000 -0.02	8.00	7.84	7.92	19,340
05 Sep 18	7.91000 -0.21	8.12	7.91	8.02	21,883
04 Sep 18	8.12000 -0.08	8.37	7.97	8.25	67,063
03 Sep 18	8.20000 -0.12	8.45	8.16	8.44	19,321
31 Aug 18	8.32000 -0.11	8.50	8.11	8.41	43,936
30 Aug 18	8.43000 +0.07	8.50	8.27	8.50	10,356
29 Aug 18	8.36000 -0.16	8.63	8.35	8.60	23,407
28 Aug 18	8.52000 +0.07	8.66	8.37	8.50	29,410
27 Aug 18	8.45000 +0.25	8.50	8.32	8.32	15,370
24 Aug 18	8.20000 -0.02	8.40	8.20	8.25	21,144
23 Aug 18	8.22000 -0.18	8.63	8.22	8.63	22,214
22 Aug 18	8.40000 -0.30	8.80	8.39	8.77	27,612
21 Aug 18	8.70000 -0.02	8.98	8.67	8.72	34,023
20 Aug 18	8.72000 +0.12	8.80	8.63	8.80	15,260
17 Aug 18	8.60000 +0.69	9.01	8.00	8.00	42,170
16 Aug 18	7.91000 -0.51	8.52	7.91	8.52	26,636
15 Aug 18	8.42000 -0.31	8.96	8.42	8.81	37,708
14 Aug 18	8.73000 +0.01	8.83	8.59	8.68	17,870
13 Aug 18	8.72000 -0.28	9.17	8.71	9.02	28,990
10 Aug 18	9.00000 -0.16	9.39	9.00	9.39	34,654
09 Aug 18	9.16000 +0.05	9.29	9.14	9.21	22,145
08 Aug 18	9.11000 -0.17	9.33	9.02	9.30	34,316
07 Aug 18	9.28000 -0.31	9.80	9.28	9.60	27,310
06 Aug 18	9.59000 -0.16	9.80	9.42	9.80	48,002
03 Aug 18	9.75000 -0.15	10.30	9.63	9.79	76,592
02 Aug 18	9.90000 -1.42	10.80	9.64	10.60	120,188
01 Aug 18	11.32000 -0.14	11.60	11.24	11.50	15,257
31 Jul 18	11.46000 +0.50	11.60	11.10	11.10	9,161
30 Jul 18	10.96000 +0.04	11.10	10.90	11.10	16,729
27 Jul 18	10.92000 -0.06	11.18	10.90	11.06	16,884
26 Jul 18	10.98000 -0.40	11.60	10.94	11.58	22,201
25 Jul 18	11.38000 -0.20	11.58	11.38	11.58	5,685
24 Jul 18	11.58000 +0.68	11.58	10.92	11.00	10,343
23 Jul 18	10.90000 +0.00	11.00	10.88	10.98	10,368
20 Jul 18	10.90000 -0.04	10.98	10.88	10.98	6,735
19 Jul 18	10.94000 +0.04	10.98	10.80	10.96	8,021
18 Jul 18	10.90000 +0.00	10.94	10.78	10.94	9,568
17 Jul 18	10.90000 +0.00	11.00	10.90	10.98	5,921
16 Jul 18	10.90000 +0.04	11.02	10.88	11.00	15,985
13 Jul 18	10.86000 -0.06	11.10	10.86	11.10	12,861
12 Jul 18	10.92000 -0.16	11.20	10.84	11.20	20,040
11 Jul 18	11.08000 +0.30	11.24	10.82	10.90	19,787
10 Jul 18	10.78000 -0.06	10.84	10.72	10.80	5,841
09 Jul 18	10.84000 +0.00	10.98	10.80	10.88	9,851
06 Jul 18	10.84000 +0.30	10.92	10.54	10.68	21,115
05 Jul 18	10.54000 -0.06	10.76	10.40	10.54	14,108
04 Jul 18	10.60000 +0.10	10.80	10.50	10.52	16,511
03 Jul 18	10.50000 +0.30	10.70	10.26	10.38	15,915
02 Jul 18	10.20000 +0.00	10.42	10.10	10.20	12,255
29 Jun 18	10.20000 +0.50	10.44	9.75	9.80	40,146
28 Jun 18	9.70000 -0.30	10.10	9.34	10.10	49,786
27 Jun 18	10.00000 -0.56	10.66	9.83	10.66	78,829
26 Jun 18	10.56000 -0.40	10.92	10.54	10.92	6,929
25 Jun 18	10.96000 -0.22	11.36	10.82	11.18	16,880
22 Jun 18	11.18000 -0.80	12.04	11.18	11.96	29,881
21 Jun 18	11.98000 +0.00	12.06	11.90	12.02	11,161
20 Jun 18	11.98000 +0.02	12.06	11.90	11.96	16,173
19 Jun 18	11.96000 -0.10	12.04	11.60	11.96	21,206
18 Jun 18	12.06000 +0.24	12.36	11.86	11.90	30,249
15 Jun 18	11.82000 -0.06	11.96	11.80	11.80	16,696
14 Jun 18	11.88000 +0.02	11.90	11.76	11.90	15,569
13 Jun 18	11.86000 +0.14	11.90	11.68	11.68	26,736
12 Jun 18	11.72000 +0.02	11.96	11.68	11.78	16,308
11 Jun 18	11.70000 +0.20	11.88	11.62	11.64	11,789
08 Jun 18	11.50000 -0.12	11.80	11.50	11.60	10,643
07 Jun 18	11.62000 -0.02	12.06	11.62	11.72	19,091
06 Jun 18	11.64000 +0.26	11.72	11.24	11.38	17,887
05 Jun 18	11.38000 +0.24	11.76	11.10	11.10	31,038
04 Jun 18	11.14000 +0.00	11.30	11.12	11.22	9,590
01 Jun 18	11.14000 -0.16	11.40	11.12	11.40	8,063
31 May 18	11.30000 +0.30	11.38	11.00	11.06	19,655
30 May 18	11.00000 -0.20	11.26	10.98	11.22	20,638
29 May 18	11.20000 -0.20	11.50	11.08	11.50	14,057
28 May 18	11.40000 +0.00	11.58	11.40	11.56	8,319
25 May 18	11.40000 -0.20	11.46	11.24	11.42	22,718
24 May 18	11.60000 -0.20	11.84	11.60	11.72	19,350
23 May 18	11.80000 -0.34	12.14	11.70	12.14	26,989
22 May 18	12.14000 +0.10	12.18	12.06	12.18	5,795
18 May 18	12.04000 -0.10	12.32	12.02	12.22	15,249
17 May 18	12.14000 -0.14	12.28	12.10	12.22	12,092
16 May 18	12.28000 -0.20	12.46	12.28	12.38	6,587
15 May 18	12.48000 +0.22	12.58	12.20	12.30	24,602
14 May 18	12.26000 +0.10	12.32	12.16	12.26	6,422
11 May 18	12.16000 -0.12	12.34	12.04	12.34	21,678
10 May 18	12.28000 +0.06	12.34	12.22	12.22	1,005
09 May 18	12.22000 -0.16	12.52	12.22	12.40	13,296
08 May 18	12.38000 -0.10	12.52	12.34	12.44	4,045
07 May 18	12.48000 +0.18	12.66	12.38	12.52	7,502
04 May 18	12.30000 -0.10	12.64	12.30	12.64	14,245
03 May 18	12.40000 +0.02	12.52	12.40	12.50	9,388
02 May 18	12.38000 +0.18	12.40	12.14	12.16	13,166
30 Apr 18	12.20000 +0.32	12.34	12.00	12.04	12,486
27 Apr 18	11.88000 +0.04	12.08	11.56	11.72	13,691
26 Apr 18	11.84000 -0.36	12.26	11.72	12.20	23,839
25 Apr 18	12.20000 -0.42	12.58	12.18	12.56	14,180
24 Apr 18	12.62000 +0.02	12.74	12.52	12.60	8,421
23 Apr 18	12.60000 -0.28	12.92	12.54	12.92	9,363
20 Apr 18	12.88000 +0.52	12.88	12.40	12.40	15,747
19 Apr 18	12.36000 -0.16	12.60	12.36	12.60	13,033
18 Apr 18	12.52000 +0.38	12.58	12.08	12.20	65,783
17 Apr 18	12.14000 +0.08	12.26	12.08	12.16	15,847
16 Apr 18	12.06000 +0.12	12.20	11.98	11.98	26,922
13 Apr 18	11.94000 +0.06	12.28	11.92	11.92	38,989
12 Apr 18	11.88000 -0.12	12.38	11.80	11.98	40,811
11 Apr 18	12.00000 +0.08	12.06	11.90	11.94	13,669
10 Apr 18	11.92000 +0.10	12.08	11.92	12.02	7,154
09 Apr 18	11.82000 -0.20	12.20	11.80	11.94	22,358
06 Apr 18	12.02000 -0.06	12.10	12.00	12.10	4,942
05 Apr 18	12.08000 +0.22	12.18	11.84	11.94	20,148
04 Apr 18	11.86000 -0.16	12.10	11.74	12.00	25,707
03 Apr 18	12.02000 -0.24	12.26	11.96	12.26	17,186
29 Mar 18	12.26000 +0.06	12.32	12.10	12.26	21,085
28 Mar 18	12.20000 -0.44	12.56	12.20	12.56	26,402
27 Mar 18	12.64000 +0.08	12.78	12.56	12.70	12,387
26 Mar 18	12.56000 +0.02	12.78	12.52	12.64	15,572
23 Mar 18	12.54000 -0.16	12.72	12.46	12.66	30,227
22 Mar 18	12.70000 -0.88	13.52	12.28	13.50	85,988
21 Mar 18	13.58000 +0.42	13.94	13.32	13.32	46,800
20 Mar 18	13.16000 +0.02	13.18	13.04	13.18	10,782
19 Mar 18	13.14000 -0.10	13.62	13.06	13.44	37,957
16 Mar 18	13.24000 -0.14	13.42	13.10	13.28	14,118
15 Mar 18	13.38000 -0.16	13.58	13.26	13.58	14,124
14 Mar 18	13.54000 +0.10	13.66	13.44	13.48	9,602
13 Mar 18	13.44000 -0.14	13.78	13.32	13.64	26,707
12 Mar 18	13.58000 -0.08	13.76	13.52	13.74	3,748
09 Mar 18	13.66000 +0.52	13.68	13.10	13.16	26,548
08 Mar 18	13.14000 -0.26	13.42	13.06	13.36	36,165
07 Mar 18	13.40000 +0.22	13.52	13.00	13.16	29,608
06 Mar 18	13.18000 -0.12	13.60	13.14	13.60	35,375
05 Mar 18	13.30000 +0.10	13.42	13.20	13.20	5,852
02 Mar 18	13.20000 -0.14	13.42	13.16	13.24	18,281
01 Mar 18	13.34000 -0.26	13.68	13.30	13.68	15,790
28 Feb 18	13.60000 -0.10	13.88	13.60	13.60	14,758
27 Feb 18	13.70000 -0.04	13.88	13.60	13.76	14,842
26 Feb 18	13.74000 -0.14	13.98	13.74	13.86	7,825
23 Feb 18	13.88000 +0.02	14.06	13.84	13.86	7,027
22 Feb 18	13.86000 -0.30	14.28	13.86	14.12	12,585
21 Feb 18	14.16000 +0.02	14.30	14.04	14.16	13,357
20 Feb 18	14.14000 +0.14	14.26	14.10	14.14	11,296
19 Feb 18	14.00000 -0.48	14.60	14.00	14.52	20,626
16 Feb 18	14.48000 +0.62	14.50	13.94	13.96	23,573
15 Feb 18	13.86000 +0.10	14.02	13.78	13.94	23,737
14 Feb 18	13.76000 -0.24	14.26	13.54	13.94	36,414
13 Feb 18	14.00000 -0.46	14.60	13.96	14.60	19,633
12 Feb 18	14.46000 +0.36	14.54	14.16	14.24	17,321
09 Feb 18	14.10000 -0.20	14.30	13.94	14.26	28,962
08 Feb 18	14.30000 +0.06	14.60	14.20	14.48	25,329
07 Feb 18	14.24000 +0.36	14.50	13.90	13.90	26,281
06 Feb 18	13.88000 +0.04	13.98	13.42	13.78	42,664
05 Feb 18	13.84000 -0.44	14.28	13.78	14.24	36,082
02 Feb 18	14.28000 +0.10	14.36	14.10	14.24	21,625
01 Feb 18	14.18000 -0.08	14.48	14.16	14.36	18,117
31 Jan 18	14.26000 -0.12	14.64	14.20	14.48	22,734
30 Jan 18	14.38000 -0.38	14.92	14.36	14.92	24,109
29 Jan 18	14.76000 -0.08	15.10	14.76	14.90	3,479
26 Jan 18	14.84000 +0.04	14.98	14.64	14.76	11,754
25 Jan 18	14.80000 -0.42	15.46	14.76	15.30	22,181
24 Jan 18	15.22000 +0.46	15.46	14.78	14.84	31,965
23 Jan 18	14.76000 +0.06	15.00	14.70	14.72	16,633
22 Jan 18	14.70000 -0.16	15.12	14.64	14.86	36,666
19 Jan 18	14.86000 +0.26	15.10	14.60	14.60	16,233
18 Jan 18	14.60000 +0.10	14.78	14.42	14.50	4,794
17 Jan 18	14.50000 +0.06	14.60	14.38	14.38	4,373
16 Jan 18	14.44000 -0.06	14.52	14.34	14.44	11,330
15 Jan 18	14.50000 -0.38	14.86	14.20	14.78	24,664
12 Jan 18	14.88000 -0.02	15.12	14.82	15.12	6,893
11 Jan 18	14.90000 -0.22	15.18	14.86	15.18	9,283
10 Jan 18	15.12000 -0.28	15.38	15.08	15.38	9,655
09 Jan 18	15.40000 +0.04	15.46	15.36	15.42	10,103
08 Jan 18	15.36000 +0.08	15.46	15.28	15.30	10,151
05 Jan 18	15.28000 +0.00	15.50	15.16	15.30	21,205
04 Jan 18	15.28000 +0.04	15.48	15.04	15.42	13,724
03 Jan 18	15.24000 +0.64	15.30	14.54	14.60	30,690
02 Jan 18	14.60000 +0.00	14.70	14.48	14.70	4,886
29 Dec 17	14.60000 -0.01	14.67	14.50	14.53	8,601
28 Dec 17	14.61000 -0.02	14.65	14.38	14.61	8,502
27 Dec 17	14.63000 -0.07	14.70	14.45	14.69	9,955
22 Dec 17	14.70500 +0.29	14.70	14.35	14.55	10,620
21 Dec 17	14.41500 +0.02	14.48	14.19	14.34	11,451
20 Dec 17	14.39500 +0.00	14.50	14.27	14.27	21,427
19 Dec 17	14.40000 -0.39	14.92	14.25	14.80	22,046
18 Dec 17	14.78500 +0.42	14.80	14.36	14.36	18,331
15 Dec 17	14.36500 -0.08	14.38	14.26	14.31	14,752
14 Dec 17	14.44500 -0.15	14.55	14.22	14.41	15,630
13 Dec 17	14.59500 +0.41	14.60	14.13	14.13	20,362
12 Dec 17	14.19000 +0.23	14.44	13.90	13.99	25,487
11 Dec 17	13.96000 +0.01	14.10	13.95	13.95	5,037
08 Dec 17	13.95000 +0.03	14.11	13.94	14.03	28,360
07 Dec 17	13.92000 -0.03	14.02	13.85	13.95	19,633
06 Dec 17	13.95000 -0.07	14.06	13.85	14.06	12,947
05 Dec 17	14.02000 +0.01	14.10	13.95	14.01	31,390
04 Dec 17	14.01000 +0.05	14.10	13.96	14.05	11,702
01 Dec 17	13.96500 -0.13	14.23	13.81	14.05	24,273
30 Nov 17	14.09000 +0.14	14.28	13.94	13.95	18,906
29 Nov 17	13.95000 -0.02	14.02	13.80	13.92	30,318
28 Nov 17	13.97000 -0.18	14.11	13.76	14.11	18,440
27 Nov 17	14.15000 +0.02	14.30	14.08	14.13	7,460
24 Nov 17	14.13000 +0.03	14.20	14.05	14.06	5,829
23 Nov 17	14.10500 +0.03	14.27	13.87	13.95	11,316
22 Nov 17	14.07000 -0.16	14.44	13.97	14.22	21,272
21 Nov 17	14.22500 -0.17	14.60	14.22	14.52	11,457
20 Nov 17	14.39500 +0.00	14.59	14.18	14.59	25,179
17 Nov 17	14.40000 +0.19	14.61	14.18	14.18	18,562
16 Nov 17	14.21000 +0.16	14.35	14.09	14.09	8,864
15 Nov 17	14.05000 -0.64	14.61	13.90	14.60	49,832
14 Nov 17	14.68500 +0.16	14.73	14.48	14.50	10,663
13 Nov 17	14.52500 -0.21	14.69	14.36	14.69	26,042
10 Nov 17	14.73500 +0.28	14.80	14.27	14.50	34,034
09 Nov 17	14.45000 -0.66	15.23	14.45	15.23	38,718
08 Nov 17	15.11000 -0.13	15.27	15.08	15.24	25,897
07 Nov 17	15.24000 -0.11	15.39	15.05	15.39	20,161
06 Nov 17	15.35000 +0.05	15.40	14.82	15.37	24,383
03 Nov 17	15.30000 -0.05	15.40	15.10	15.33	34,042
02 Nov 17	15.34500 -0.12	15.49	15.23	15.49	24,493
01 Nov 17	15.46500 +0.31	15.65	15.36	15.36	32,199
30 Oct 17	15.15500 -0.26	15.47	15.15	15.44	44,112
27 Oct 17	15.41000 +0.27	15.46	15.16	15.20	21,477
26 Oct 17	15.13500 -0.10	15.39	15.02	15.24	50,074
25 Oct 17	15.23500 -0.02	15.30	15.06	15.25	27,105
24 Oct 17	15.25000 -0.05	15.30	15.10	15.19	25,431
23 Oct 17	15.30000 -0.16	15.50	15.22	15.43	24,855
20 Oct 17	15.46500 +0.34	15.61	15.23	15.24	40,927
19 Oct 17	15.12500 -0.37	15.59	14.95	15.56	64,356
18 Oct 17	15.49500 +0.27	15.65	15.06	15.11	68,116
17 Oct 17	15.23000 +0.05	15.25	14.91	15.25	26,967
16 Oct 17	15.18000 -0.21	15.60	14.99	15.60	45,670
13 Oct 17	15.39000 +0.29	15.71	15.01	15.05	104,196
12 Oct 17	15.10000 +0.83	15.10	14.19	14.30	96,905
11 Oct 17	14.27000 +0.39	14.36	13.90	13.90	21,553
10 Oct 17	13.88500 -0.13	14.17	13.84	14.02	20,541
09 Oct 17	14.01500 -0.36	14.42	13.98	14.42	29,768
06 Oct 17	14.38000 +0.02	14.38	14.25	14.25	29,625
05 Oct 17	14.36000 +0.15	14.40	13.89	14.40	43,792
04 Oct 17	14.20500 -0.18	14.45	14.09	14.45	20,298
02 Oct 17	14.38000 +0.35	14.41	14.02	14.15	44,533
29 Sep 17	14.03000 +0.11	14.13	13.81	13.90	59,699
28 Sep 17	13.91500 +0.14	14.07	13.50	13.58	76,277
27 Sep 17	13.78000 +0.94	13.79	12.65	12.65	106,572
26 Sep 17	12.83500 +0.36	12.84	12.41	12.41	29,278
25 Sep 17	12.48000 +0.08	12.54	12.38	12.54	15,643
22 Sep 17	12.40000 -0.09	12.64	12.40	12.44	43,339
21 Sep 17	12.48500 -0.07	12.57	12.44	12.53	11,585
20 Sep 17	12.55000 +0.06	12.64	12.49	12.49	11,727
19 Sep 17	12.49000 -0.08	12.66	12.44	12.60	14,845
18 Sep 17	12.57000 -0.47	13.01	12.55	12.91	40,650
15 Sep 17	13.03500 +0.89	13.05	12.15	12.15	71,007
14 Sep 17	12.15000 -0.35	12.41	12.15	12.41	37,337
13 Sep 17	12.49500 +0.10	12.60	12.22	12.46	67,035
12 Sep 17	12.40000 +0.40	12.44	11.95	12.01	62,768
11 Sep 17	12.00000 -0.15	12.20	11.96	12.01	71,469
08 Sep 17	12.14500 +0.05	12.16	12.02	12.10	50,014
07 Sep 17	12.10000 -0.39	12.52	12.10	12.50	44,620
06 Sep 17	12.49000 +0.49	12.57	11.92	11.93	73,023
05 Sep 17	12.00000 +0.10	12.03	11.84	12.03	35,816
04 Sep 17	11.89500 -0.20	12.05	11.90	12.05	13,200
01 Sep 17	12.10000 +0.04	12.26	11.91	11.91	52,830
31 Aug 17	12.06500 +0.06	12.13	11.82	11.98	50,089
30 Aug 17	12.00000 +0.02	12.12	11.91	11.91	21,453
29 Aug 17	11.97500 -0.05	12.08	11.89	12.01	64,883
28 Aug 17	12.02000 +0.00	12.20	12.01	12.02	15,512
25 Aug 17	12.02500 -0.08	12.24	12.02	12.10	31,019
24 Aug 17	12.10000 -0.14	12.35	12.10	12.23	46,042
23 Aug 17	12.24000 +0.24	12.56	12.00	12.03	49,395
22 Aug 17	12.00000 +0.02	12.26	11.85	11.85	30,335
21 Aug 17	11.97500 +0.23	12.15	11.66	11.72	43,115
18 Aug 17	11.74500 -0.45	12.20	11.74	12.10	32,510
17 Aug 17	12.20000 +0.00	12.34	12.15	12.20	33,818
16 Aug 17	12.20000 -0.01	12.59	12.20	12.33	26,693
15 Aug 17	12.21000 +0.01	12.38	12.13	12.23	30,964
14 Aug 17	12.20000 +0.20	12.45	12.01	12.01	22,462
11 Aug 17	12.00000 -0.70	12.79	11.88	12.70	77,879
10 Aug 17	12.70000 -0.22	12.92	12.70	12.90	42,044
09 Aug 17	12.92000 +0.16	12.99	12.70	12.70	39,813
08 Aug 17	12.75500 -0.01	12.84	12.70	12.77	33,968
07 Aug 17	12.76500 -0.13	13.03	12.76	12.98	19,468
04 Aug 17	12.90000 +0.20	12.90	12.70	12.70	31,785
03 Aug 17	12.70000 -0.34	12.93	12.70	12.88	49,963
02 Aug 17	13.03500 +1.26	13.24	11.85	11.85	59,718
01 Aug 17	11.77000 +0.28	11.86	11.55	11.70	11,893
31 Jul 17	11.49500 -0.07	11.60	11.45	11.50	19,826
28 Jul 17	11.56000 +0.07	11.65	11.45	11.45	10,396
27 Jul 17	11.49500 -0.07	11.61	11.27	11.57	28,245
26 Jul 17	11.56000 -0.34	12.09	11.56	11.88	16,844
25 Jul 17	11.90000 -0.09	12.09	11.90	11.98	9,070
24 Jul 17	11.98500 -0.02	12.07	11.90	12.01	23,655
21 Jul 17	12.00500 -0.08	12.18	11.97	12.06	36,090
20 Jul 17	12.08500 +0.33	12.42	11.80	11.80	79,689
19 Jul 17	11.75500 -0.08	11.86	11.76	11.79	9,836
18 Jul 17	11.83500 -0.13	11.95	11.76	11.94	26,113
17 Jul 17	11.96000 -0.01	12.05	11.91	12.05	36,049
14 Jul 17	11.97000 +0.05	12.00	11.90	11.99	15,481
13 Jul 17	11.92000 -0.08	12.05	11.91	12.00	26,479
12 Jul 17	12.00000 -0.07	12.18	11.80	11.89	47,577
10 Jul 17	12.07000 -0.44	12.51	12.02	12.51	26,893
07 Jul 17	12.51000 -0.04	12.60	12.10	12.10	8,661
06 Jul 17	12.55000 -0.30	12.80	12.45	12.45	9,594
05 Jul 17	12.85000 +0.40	12.85	12.41	12.45	46,185
04 Jul 17	12.45000 +0.22	12.60	12.26	12.26	23,886
03 Jul 17	12.23000 +0.03	12.40	12.15	12.25	9,038
30 Jun 17	12.20000 +0.10	12.32	12.10	12.10	13,625
29 Jun 17	12.10000 -0.20	12.39	12.02	12.35	38,160
28 Jun 17	12.30000 -0.25	12.52	12.23	12.51	41,082
27 Jun 17	12.55000 -0.35	12.91	12.55	12.85	14,624
26 Jun 17	12.90500 -0.33	13.36	12.90	13.27	14,196
23 Jun 17	13.23500 +0.38	13.24	12.85	12.86	43,489
22 Jun 17	12.85500 -0.11	12.99	12.85	12.91	19,347
21 Jun 17	12.96000 -0.10	13.14	12.90	13.06	32,102
20 Jun 17	13.06000 +0.26	13.13	12.92	12.93	25,261
19 Jun 17	12.80000 +0.01	12.86	12.70	12.79	7,598
16 Jun 17	12.79500 +0.10	12.80	12.57	12.58	55,027
15 Jun 17	12.70000 -0.07	12.97	12.60	12.77	31,585
14 Jun 17	12.77500 +0.01	12.92	12.76	12.80	16,484
13 Jun 17	12.76500 -0.05	12.84	12.75	12.83	10,191
12 Jun 17	12.81000 +0.00	12.95	12.78	12.78	18,613
09 Jun 17	12.81000 +0.01	12.89	12.74	12.77	35,764
08 Jun 17	12.80500 -0.07	13.05	12.69	12.86	27,199
07 Jun 17	12.88000 -0.22	13.15	12.88	13.03	21,828
06 Jun 17	13.09500 -0.07	13.16	12.82	13.10	32,905
02 Jun 17	13.16500 +0.39	13.26	12.75	12.81	32,203
01 Jun 17	12.77500 +0.04	12.84	12.55	12.69	45,516
31 May 17	12.73500 -0.53	13.26	12.70	13.26	73,139
30 May 17	13.26500 -0.18	13.45	13.12	13.45	26,742
29 May 17	13.44500 -0.26	13.75	13.32	13.75	14,623
26 May 17	13.70000 +0.43	13.79	13.18	13.18	37,863
25 May 17	13.26500 +0.00	13.35	13.23	13.30	10,653
24 May 17	13.26500 -0.05	13.40	13.20	13.30	15,433
23 May 17	13.31000 +0.09	13.41	13.20	13.20	29,186
22 May 17	13.22500 -0.13	13.50	13.20	13.44	17,495
19 May 17	13.35000 -0.13	13.70	13.27	13.44	37,293
18 May 17	13.48000 +0.27	13.51	13.09	13.17	38,440
17 May 17	13.21000 -0.02	13.48	13.12	13.23	74,331
16 May 17	13.23000 -0.16	13.42	13.13	13.40	45,857
15 May 17	13.38500 +0.22	13.39	13.14	13.20	63,051
12 May 17	13.17000 -0.08	13.35	13.15	13.30	37,106
11 May 17	13.25000 -0.43	13.53	13.13	13.41	96,120
10 May 17	13.68000 -0.06	13.83	13.47	13.83	42,682
09 May 17	13.74000 -0.05	13.90	13.73	13.76	19,731
08 May 17	13.78500 -0.10	13.97	13.76	13.90	16,752
05 May 17	13.88500 -0.08	13.99	13.77	13.90	8,967
04 May 17	13.96500 +0.07	14.05	13.82	13.90	6,932
03 May 17	13.89500 +0.10	13.95	13.76	13.80	13,388
02 May 17	13.80000 -0.03	14.15	13.70	13.76	54,417
28 Apr 17	13.83500 -0.18	14.08	13.82	13.99	19,754
27 Apr 17	14.01000 -0.07	14.18	14.00	14.03	12,268
26 Apr 17	14.08000 -0.15	14.28	14.08	14.19	11,329
25 Apr 17	14.23000 -0.11	14.31	14.06	14.27	16,687
24 Apr 17	14.34000 +0.56	14.38	13.94	14.06	29,242
21 Apr 17	13.78000 -0.10	13.99	13.78	13.89	26,934
20 Apr 17	13.88000 -0.35	14.16	13.87	14.12	17,214
19 Apr 17	14.22500 +0.26	14.27	13.98	13.98	15,744
18 Apr 17	13.96500 -0.39	14.40	13.97	14.40	34,663
13 Apr 17	14.35500 -0.12	14.48	14.30	14.43	19,348
12 Apr 17	14.47000 -0.14	14.64	14.36	14.63	19,155
11 Apr 17	14.61000 -0.13	14.75	14.50	14.69	45,811
10 Apr 17	14.74000 +0.34	14.74	14.31	14.31	25,602
07 Apr 17	14.40000 -0.06	14.42	14.15	14.40	33,892
06 Apr 17	14.46000 -0.14	14.61	14.28	14.58	32,678
05 Apr 17	14.60500 +0.01	14.66	14.47	14.60	20,036
04 Apr 17	14.59500 -0.10	14.72	14.43	14.65	16,338
03 Apr 17	14.70000 -0.41	15.22	14.70	15.14	17,532
31 Mar 17	15.11500 +0.18	15.11	14.84	14.94	34,353
30 Mar 17	14.94000 +0.06	14.98	14.63	14.88	42,878
29 Mar 17	14.88000 +0.23	14.95	14.54	14.69	39,105
28 Mar 17	14.65500 +0.99	14.69	13.87	13.87	46,533
27 Mar 17	13.66500 -0.26	14.02	13.56	13.87	34,917
24 Mar 17	13.92000 -0.08	14.03	13.89	14.02	30,962
23 Mar 17	14.00000 -0.23	14.25	13.95	14.23	40,528
22 Mar 17	14.23000 -0.22	14.39	14.23	14.36	41,564
21 Mar 17	14.45000 -0.05	14.79	14.30	14.79	56,810
20 Mar 17	14.50000 +0.02	14.66	14.30	14.47	39,078
17 Mar 17	14.48500 -0.11	14.61	14.40	14.61	40,143
16 Mar 17	14.59500 +0.12	14.76	14.55	14.60	26,692
15 Mar 17	14.47500 -0.50	14.98	14.42	14.98	36,220
14 Mar 17	14.98000 +0.15	14.98	14.66	14.85	24,816
13 Mar 17	14.83000 +0.10	14.83	14.64	14.74	15,144
10 Mar 17	14.73500 -0.16	15.13	14.56	14.89	37,216
09 Mar 17	14.90000 +0.20	14.90	14.64	14.70	20,209
08 Mar 17	14.69500 +0.01	14.84	14.44	14.60	35,357
07 Mar 17	14.68500 -0.24	14.90	14.60	14.90	35,857
06 Mar 17	14.93000 -0.53	15.48	14.78	15.34	50,195
03 Mar 17	15.46500 +0.07	15.64	15.30	15.30	33,961
02 Mar 17	15.40000 +0.21	15.55	15.19	15.28	33,068
01 Mar 17	15.19000 +0.44	15.28	14.60	14.75	70,368
28 Feb 17	14.75000 +0.18	14.80	14.36	14.64	26,869
27 Feb 17	14.57500 +0.01	14.68	14.35	14.41	17,300
24 Feb 17	14.56000 -0.31	14.94	14.28	14.85	44,524
23 Feb 17	14.87000 -0.28	15.19	14.86	15.07	23,035
22 Feb 17	15.15000 -0.44	15.66	15.11	15.65	32,829
21 Feb 17	15.59000 +0.22	15.59	15.11	15.55	21,101
20 Feb 17	15.37000 -0.09	15.61	15.36	15.45	10,220
17 Feb 17	15.45500 -0.34	15.80	15.35	15.80	16,304
16 Feb 17	15.79000 -0.26	16.26	15.76	16.18	21,571
15 Feb 17	16.05000 +0.20	16.15	15.80	15.95	22,175
14 Feb 17	15.84500 +0.19	15.96	15.57	15.62	22,365
13 Feb 17	15.65500 +0.10	15.85	15.63	15.63	20,295
10 Feb 17	15.55000 +0.18	15.60	15.40	15.41	26,870
09 Feb 17	15.37500 -0.08	15.51	15.37	15.48	8,612
08 Feb 17	15.45500 +0.13	15.65	15.31	15.31	20,931
07 Feb 17	15.33000 -0.02	15.45	15.12	15.35	25,184
06 Feb 17	15.35000 -0.07	15.42	15.24	15.30	19,481
03 Feb 17	15.42000 -0.09	15.55	15.31	15.43	21,226
02 Feb 17	15.51000 +0.06	15.64	15.42	15.47	18,962
01 Feb 17	15.45500 +0.01	15.65	15.41	15.41	35,253
31 Jan 17	15.45000 -0.46	15.96	15.39	15.96	44,301
30 Jan 17	15.91000 -0.32	16.25	15.82	16.20	33,347
27 Jan 17	16.23000 +0.22	16.30	16.11	16.16	55,274
26 Jan 17	16.01000 +0.77	16.16	15.35	15.38	76,872
25 Jan 17	15.24000 +0.28	15.38	14.91	14.92	40,079
24 Jan 17	14.96000 +0.02	15.17	14.81	14.95	28,318
23 Jan 17	14.93500 -0.11	15.05	14.88	14.90	10,498
20 Jan 17	15.05000 -0.22	15.29	14.93	15.29	36,193
19 Jan 17	15.27000 +0.37	15.28	14.87	14.98	15,043
18 Jan 17	14.90000 +0.05	14.99	14.84	14.86	17,028
17 Jan 17	14.85500 -0.30	15.05	14.85	15.05	9,915
16 Jan 17	15.15000 -0.03	15.30	15.00	15.16	14,117
13 Jan 17	15.18000 +0.03	15.29	14.85	15.14	37,905
12 Jan 17	15.15500 +0.01	15.19	15.00	15.09	22,101
11 Jan 17	15.15000 -0.05	15.27	15.01	15.21	18,903
10 Jan 17	15.20000 -0.24	15.58	15.19	15.44	28,615
09 Jan 17	15.44500 +0.47	15.59	14.85	14.85	76,398
06 Jan 17	14.97000 +0.11	14.99	14.73	14.85	28,770
05 Jan 17	14.86000 +0.25	14.91	14.55	14.60	42,307
04 Jan 17	14.61000 -0.14	14.81	14.55	14.80	63,606
03 Jan 17	14.75000 -0.18	14.98	14.68	14.80	54,473
02 Jan 17	14.93000 -0.02	15.01	14.41	14.59	60,128
30 Dec 16	14.95500 +0.00	15.08	14.85	15.08	13,360
29 Dec 16	14.95500 -0.15	15.13	14.95	15.02	23,598
28 Dec 16	15.10000 +0.00	15.23	15.10	15.16	1,857
27 Dec 16	15.10000 -0.31	15.40	15.02	15.40	5,322
23 Dec 16	15.41500 +0.27	15.52	15.16	15.23	5,133
22 Dec 16	15.14000 -0.59	15.74	15.13	15.65	18,785
21 Dec 16	15.73000 +0.23	15.86	15.54	15.54	24,837
20 Dec 16	15.50000 +0.60	15.82	14.74	14.77	94,721
19 Dec 16	14.90000 -0.30	15.19	14.81	15.16	15,533
16 Dec 16	15.20000 -0.05	15.24	15.00	15.10	33,315
15 Dec 16	15.24500 -0.06	15.28	14.92	15.28	22,719
14 Dec 16	15.30000 +0.01	15.38	15.19	15.22	19,050
13 Dec 16	15.29000 +0.31	15.29	14.85	14.99	19,931
12 Dec 16	14.98000 +0.05	15.05	14.81	14.81	23,735
09 Dec 16	14.92500 +0.18	15.05	14.55	14.55	24,785
08 Dec 16	14.75000 -0.22	15.00	14.66	14.85	31,938
07 Dec 16	14.96500 -0.05	15.08	14.82	15.08	25,667
06 Dec 16	15.01000 -0.35	15.25	14.90	15.24	12,959
05 Dec 16	15.36500 +0.31	15.46	14.97	14.98	19,357
02 Dec 16	15.05000 -0.09	15.10	14.58	15.07	51,300
01 Dec 16	15.14000 -0.40	15.60	15.03	15.30	33,986
30 Nov 16	15.54000 -0.43	16.13	15.54	15.90	232,352
29 Nov 16	15.97000 +0.55	15.98	15.20	15.31	32,453
28 Nov 16	15.42000 -0.45	15.81	15.19	15.81	13,732
25 Nov 16	15.87000 -0.51	16.37	15.78	16.37	16,614
24 Nov 16	16.38000 +0.35	16.38	15.50	16.01	34,543
23 Nov 16	16.02500 +0.01	16.05	15.85	15.95	35,903
22 Nov 16	16.01000 +0.40	16.48	15.68	15.74	37,606
21 Nov 16	15.61500 +0.01	15.80	15.17	15.68	26,921
18 Nov 16	15.60000 +0.38	15.66	15.10	15.31	40,801
17 Nov 16	15.22000 -0.05	15.52	15.06	15.27	58,394
16 Nov 16	15.27000 +0.25	15.33	15.00	15.26	46,181
15 Nov 16	15.02500 -0.55	15.76	14.95	15.75	89,386
14 Nov 16	15.57000 -0.32	16.34	15.31	15.72	87,402
11 Nov 16	15.89000 +0.07	15.91	15.55	15.70	19,545
10 Nov 16	15.82000 -0.03	15.85	15.52	15.65	31,099
09 Nov 16	15.85000 +0.18	15.85	14.51	14.66	68,723
08 Nov 16	15.67000 +0.04	15.85	15.55	15.70	18,147
07 Nov 16	15.63000 -0.12	16.09	15.46	15.70	34,944
04 Nov 16	15.75000 -0.23	16.15	15.66	16.15	31,567
03 Nov 16	15.98000 +0.11	16.24	15.75	15.75	31,260
02 Nov 16	15.87000 -0.51	16.23	15.76	16.10	55,783
01 Nov 16	16.37500 -0.48	17.10	16.08	16.90	32,583
31 Oct 16	16.85500 +0.07	16.85	16.50	16.82	32,619
28 Oct 16	16.78500 +0.33	17.00	16.27	16.38	37,413
27 Oct 16	16.45500 -0.03	16.71	16.26	16.63	46,767
26 Oct 16	16.48500 +0.00	16.54	16.11	16.52	40,094
25 Oct 16	16.49000 +0.32	16.64	16.03	16.03	50,623
24 Oct 16	16.17000 +0.14	16.39	15.91	16.00	64,536
21 Oct 16	16.03500 +0.36	16.06	15.48	15.60	47,737
20 Oct 16	15.67500 -0.86	16.32	15.29	15.90	157,755
19 Oct 16	16.53000 -0.72	17.19	16.43	17.19	88,851
18 Oct 16	17.24500 -0.50	18.00	16.68	17.75	116,809
17 Oct 16	17.75000 -0.28	18.03	17.65	17.80	41,431
14 Oct 16	18.03500 +0.14	18.70	17.75	18.10	41,901
13 Oct 16	17.89500 -0.73	18.45	17.88	18.38	21,122
12 Oct 16	18.62000 +0.00	18.80	18.47	18.80	27,243
11 Oct 16	18.62000 +0.07	18.73	18.38	18.55	57,939
10 Oct 16	18.55000 +0.49	18.66	18.08	18.20	28,595
07 Oct 16	18.06000 +0.03	18.25	17.72	17.72	60,217
06 Oct 16	18.02500 -0.17	18.40	17.65	18.34	57,915
05 Oct 16	18.19500 -0.18	18.25	17.77	18.20	71,598
04 Oct 16	18.38000 -0.60	19.25	18.08	18.97	51,685
30 Sep 16	18.97500 -0.40	19.10	18.04	19.05	47,127
29 Sep 16	19.38000 +0.11	19.97	19.15	19.40	68,827
28 Sep 16	19.26500 +0.56	19.38	18.77	18.85	29,765
27 Sep 16	18.70000 -0.64	19.40	18.37	19.40	54,650
26 Sep 16	19.34000 -0.08	19.55	19.17	19.27	27,091
23 Sep 16	19.42000 -0.13	19.59	19.21	19.46	25,050
22 Sep 16	19.54500 +0.65	19.64	19.03	19.03	37,539
21 Sep 16	18.90000 -0.38	19.32	18.90	19.10	27,013
20 Sep 16	19.27500 -0.27	19.50	19.04	19.50	14,657
19 Sep 16	19.55000 -0.04	19.60	19.06	19.44	47,732
16 Sep 16	19.59000 +0.00	19.60	18.91	19.40	61,924
15 Sep 16	19.59500 +0.35	19.59	19.02	19.20	38,474
14 Sep 16	19.24000 +0.50	19.39	18.73	18.75	30,239
13 Sep 16	18.73500 +0.14	18.90	18.63	18.80	26,715
12 Sep 16	18.59500 -0.36	18.88	18.51	18.53	47,334
09 Sep 16	18.96000 -0.58	19.57	18.60	19.57	54,038
08 Sep 16	19.54000 +0.11	19.54	19.14	19.45	56,097
07 Sep 16	19.43000 +0.19	19.50	19.35	19.35	48,273
06 Sep 16	19.24000 -0.03	19.49	19.08	19.10	38,170
05 Sep 16	19.27500 +0.01	19.48	19.20	19.44	26,941
02 Sep 16	19.26000 +0.05	19.56	19.00	19.00	77,928
01 Sep 16	19.21000 +0.21	19.25	18.98	19.00	96,268
31 Aug 16	19.00000 +0.12	19.00	18.80	18.88	45,349
30 Aug 16	18.88000 +0.13	18.93	18.70	18.75	56,397
29 Aug 16	18.75000 +0.16	18.75	18.00	18.57	89,290
26 Aug 16	18.59500 +0.97	18.65	17.24	17.51	105,679
25 Aug 16	17.63000 -0.42	18.05	17.28	18.05	55,090
24 Aug 16	18.05000 -0.10	18.15	17.83	18.15	40,270
23 Aug 16	18.15000 -0.19	18.40	18.10	18.40	71,779
22 Aug 16	18.34000 +0.52	18.36	17.79	17.88	120,299
19 Aug 16	17.82000 +0.38	18.11	17.39	17.49	112,261
18 Aug 16	17.44000 +0.35	17.45	17.03	17.13	60,209
17 Aug 16	17.09000 +0.13	17.12	16.85	16.97	62,971
16 Aug 16	16.96500 +0.34	17.10	16.40	16.49	101,536
15 Aug 16	16.63000 +0.33	16.68	16.26	16.44	50,831
12 Aug 16	16.29500 -0.50	16.63	15.87	16.59	93,506
11 Aug 16	16.80000 -0.19	17.07	16.65	16.95	40,470
10 Aug 16	16.99000 +0.27	17.11	16.65	16.77	82,453
09 Aug 16	16.71500 -0.03	16.95	16.41	16.70	86,562
08 Aug 16	16.74500 +0.20	16.96	16.55	16.55	98,223
05 Aug 16	16.55000 +0.05	16.80	16.50	16.50	51,541
04 Aug 16	16.50500 +0.25	16.60	16.33	16.35	65,417
03 Aug 16	16.25000 +0.02	16.30	16.09	16.25	39,970
02 Aug 16	16.23000 +0.20	16.58	15.81	16.19	156,439
01 Aug 16	16.03000 +1.03	16.05	15.09	15.09	96,321
29 Jul 16	15.00000 -0.50	15.59	14.25	15.48	137,592
28 Jul 16	15.50000 +0.00	15.57	14.99	15.18	91,778
27 Jul 16	15.50000 -0.49	16.08	15.50	15.88	82,165
26 Jul 16	15.99000 +0.14	16.04	15.81	15.90	77,635
25 Jul 16	15.84500 +0.43	15.87	15.52	15.56	94,679
22 Jul 16	15.41500 +0.14	15.48	15.24	15.28	87,993
21 Jul 16	15.28000 +0.36	15.48	14.80	14.95	92,778
20 Jul 16	14.92000 +0.50	14.98	14.49	14.64	107,996
19 Jul 16	14.42000 +0.69	14.53	13.78	13.84	162,405
18 Jul 16	13.73000 -0.09	14.00	13.71	13.90	53,037
15 Jul 16	13.82000 +0.12	13.90	13.25	13.73	110,556
14 Jul 16	13.70000 +0.20	13.93	13.57	13.69	54,212
13 Jul 16	13.50000 +0.40	13.60	13.10	13.10	65,447
12 Jul 16	13.10000 +0.10	13.25	12.90	12.90	66,752
11 Jul 16	13.00000 +0.52	13.05	12.44	12.45	72,005
08 Jul 16	12.48000 +0.18	12.50	12.27	12.30	17,712
07 Jul 16	12.30000 -0.19	12.49	12.28	12.38	20,130
06 Jul 16	12.49000 -0.04	12.60	11.90	12.60	26,044
05 Jul 16	12.53000 -0.02	12.67	12.20	12.65	39,546
04 Jul 16	12.55000 -0.13	12.83	12.40	12.69	41,835
01 Jul 16	12.68000 +0.48	12.90	12.15	12.20	86,397
30 Jun 16	12.20000 +0.14	12.20	12.12	12.15	39,345
29 Jun 16	12.06000 +0.57	12.10	11.60	11.73	23,321
28 Jun 16	11.49000 +0.63	11.78	11.02	11.02	24,264
27 Jun 16	10.86000 -0.71	11.65	10.78	11.65	61,736
24 Jun 16	11.57000 -0.58	11.60	10.69	10.70	47,621
23 Jun 16	12.15000 +0.10	12.15	11.93	12.10	26,246
22 Jun 16	12.05000 +0.15	12.05	11.93	12.00	5,420
21 Jun 16	11.90000 -0.08	11.91	11.80	11.90	10,873
20 Jun 16	11.98000 +0.38	11.98	11.73	11.80	20,370
17 Jun 16	11.60000 +0.30	11.60	11.31	11.40	25,760
16 Jun 16	11.30500 -0.13	11.51	11.00	11.44	27,027
15 Jun 16	11.43500 +0.14	11.69	11.30	11.30	35,452
14 Jun 16	11.30000 +0.20	11.48	10.90	10.90	40,773
13 Jun 16	11.10000 -0.62	11.30	10.80	11.30	71,410
10 Jun 16	11.72000 -0.34	12.15	11.51	12.15	37,106
09 Jun 16	12.06000 -0.13	12.19	11.96	12.15	16,150
08 Jun 16	12.19000 -0.01	12.19	12.10	12.19	17,532
07 Jun 16	12.20000 +0.00	12.22	12.13	12.22	16,081
06 Jun 16	12.20000 +0.00	12.20	12.09	12.12	9,588
03 Jun 16	12.20000 +0.10	12.22	11.81	12.12	58,282
02 Jun 16	12.09500 -0.13	12.25	11.92	12.25	48,502
01 Jun 16	12.22000 -0.01	12.23	12.11	12.20	19,438
31 May 16	12.23000 +0.11	12.24	12.10	12.10	24,409
30 May 16	12.11500 -0.11	12.24	12.11	12.24	14,574
27 May 16	12.23000 +0.11	12.40	12.12	12.18	43,767
26 May 16	12.12000 +0.37	12.12	11.65	11.65	48,170
25 May 16	11.75000 +0.00	11.95	11.67	11.75	51,696
24 May 16	11.75000 +0.20	11.75	11.55	11.59	32,277
23 May 16	11.55000 +0.10	11.56	11.42	11.45	37,024
20 May 16	11.45000 +0.18	11.45	11.25	11.35	25,242
19 May 16	11.27500 -0.10	11.40	11.27	11.40	14,857
18 May 16	11.37500 +0.23	11.45	11.09	11.10	54,419
17 May 16	11.15000 +0.30	11.17	10.87	10.90	35,297
13 May 16	10.85000 -0.40	11.30	10.60	11.29	55,729
12 May 16	11.25000 +0.06	11.35	11.20	11.28	32,083
11 May 16	11.19000 +0.07	11.27	11.00	11.22	22,910
10 May 16	11.12000 +0.16	11.13	10.95	10.99	65,975
09 May 16	10.96000 +0.23	11.19	10.75	10.76	51,903
06 May 16	10.73000 +0.17	10.73	10.53	10.65	47,675
05 May 16	10.55500 +0.24	10.58	10.18	10.18	46,155
04 May 16	10.32000 +0.00	10.40	10.15	10.40	11,431
03 May 16	10.32000 -0.02	10.39	10.11	10.37	47,565
02 May 16	10.33500 +0.03	10.44	10.20	10.20	26,997
29 Apr 16	10.30000 -0.08	10.38	10.10	10.31	42,665
28 Apr 16	10.38000 -0.02	10.41	10.20	10.35	44,522
27 Apr 16	10.40000 +0.15	10.40	10.11	10.30	50,519
26 Apr 16	10.25000 +0.03	10.40	10.20	10.33	52,735
25 Apr 16	10.21500 +0.20	10.32	9.62	10.01	110,339
22 Apr 16	10.01000 -0.06	10.38	10.01	10.10	57,120
21 Apr 16	10.07000 +0.76	10.15	9.10	9.33	193,349
20 Apr 16	9.30500 +0.21	9.34	9.12	9.12	19,020
19 Apr 16	9.09500 +0.09	9.19	9.05	9.19	9,949
18 Apr 16	9.00500 -0.11	9.14	9.00	9.00	12,676
15 Apr 16	9.11600 -0.02	9.20	9.12	9.14	5,842
14 Apr 16	9.14000 -0.11	9.20	8.85	9.20	40,997
13 Apr 16	9.25000 +0.05	9.29	9.15	9.29	7,487
12 Apr 16	9.20100 +0.03	9.28	9.17	9.17	26,509
11 Apr 16	9.17000 +0.07	9.18	9.05	9.05	24,927
08 Apr 16	9.10000 +0.12	9.10	8.99	8.99	10,330
07 Apr 16	8.98200 +0.08	9.05	8.84	8.88	28,167
06 Apr 16	8.89800 +0.05	8.90	8.80	8.90	7,469
05 Apr 16	8.85000 -0.20	9.07	8.68	9.05	13,006
04 Apr 16	9.04800 +0.23	9.11	8.90	8.91	11,158
01 Apr 16	8.81400 -0.09	8.92	8.61	8.92	36,734
31 Mar 16	8.90000 -0.16	8.99	8.87	8.95	9,557
30 Mar 16	9.06000 +0.20	9.20	8.87	8.96	21,385
29 Mar 16	8.86300 -0.19	9.19	8.86	9.18	20,617
24 Mar 16	9.05100 -0.20	9.34	8.99	9.34	22,533
23 Mar 16	9.25000 -0.08	9.34	9.24	9.24	20,428
22 Mar 16	9.32900 +0.06	9.34	9.22	9.33	10,142
21 Mar 16	9.27000 +0.07	9.34	9.20	9.30	32,270
18 Mar 16	9.20000 -0.10	9.30	9.20	9.30	20,385
17 Mar 16	9.29700 +0.06	9.34	9.20	9.31	18,672
16 Mar 16	9.23600 -0.01	9.35	9.16	9.25	33,900
15 Mar 16	9.25000 +0.11	9.25	9.03	9.10	14,989
14 Mar 16	9.13900 -0.04	9.20	9.10	9.20	26,690
11 Mar 16	9.17700 +0.19	9.18	8.99	8.99	16,005
10 Mar 16	8.99000 -0.08	9.20	8.99	9.03	31,553
09 Mar 16	9.06600 +0.09	9.07	8.89	8.89	10,173
08 Mar 16	8.98100 -0.07	9.07	8.89	9.05	24,522
07 Mar 16	9.05000 +0.04	9.07	8.98	9.00	14,196
04 Mar 16	9.01000 -0.12	9.13	9.00	9.02	13,973
03 Mar 16	9.13100 +0.02	9.18	8.91	9.18	24,697
02 Mar 16	9.11000 +0.02	9.31	9.11	9.15	15,963
01 Mar 16	9.08800 -0.08	9.25	9.07	9.19	16,768
29 Feb 16	9.16700 +0.12	9.31	8.98	9.13	23,155
26 Feb 16	9.05000 -0.11	9.25	9.05	9.14	22,880
25 Feb 16	9.16000 +0.18	9.25	9.04	9.05	16,087
24 Feb 16	8.98000 -0.13	9.19	8.96	9.19	17,749
23 Feb 16	9.10600 -0.01	9.25	9.11	9.15	7,040
22 Feb 16	9.11100 +0.04	9.24	9.05	9.16	13,142
19 Feb 16	9.07300 -0.19	9.25	9.00	9.17	30,399
18 Feb 16	9.26300 +0.42	9.29	8.85	8.93	73,115
17 Feb 16	8.84100 +0.24	8.84	8.58	8.60	29,762
16 Feb 16	8.60000 -0.06	8.91	8.51	8.70	44,835
15 Feb 16	8.66000 +0.21	8.74	8.50	8.50	41,418
12 Feb 16	8.45000 +0.15	8.48	8.26	8.35	21,566
11 Feb 16	8.30000 -0.19	8.50	8.13	8.50	30,936
10 Feb 16	8.49000 +0.12	8.54	8.36	8.53	20,229
09 Feb 16	8.36800 -0.05	8.49	8.26	8.40	42,924
08 Feb 16	8.42000 -0.35	8.83	8.42	8.72	34,708
05 Feb 16	8.77500 +0.04	8.82	8.70	8.77	12,518
04 Feb 16	8.73500 +0.05	8.84	8.70	8.73	30,018
03 Feb 16	8.68100 -0.03	8.91	8.65	8.78	39,835
02 Feb 16	8.71000 -0.12	9.00	8.65	9.00	38,094
01 Feb 16	8.83400 -0.02	9.18	8.80	8.88	57,003
29 Jan 16	8.85300 +0.40	8.97	8.56	8.60	73,973
28 Jan 16	8.45000 +0.58	8.49	7.85	7.90	145,275
27 Jan 16	7.87200 +0.05	8.01	7.83	7.87	26,840
26 Jan 16	7.82600 -0.12	8.05	7.82	7.89	33,823
25 Jan 16	7.94400 -0.13	8.15	7.91	8.00	22,391
22 Jan 16	8.07000 +0.39	8.19	7.76	7.79	46,234
21 Jan 16	7.67700 +0.37	7.70	7.23	7.23	24,332
20 Jan 16	7.31000 -0.44	7.69	7.31	7.69	46,611
19 Jan 16	7.74600 +0.34	7.75	7.52	7.52	26,071
18 Jan 16	7.41100 -0.41	7.78	7.37	7.78	32,568
15 Jan 16	7.81600 -0.02	7.99	7.70	7.97	28,664
14 Jan 16	7.84000 -0.19	8.05	7.64	8.02	36,599
13 Jan 16	8.03200 -0.11	8.40	8.03	8.12	32,253
12 Jan 16	8.14500 +0.19	8.32	7.98	8.04	22,317
11 Jan 16	7.96000 -0.19	8.05	7.86	8.02	24,757
08 Jan 16	8.15500 +0.01	8.35	8.02	8.10	20,779
07 Jan 16	8.14100 -0.45	8.41	8.10	8.39	38,397
06 Jan 16	8.59000 -0.13	8.77	8.43	8.70	39,414
05 Jan 16	8.72100 +0.31	8.72	8.41	8.56	35,612
04 Jan 16	8.41000 -0.83	9.22	8.22	9.22	154,347
30 Dec 15	9.23800 +0.05	9.26	9.10	9.10	9,891
29 Dec 15	9.19000 +0.03	9.28	9.13	9.18	17,412
28 Dec 15	9.16400 -0.10	9.34	9.16	9.31	19,181
23 Dec 15	9.26500 +0.07	9.37	9.23	9.30	17,164
22 Dec 15	9.20000 -0.10	9.34	9.10	9.30	14,125
21 Dec 15	9.30100 -0.11	9.42	9.30	9.30	14,046
18 Dec 15	9.41300 -0.01	9.47	9.31	9.40	33,936
17 Dec 15	9.42000 -0.02	9.51	9.40	9.50	37,552
16 Dec 15	9.43800 +0.19	9.44	9.24	9.24	22,295
15 Dec 15	9.24400 +0.24	9.24	8.98	9.00	29,003
14 Dec 15	9.00500 -0.31	9.28	8.96	9.25	46,882
11 Dec 15	9.31300 -0.19	9.68	9.16	9.68	38,508
10 Dec 15	9.50000 -0.06	9.60	9.40	9.50	36,035
09 Dec 15	9.55900 +0.06	9.56	9.40	9.50	58,972
08 Dec 15	9.50000 -0.20	9.80	9.50	9.75	92,608
07 Dec 15	9.70000 +0.40	9.80	9.39	9.45	85,759
04 Dec 15	9.30000 -0.04	9.39	9.29	9.33	19,042
03 Dec 15	9.33900 -0.12	9.50	9.22	9.50	14,801
02 Dec 15	9.46200 +0.08	9.50	9.36	9.36	19,492
01 Dec 15	9.38000 -0.13	9.56	9.38	9.55	37,628
30 Nov 15	9.51000 +0.05	9.57	9.37	9.50	46,494
27 Nov 15	9.45700 +0.56	9.46	8.99	9.02	101,579
26 Nov 15	8.90000 -0.09	9.08	8.90	9.05	73,146
25 Nov 15	8.99000 +0.07	9.12	8.95	9.00	93,098
24 Nov 15	8.92000 -0.18	9.20	8.91	9.20	55,616
23 Nov 15	9.10200 -0.09	9.29	9.10	9.29	28,206
20 Nov 15	9.19700 -0.15	9.37	9.20	9.37	31,916
19 Nov 15	9.34500 +0.09	9.50	9.20	9.25	66,779
18 Nov 15	9.25400 -0.25	9.54	9.25	9.54	46,756
17 Nov 15	9.50000 +0.15	9.54	9.38	9.47	26,868
16 Nov 15	9.35000 +0.05	9.36	9.15	9.25	44,225
13 Nov 15	9.29600 -0.05	9.57	8.95	9.47	88,556
12 Nov 15	9.35000 -0.15	9.74	9.19	9.47	132,453
11 Nov 15	9.49800 +0.66	9.50	8.80	8.85	253,726
10 Nov 15	8.84000 +0.19	8.85	8.65	8.71	104,006
09 Nov 15	8.64500 -0.15	8.85	8.58	8.85	35,652
06 Nov 15	8.80000 +0.02	8.84	8.64	8.82	38,783
05 Nov 15	8.78000 +0.27	8.85	8.48	8.60	66,043
04 Nov 15	8.50600 -0.12	8.70	8.40	8.70	36,350
03 Nov 15	8.62600 -0.04	8.88	8.55	8.75	203,381
02 Nov 15	8.66300 +0.45	8.66	8.18	8.20	41,280
30 Oct 15	8.21300 +0.01	8.40	8.11	8.24	75,098
29 Oct 15	8.20200 -0.10	8.47	8.10	8.35	39,070
28 Oct 15	8.30500 -0.14	8.47	8.10	8.47	82,337
27 Oct 15	8.45000 -0.11	8.55	8.40	8.55	13,130
26 Oct 15	8.56000 +0.03	8.65	8.50	8.65	9,822
23 Oct 15	8.53000 -0.09	8.63	8.48	8.62	33,937
22 Oct 15	8.62300 +0.24	8.72	8.45	8.45	13,208
21 Oct 15	8.38200 +0.08	8.42	8.32	8.42	12,215
20 Oct 15	8.30000 -0.15	8.47	8.30	8.45	7,049
19 Oct 15	8.45000 +0.00	8.55	8.39	8.53	38,882
16 Oct 15	8.45000 +0.06	8.79	8.31	8.40	321,400
15 Oct 15	8.39000 +0.18	8.40	8.26	8.30	22,639
14 Oct 15	8.21000 -0.14	8.30	8.21	8.30	1,921
13 Oct 15	8.35000 -0.01	8.40	8.25	8.25	11,623
12 Oct 15	8.36000 +0.25	8.47	8.20	8.20	15,105
09 Oct 15	8.11200 +0.21	8.16	7.86	7.95	36,412
08 Oct 15	7.89900 -0.07	7.97	7.85	7.86	7,601
07 Oct 15	7.97000 +0.04	7.98	7.82	7.85	16,097
06 Oct 15	7.92900 +0.00	7.95	7.80	7.92	13,475
05 Oct 15	7.93000 +0.08	8.00	7.79	8.00	11,421
02 Oct 15	7.84900 -0.11	7.99	7.70	7.99	4,317
01 Oct 15	7.95800 +0.00	8.00	7.89	7.99	19,156
30 Sep 15	7.95500 +0.21	7.95	7.85	7.86	3,909
29 Sep 15	7.74700 +0.10	7.82	7.65	7.70	11,448
28 Sep 15	7.64300 -0.23	7.91	7.62	7.77	14,577
25 Sep 15	7.87700 +0.18	7.89	7.78	7.85	10,981
24 Sep 15	7.69200 -0.35	8.13	7.64	8.13	41,504
23 Sep 15	8.04200 -0.01	8.10	7.94	8.01	11,885
22 Sep 15	8.04800 -0.29	8.32	8.02	8.32	26,600
21 Sep 15	8.33800 +0.15	8.35	8.07	8.08	16,401
18 Sep 15	8.18900 -0.21	8.35	8.09	8.28	14,193
17 Sep 15	8.40000 +0.09	8.40	8.22	8.35	11,231
16 Sep 15	8.31200 -0.03	8.34	8.30	8.34	6,504
15 Sep 15	8.34000 +0.13	8.35	8.23	8.25	20,827
14 Sep 15	8.21000 -0.04	8.40	8.21	8.40	6,680
11 Sep 15	8.25200 -0.10	8.37	8.22	8.35	12,352
10 Sep 15	8.35000 -0.09	8.42	8.16	8.38	14,118
09 Sep 15	8.43800 +0.08	8.49	8.35	8.45	3,686
08 Sep 15	8.35900 -0.19	8.65	8.36	8.60	14,690
07 Sep 15	8.54800 +0.07	8.59	8.36	8.56	46,413
04 Sep 15	8.47600 +0.07	8.59	8.35	8.44	38,741
03 Sep 15	8.40100 +0.36	8.44	8.02	8.02	58,653
02 Sep 15	8.04100 +0.10	8.08	7.90	7.90	39,787
01 Sep 15	7.94500 +0.04	7.95	7.82	7.82	35,058
31 Aug 15	7.90700 +0.11	7.93	7.70	7.70	13,767
28 Aug 15	7.79900 +0.10	7.81	7.61	7.78	22,314
27 Aug 15	7.69500 +0.12	7.83	7.37	7.47	50,945
26 Aug 15	7.57800 -0.10	7.78	7.25	7.78	45,435
25 Aug 15	7.67400 +0.68	7.70	7.05	7.05	48,441
24 Aug 15	6.99300 -0.49	7.30	6.41	7.30	62,182
21 Aug 15	7.48700 -0.15	7.78	7.45	7.55	48,773
20 Aug 15	7.64000 -0.36	7.96	7.64	7.95	69,060
19 Aug 15	8.00000 -0.15	8.11	8.00	8.04	28,866
18 Aug 15	8.15200 +0.02	8.15	8.09	8.14	761
17 Aug 15	8.13200 -0.08	8.32	8.07	8.32	13,317
14 Aug 15	8.21200 -0.05	8.42	8.20	8.42	23,470
13 Aug 15	8.26100 +0.00	8.53	8.18	8.37	22,819
12 Aug 15	8.26000 -0.03	8.27	7.95	8.27	64,343
11 Aug 15	8.29400 -0.02	8.40	8.20	8.40	55,900
10 Aug 15	8.31000 -0.08	8.50	8.22	8.50	45,761
07 Aug 15	8.39100 -0.13	8.55	8.39	8.50	21,455
06 Aug 15	8.51900 -0.13	8.67	8.47	8.67	30,364
05 Aug 15	8.64500 +0.11	8.70	8.59	8.59	31,203
04 Aug 15	8.54000 -0.11	8.60	8.52	8.55	18,868
03 Aug 15	8.65000 -0.06	8.65	8.52	8.65	14,786
31 Jul 15	8.70800 +0.35	8.71	8.28	8.28	47,090
30 Jul 15	8.35700 -0.05	8.40	8.31	8.40	54,492
29 Jul 15	8.41000 -0.02	8.62	8.35	8.40	64,728
28 Jul 15	8.43200 +0.03	8.48	8.37	8.40	20,619
27 Jul 15	8.40000 -0.40	8.86	8.36	8.80	92,254
24 Jul 15	8.80000 -0.05	8.88	8.60	8.74	64,694
23 Jul 15	8.84900 +0.18	8.88	8.62	8.62	57,965
22 Jul 15	8.67400 +0.26	8.88	8.25	8.55	239,456
21 Jul 15	8.41200 +0.70	8.68	7.68	7.68	490,037
20 Jul 15	7.71000 +0.08	7.72	7.66	7.70	3,468
17 Jul 15	7.62700 -0.07	7.70	7.59	7.70	8,728
16 Jul 15	7.70000 +0.11	7.70	7.59	7.60	4,912
15 Jul 15	7.59000 +0.02	7.72	7.59	7.72	9,165
14 Jul 15	7.57400 -0.02	7.60	7.50	7.60	6,944
13 Jul 15	7.59000 +0.00	7.60	7.55	7.60	2,980
10 Jul 15	7.58800 -0.01	7.66	7.50	7.50	4,641
09 Jul 15	7.59800 +0.07	7.60	7.50	7.50	3,477
08 Jul 15	7.53200 +0.06	7.69	7.44	7.58	15,384
07 Jul 15	7.47000 +0.04	7.73	7.47	7.47	11,723
06 Jul 15	7.42600 -0.07	7.61	7.42	7.54	12,870
03 Jul 15	7.49900 +0.04	7.50	7.47	7.50	797
02 Jul 15	7.46000 -0.04	7.50	7.41	7.45	9,580
01 Jul 15	7.50000 -0.07	7.56	7.48	7.56	13,337
30 Jun 15	7.56700 +0.04	7.64	7.42	7.42	26,178
29 Jun 15	7.53000 -0.19	7.63	7.25	7.31	17,729
26 Jun 15	7.72400 +0.02	7.72	7.62	7.67	9,148
25 Jun 15	7.70000 -0.02	7.82	7.65	7.82	4,965
24 Jun 15	7.72000 -0.08	7.83	7.68	7.83	9,533
23 Jun 15	7.80000 -0.04	7.84	7.74	7.84	26,565
22 Jun 15	7.84000 -0.05	7.90	7.74	7.85	11,589
19 Jun 15	7.88500 +0.36	7.89	7.61	7.73	34,106
18 Jun 15	7.52100 +0.24	7.55	7.22	7.22	21,339
17 Jun 15	7.28500 +0.19	7.28	7.15	7.20	5,365
16 Jun 15	7.09900 +0.11	7.12	6.78	7.02	55,646
15 Jun 15	6.99000 -0.10	7.16	6.99	7.00	11,526
12 Jun 15	7.09100 -0.13	7.31	7.08	7.19	17,488
11 Jun 15	7.22600 -0.02	7.31	7.23	7.28	10,356
10 Jun 15	7.25000 +0.02	7.25	7.19	7.19	6,138
09 Jun 15	7.23400 +0.04	7.24	7.19	7.20	26,908
08 Jun 15	7.19000 +0.03	7.28	7.16	7.27	12,966
05 Jun 15	7.16000 +0.01	7.29	7.15	7.22	14,148
04 Jun 15	7.14500 +0.14	7.19	7.06	7.17	5,490
03 Jun 15	7.00100 +0.05	7.06	6.95	7.02	10,798
02 Jun 15	6.95100 -0.05	7.13	6.93	7.02	30,334
01 Jun 15	7.00000 -0.02	7.13	6.93	7.05	24,522
29 May 15	7.02000 -0.35	7.50	7.02	7.48	161,486
28 May 15	7.36700 +0.18	7.42	7.20	7.29	8,270
27 May 15	7.18200 +0.04	7.30	7.13	7.14	33,874
26 May 15	7.14000 -0.14	7.43	7.14	7.26	40,996
22 May 15	7.28000 -0.19	7.45	7.24	7.40	36,593
21 May 15	7.47000 +0.17	7.49	6.92	7.38	81,383
20 May 15	7.30000 -0.42	7.81	7.26	7.74	57,668
19 May 15	7.72000 -0.20	8.10	7.72	8.10	45,691
18 May 15	7.92300 +0.07	8.01	7.91	7.91	14,376
15 May 15	7.84900 +0.11	8.04	7.80	7.80	18,711
14 May 15	7.74200 +0.02	7.83	7.56	7.83	27,127
13 May 15	7.72000 -0.28	8.07	7.72	8.07	42,540
12 May 15	7.99500 -0.20	8.15	7.99	8.10	15,596
11 May 15	8.20000 +0.22	8.20	8.00	8.00	41,660
08 May 15	7.98000 -0.17	8.20	7.94	8.20	19,344
07 May 15	8.15000 -0.02	8.20	8.10	8.14	15,767
06 May 15	8.17100 +0.02	8.24	8.05	8.24	15,983
05 May 15	8.15000 +0.12	8.25	8.03	8.08	38,674
04 May 15	8.02700 +0.23	8.08	7.88	7.91	45,269
30 Apr 15	7.80000 -0.08	8.00	7.70	7.85	37,922
29 Apr 15	7.88000 +0.03	8.30	7.88	7.95	140,634
28 Apr 15	7.84900 -0.09	7.98	7.79	7.94	26,998
27 Apr 15	7.93900 +0.22	7.94	7.73	7.73	34,361
24 Apr 15	7.72200 -0.14	7.90	7.72	7.86	35,589
23 Apr 15	7.85900 +0.14	7.90	7.71	7.90	89,362
22 Apr 15	7.72100 +0.29	7.84	7.50	7.53	93,807
21 Apr 15	7.42900 +0.66	7.45	6.79	6.88	134,179
20 Apr 15	6.77200 +0.15	6.80	6.56	6.56	32,647
17 Apr 15	6.61800 -0.18	6.80	6.52	6.80	32,624
16 Apr 15	6.79400 +0.22	6.92	6.61	6.62	58,331
15 Apr 15	6.57300 +0.35	6.61	6.22	6.22	48,810
14 Apr 15	6.22000 -0.04	6.32	6.22	6.32	22,791
13 Apr 15	6.26100 +0.10	6.33	6.22	6.27	55,829
10 Apr 15	6.16200 +0.05	6.30	6.09	6.09	26,118
09 Apr 15	6.11000 -0.04	6.30	6.11	6.15	11,177
08 Apr 15	6.15100 -0.18	6.30	6.13	6.26	13,581
07 Apr 15	6.33100 +0.16	6.35	6.18	6.33	12,690
02 Apr 15	6.16600 +0.21	6.23	5.96	5.96	20,695
01 Apr 15	5.95400 +0.00	6.06	5.95	6.06	5,704
31 Mar 15	5.95100 -0.04	6.04	5.90	6.04	12,230
30 Mar 15	5.99300 +0.09	6.01	5.96	6.00	9,640
27 Mar 15	5.90000 +0.02	5.96	5.88	5.95	41,282
26 Mar 15	5.88100 -0.02	6.05	5.86	6.05	20,434
25 Mar 15	5.90100 -0.09	6.14	5.90	6.02	21,786
24 Mar 15	5.99000 -0.04	6.06	5.89	5.89	10,067
23 Mar 15	6.02600 +0.03	6.03	5.82	6.00	17,602
20 Mar 15	5.99700 -0.20	6.18	6.00	6.18	52,925
19 Mar 15	6.20000 -0.04	6.27	6.10	6.27	13,787
18 Mar 15	6.24300 +0.09	6.28	6.10	6.21	18,370
17 Mar 15	6.15400 +0.30	6.40	6.10	6.30	49,788
16 Mar 15	5.85800 -0.36	6.25	5.80	6.25	60,185
13 Mar 15	6.22000 -0.18	6.36	6.18	6.30	170,762
12 Mar 15	6.39700 -0.14	6.53	6.25	6.53	31,614
11 Mar 15	6.53900 +0.03	6.58	6.50	6.58	8,732
10 Mar 15	6.51100 +0.00	6.55	6.51	6.55	9,310
09 Mar 15	6.51100 -0.07	6.66	6.51	6.66	18,588
06 Mar 15	6.58000 -0.05	6.65	6.53	6.63	18,412
05 Mar 15	6.63000 +0.04	6.64	6.51	6.56	10,042
04 Mar 15	6.59100 -0.05	6.64	6.53	6.58	9,112
03 Mar 15	6.64500 -0.01	6.70	6.54	6.54	13,065
02 Mar 15	6.65400 +0.02	6.70	6.51	6.59	8,472
27 Feb 15	6.63800 -0.05	6.79	6.59	6.69	9,077
26 Feb 15	6.68900 -0.10	6.69	6.61	6.68	10,562
25 Feb 15	6.79200 -0.01	6.79	6.65	6.69	15,095
24 Feb 15	6.79800 +0.03	6.88	6.67	6.88	6,642
23 Feb 15	6.76600 +0.00	6.85	6.65	6.85	12,587
20 Feb 15	6.76800 +0.02	6.78	6.61	6.75	11,038
19 Feb 15	6.74600 -0.17	6.81	6.70	6.81	7,753
18 Feb 15	6.92000 +0.02	6.96	6.80	6.96	5,823
17 Feb 15	6.90000 -0.05	6.96	6.75	6.96	7,835
16 Feb 15	6.94600 +0.24	6.98	6.84	6.84	1,116
13 Feb 15	6.70100 -0.11	6.73	6.60	6.70	15,009
12 Feb 15	6.80800 +0.11	6.81	6.65	6.80	7,596
11 Feb 15	6.70000 +0.04	6.70	6.66	6.70	6,970
10 Feb 15	6.66100 -0.10	6.85	6.65	6.77	7,618
09 Feb 15	6.76500 +0.00	6.88	6.66	6.70	20,084
06 Feb 15	6.76800 -0.11	6.88	6.76	6.88	2,277
05 Feb 15	6.87700 -0.04	6.95	6.75	6.95	9,492
04 Feb 15	6.91600 +0.07	6.92	6.78	6.80	1,427
03 Feb 15	6.85000 +0.07	6.85	6.80	6.81	4,965
02 Feb 15	6.78200 +0.05	6.80	6.70	6.80	1,237
30 Jan 15	6.73400 -0.17	6.93	6.72	6.90	11,054
29 Jan 15	6.90800 -0.05	7.07	6.91	7.07	3,337
28 Jan 15	6.96000 -0.14	7.14	6.90	7.14	5,743
27 Jan 15	7.10000 -0.08	7.18	6.91	7.07	23,086
26 Jan 15	7.18000 +0.08	7.18	6.90	7.03	8,916
23 Jan 15	7.10000 -0.05	7.24	7.08	7.24	5,946
22 Jan 15	7.15000 -0.12	7.25	7.10	7.13	7,421
21 Jan 15	7.27000 +0.00	7.30	7.00	7.16	30,373
20 Jan 15	7.27000 -0.17	7.48	7.10	7.48	10,824
19 Jan 15	7.43800 +0.11	7.44	7.25	7.35	4,247
16 Jan 15	7.32600 +0.26	7.33	7.00	7.03	11,101
15 Jan 15	7.06400 -0.12	7.14	7.00	7.07	7,034
14 Jan 15	7.18000 +0.36	7.18	6.93	6.93	4,993
13 Jan 15	6.82000 +0.04	6.82	6.75	6.80	9,432
12 Jan 15	6.78400 -0.10	6.84	6.78	6.83	4,608
09 Jan 15	6.88100 -0.04	7.05	6.88	7.05	6,872
08 Jan 15	6.92000 +0.00	6.96	6.85	6.92	10,908
07 Jan 15	6.92000 -0.44	7.26	6.92	7.25	13,650
06 Jan 15	7.36100 +0.11	7.36	7.30	7.30	286
05 Jan 15	7.25000 -0.26	7.51	7.25	7.51	5,473
02 Jan 15	7.51300 -0.03	7.64	7.37	7.40	5,369
30 Dec 14	7.54300 +0.42	7.54	7.09	7.24	12,456
29 Dec 14	7.12700 +0.26	7.35	6.85	6.98	26,543
23 Dec 14	6.86400 -0.04	6.92	6.83	6.89	12,529
22 Dec 14	6.90200 +0.00	7.04	6.82	7.01	12,995
19 Dec 14	6.90000 -0.08	7.09	6.83	7.00	17,974
18 Dec 14	6.98000 -0.13	7.30	6.98	7.30	10,011
17 Dec 14	7.10800 +0.49	7.39	6.51	6.51	44,371
16 Dec 14	6.61900 -1.08	7.73	6.36	7.70	64,965
15 Dec 14	7.70000 -0.08	7.99	7.70	7.99	12,187
12 Dec 14	7.77600 -0.09	7.95	7.78	7.95	6,588
11 Dec 14	7.87000 +0.02	8.02	7.80	7.92	16,587
10 Dec 14	7.85300 +0.12	7.95	7.73	7.73	39,817
09 Dec 14	7.73000 +0.03	7.78	7.70	7.73	6,924
08 Dec 14	7.70000 -0.09	7.80	7.65	7.80	6,135
05 Dec 14	7.79000 +0.03	7.81	7.76	7.81	10,788
04 Dec 14	7.76200 -0.14	7.90	7.76	7.80	7,719
03 Dec 14	7.89800 +0.04	7.95	7.76	7.95	7,197
02 Dec 14	7.85400 -0.05	7.94	7.68	7.90	12,118
01 Dec 14	7.90100 +0.01	7.95	7.79	7.95	5,429
28 Nov 14	7.89100 -0.05	8.05	7.85	8.05	19,281
27 Nov 14	7.94000 -0.01	8.06	7.92	7.95	17,772
26 Nov 14	7.95000 -0.05	8.03	7.92	7.92	11,405
25 Nov 14	8.00300 +0.02	8.08	7.94	8.00	10,084
24 Nov 14	7.98700 -0.01	8.01	7.90	8.01	6,102
21 Nov 14	8.00000 +0.10	8.20	7.96	7.98	26,307
20 Nov 14	7.90000 +0.05	7.90	7.70	7.81	11,325
19 Nov 14	7.84900 +0.11	7.86	7.65	7.65	19,873
18 Nov 14	7.74000 -0.06	7.80	7.61	7.80	8,753
17 Nov 14	7.79900 -0.03	7.82	7.76	7.82	14,838
14 Nov 14	7.83000 -0.07	7.83	7.76	7.76	3,711
13 Nov 14	7.90000 +0.39	8.00	7.78	7.79	40,647
12 Nov 14	7.51100 -0.08	7.57	7.51	7.57	1,943
11 Nov 14	7.59400 -0.04	7.64	7.49	7.60	15,184
10 Nov 14	7.63400 +0.15	7.63	7.45	7.48	6,525
07 Nov 14	7.48200 -0.04	7.64	7.42	7.55	4,656
06 Nov 14	7.52600 +0.06	7.68	7.40	7.40	23,112
05 Nov 14	7.46800 +0.47	7.53	6.99	6.99	39,876
04 Nov 14	7.00000 +0.12	7.00	6.90	6.96	7,399
03 Nov 14	6.87700 +0.03	6.95	6.83	6.95	11,674
31 Oct 14	6.85000 -0.08	6.95	6.81	6.95	10,598
30 Oct 14	6.92700 +0.10	6.96	6.83	6.90	9,595
29 Oct 14	6.82400 +0.03	6.82	6.70	6.78	10,996
28 Oct 14	6.79000 -0.07	6.84	6.79	6.84	6,212
27 Oct 14	6.85900 +0.25	6.90	6.63	6.72	15,205
24 Oct 14	6.61000 -0.03	6.70	6.61	6.66	2,939
23 Oct 14	6.64300 -0.05	6.80	6.64	6.80	4,871
22 Oct 14	6.68900 -0.11	6.80	6.69	6.80	2,635
21 Oct 14	6.79700 +0.00	6.80	6.80	6.80	574
20 Oct 14	6.80000 +0.00	6.86	6.75	6.81	16,481
17 Oct 14	6.80000 +0.10	6.88	6.65	6.65	15,696
16 Oct 14	6.70100 +0.12	6.79	6.42	6.48	27,017
15 Oct 14	6.58000 +0.00	6.60	6.58	6.60	2,062
14 Oct 14	6.58000 +0.08	6.61	6.58	6.58	1,839
13 Oct 14	6.50000 -0.22	6.65	6.45	6.65	18,405
10 Oct 14	6.72000 -0.19	6.87	6.66	6.75	10,704
09 Oct 14	6.91000 +0.11	6.91	6.75	6.80	1,909
08 Oct 14	6.80000 -0.10	6.84	6.66	6.80	10,204
07 Oct 14	6.90000 +0.11	7.04	6.60	6.90	19,062
06 Oct 14	6.79200 -0.21	7.01	6.79	7.01	8,243
02 Oct 14	7.00000 +0.09	7.00	6.70	6.90	9,744
01 Oct 14	6.91300 +0.05	7.04	6.75	6.75	11,829
30 Sep 14	6.86100 +0.41	6.86	6.45	6.47	22,922
29 Sep 14	6.45000 -0.26	6.82	6.40	6.82	15,923
26 Sep 14	6.71200 -0.09	6.82	6.69	6.79	4,400
25 Sep 14	6.80000 -0.21	7.04	6.80	6.94	7,830
24 Sep 14	7.01200 +0.03	7.04	6.92	6.93	3,958
23 Sep 14	6.98100 -0.06	7.05	6.98	7.04	5,027
22 Sep 14	7.04500 +0.01	7.09	7.00	7.09	852
19 Sep 14	7.04000 +0.08	7.05	6.97	6.98	6,270
18 Sep 14	6.95900 -0.03	6.98	6.90	6.92	3,732
17 Sep 14	6.99000 +0.09	6.99	6.94	6.95	2,844
16 Sep 14	6.90000 +0.11	6.90	6.75	6.75	10,391
15 Sep 14	6.78900 +0.01	6.82	6.66	6.66	8,072
12 Sep 14	6.77500 +0.00	6.78	6.74	6.77	2,689
11 Sep 14	6.77500 -0.01	6.80	6.65	6.75	4,392
10 Sep 14	6.78300 +0.02	6.86	6.78	6.78	899
09 Sep 14	6.76000 -0.01	6.88	6.75	6.88	6,312
08 Sep 14	6.77000 -0.08	6.93	6.77	6.93	7,065
05 Sep 14	6.85000 -0.14	7.00	6.78	7.00	13,056
04 Sep 14	6.99100 +0.08	7.00	6.90	6.99	4,929
03 Sep 14	6.91200 -0.07	7.00	6.91	7.00	2,215
02 Sep 14	6.97900 +0.01	7.00	6.89	7.00	2,303
01 Sep 14	6.97300 -0.03	6.97	6.80	6.93	7,166
29 Aug 14	7.00000 +0.15	7.00	6.77	6.77	21,021
28 Aug 14	6.85000 +0.06	6.90	6.77	6.79	4,381
27 Aug 14	6.79000 -0.09	6.92	6.79	6.91	10,541
26 Aug 14	6.88100 -0.07	7.01	6.88	6.95	5,008
25 Aug 14	6.95000 +0.07	6.99	6.76	6.76	23,785
22 Aug 14	6.87500 -0.03	6.90	6.80	6.90	3,924
21 Aug 14	6.90000 +0.03	6.95	6.84	6.84	2,239
20 Aug 14	6.87200 +0.12	7.01	6.80	6.80	9,381
19 Aug 14	6.75000 +0.05	6.88	6.72	6.81	3,117
18 Aug 14	6.70100 +0.01	6.75	6.69	6.71	5,633
15 Aug 14	6.69100 -0.20	6.97	6.69	6.92	20,007
14 Aug 14	6.89200 -0.21	7.09	6.74	7.09	43,920
13 Aug 14	7.10000 -0.01	7.20	7.10	7.20	11,976
12 Aug 14	7.11000 -0.01	7.20	7.11	7.20	12,726
11 Aug 14	7.12000 -0.02	7.14	7.12	7.14	2,546
08 Aug 14	7.13500 +0.00	7.20	7.14	7.20	32,182
07 Aug 14	7.13600 +0.00	7.20	7.14	7.14	4,610
06 Aug 14	7.13500 +0.00	7.19	7.14	7.14	12,250
05 Aug 14	7.13600 -0.06	7.20	7.14	7.14	680
04 Aug 14	7.19400 +0.00	7.20	7.16	7.20	6,262
01 Aug 14	7.19800 +0.06	7.20	7.14	7.14	18,744
31 Jul 14	7.13500 +0.00	7.20	7.14	7.14	15,214
30 Jul 14	7.13600 +0.00	7.20	7.14	7.14	2,175
29 Jul 14	7.14000 -0.06	7.20	7.14	7.20	5,174
28 Jul 14	7.19800 +0.06	7.25	7.14	7.14	1,387
25 Jul 14	7.13500 -0.01	7.19	7.14	7.18	15,076
24 Jul 14	7.15000 +0.00	7.24	7.14	7.24	5,356
23 Jul 14	7.15000 +0.00	7.29	7.15	7.18	3,019
22 Jul 14	7.15000 -0.06	7.28	7.15	7.25	4,335
21 Jul 14	7.21000 +0.00	7.32	7.21	7.25	5,112
18 Jul 14	7.21100 -0.03	7.32	7.21	7.25	1,723
17 Jul 14	7.24100 -0.06	7.38	7.23	7.30	1,705
16 Jul 14	7.30000 -0.08	7.43	7.24	7.41	5,029
15 Jul 14	7.38100 +0.02	7.43	7.30	7.43	986
14 Jul 14	7.36400 -0.02	7.38	7.30	7.32	5,242
11 Jul 14	7.38100 +0.17	7.38	7.20	7.20	2,210
10 Jul 14	7.21100 +0.06	7.26	7.14	7.20	6,676
09 Jul 14	7.15000 +0.00	7.25	7.15	7.21	6,176
08 Jul 14	7.15000 -0.11	7.28	7.15	7.28	9,976
07 Jul 14	7.26000 +0.00	7.30	7.25	7.30	4,196
04 Jul 14	7.26000 -0.04	7.41	7.26	7.30	3,489
03 Jul 14	7.30000 +0.15	7.30	7.17	7.19	21,163
02 Jul 14	7.15000 -0.01	7.22	7.14	7.20	4,789
01 Jul 14	7.16200 +0.02	7.24	7.14	7.24	29,967
30 Jun 14	7.14400 +0.01	7.25	7.14	7.24	6,864
27 Jun 14	7.13500 -0.01	7.25	7.14	7.25	4,185
26 Jun 14	7.14500 -0.01	7.26	7.14	7.26	7,047
25 Jun 14	7.15600 +0.02	7.30	7.16	7.17	8,467
24 Jun 14	7.13500 -0.02	7.25	7.14	7.24	3,869
23 Jun 14	7.15100 -0.05	7.30	7.14	7.30	11,396
20 Jun 14	7.20000 +0.00	7.26	7.20	7.20	5,626
19 Jun 14	7.19500 -0.04	7.30	7.15	7.15	7,032
18 Jun 14	7.23200 +0.08	7.26	7.14	7.20	9,021
17 Jun 14	7.15100 -0.03	7.34	7.14	7.33	11,152
16 Jun 14	7.18400 +0.05	7.20	7.14	7.14	8,431
13 Jun 14	7.13500 -0.06	7.20	7.14	7.18	21,508
12 Jun 14	7.19700 +0.06	7.20	7.14	7.14	8,794
11 Jun 14	7.14000 -0.08	7.22	7.14	7.20	8,842
10 Jun 14	7.21700 +0.03	7.28	7.16	7.26	8,888
09 Jun 14	7.19100 -0.03	7.29	7.19	7.22	8,923
06 Jun 14	7.22000 +0.01	7.29	7.20	7.20	1,967
05 Jun 14	7.21100 -0.03	7.28	7.20	7.28	9,701
04 Jun 14	7.24000 -0.01	7.30	7.16	7.25	12,094
03 Jun 14	7.25000 -0.08	7.39	7.22	7.25	8,173
02 Jun 14	7.33300 -0.02	7.47	7.25	7.47	13,517
30 May 14	7.35300 +0.08	7.38	7.27	7.27	36,748
29 May 14	7.27000 -0.12	7.43	7.25	7.43	5,491
28 May 14	7.39000 -0.05	7.55	7.37	7.54	17,619
27 May 14	7.43600 -0.11	7.47	7.34	7.34	5,631
26 May 14	7.55000 +0.14	7.55	7.29	7.48	17,651
23 May 14	7.41500 -0.04	7.51	7.41	7.45	3,975
22 May 14	7.45800 +0.26	7.55	7.29	7.30	14,090
21 May 14	7.20000 -0.01	7.34	7.20	7.21	9,430
20 May 14	7.21000 -0.31	7.51	7.21	7.50	11,275
19 May 14	7.52300 -0.19	7.71	7.50	7.71	8,276
16 May 14	7.71500 -0.01	7.80	7.72	7.80	8,017
15 May 14	7.72600 -0.19	7.90	7.73	7.85	7,996
14 May 14	7.91800 +0.05	7.99	7.87	7.93	7,884
13 May 14	7.87100 +0.20	8.13	7.67	7.67	39,973
12 May 14	7.67300 -0.03	7.88	7.67	7.70	14,935
09 May 14	7.70300 -0.10	7.90	7.69	7.90	6,848
08 May 14	7.80000 +0.37	8.00	7.43	7.49	26,444
07 May 14	7.42800 +0.02	7.45	7.36	7.45	8,014
06 May 14	7.40800 +0.02	7.42	7.35	7.42	7,688
05 May 14	7.39000 +0.17	7.39	7.28	7.32	6,918
02 May 14	7.22400 +0.07	7.33	7.17	7.17	12,362
30 Apr 14	7.15000 +0.00	7.20	7.15	7.20	4,918
29 Apr 14	7.15000 -0.01	7.21	7.15	7.18	9,395
28 Apr 14	7.16500 -0.07	7.24	7.14	7.24	29,593
25 Apr 14	7.23700 -0.03	7.30	7.19	7.30	15,693
24 Apr 14	7.26700 +0.02	7.30	7.22	7.25	14,460
23 Apr 14	7.25000 -0.07	7.39	7.25	7.39	6,896
22 Apr 14	7.32100 +0.11	7.40	7.22	7.22	17,451
17 Apr 14	7.21400 -0.02	7.37	7.15	7.15	33,965
16 Apr 14	7.23700 -0.04	7.32	7.20	7.21	12,782
15 Apr 14	7.28000 -0.17	7.47	7.26	7.47	24,540
14 Apr 14	7.45300 -0.15	7.67	7.37	7.67	14,667
11 Apr 14	7.60200 -0.10	7.69	7.59	7.69	11,506
10 Apr 14	7.69900 +0.07	7.76	7.65	7.69	9,742
09 Apr 14	7.62600 +0.10	7.66	7.51	7.58	27,845
08 Apr 14	7.52200 -0.10	7.69	7.49	7.69	26,503
07 Apr 14	7.62100 -0.19	7.80	7.62	7.80	14,461
04 Apr 14	7.81500 +0.00	7.87	7.77	7.87	5,100
03 Apr 14	7.81700 -0.02	7.86	7.77	7.82	7,250
02 Apr 14	7.83300 -0.02	7.85	7.78	7.79	8,944
01 Apr 14	7.85400 +0.01	7.92	7.79	7.91	17,781
31 Mar 14	7.84000 +0.03	7.97	7.84	7.88	18,100
28 Mar 14	7.81500 +0.01	7.88	7.79	7.84	11,803
27 Mar 14	7.80000 -0.05	7.92	7.80	7.88	10,894
26 Mar 14	7.84800 -0.15	8.05	7.85	8.05	28,410
25 Mar 14	8.00000 +0.15	8.03	7.85	7.90	14,901
24 Mar 14	7.85300 -0.19	8.10	7.85	8.05	15,901
21 Mar 14	8.04600 +0.07	8.05	7.90	8.00	36,774
20 Mar 14	7.97500 -0.09	8.05	7.91	8.05	11,123
19 Mar 14	8.06900 +0.17	8.20	7.95	7.95	37,963
18 Mar 14	7.89900 +0.14	7.97	7.79	7.83	13,326
17 Mar 14	7.76400 +0.11	7.78	7.59	7.59	16,831
14 Mar 14	7.65900 -0.04	7.72	7.60	7.70	71,098
13 Mar 14	7.70000 +0.01	7.82	7.69	7.69	21,863
12 Mar 14	7.69000 -0.20	7.96	7.65	7.96	36,793
11 Mar 14	7.89000 -0.07	7.97	7.86	7.97	20,250
10 Mar 14	7.95500 +0.05	8.04	7.87	7.97	40,914
07 Mar 14	7.90100 -0.02	8.04	7.90	7.95	29,480
06 Mar 14	7.92400 -0.08	8.10	7.90	7.99	56,589
05 Mar 14	8.00700 -0.08	8.17	8.01	8.17	32,088
04 Mar 14	8.09000 +0.08	8.20	7.98	8.09	41,354
03 Mar 14	8.01000 -0.11	8.13	7.90	8.10	68,930
28 Feb 14	8.12300 +0.01	8.27	8.10	8.24	60,028
27 Feb 14	8.10900 -0.13	8.26	8.10	8.26	38,175
26 Feb 14	8.24000 -0.02	8.28	8.10	8.22	42,099
25 Feb 14	8.26000 -0.28	8.55	8.20	8.53	115,650
24 Feb 14	8.54100 -0.06	8.73	8.50	8.55	45,064
21 Feb 14	8.60200 +0.00	8.65	8.51	8.61	34,519
20 Feb 14	8.60100 -0.06	8.67	8.51	8.64	51,465
19 Feb 14	8.66100 -0.07	8.81	8.62	8.75	36,053
18 Feb 14	8.73000 -0.06	8.80	8.65	8.70	36,519
17 Feb 14	8.79400 -0.01	8.82	8.65	8.73	32,775
14 Feb 14	8.79900 -0.10	8.89	8.69	8.89	50,327
13 Feb 14	8.89800 +0.10	8.90	8.70	8.85	37,206
12 Feb 14	8.79700 -0.07	8.85	8.67	8.85	38,414
11 Feb 14	8.87000 -0.03	8.97	8.65	8.94	43,211
10 Feb 14	8.90000 +0.15	8.92	8.73	8.80	18,978
07 Feb 14	8.74900 +0.07	8.80	8.63	8.74	20,315
06 Feb 14	8.67400 +0.05	8.77	8.55	8.69	19,161
05 Feb 14	8.61900 +0.04	8.63	8.51	8.51	9,235
04 Feb 14	8.58000 -0.11	8.75	8.41	8.74	33,625
03 Feb 14	8.68800 -0.05	8.72	8.61	8.70	7,994
31 Jan 14	8.73800 -0.07	8.81	8.65	8.80	13,168
30 Jan 14	8.80500 -0.12	8.98	8.62	8.98	44,024
29 Jan 14	8.92600 -0.11	9.06	8.80	9.05	31,831
28 Jan 14	9.03700 -0.01	9.09	8.96	9.01	22,033
27 Jan 14	9.04800 +0.04	9.05	8.96	9.01	23,400
24 Jan 14	9.01000 -0.14	9.08	8.98	9.07	18,936
23 Jan 14	9.14900 +0.05	9.15	8.83	9.03	34,947
22 Jan 14	9.10100 -0.11	9.28	8.99	9.28	24,725
21 Jan 14	9.21100 -0.09	9.42	9.15	9.40	23,319
20 Jan 14	9.30000 +0.19	9.41	9.00	9.21	30,903
17 Jan 14	9.10900 -0.28	9.45	9.05	9.45	32,805
16 Jan 14	9.39000 -0.01	9.50	9.20	9.46	58,071
15 Jan 14	9.40000 +0.03	9.43	9.18	9.43	26,939
14 Jan 14	9.36900 +0.18	9.39	9.07	9.10	27,662
13 Jan 14	9.19000 +0.22	9.30	9.03	9.07	33,501
10 Jan 14	8.97100 +0.42	9.19	8.55	8.55	55,188
09 Jan 14	8.55100 -0.11	8.71	8.45	8.70	18,994
08 Jan 14	8.65800 +0.06	8.68	8.51	8.65	18,076
07 Jan 14	8.60000 -0.12	8.79	8.57	8.68	22,830
06 Jan 14	8.71900 -0.03	8.80	8.60	8.80	18,427
03 Jan 14	8.75000 +0.04	8.80	8.61	8.76	27,978
02 Jan 14	8.70600 +0.01	9.11	8.70	8.77	49,367
30 Dec 13	8.69800 +0.45	8.70	8.12	8.20	45,930
27 Dec 13	8.24900 +0.10	8.25	8.08	8.15	30,682
23 Dec 13	8.15000 +0.01	8.15	8.08	8.11	52,669
20 Dec 13	8.13500 +0.00	8.14	8.10	8.13	38,200
19 Dec 13	8.13500 -0.01	8.18	8.07	8.17	32,522
18 Dec 13	8.14900 -0.01	8.15	8.05	8.05	82,416
17 Dec 13	8.16400 +0.07	8.22	8.06	8.09	53,291
16 Dec 13	8.09000 +0.02	8.09	8.05	8.05	27,069
13 Dec 13	8.07100 +0.02	8.09	8.05	8.09	15,992
12 Dec 13	8.05300 -0.01	8.09	8.05	8.05	19,842
11 Dec 13	8.06000 -0.08	8.14	8.05	8.05	8,768
10 Dec 13	8.13900 -0.25	8.39	8.12	8.39	7,129
09 Dec 13	8.39100 +0.30	8.39	8.06	8.07	12,865
06 Dec 13	8.09100 -0.19	8.35	8.08	8.35	24,255
05 Dec 13	8.27600 +0.18	8.44	8.11	8.14	35,065
04 Dec 13	8.10000 -0.40	8.49	8.08	8.49	44,059
03 Dec 13	8.49600 -0.05	8.65	8.50	8.58	15,452
02 Dec 13	8.55100 -0.03	8.59	8.50	8.58	13,618
29 Nov 13	8.57900 +0.03	8.58	8.52	8.55	13,079
28 Nov 13	8.55000 -0.01	8.58	8.50	8.51	17,049
27 Nov 13	8.56100 +0.01	8.63	8.50	8.55	27,095
26 Nov 13	8.55000 -0.08	8.65	8.55	8.65	34,155
25 Nov 13	8.63000 +0.01	8.65	8.62	8.62	3,624
22 Nov 13	8.62300 -0.11	8.78	8.62	8.78	6,078
21 Nov 13	8.73300 +0.12	8.78	8.58	8.65	13,251
20 Nov 13	8.61400 -0.01	8.71	8.61	8.63	4,439
19 Nov 13	8.62100 -0.15	8.77	8.59	8.69	12,258
18 Nov 13	8.76900 +0.15	8.77	8.55	8.74	21,530
15 Nov 13	8.62000 +0.00	8.67	8.59	8.59	12,126
14 Nov 13	8.62000 -0.39	8.99	8.59	8.99	34,817
13 Nov 13	9.00500 +0.06	9.01	8.80	8.98	15,511
12 Nov 13	8.94100 +0.00	9.00	8.90	8.94	6,716
11 Nov 13	8.93900 -0.10	9.10	8.90	9.10	14,530
08 Nov 13	9.04200 -0.07	9.10	8.99	9.10	13,998
07 Nov 13	9.11200 -0.07	9.19	8.90	9.19	16,968
06 Nov 13	9.18200 +0.01	9.29	9.02	9.29	18,413
05 Nov 13	9.17100 +0.21	9.18	8.90	8.94	24,703
04 Nov 13	8.95800 +0.04	9.03	8.87	8.91	18,211
01 Nov 13	8.91500 +0.00	8.96	8.90	8.95	8,636
31 Oct 13	8.91900 -0.07	8.96	8.87	8.95	18,481
30 Oct 13	8.98800 +0.09	8.99	8.88	8.88	11,168
29 Oct 13	8.90000 +0.00	8.90	8.81	8.90	10,249
28 Oct 13	8.90000 -0.05	8.99	8.87	8.87	15,514
25 Oct 13	8.94600 -0.02	9.00	8.88	8.97	17,198
24 Oct 13	8.96400 +0.06	8.99	8.86	8.89	9,795
23 Oct 13	8.90000 -0.01	9.00	8.90	8.90	18,070
22 Oct 13	8.91000 -0.13	9.00	8.90	8.94	23,313
21 Oct 13	9.03600 +0.02	9.15	8.90	9.08	29,631
18 Oct 13	9.02000 +0.02	9.02	8.89	9.00	19,020
17 Oct 13	9.00000 -0.02	9.01	8.89	9.00	29,614
16 Oct 13	9.02000 -0.19	9.27	8.95	9.21	22,804
15 Oct 13	9.21000 -0.28	9.52	9.17	9.52	21,959
14 Oct 13	9.49000 -0.07	9.55	9.25	9.55	30,618
11 Oct 13	9.56100 +0.30	9.65	9.09	9.10	30,624
10 Oct 13	9.26400 +0.03	9.26	9.06	9.23	17,769
09 Oct 13	9.23100 +0.28	9.23	8.81	8.90	16,302
08 Oct 13	8.95200 -0.10	8.97	8.83	8.86	15,301
07 Oct 13	9.04800 -0.06	9.11	8.86	9.00	23,181
04 Oct 13	9.11100 +0.15	9.20	8.93	9.03	10,223
03 Oct 13	8.96200 -0.08	9.06	8.90	9.00	10,248
02 Oct 13	9.03800 -0.12	9.25	9.02	9.17	10,015
01 Oct 13	9.15600 -0.02	9.25	8.95	9.25	15,936
30 Sep 13	9.17700 -0.07	9.25	9.05	9.08	13,096
27 Sep 13	9.24800 +0.20	9.25	9.00	9.03	15,057
26 Sep 13	9.04500 -0.24	9.26	8.99	9.26	12,617
25 Sep 13	9.29000 +0.11	9.29	9.00	9.23	6,906
24 Sep 13	9.17600 -0.08	9.18	9.04	9.13	8,537
23 Sep 13	9.26000 +0.23	9.26	9.00	9.00	11,996
20 Sep 13	9.03000 -0.29	9.40	9.03	9.17	19,124
19 Sep 13	9.32200 +0.03	9.40	9.17	9.35	15,778
18 Sep 13	9.29100 -0.04	9.37	9.25	9.37	12,273
17 Sep 13	9.33500 -0.01	9.35	9.14	9.18	19,228
16 Sep 13	9.34000 +0.03	9.44	9.19	9.42	28,686
13 Sep 13	9.31000 -0.07	9.40	9.22	9.33	15,501
12 Sep 13	9.38300 +0.28	9.38	9.03	9.17	26,006
11 Sep 13	9.10000 +0.04	9.30	9.06	9.06	20,024
10 Sep 13	9.05900 +0.09	9.25	8.90	8.90	21,117
09 Sep 13	8.97300 +0.09	9.03	8.89	8.90	15,300
06 Sep 13	8.88800 -0.01	9.14	8.85	8.94	17,436
05 Sep 13	8.90000 +0.16	8.90	8.72	8.85	33,605
04 Sep 13	8.74400 -0.03	8.93	8.70	8.93	24,871
03 Sep 13	8.77700 -0.22	9.05	8.72	9.03	16,018
02 Sep 13	9.00000 -0.06	9.23	9.00	9.02	18,159
30 Aug 13	9.06500 +0.02	9.13	9.01	9.06	7,254
29 Aug 13	9.04200 -0.20	9.26	9.03	9.26	9,276
28 Aug 13	9.24200 +0.02	9.24	9.05	9.19	9,376
27 Aug 13	9.22400 -0.04	9.30	9.08	9.30	11,023
26 Aug 13	9.26600 +0.40	9.34	8.90	8.92	18,382
23 Aug 13	8.86200 -0.08	9.02	8.84	9.02	9,810
22 Aug 13	8.94200 +0.18	8.97	8.65	8.76	22,065
21 Aug 13	8.76000 -0.33	9.15	8.67	9.15	40,022
20 Aug 13	9.09300 -0.34	9.27	8.81	9.27	24,807
19 Aug 13	9.43000 -0.19	9.60	9.18	9.60	21,364
16 Aug 13	9.62200 -0.06	9.75	9.44	9.65	16,922
15 Aug 13	9.68400 +0.16	9.72	9.40	9.54	17,749
14 Aug 13	9.52000 +0.49	9.65	8.86	8.86	28,546
13 Aug 13	9.02600 +0.12	9.35	8.90	8.92	27,717
12 Aug 13	8.90900 +0.06	8.91	8.72	8.83	11,604
09 Aug 13	8.84700 +0.16	8.85	8.55	8.63	11,255
08 Aug 13	8.68700 +0.17	8.69	8.46	8.46	7,120
07 Aug 13	8.51400 +0.05	8.56	8.36	8.47	11,628
06 Aug 13	8.46300 +0.00	8.59	8.36	8.49	11,865
05 Aug 13	8.45900 -0.06	8.54	8.28	8.54	15,271
02 Aug 13	8.52200 -0.22	8.74	8.30	8.74	44,090
01 Aug 13	8.73800 +0.00	8.77	8.54	8.77	11,324
31 Jul 13	8.73800 +0.03	8.79	8.60	8.70	8,540
30 Jul 13	8.70900 +0.11	8.71	8.47	8.60	15,140
29 Jul 13	8.59800 -0.04	8.72	8.56	8.63	9,324
26 Jul 13	8.64000 -0.08	8.75	8.56	8.73	13,525
25 Jul 13	8.72300 -0.07	8.85	8.55	8.85	6,520
24 Jul 13	8.78800 -0.18	8.86	8.52	8.81	25,191
23 Jul 13	8.97000 -0.03	9.25	8.95	9.05	18,860
22 Jul 13	9.00000 +0.04	9.10	8.94	9.10	6,624
19 Jul 13	8.95600 -0.02	9.08	8.85	8.91	8,217
18 Jul 13	8.97300 -0.03	9.07	8.89	9.05	5,512
17 Jul 13	9.00200 -0.15	9.20	8.89	9.15	16,275
16 Jul 13	9.15600 +0.14	9.16	8.91	9.08	7,634
15 Jul 13	9.01300 -0.09	9.13	8.90	9.05	12,321
12 Jul 13	9.10500 -0.03	9.27	8.80	9.19	30,828
11 Jul 13	9.13000 +0.41	9.43	8.75	8.75	23,963
10 Jul 13	8.71600 +0.25	8.73	8.47	8.47	7,800
09 Jul 13	8.46600 +0.05	8.55	8.36	8.53	12,203
08 Jul 13	8.41100 -0.24	8.70	8.31	8.70	11,137
05 Jul 13	8.65200 -0.15	8.90	8.60	8.80	10,873
04 Jul 13	8.80300 +0.11	8.80	8.51	8.65	9,699
03 Jul 13	8.68900 -0.17	8.86	8.62	8.85	10,311
02 Jul 13	8.85600 +0.17	8.90	8.60	8.65	13,600
01 Jul 13	8.68600 +0.02	8.90	8.59	8.81	14,371
28 Jun 13	8.66600 +0.21	8.67	8.41	8.41	21,405
27 Jun 13	8.45900 -0.10	8.70	8.36	8.56	19,946
26 Jun 13	8.55500 -0.04	8.61	8.17	8.49	66,787
25 Jun 13	8.59300 -0.11	8.75	8.43	8.70	17,915
24 Jun 13	8.70400 -0.15	8.95	8.43	8.95	51,050
21 Jun 13	8.85900 -0.04	9.03	8.86	8.90	20,751
20 Jun 13	8.90000 -0.05	9.00	8.74	9.00	24,664
19 Jun 13	8.95000 +0.03	9.00	8.88	8.95	17,148
18 Jun 13	8.91600 -0.19	9.10	8.89	9.10	38,353
17 Jun 13	9.10600 -0.16	9.33	9.09	9.33	20,202
14 Jun 13	9.27000 +0.00	9.28	9.18	9.26	15,620
13 Jun 13	9.26600 -0.07	9.27	9.08	9.26	27,572
12 Jun 13	9.33800 +0.04	9.45	9.29	9.32	10,318
11 Jun 13	9.29900 +0.06	9.40	9.08	9.23	61,661
10 Jun 13	9.23700 -0.03	9.31	9.16	9.31	15,842
07 Jun 13	9.27000 +0.08	9.43	9.16	9.16	17,965
06 Jun 13	9.18900 -0.06	9.35	9.11	9.30	14,547
05 Jun 13	9.25000 -0.03	9.35	9.23	9.26	14,078
04 Jun 13	9.28500 -0.06	9.47	9.26	9.32	7,859
03 Jun 13	9.34800 -0.05	9.42	9.24	9.41	32,678
31 May 13	9.39400 -0.10	9.55	9.33	9.52	42,129
30 May 13	9.49000 +0.18	9.55	9.39	9.39	21,195
29 May 13	9.30900 -0.06	9.40	9.15	9.40	50,226
28 May 13	9.36900 +0.11	9.46	9.22	9.34	15,679
27 May 13	9.25500 -0.14	9.37	9.20	9.35	25,704
24 May 13	9.40000 +0.00	9.46	9.30	9.46	16,756
23 May 13	9.40000 +0.29	9.55	9.10	9.10	55,511
22 May 13	9.10800 -0.01	9.20	9.08	9.14	24,173
21 May 13	9.12200 -0.06	9.30	9.08	9.30	58,464
20 May 13	9.18000 -0.02	9.30	9.17	9.30	11,511
17 May 13	9.20100 -0.12	9.42	9.18	9.42	41,584
16 May 13	9.32000 -0.12	9.46	9.29	9.38	28,028
15 May 13	9.43900 -0.46	10.00	9.40	10.00	45,175
14 May 13	9.90000 +0.82	9.90	9.25	9.27	65,206
13 May 13	9.08100 -0.13	9.24	9.08	9.20	37,813
10 May 13	9.20600 +0.12	9.37	9.15	9.19	44,516
09 May 13	9.08300 +0.00	9.20	9.08	9.08	9,386
08 May 13	9.08100 -0.12	9.29	9.08	9.19	26,543
07 May 13	9.20000 +0.03	9.29	9.10	9.14	34,259
06 May 13	9.17000 -0.29	9.55	9.17	9.55	53,408
03 May 13	9.46300 +0.24	9.53	9.20	9.27	18,708
02 May 13	9.22300 -0.02	9.37	9.20	9.20	36,273
30 Apr 13	9.24200 +0.07	9.38	9.17	9.22	44,827
29 Apr 13	9.17000 -0.43	9.64	9.08	9.57	76,611
26 Apr 13	9.60000 -0.04	9.64	9.51	9.62	38,074
25 Apr 13	9.64000 +0.03	9.69	9.52	9.66	20,394
24 Apr 13	9.61000 +0.01	9.65	9.51	9.51	25,584
23 Apr 13	9.60200 +0.05	9.61	9.51	9.52	21,471
22 Apr 13	9.55500 -0.13	9.70	9.56	9.70	24,384
19 Apr 13	9.68700 +0.10	9.69	9.60	9.63	22,150
18 Apr 13	9.59000 -0.18	9.77	9.59	9.77	23,028
17 Apr 13	9.76900 +0.12	9.83	9.60	9.65	23,704
16 Apr 13	9.64700 -0.16	9.73	9.59	9.73	20,503
15 Apr 13	9.81000 -0.20	10.00	9.80	10.00	14,488
12 Apr 13	10.01000 -0.02	10.10	9.82	10.00	37,777
11 Apr 13	10.03500 +0.13	10.15	9.85	9.97	30,332
10 Apr 13	9.90400 +0.30	9.90	9.60	9.61	31,701
09 Apr 13	9.60900 +0.01	9.75	9.60	9.65	27,407
08 Apr 13	9.60000 +0.04	9.85	9.60	9.69	27,307
05 Apr 13	9.55700 +0.06	9.72	9.45	9.51	49,273
04 Apr 13	9.50000 -0.01	9.70	9.50	9.50	40,893
03 Apr 13	9.50900 -0.13	9.78	9.50	9.78	47,635
02 Apr 13	9.64000 -0.22	9.69	9.08	9.60	119,003
28 Mar 13	9.86500 -0.53	10.35	9.58	10.35	181,051
27 Mar 13	10.40000 -1.13	11.60	9.78	11.60	296,934
26 Mar 13	11.53000 -0.02	11.66	11.53	11.60	19,015
25 Mar 13	11.55000 -0.15	11.85	11.55	11.80	36,358
22 Mar 13	11.70000 +0.01	11.70	11.64	11.67	17,473
21 Mar 13	11.69000 -0.06	11.85	11.68	11.73	24,602
20 Mar 13	11.75000 -0.03	11.85	11.67	11.77	28,452
19 Mar 13	11.78000 -0.01	11.81	11.69	11.81	25,570
18 Mar 13	11.79000 -0.10	11.83	11.72	11.83	25,709
15 Mar 13	11.89000 +0.09	11.89	11.70	11.85	46,188
14 Mar 13	11.80000 +0.15	11.80	11.69	11.72	32,613
13 Mar 13	11.65000 -0.09	11.86	11.65	11.83	31,842
12 Mar 13	11.74000 -0.05	11.98	11.70	11.81	33,203
11 Mar 13	11.78500 -0.13	12.00	11.70	12.00	33,734
08 Mar 13	11.91000 -0.01	12.01	11.90	11.93	20,401
07 Mar 13	11.92000 -0.08	12.06	11.90	12.06	21,924
06 Mar 13	12.00000 +0.23	12.12	11.81	11.81	36,521
05 Mar 13	11.77000 +0.08	11.85	11.68	11.70	49,710
04 Mar 13	11.69000 -0.09	11.79	11.69	11.79	30,656
01 Mar 13	11.78000 -0.34	12.15	11.72	12.15	64,691
28 Feb 13	12.12000 -0.13	12.30	12.11	12.26	10,053
27 Feb 13	12.25000 +0.01	12.30	12.14	12.30	24,845
26 Feb 13	12.24000 +0.12	12.35	12.00	12.06	55,075
25 Feb 13	12.12000 -0.25	12.37	12.12	12.37	80,098
22 Feb 13	12.37000 +0.01	12.50	12.31	12.37	109,603
21 Feb 13	12.36500 -0.10	12.43	12.31	12.43	21,475
20 Feb 13	12.46000 +0.06	12.64	12.30	12.45	99,899
19 Feb 13	12.40000 +0.15	12.45	12.20	12.25	96,017
18 Feb 13	12.25000 -0.25	12.60	12.19	12.58	100,490
15 Feb 13	12.50000 -0.08	12.65	12.30	12.60	49,832
14 Feb 13	12.58000 -0.01	12.60	12.42	12.60	29,775
13 Feb 13	12.58500 +0.09	12.68	12.31	12.49	82,895
12 Feb 13	12.50000 -0.24	12.70	12.45	12.66	25,437
11 Feb 13	12.74000 +0.01	12.79	12.51	12.71	57,660
08 Feb 13	12.73000 +0.20	12.79	12.36	12.55	48,695
07 Feb 13	12.53000 +0.22	12.90	12.35	12.40	79,901
06 Feb 13	12.31500 +0.16	12.67	12.09	12.25	35,389
05 Feb 13	12.15000 -0.08	12.25	12.06	12.25	21,925
04 Feb 13	12.23000 +0.01	12.30	12.12	12.22	21,674
01 Feb 13	12.22000 -0.09	12.35	12.16	12.35	34,746
31 Jan 13	12.31500 -0.19	12.50	12.26	12.40	29,033
30 Jan 13	12.50000 -0.04	12.71	12.38	12.58	28,393
29 Jan 13	12.54000 -0.11	12.75	12.49	12.65	19,173
28 Jan 13	12.64500 +0.19	12.66	12.45	12.60	22,931
25 Jan 13	12.46000 -0.13	12.65	12.45	12.65	28,452
24 Jan 13	12.59000 +0.00	12.65	12.45	12.65	25,012
23 Jan 13	12.59000 -0.09	12.69	12.50	12.69	21,182
22 Jan 13	12.68000 +0.07	12.70	12.59	12.67	20,401
21 Jan 13	12.61000 +0.16	12.65	12.48	12.64	24,126
18 Jan 13	12.45000 -0.32	12.92	12.20	12.80	91,616
17 Jan 13	12.76500 -0.01	12.89	12.66	12.85	11,848
16 Jan 13	12.77500 +0.25	12.77	12.47	12.56	38,992
15 Jan 13	12.52000 -0.38	12.93	12.51	12.88	33,468
14 Jan 13	12.90000 +0.06	12.94	12.80	12.90	21,845
11 Jan 13	12.84000 -0.19	13.05	12.81	13.03	18,700
10 Jan 13	13.03000 +0.15	13.05	12.80	12.90	18,726
09 Jan 13	12.88000 +0.21	12.92	12.70	12.70	40,443
08 Jan 13	12.67000 -0.10	12.92	12.56	12.75	26,514
07 Jan 13	12.76500 +0.32	12.86	12.50	12.55	29,727
04 Jan 13	12.44500 +0.39	12.44	11.98	12.09	43,081
03 Jan 13	12.05500 -0.05	12.10	11.98	12.10	38,025
02 Jan 13	12.10000 +0.28	12.18	11.89	11.89	28,066
28 Dec 12	11.82500 -0.02	11.89	11.76	11.85	23,607
27 Dec 12	11.84500 -0.15	12.02	11.71	12.02	30,594
21 Dec 12	12.00000 -0.16	12.00	11.78	12.00	33,590
20 Dec 12	12.16500 -0.03	12.19	11.85	12.19	27,601
19 Dec 12	12.20000 +0.11	12.20	11.93	12.10	44,419
18 Dec 12	12.09000 +0.12	12.09	11.87	11.98	43,210
17 Dec 12	11.97000 +0.07	11.99	11.81	11.90	30,658
14 Dec 12	11.90000 -0.08	11.99	11.85	11.99	26,065
13 Dec 12	11.98000 +0.33	12.00	11.64	11.69	24,329
12 Dec 12	11.65000 -0.05	11.81	11.61	11.65	61,284
11 Dec 12	11.69500 +0.01	11.70	11.61	11.70	20,912
10 Dec 12	11.68000 -0.12	11.84	11.63	11.81	15,847
07 Dec 12	11.80000 +0.24	11.88	11.57	11.57	42,009
06 Dec 12	11.56500 -0.44	12.05	11.56	12.00	44,020
05 Dec 12	12.00000 -0.03	12.09	11.91	12.09	24,140
04 Dec 12	12.03000 +0.10	12.06	11.91	11.97	16,483
03 Dec 12	11.93000 -0.17	12.19	11.90	12.19	24,430
30 Nov 12	12.10500 +0.14	12.17	11.97	12.00	21,713
29 Nov 12	11.96000 -0.14	12.15	11.96	12.10	25,469
28 Nov 12	12.10000 -0.06	12.20	12.05	12.20	16,919
27 Nov 12	12.16500 +0.16	12.25	11.90	11.90	21,601
26 Nov 12	12.00000 +0.01	12.00	11.95	12.00	23,978
23 Nov 12	11.99500 +0.05	12.00	11.92	11.95	13,664
22 Nov 12	11.95000 -0.22	12.17	11.95	12.10	24,283
21 Nov 12	12.17000 -0.03	12.30	12.07	12.10	15,127
20 Nov 12	12.20000 -0.27	12.43	12.20	12.43	21,817
19 Nov 12	12.46500 +0.31	12.50	12.19	12.20	15,194
16 Nov 12	12.16000 -0.01	12.37	12.10	12.32	32,660
15 Nov 12	12.17000 -0.09	12.40	12.17	12.35	27,447
14 Nov 12	12.26000 -0.16	12.50	12.26	12.50	30,311
13 Nov 12	12.42000 -0.44	12.97	12.34	12.88	27,295
12 Nov 12	12.86500 -0.16	13.14	12.85	13.05	17,854
09 Nov 12	13.03000 -0.07	13.20	12.76	13.20	20,588
08 Nov 12	13.10000 +0.07	13.16	12.97	13.13	21,003
07 Nov 12	13.03000 -0.18	13.40	12.95	13.24	18,889
06 Nov 12	13.21000 +0.43	13.25	12.75	12.82	20,797
05 Nov 12	12.78000 +0.01	12.90	12.63	12.90	22,850
02 Nov 12	12.77000 -0.07	12.89	12.67	12.88	19,077
01 Nov 12	12.84000 +0.13	12.90	12.55	12.79	18,098
31 Oct 12	12.71500 +0.31	12.72	12.33	12.33	26,008
30 Oct 12	12.41000 -0.04	12.69	12.33	12.51	26,370
29 Oct 12	12.45000 -0.34	12.77	12.45	12.77	33,235
26 Oct 12	12.79000 +0.18	12.79	12.53	12.70	20,227
25 Oct 12	12.61500 +0.10	12.66	12.51	12.60	21,481
24 Oct 12	12.51000 -0.01	12.64	12.50	12.52	22,781
23 Oct 12	12.52000 -0.23	12.90	12.52	12.90	34,529
22 Oct 12	12.75000 -0.15	12.97	12.75	12.90	19,050
19 Oct 12	12.90000 -0.05	13.04	12.88	12.99	19,010
18 Oct 12	12.95000 +0.00	13.00	12.83	12.95	28,284
17 Oct 12	12.95000 -0.10	13.05	12.83	13.05	23,126
16 Oct 12	13.05000 -0.15	13.20	12.98	13.20	21,602
15 Oct 12	13.20000 +0.01	13.20	12.99	13.19	26,130
12 Oct 12	13.19000 +0.07	13.19	13.08	13.15	33,969
11 Oct 12	13.12000 +0.16	13.17	12.97	12.99	20,528
10 Oct 12	12.96000 -0.07	13.13	12.80	13.09	17,900
09 Oct 12	13.03000 +0.05	13.19	12.77	12.80	21,199
08 Oct 12	12.98000 -0.03	13.00	12.80	13.00	24,306
05 Oct 12	13.00500 -0.13	13.20	13.01	13.10	22,499
04 Oct 12	13.13000 +0.13	13.18	12.99	13.13	21,032
03 Oct 12	13.00000 +0.00	13.11	12.95	12.99	3,401
02 Oct 12	13.00000 -0.08	13.20	12.99	13.09	25,629
01 Oct 12	13.08000 +0.00	13.20	13.00	13.10	22,845
28 Sep 12	13.08000 +0.02	13.15	12.90	13.14	32,471
27 Sep 12	13.06000 -0.04	13.20	13.04	13.18	21,892
26 Sep 12	13.10000 -0.16	13.27	13.10	13.27	23,038
25 Sep 12	13.26000 +0.16	13.35	12.99	12.99	28,088
24 Sep 12	13.10500 +0.20	13.11	12.95	13.05	26,379
21 Sep 12	12.90500 -0.06	13.19	12.90	13.10	36,504
20 Sep 12	12.96000 -0.09	13.08	12.90	13.02	19,880
19 Sep 12	13.05000 +0.17	13.06	12.80	12.96	26,472
18 Sep 12	12.88000 -0.02	13.04	12.81	12.98	21,681
17 Sep 12	12.90000 -0.10	13.15	12.90	13.15	26,862
14 Sep 12	13.00000 -0.12	13.40	12.90	13.29	33,824
13 Sep 12	13.12000 -0.12	13.32	13.02	13.26	36,697
12 Sep 12	13.24000 -0.06	13.40	13.06	13.25	27,551
11 Sep 12	13.30000 +0.24	13.30	12.91	13.06	30,682
10 Sep 12	13.06000 +0.03	13.35	12.99	13.03	30,605
07 Sep 12	13.03000 +0.22	13.07	12.66	12.66	24,341
06 Sep 12	12.81500 +0.51	12.81	12.35	12.37	23,366
05 Sep 12	12.30500 -0.30	12.68	12.27	12.65	30,683
04 Sep 12	12.60000 -0.15	12.82	12.60	12.76	21,555
03 Sep 12	12.75000 +0.15	12.90	12.69	12.72	22,760
31 Aug 12	12.60000 -0.10	12.75	12.60	12.73	22,880
30 Aug 12	12.70000 -0.10	12.88	12.70	12.78	23,221
29 Aug 12	12.80000 +0.00	12.95	12.80	12.81	22,583
28 Aug 12	12.80000 +0.45	12.84	12.38	12.38	49,080
27 Aug 12	12.35500 +0.05	12.45	12.25	12.40	26,767
24 Aug 12	12.30000 +0.00	12.38	12.21	12.35	22,655
23 Aug 12	12.30000 -0.02	12.57	12.21	12.43	26,480
22 Aug 12	12.32000 +0.19	12.32	12.07	12.13	49,185
21 Aug 12	12.12500 -0.13	12.30	12.11	12.25	16,666
20 Aug 12	12.25000 -0.07	12.46	12.15	12.33	21,865
17 Aug 12	12.32500 +0.39	12.35	11.93	11.93	194,229
16 Aug 12	11.93000 -0.09	12.05	11.93	12.00	53,401
15 Aug 12	12.02000 -0.04	12.09	12.02	12.07	35,549
14 Aug 12	12.06000 -0.12	12.26	12.03	12.18	59,202
13 Aug 12	12.18000 -0.05	12.32	12.18	12.27	19,089
10 Aug 12	12.23000 -0.04	12.31	12.20	12.26	15,710
09 Aug 12	12.26500 -0.05	12.40	12.27	12.38	17,276
08 Aug 12	12.32000 -0.08	12.44	12.23	12.40	48,996
07 Aug 12	12.40000 +0.09	12.40	12.30	12.35	30,679
06 Aug 12	12.31000 -0.19	12.50	12.27	12.39	36,017
03 Aug 12	12.50500 +0.40	12.65	12.15	12.16	36,006
02 Aug 12	12.11000 -0.09	12.28	12.11	12.20	49,863
01 Aug 12	12.20000 -0.04	12.30	12.18	12.25	75,237
31 Jul 12	12.24000 -0.04	12.40	12.19	12.20	90,058
30 Jul 12	12.28000 +0.01	12.28	12.17	12.19	44,471
27 Jul 12	12.27000 +0.02	12.29	12.18	12.25	59,892
26 Jul 12	12.25500 -0.20	12.50	12.25	12.50	38,305
25 Jul 12	12.46000 -0.04	12.55	12.39	12.44	29,882
24 Jul 12	12.50000 -0.56	12.99	12.47	12.91	52,541
23 Jul 12	13.06500 -0.34	13.29	12.44	13.27	59,321
20 Jul 12	13.40000 -0.45	13.85	13.31	13.75	33,563
19 Jul 12	13.85000 +0.00	13.91	13.30	13.62	34,898
18 Jul 12	13.85000 +0.10	13.86	12.86	13.85	51,757
17 Jul 12	13.75000 +0.26	14.00	13.50	13.50	14,259
16 Jul 12	13.49000 -0.06	13.81	13.40	13.44	20,156
13 Jul 12	13.54500 +0.11	13.57	13.32	13.49	18,379
12 Jul 12	13.43000 -0.09	13.52	13.32	13.41	12,311
11 Jul 12	13.52000 -0.14	13.75	13.48	13.61	10,609
10 Jul 12	13.66000 +0.11	13.69	13.31	13.69	23,083
09 Jul 12	13.55000 -0.15	13.78	13.55	13.78	18,724
06 Jul 12	13.70000 -0.10	13.84	13.68	13.84	7,617
05 Jul 12	13.80000 +0.03	13.85	13.62	13.62	13,766
04 Jul 12	13.77000 -0.23	14.00	13.77	14.00	8,401
03 Jul 12	14.00000 +0.10	14.19	13.80	14.03	37,155
02 Jul 12	13.90000 -0.25	14.25	13.85	14.25	16,314
29 Jun 12	14.15000 +0.00	14.40	13.62	14.30	47,602
28 Jun 12	14.15000 -0.04	14.60	14.02	14.27	26,999
27 Jun 12	14.18500 +0.08	14.40	14.10	14.20	17,838
26 Jun 12	14.10500 +0.13	14.10	13.90	14.00	14,474
25 Jun 12	13.97000 -0.23	14.10	13.85	14.00	12,150
22 Jun 12	14.20000 -0.22	14.29	14.00	14.29	13,840
21 Jun 12	14.41500 -0.19	14.57	14.36	14.52	16,412
20 Jun 12	14.60500 +0.62	14.72	13.90	14.00	15,791
19 Jun 12	13.98500 -0.04	14.08	13.80	14.08	14,171
18 Jun 12	14.02000 +0.09	14.06	13.98	14.03	14,735
15 Jun 12	13.93000 -0.03	14.15	13.54	14.00	31,163
14 Jun 12	13.96000 -0.04	14.10	13.85	14.07	12,195
13 Jun 12	14.00000 -0.20	14.50	14.00	14.23	13,695
12 Jun 12	14.20000 -0.24	14.40	14.00	14.38	20,092
11 Jun 12	14.44000 -0.06	14.80	14.20	14.50	28,080
08 Jun 12	14.50000 +0.39	14.59	14.07	14.15	30,111
07 Jun 12	14.11000 +0.43	14.19	13.73	13.76	18,041
06 Jun 12	13.68000 +0.46	13.72	13.30	13.39	18,523
05 Jun 12	13.22000 -0.38	13.52	13.03	13.50	17,408
04 Jun 12	13.60000 +0.44	13.80	12.75	13.01	48,277
01 Jun 12	13.16500 -1.32	14.11	13.10	13.92	52,385
31 May 12	14.49000 -0.24	14.94	14.41	14.75	24,952
30 May 12	14.73000 -0.43	15.10	14.72	15.08	18,656
29 May 12	15.15500 +0.16	15.19	14.99	14.99	13,703
28 May 12	14.99000 +0.14	15.10	14.85	15.03	7,297
25 May 12	14.84500 +0.10	15.10	14.82	14.93	14,818
24 May 12	14.75000 +0.06	14.78	14.65	14.70	11,432
23 May 12	14.69500 +0.11	14.99	14.59	14.59	21,446
22 May 12	14.58000 +0.17	14.65	14.41	14.46	15,860
21 May 12	14.41000 +0.08	14.46	14.25	14.28	27,052
18 May 12	14.33000 -0.06	14.45	14.06	14.40	23,814
17 May 12	14.39000 -0.24	14.57	14.35	14.57	23,784
16 May 12	14.63000 -0.73	15.40	14.44	15.33	42,095
15 May 12	15.36000 +0.23	15.36	15.15	15.27	22,128
14 May 12	15.13000 +0.44	15.40	15.00	15.22	33,483
11 May 12	14.69000 +0.14	14.73	14.53	14.62	17,359
10 May 12	14.54500 -0.02	14.84	14.47	14.66	20,614
09 May 12	14.56000 -0.31	15.03	14.51	14.88	23,982
08 May 12	14.87000 +0.14	15.02	14.78	14.80	23,774
07 May 12	14.73000 -0.27	14.88	14.63	14.85	22,909
04 May 12	15.00000 -0.15	15.19	15.00	15.19	25,409
03 May 12	15.15000 -0.31	15.24	15.01	15.02	25,408
02 May 12	15.46000 +0.26	15.60	15.31	15.31	38,888
30 Apr 12	15.20500 +0.44	15.27	14.84	14.84	23,048
27 Apr 12	14.76000 +0.10	14.77	14.57	14.61	25,232
26 Apr 12	14.66000 -0.08	14.99	14.66	14.79	27,138
25 Apr 12	14.74000 +0.29	14.95	14.54	14.59	24,663
24 Apr 12	14.45000 +0.04	14.60	14.36	14.45	18,985
23 Apr 12	14.41000 +0.01	14.66	14.31	14.48	29,325
20 Apr 12	14.40000 -0.02	14.73	14.36	14.57	25,100
19 Apr 12	14.42000 -0.63	15.26	14.34	15.14	61,054
18 Apr 12	15.05000 +0.36	15.05	14.69	14.77	33,790
17 Apr 12	14.69000 +0.25	14.69	14.39	14.51	29,568
16 Apr 12	14.44000 -0.13	14.75	14.44	14.75	29,893
13 Apr 12	14.56500 -0.09	15.07	14.56	14.84	23,252
12 Apr 12	14.65500 -0.04	14.81	14.60	14.79	24,235
11 Apr 12	14.69500 +0.02	14.79	14.59	14.77	26,177
10 Apr 12	14.67500 -0.16	14.90	14.68	14.90	19,277
05 Apr 12	14.84000 -0.09	15.16	14.83	15.07	26,497
04 Apr 12	14.92500 -0.23	15.10	14.87	15.10	24,238
03 Apr 12	15.15500 +0.18	15.19	14.97	15.09	24,296
02 Apr 12	14.97000 -0.03	15.17	14.91	15.08	29,315
30 Mar 12	15.00500 +0.03	15.10	14.96	15.07	19,015
29 Mar 12	14.98000 -0.19	15.22	14.98	15.22	22,485
28 Mar 12	15.16500 -0.39	15.63	15.16	15.50	50,427
27 Mar 12	15.55000 +0.11	15.77	15.44	15.44	19,111
26 Mar 12	15.44500 +0.14	15.50	15.20	15.30	16,265
23 Mar 12	15.30000 +0.29	15.40	15.00	15.00	20,593
22 Mar 12	15.01000 -0.31	15.38	15.01	15.34	45,393
21 Mar 12	15.32500 -0.32	15.67	15.23	15.48	33,954
20 Mar 12	15.64500 +0.13	15.75	15.52	15.52	21,994
19 Mar 12	15.52000 -0.37	15.97	15.43	15.97	31,722
16 Mar 12	15.89000 -0.41	16.40	15.67	16.24	28,134
15 Mar 12	16.30000 +0.69	16.35	15.69	15.69	28,690
14 Mar 12	15.60500 -0.05	15.82	15.52	15.74	42,110
13 Mar 12	15.65500 +0.15	15.82	15.42	15.51	59,884
12 Mar 12	15.50000 -0.15	15.60	15.17	15.60	38,059
09 Mar 12	15.65000 +0.65	15.68	15.00	15.00	29,965
08 Mar 12	15.00000 -0.24	15.43	15.00	15.15	41,713
07 Mar 12	15.24000 +0.24	15.24	15.01	15.01	16,712
06 Mar 12	15.00000 -0.56	15.69	15.00	15.43	42,154
05 Mar 12	15.56000 -0.23	15.82	15.50	15.80	22,840
02 Mar 12	15.79500 -0.24	16.50	15.80	16.03	69,663
01 Mar 12	16.03500 +0.07	16.09	15.70	15.70	16,116
29 Feb 12	15.96500 -0.10	16.27	15.84	16.25	19,801
28 Feb 12	16.07000 -0.13	16.49	15.90	16.10	71,420
27 Feb 12	16.20000 -0.30	16.50	16.05	16.50	23,970
24 Feb 12	16.50000 +0.26	16.66	16.16	16.16	51,113
23 Feb 12	16.24000 -0.04	16.24	15.84	16.20	20,423
22 Feb 12	16.28000 +0.04	16.40	15.74	16.10	29,239
21 Feb 12	16.24000 -0.46	16.78	15.79	16.65	47,382
20 Feb 12	16.70000 +0.12	17.00	16.58	16.60	56,989
17 Feb 12	16.58000 +1.05	16.58	15.69	15.69	77,710
16 Feb 12	15.53000 -0.97	16.35	15.53	16.35	91,746
15 Feb 12	16.50000 -0.69	17.15	16.33	17.15	91,093
14 Feb 12	17.19500 +0.15	17.19	16.98	17.00	25,195
13 Feb 12	17.04000 -0.08	17.45	17.00	17.26	28,540
10 Feb 12	17.12000 -0.78	17.77	17.02	17.77	20,926
09 Feb 12	17.90000 +0.38	17.90	17.40	17.40	33,240
08 Feb 12	17.52500 +0.40	17.52	17.04	17.20	38,498
07 Feb 12	17.12000 -0.22	17.35	16.92	17.35	31,335
06 Feb 12	17.34000 -0.32	17.70	17.08	17.70	31,206
03 Feb 12	17.66000 -0.03	17.89	17.58	17.59	29,245
02 Feb 12	17.69000 +0.26	17.86	17.29	17.42	49,288
01 Feb 12	17.43500 +0.53	17.43	16.90	16.90	22,141
31 Jan 12	16.90000 -0.04	17.15	16.90	17.10	23,589
30 Jan 12	16.94000 -0.26	17.30	16.91	17.09	24,087
27 Jan 12	17.20000 -0.18	17.40	17.06	17.29	27,051
26 Jan 12	17.38500 +0.24	17.39	17.09	17.09	13,339
25 Jan 12	17.15000 +0.03	17.39	17.00	17.16	17,037
24 Jan 12	17.12000 -0.27	17.35	16.69	17.30	27,120
23 Jan 12	17.39000 -0.19	17.68	17.30	17.64	23,220
20 Jan 12	17.58000 +0.07	17.70	17.30	17.55	39,109
19 Jan 12	17.51500 +0.11	17.55	17.30	17.40	27,342
18 Jan 12	17.40000 +0.00	17.40	17.31	17.40	39,931
17 Jan 12	17.40000 +0.18	17.55	17.14	17.22	44,301
16 Jan 12	17.22000 -0.17	17.49	17.05	17.42	54,216
13 Jan 12	17.39000 -0.23	17.73	17.06	17.64	37,481
12 Jan 12	17.61500 -0.07	17.70	17.28	17.70	30,827
11 Jan 12	17.68500 +0.22	17.69	17.38	17.38	32,353
10 Jan 12	17.47000 -0.03	17.70	17.42	17.52	26,340
09 Jan 12	17.50000 +0.25	17.50	17.00	17.25	37,389
06 Jan 12	17.25500 +0.13	17.43	17.08	17.20	34,159
05 Jan 12	17.12500 -0.06	17.20	16.85	17.20	34,982
04 Jan 12	17.18500 -0.08	17.30	16.90	17.00	41,296
03 Jan 12	17.26000 +0.06	17.26	16.86	17.00	33,696
02 Jan 12	17.20000 +0.65	17.20	16.59	16.75	33,705
30 Dec 11	16.55000 +0.03	16.55	16.39	16.50	23,473
29 Dec 11	16.52000 +0.07	16.93	16.19	16.30	30,540
28 Dec 11	16.45000 +0.01	16.79	16.01	16.44	36,572
27 Dec 11	16.44000 +0.03	16.50	16.18	16.38	26,076
23 Dec 11	16.41000 +0.11	16.49	15.84	16.25	36,068
22 Dec 11	16.30000 +0.11	16.79	16.00	16.08	29,224
21 Dec 11	16.18500 +0.09	16.80	15.54	16.25	34,478
20 Dec 11	16.09500 +0.25	16.33	15.48	15.48	23,125
19 Dec 11	15.84500 +0.27	15.97	15.49	15.55	27,964
16 Dec 11	15.58000 -0.19	16.17	15.58	15.88	26,157
15 Dec 11	15.76500 +0.12	16.08	15.25	15.81	46,506
14 Dec 11	15.65000 -0.52	16.32	15.56	16.24	27,015
13 Dec 11	16.17000 +0.04	16.65	15.95	16.31	26,251
12 Dec 11	16.13000 -0.57	16.88	16.10	16.70	36,868
09 Dec 11	16.70000 +0.70	16.79	16.13	16.13	32,310
08 Dec 11	16.00000 -0.75	16.87	15.90	16.87	30,408
07 Dec 11	16.75000 -0.18	17.49	16.72	17.00	59,039
06 Dec 11	16.93500 -0.24	17.10	16.60	17.00	44,372
05 Dec 11	17.17500 +0.76	17.38	16.64	16.75	53,584
02 Dec 11	16.41000 +0.56	17.00	16.09	16.35	70,471
01 Dec 11	15.84500 -0.49	16.35	15.68	16.35	49,686
30 Nov 11	16.34000 +0.59	16.39	15.33	15.75	39,246
29 Nov 11	15.75000 +0.18	15.89	15.13	15.57	50,310
28 Nov 11	15.57000 +0.41	15.57	15.15	15.57	43,734
25 Nov 11	15.16000 -0.23	15.50	14.75	15.50	30,503
24 Nov 11	15.38500 +0.32	15.40	15.08	15.25	37,932
23 Nov 11	15.07000 -0.18	15.24	14.82	15.10	23,500
22 Nov 11	15.25000 +0.63	15.60	14.81	14.86	35,367
21 Nov 11	14.62000 -0.26	15.32	14.48	15.32	25,594
18 Nov 11	14.87500 -0.40	15.26	14.77	15.23	36,177
17 Nov 11	15.27000 +0.07	15.52	15.20	15.20	27,087
16 Nov 11	15.20500 -0.41	15.60	15.13	15.59	25,377
15 Nov 11	15.62000 +0.61	15.62	14.90	15.05	46,279
14 Nov 11	15.01000 -0.59	15.96	15.01	15.80	23,244
11 Nov 11	15.59500 +0.68	15.64	14.92	15.03	31,369
10 Nov 11	14.92000 -0.23	15.55	14.85	15.20	28,025
09 Nov 11	15.15000 -0.19	15.70	15.09	15.70	21,163
08 Nov 11	15.34000 +0.07	15.94	15.26	15.30	27,095
07 Nov 11	15.27500 -0.01	15.60	15.18	15.60	21,606
04 Nov 11	15.28500 -0.35	16.01	15.16	15.65	22,607
03 Nov 11	15.63000 +0.27	15.76	15.03	15.49	32,116
02 Nov 11	15.36000 +0.91	15.54	14.49	14.80	34,863
01 Nov 11	14.45000 -1.35	15.85	13.52	15.85	50,290
31 Oct 11	15.80000 -0.27	16.02	15.70	16.01	32,569
28 Oct 11	16.06500 +0.46	16.35	15.70	15.70	41,061
27 Oct 11	15.61000 -0.08	16.10	15.61	15.90	37,396
26 Oct 11	15.68500 +0.09	15.94	15.47	15.60	24,389
25 Oct 11	15.59500 +0.20	15.91	15.35	15.43	39,577
24 Oct 11	15.40000 +0.28	15.54	15.10	15.11	39,017
21 Oct 11	15.11500 +0.49	15.28	14.60	14.71	34,528
20 Oct 11	14.62500 -0.30	15.05	14.47	14.99	30,240
19 Oct 11	14.92000 -0.43	15.52	14.81	15.34	34,798
18 Oct 11	15.35000 +0.38	15.54	14.80	14.98	31,478
17 Oct 11	14.97000 -0.05	15.60	14.77	14.77	33,720
14 Oct 11	15.02500 +0.07	15.66	14.85	15.03	33,128
13 Oct 11	14.95500 -0.81	16.20	14.86	16.00	33,005
12 Oct 11	15.76500 +0.61	15.78	14.95	15.14	30,121
11 Oct 11	15.16000 +0.16	15.31	14.66	15.01	18,361
10 Oct 11	15.00000 +0.00	15.34	14.80	15.09	26,417
07 Oct 11	15.00000 +0.00	15.15	14.81	15.00	28,999
06 Oct 11	15.00000 +0.06	15.00	14.69	15.00	20,875
05 Oct 11	14.94500 +0.23	14.95	14.61	14.88	9,528
04 Oct 11	14.71000 +0.21	15.00	14.10	14.38	57,411
03 Oct 11	14.50000 -0.35	14.76	14.05	14.70	22,607
30 Sep 11	14.85000 -0.22	15.10	14.85	15.05	9,260
29 Sep 11	15.07000 -0.07	15.30	15.02	15.11	12,617
28 Sep 11	15.13500 -0.10	15.39	15.05	15.32	13,188
27 Sep 11	15.24000 +0.37	15.50	14.98	15.00	48,232
26 Sep 11	14.87000 +0.07	15.00	14.56	15.00	18,888
23 Sep 11	14.80000 +0.02	15.07	12.98	14.92	58,240
22 Sep 11	14.78000 -0.49	15.45	14.78	15.45	26,874
21 Sep 11	15.26500 -0.44	15.72	15.23	15.72	7,243
20 Sep 11	15.70500 +0.41	15.95	15.10	15.10	82,450
19 Sep 11	15.29000 -0.59	15.94	15.13	15.94	14,097
16 Sep 11	15.88000 +0.53	15.94	15.50	15.70	18,441
15 Sep 11	15.35500 -0.06	15.95	15.35	15.81	25,539
14 Sep 11	15.41000 +0.04	15.69	15.15	15.28	11,956
13 Sep 11	15.37000 +0.45	15.65	14.79	15.11	81,286
12 Sep 11	14.92000 -0.37	16.00	14.73	15.04	28,553
09 Sep 11	15.29000 -0.23	15.72	15.18	15.65	9,081
08 Sep 11	15.52000 +0.46	16.46	15.03	15.11	41,422
07 Sep 11	15.06000 +0.41	15.25	14.91	14.95	6,548
06 Sep 11	14.65000 -0.25	14.91	14.58	14.91	16,601
05 Sep 11	14.90000 -0.50	15.35	14.81	15.30	12,161
02 Sep 11	15.39500 -0.73	16.09	15.35	16.09	6,891
01 Sep 11	16.12000 -0.31	16.73	16.01	16.70	12,604
31 Aug 11	16.43000 +0.64	16.49	15.80	16.04	11,129
30 Aug 11	15.79500 +0.20	16.02	15.70	15.77	19,797
29 Aug 11	15.59500 +0.55	15.70	14.97	15.20	24,305
26 Aug 11	15.05000 -0.58	15.73	15.05	15.73	36,155
25 Aug 11	15.63000 -0.03	16.18	15.35	15.84	10,734
24 Aug 11	15.66000 +0.72	16.00	15.01	15.20	18,792
23 Aug 11	14.94500 -0.24	15.90	14.90	15.31	23,596
22 Aug 11	15.19000 -0.41	15.65	15.12	15.22	18,736
19 Aug 11	15.60000 +0.10	15.84	14.90	15.18	30,362
18 Aug 11	15.50000 -0.40	15.90	15.20	15.90	28,245
17 Aug 11	15.90000 -0.30	16.20	15.81	16.20	14,703
16 Aug 11	16.20000 -0.48	16.59	16.08	16.59	9,459
15 Aug 11	16.68500 -0.43	17.40	16.50	17.20	29,448
12 Aug 11	17.11500 +0.72	17.49	15.76	16.10	37,373
11 Aug 11	16.39500 +0.30	16.93	16.10	16.93	18,492
10 Aug 11	16.10000 -0.48	17.38	16.09	17.00	39,741
09 Aug 11	16.58500 +0.53	16.80	15.00	15.50	46,958
08 Aug 11	16.05500 -0.94	16.95	15.70	16.20	108,959
05 Aug 11	17.00000 -1.00	17.35	15.36	16.00	112,137
04 Aug 11	18.00000 -0.08	18.60	17.90	18.31	26,275
03 Aug 11	18.08000 -0.74	18.73	17.72	18.26	37,011
02 Aug 11	18.82000 -1.03	19.70	18.25	19.56	43,774
01 Aug 11	19.85500 -0.16	20.00	19.48	19.95	25,889
29 Jul 11	20.01000 -0.02	20.01	19.73	19.81	26,247
28 Jul 11	20.03500 +0.03	20.03	19.33	20.00	59,341
27 Jul 11	20.00000 -0.01	20.07	20.00	20.03	24,401
26 Jul 11	20.01000 -0.03	20.10	20.00	20.04	22,349
25 Jul 11	20.04000 +0.01	20.21	20.00	20.00	18,970
22 Jul 11	20.03000 -0.01	20.25	20.01	20.01	25,374
21 Jul 11	20.04000 +0.04	20.10	20.00	20.09	12,353
20 Jul 11	20.00000 +0.00	20.09	20.00	20.09	16,529
19 Jul 11	20.00000 -0.09	20.05	20.00	20.01	19,444
18 Jul 11	20.09000 +0.09	20.09	20.00	20.00	19,136
15 Jul 11	19.99500 +0.31	20.09	19.52	19.81	27,743
14 Jul 11	19.69000 -0.47	20.05	19.61	19.85	10,377
13 Jul 11	20.15500 +0.16	20.43	19.85	20.00	30,000
12 Jul 11	20.00000 +0.00	20.00	19.26	20.00	31,996
11 Jul 11	20.00000 +0.00	20.10	20.00	20.00	31,230
08 Jul 11	20.00000 +0.00	20.47	20.00	20.34	15,419
07 Jul 11	20.00000 -0.06	20.26	20.00	20.10	30,653
06 Jul 11	20.06000 +0.06	20.20	20.00	20.20	12,759
05 Jul 11	20.00000 -0.22	20.22	20.00	20.22	10,030
04 Jul 11	20.22000 +0.22	20.22	20.00	20.08	40,137
01 Jul 11	20.00000 +0.00	20.10	20.00	20.00	19,012
30 Jun 11	20.00000 +1.10	20.05	18.88	19.00	59,092
29 Jun 11	18.89500 +0.40	18.94	18.50	18.50	10,539
28 Jun 11	18.50000 +0.36	18.77	18.00	18.01	18,131
27 Jun 11	18.14000 -0.67	18.85	18.14	18.81	22,359
24 Jun 11	18.81000 -0.06	19.07	18.81	19.04	8,820
23 Jun 11	18.86500 -0.34	19.33	18.85	19.33	15,463
22 Jun 11	19.21000 -0.13	19.40	19.18	19.31	12,703
21 Jun 11	19.34000 +0.23	19.34	18.95	19.24	8,089
20 Jun 11	19.11000 -0.31	19.26	18.83	19.25	27,716
17 Jun 11	19.41500 -0.05	19.50	19.00	19.50	32,226
16 Jun 11	19.47000 -0.18	19.60	19.05	19.60	32,594
15 Jun 11	19.65000 -0.45	20.16	19.30	20.10	34,476
14 Jun 11	20.10000 -0.23	20.30	20.10	20.30	11,299
13 Jun 11	20.33500 +0.13	20.40	20.13	20.40	8,260
10 Jun 11	20.20000 -0.50	20.69	20.20	20.59	16,962
09 Jun 11	20.70000 +0.12	20.70	20.40	20.42	24,442
08 Jun 11	20.58500 -0.32	20.84	20.41	20.84	21,985
07 Jun 11	20.90000 +0.60	20.90	20.25	20.35	28,763
06 Jun 11	20.30000 +0.10	20.34	20.10	20.17	23,125
03 Jun 11	20.20000 -0.43	20.85	20.07	20.85	20,259
02 Jun 11	20.63000 -0.17	20.70	20.51	20.60	5,395
01 Jun 11	20.80000 -0.40	21.20	20.60	20.99	25,571
31 May 11	21.20000 +0.10	21.47	20.90	20.90	42,879
30 May 11	21.10000 -0.25	21.36	20.95	21.28	8,782
27 May 11	21.35000 +0.25	21.35	20.89	21.05	11,863
26 May 11	21.10000 -0.22	21.42	21.02	21.42	10,321
25 May 11	21.32000 +0.06	21.34	21.00	21.25	23,276
24 May 11	21.26000 +0.11	21.34	21.04	21.10	23,155
23 May 11	21.15000 -0.10	21.20	21.00	21.20	26,134
20 May 11	21.25000 -0.11	21.48	21.20	21.20	12,071
19 May 11	21.36500 +0.25	21.36	21.12	21.35	32,032
18 May 11	21.11500 +0.09	21.34	21.00	21.00	19,848
17 May 11	21.02500 +0.09	21.20	20.85	21.20	11,145
16 May 11	20.93500 -0.19	21.08	20.81	20.95	21,016
13 May 11	21.12000 -0.08	21.52	21.00	21.40	24,712
12 May 11	21.20000 -0.42	21.60	21.20	21.58	24,997
11 May 11	21.62500 -0.13	21.85	21.60	21.80	19,026
10 May 11	21.75000 +0.25	21.75	21.48	21.50	10,035
09 May 11	21.50000 +0.00	21.50	21.30	21.50	17,600
06 May 11	21.50000 +0.65	21.50	21.10	21.18	30,218
05 May 11	20.85000 -0.25	21.39	20.81	21.24	27,238
04 May 11	21.10000 -0.09	21.24	21.05	21.17	19,557
03 May 11	21.19000 +0.04	21.25	20.91	21.05	8,990
02 May 11	21.15000 +0.00	21.40	21.05	21.20	16,765
29 Apr 11	21.15000 -0.10	21.38	21.07	21.21	12,187
28 Apr 11	21.24500 +0.15	21.39	20.85	21.08	31,421
27 Apr 11	21.10000 +0.11	21.20	20.94	21.00	52,833
26 Apr 11	20.99000 +0.34	20.99	20.45	20.60	46,878
21 Apr 11	20.65000 +0.52	20.76	20.13	20.13	27,754
20 Apr 11	20.12500 +0.02	20.16	20.00	20.00	8,466
19 Apr 11	20.10000 +0.16	20.24	19.71	20.00	15,424
18 Apr 11	19.94000 -0.30	20.23	19.94	20.23	16,228
15 Apr 11	20.24000 -0.05	20.34	20.01	20.25	19,991
14 Apr 11	20.29000 +0.24	20.29	19.90	19.90	33,513
13 Apr 11	20.05000 +0.17	20.05	19.85	20.05	37,243
12 Apr 11	19.88000 -0.12	20.00	19.56	19.85	27,528
11 Apr 11	20.00000 -0.04	20.06	19.88	20.05	18,919
08 Apr 11	20.04000 +0.24	20.09	19.84	20.00	18,536
07 Apr 11	19.80000 -0.20	20.00	19.78	20.00	15,521
06 Apr 11	20.00000 +0.01	20.00	19.70	20.00	18,286
05 Apr 11	19.98500 -0.03	20.01	19.75	19.96	9,183
04 Apr 11	20.02000 +0.02	20.08	19.75	20.08	16,848
01 Apr 11	20.00000 -0.42	20.50	19.74	20.50	24,156
31 Mar 11	20.41500 +0.30	20.42	19.92	20.25	9,913
30 Mar 11	20.11500 +0.44	20.47	20.01	20.15	55,047
29 Mar 11	19.67000 -0.02	19.95	19.60	19.70	21,887
28 Mar 11	19.69500 +0.14	20.05	19.52	19.54	20,571
25 Mar 11	19.56000 +0.21	19.56	19.25	19.27	35,516
24 Mar 11	19.35000 +0.00	19.35	19.25	19.26	10,767
23 Mar 11	19.35000 +0.06	19.35	19.25	19.30	14,593
22 Mar 11	19.29000 -0.07	19.53	19.18	19.36	17,525
21 Mar 11	19.36000 +0.76	19.80	19.16	19.75	29,310
18 Mar 11	18.60000 +0.15	18.75	18.20	18.65	32,431
17 Mar 11	18.45000 +0.50	18.57	17.90	18.57	35,376
16 Mar 11	17.95500 -0.33	18.65	17.90	18.20	45,959
15 Mar 11	18.28500 +0.28	18.28	17.35	17.36	85,746
14 Mar 11	18.00000 -0.39	18.00	17.35	18.00	72,529
11 Mar 11	18.39000 -1.46	19.85	18.11	19.70	136,077
10 Mar 11	19.85000 -0.14	20.01	19.75	19.96	14,918
09 Mar 11	19.99000 +0.15	20.24	19.92	20.07	13,158
08 Mar 11	19.84000 -0.31	20.27	19.81	20.08	14,502
07 Mar 11	20.14500 +0.10	20.22	19.75	20.00	10,086
04 Mar 11	20.05000 +0.09	20.31	20.00	20.05	14,577
03 Mar 11	19.95500 -0.09	20.27	19.53	19.85	33,827
02 Mar 11	20.05000 +0.05	20.05	19.65	19.95	19,309
01 Mar 11	20.00000 +0.07	20.05	19.60	20.05	18,438
28 Feb 11	19.93000 -0.05	20.20	19.91	19.98	28,217
25 Feb 11	19.98000 +0.20	19.98	19.78	19.78	14,769
24 Feb 11	19.77500 -0.45	20.07	19.53	19.53	28,035
23 Feb 11	20.22500 -0.57	20.74	20.18	20.60	20,997
22 Feb 11	20.79500 +0.10	20.80	20.19	20.42	29,366
21 Feb 11	20.69000 -0.14	20.88	20.42	20.88	25,438
18 Feb 11	20.83000 +0.23	20.85	20.48	20.60	39,918
17 Feb 11	20.60000 +0.11	20.60	20.35	20.49	18,128
16 Feb 11	20.49000 +0.60	20.49	19.84	19.89	29,978
15 Feb 11	19.89000 +0.17	19.89	19.50	19.70	27,323
14 Feb 11	19.71500 -0.05	19.95	19.60	19.75	15,618
11 Feb 11	19.76500 -0.11	20.02	19.60	19.70	24,477
10 Feb 11	19.88000 +0.08	20.09	19.70	20.03	14,293
09 Feb 11	19.80000 -0.36	20.25	19.80	20.25	29,132
08 Feb 11	20.16000 +0.13	20.43	19.91	20.25	29,914
07 Feb 11	20.03000 -0.33	20.50	19.66	20.49	44,431
04 Feb 11	20.36500 -0.02	20.60	20.35	20.60	13,550
03 Feb 11	20.38500 -0.07	20.65	20.34	20.40	10,583
02 Feb 11	20.46000 -0.07	20.69	20.40	20.50	15,871
01 Feb 11	20.53000 +0.04	20.53	20.34	20.49	5,953
31 Jan 11	20.49000 -0.01	20.69	20.25	20.69	12,338
28 Jan 11	20.50000 +0.15	20.81	20.15	20.78	24,240
27 Jan 11	20.35000 +0.31	20.68	20.10	20.10	12,412
26 Jan 11	20.04000 -0.04	20.25	20.01	20.05	21,132
25 Jan 11	20.08000 -0.21	20.28	19.85	20.20	29,812
24 Jan 11	20.29000 -0.69	21.00	20.24	21.00	27,171
21 Jan 11	20.98000 +0.19	21.00	20.74	20.75	21,471
20 Jan 11	20.78500 -0.43	21.30	20.77	21.30	22,672
19 Jan 11	21.22000 +0.02	21.25	20.90	21.25	20,791
18 Jan 11	21.20000 +0.35	21.20	20.76	21.00	16,786
17 Jan 11	20.85000 +0.08	21.10	20.78	20.85	13,444
14 Jan 11	20.77000 -0.46	21.30	20.76	21.03	24,678
13 Jan 11	21.23000 -0.22	21.45	21.10	21.45	13,941
12 Jan 11	21.45000 +0.21	21.45	21.09	21.29	15,922
11 Jan 11	21.24000 +0.33	21.24	20.85	20.91	8,973
10 Jan 11	20.91000 -0.20	21.80	20.91	21.80	34,982
07 Jan 11	21.11000 +0.03	21.15	20.82	21.15	20,644
06 Jan 11	21.07500 +0.20	21.24	20.89	21.00	22,270
05 Jan 11	20.87000 -0.21	21.30	20.71	21.30	39,912
04 Jan 11	21.08000 -0.32	21.44	21.07	21.44	15,309
03 Jan 11	21.40000 +0.35	21.40	20.91	21.20	17,204
30 Dec 10	21.05000 -0.11	21.20	20.80	21.16	12,696
29 Dec 10	21.15500 -0.14	21.36	20.86	21.36	21,421
28 Dec 10	21.30000 +0.31	21.30	20.85	21.06	9,039
27 Dec 10	20.98500 -0.03	21.24	20.80	21.24	17,421
23 Dec 10	21.02000 -0.38	21.50	20.86	21.30	32,074
22 Dec 10	21.40000 +0.80	21.50	20.59	20.64	32,106
21 Dec 10	20.60000 +0.60	20.76	19.80	19.80	43,860
20 Dec 10	20.00000 -0.11	20.40	19.91	20.30	25,159
17 Dec 10	20.11500 +0.07	20.34	20.04	20.34	22,189
16 Dec 10	20.05000 -0.13	20.40	20.05	20.18	32,481
15 Dec 10	20.18000 +0.12	20.18	19.70	20.07	18,653
14 Dec 10	20.06000 +0.06	20.30	19.82	19.82	29,315
13 Dec 10	20.00500 +0.14	20.08	19.56	19.97	18,627
10 Dec 10	19.86500 -0.24	20.15	19.86	20.15	28,242
09 Dec 10	20.10000 +0.24	20.11	19.76	19.78	22,981
08 Dec 10	19.86000 -0.28	20.17	19.81	20.01	17,050
07 Dec 10	20.14000 -0.39	20.58	20.03	20.58	38,772
06 Dec 10	20.53000 +0.27	20.59	20.06	20.20	25,415
03 Dec 10	20.26000 -0.35	20.80	20.24	20.75	21,019
02 Dec 10	20.61000 +0.85	20.74	19.80	19.80	37,563
01 Dec 10	19.76500 -0.16	20.10	19.65	20.10	27,717
30 Nov 10	19.92000 -0.34	20.35	19.55	20.28	26,882
29 Nov 10	20.26500 -0.49	21.12	20.26	20.75	24,024
26 Nov 10	20.75000 +0.08	20.92	20.50	20.66	17,852
25 Nov 10	20.67000 +0.28	20.80	20.39	20.39	17,971
24 Nov 10	20.39000 +0.23	20.45	20.00	20.05	12,330
23 Nov 10	20.15500 -0.34	20.51	20.10	20.50	17,396
22 Nov 10	20.50000 +0.05	20.79	20.05	20.50	45,178
19 Nov 10	20.45000 +0.24	20.50	20.02	20.30	41,762
18 Nov 10	20.21000 +0.51	20.49	19.74	19.74	24,409
17 Nov 10	19.70000 -0.55	20.28	19.65	20.28	37,032
16 Nov 10	20.25000 -0.56	20.75	20.15	20.63	38,704
15 Nov 10	20.81000 +0.41	20.88	20.03	20.36	44,534
12 Nov 10	20.40000 -0.65	20.70	20.02	20.61	84,285
11 Nov 10	21.04500 -0.03	21.30	20.62	21.20	33,211
10 Nov 10	21.08000 -0.62	21.76	20.67	21.55	76,112
09 Nov 10	21.70000 -1.08	22.86	21.35	22.86	106,984
08 Nov 10	22.78000 +0.11	22.89	22.49	22.80	25,756
05 Nov 10	22.66500 +0.82	22.76	21.83	21.83	52,984
04 Nov 10	21.85000 +0.49	22.00	21.35	21.40	46,744
03 Nov 10	21.36000 +0.11	21.45	20.82	21.38	34,138
02 Nov 10	21.25000 +0.02	21.50	20.99	21.50	14,716
01 Nov 10	21.23000 -0.15	21.50	21.07	21.25	16,006
29 Oct 10	21.38000 +0.03	21.39	20.80	21.00	28,355
28 Oct 10	21.35000 -0.20	21.60	21.01	21.50	27,360
27 Oct 10	21.55000 -0.05	22.01	20.80	21.65	76,360
26 Oct 10	21.60000 +0.10	21.85	21.42	21.58	38,194
25 Oct 10	21.50000 +0.55	21.60	20.98	21.25	47,926
22 Oct 10	20.95000 +0.45	21.38	20.41	20.55	93,101
21 Oct 10	20.50000 +0.42	20.62	20.00	20.12	29,870
20 Oct 10	20.08500 +0.26	20.16	19.70	19.80	16,307
19 Oct 10	19.82000 -0.53	20.60	19.70	20.36	36,277
18 Oct 10	20.35500 +0.87	20.50	19.73	19.73	56,705
15 Oct 10	19.48500 -0.31	19.90	19.05	19.83	42,037
14 Oct 10	19.80000 +0.00	20.00	19.57	19.90	30,169
13 Oct 10	19.80000 +0.34	20.10	19.46	19.46	84,889
12 Oct 10	19.46000 +0.31	19.61	19.10	19.19	23,603
11 Oct 10	19.15000 +0.50	19.35	18.83	18.83	36,711
08 Oct 10	18.65000 +0.15	18.66	18.31	18.45	21,452
07 Oct 10	18.49500 -0.10	18.59	18.17	18.50	31,647
06 Oct 10	18.59500 +0.31	18.71	18.37	18.44	22,393
05 Oct 10	18.28500 -0.06	18.48	18.02	18.48	27,249
04 Oct 10	18.34500 +0.31	18.87	18.17	18.39	45,674
01 Oct 10	18.03000 +0.78	18.29	17.18	17.31	60,048
30 Sep 10	17.24500 +0.57	17.48	16.70	16.76	44,746
29 Sep 10	16.68000 +0.16	16.92	16.20	16.60	68,804
28 Sep 10	16.52000 -0.38	17.22	16.43	16.91	76,063
27 Sep 10	16.90000 -0.39	17.40	16.90	17.30	57,193
24 Sep 10	17.29000 +0.39	17.46	16.80	16.80	39,880
23 Sep 10	16.90000 -0.10	17.00	16.55	16.89	32,954
22 Sep 10	17.00000 +0.20	17.00	16.46	16.90	96,190
21 Sep 10	16.80000 -0.58	17.55	16.71	17.45	42,260
20 Sep 10	17.38000 -0.44	17.92	17.00	17.85	47,230
17 Sep 10	17.81500 -0.24	18.04	17.71	18.01	35,229
16 Sep 10	18.05500 -0.11	18.35	18.05	18.23	19,546
15 Sep 10	18.17000 -0.19	18.38	18.14	18.36	10,702
14 Sep 10	18.36500 +0.32	18.36	18.04	18.28	11,226
13 Sep 10	18.04000 -0.56	18.63	17.87	18.61	32,163
10 Sep 10	18.60500 -0.10	18.78	18.50	18.51	12,548
09 Sep 10	18.70000 -0.01	18.78	18.55	18.59	10,660
08 Sep 10	18.71000 +0.00	18.80	18.51	18.77	10,851
07 Sep 10	18.71000 -0.24	18.98	18.58	18.98	11,663
06 Sep 10	18.95000 +0.11	18.95	18.65	18.85	30,002
03 Sep 10	18.84500 -0.02	19.03	18.55	19.03	21,588
02 Sep 10	18.86000 +0.27	19.10	18.59	18.69	20,225
01 Sep 10	18.59000 +0.45	18.61	18.14	18.14	26,949
31 Aug 10	18.13500 +0.03	18.14	17.71	17.90	7,881
30 Aug 10	18.10000 -0.13	18.27	17.91	18.24	27,365
27 Aug 10	18.23000 +0.20	18.34	17.90	17.90	18,912
26 Aug 10	18.03000 +0.32	18.15	17.81	17.81	14,834
25 Aug 10	17.71500 -0.64	18.37	17.55	18.36	35,394
24 Aug 10	18.35000 -0.17	18.50	18.30	18.50	31,293
23 Aug 10	18.52000 +0.07	18.59	18.32	18.40	17,458
20 Aug 10	18.45500 -0.19	18.90	18.26	18.90	48,690
19 Aug 10	18.65000 +0.03	18.93	18.50	18.79	42,441
18 Aug 10	18.61500 +0.11	18.68	18.35	18.59	25,810
17 Aug 10	18.50000 -0.66	19.18	18.20	19.10	94,365
16 Aug 10	19.16000 +0.18	19.49	18.82	19.05	47,668
13 Aug 10	18.98000 -1.52	20.80	18.91	20.65	121,014
12 Aug 10	20.50000 +0.30	20.63	20.24	20.39	34,219
11 Aug 10	20.20000 -0.49	20.80	20.20	20.60	20,165
10 Aug 10	20.69000 -0.11	21.14	20.40	20.90	38,287
09 Aug 10	20.80000 +0.72	20.80	20.10	20.10	77,836
06 Aug 10	20.07500 -0.02	20.20	19.89	20.20	22,432
05 Aug 10	20.10000 +0.00	20.10	19.90	20.10	26,661
04 Aug 10	20.10000 +0.05	20.10	19.90	20.09	20,916
03 Aug 10	20.05000 +0.29	20.17	19.81	19.98	18,386
02 Aug 10	19.76000 +0.26	20.00	19.50	19.50	21,285
30 Jul 10	19.50500 +0.10	19.70	19.31	19.50	29,967
29 Jul 10	19.40000 -0.35	20.08	19.29	20.00	40,250
28 Jul 10	19.75000 +0.25	20.00	19.50	19.81	29,382
27 Jul 10	19.50000 +0.84	20.59	18.80	18.80	80,502
26 Jul 10	18.65500 +0.59	18.98	18.35	18.40	25,141
23 Jul 10	18.07000 -0.33	18.34	18.07	18.20	14,344
22 Jul 10	18.40000 +0.11	18.40	18.02	18.31	20,341
21 Jul 10	18.29000 -0.01	18.73	18.08	18.34	33,731
20 Jul 10	18.30000 -0.07	18.48	18.08	18.25	7,862
19 Jul 10	18.37000 +0.36	18.41	17.80	18.20	16,066
16 Jul 10	18.01000 -0.45	18.59	18.01	18.59	20,522
15 Jul 10	18.46000 +0.15	18.69	18.10	18.36	18,091
14 Jul 10	18.31000 -0.42	18.74	18.24	18.74	14,395
13 Jul 10	18.73000 +0.49	18.75	18.24	18.35	10,257
12 Jul 10	18.23500 +0.28	18.24	17.82	17.90	21,282
09 Jul 10	17.96000 -0.27	18.35	17.74	18.35	24,372
08 Jul 10	18.23000 +0.24	18.53	18.17	18.17	27,379
07 Jul 10	17.99000 -0.64	18.57	17.56	18.45	71,118
06 Jul 10	18.63000 -0.27	19.00	18.50	19.00	39,165
05 Jul 10	18.89500 +0.40	19.00	18.60	18.80	98,319
02 Jul 10	18.50000 +0.19	18.69	18.38	18.65	33,960
01 Jul 10	18.30500 +0.11	18.80	17.60	17.81	49,619
30 Jun 10	18.19500 +0.11	18.60	17.94	18.00	28,326
29 Jun 10	18.08000 -0.67	18.80	17.85	18.80	59,770
28 Jun 10	18.75000 +0.75	18.90	17.95	18.00	76,233
25 Jun 10	18.00000 +0.20	18.00	17.59	17.68	39,734
24 Jun 10	17.80000 -0.10	18.00	17.68	18.00	28,148
23 Jun 10	17.89500 -0.05	18.00	17.68	17.70	26,349
22 Jun 10	17.94500 +0.24	17.94	17.60	17.65	22,082
21 Jun 10	17.70000 +0.30	17.92	17.03	17.03	56,727
18 Jun 10	17.40000 +0.00	17.47	17.16	17.40	24,281
17 Jun 10	17.40000 +0.00	17.48	17.09	17.40	42,950
16 Jun 10	17.40000 -0.10	17.69	17.30	17.69	43,159
15 Jun 10	17.50000 +0.24	17.50	17.15	17.20	42,118
14 Jun 10	17.26000 +0.40	17.30	16.90	16.90	46,918
11 Jun 10	16.86000 +0.23	16.92	16.45	16.60	39,932
10 Jun 10	16.63500 +0.35	16.68	16.16	16.19	22,652
09 Jun 10	16.28500 +0.08	16.39	15.94	16.35	14,589
08 Jun 10	16.20500 -0.05	16.45	16.20	16.30	26,054
07 Jun 10	16.25500 +0.06	16.47	15.82	16.00	24,468
04 Jun 10	16.19500 -0.49	16.70	16.19	16.68	11,181
03 Jun 10	16.68000 +0.10	17.30	16.56	16.60	47,920
02 Jun 10	16.58000 +0.20	16.60	16.08	16.08	35,393
01 Jun 10	16.37500 +0.09	16.38	15.97	16.20	23,903
31 May 10	16.28000 +0.29	16.30	16.04	16.20	18,345
28 May 10	15.99500 -0.33	16.55	15.99	16.55	17,664
27 May 10	16.32500 +0.73	16.60	15.73	15.86	22,005
26 May 10	15.60000 +0.86	15.90	14.73	15.00	31,108
25 May 10	14.74500 -1.06	15.89	14.50	15.65	63,644
24 May 10	15.80000 -0.26	16.10	15.80	16.10	1,665
21 May 10	16.05500 +0.29	16.20	15.61	15.76	15,777
20 May 10	15.76500 -0.24	16.50	15.65	16.05	52,053
19 May 10	16.01000 -0.52	16.39	16.01	16.30	34,460
18 May 10	16.53000 +0.15	16.98	16.19	16.60	25,071
17 May 10	16.38000 -0.42	16.98	16.00	16.80	24,929
14 May 10	16.80000 -0.50	17.33	16.61	17.33	29,219
13 May 10	17.30000 +0.36	17.30	16.96	16.96	36,081
12 May 10	16.93500 +0.68	17.16	16.15	16.40	62,079
11 May 10	16.25000 -0.17	16.39	15.85	16.39	16,580
10 May 10	16.42000 +0.70	16.52	15.86	16.30	33,123
07 May 10	15.71500 +0.11	16.30	15.25	15.25	59,384
06 May 10	15.60000 -0.36	16.05	15.53	15.74	35,502
05 May 10	15.96000 -0.28	16.40	15.37	16.15	70,518
04 May 10	16.24000 -1.23	17.73	16.20	17.31	67,454
03 May 10	17.46500 +0.26	17.50	16.80	16.90	21,590
30 Apr 10	17.21000 +0.08	17.49	17.06	17.48	18,214
29 Apr 10	17.13000 +0.38	17.35	16.89	17.00	26,929
28 Apr 10	16.75000 -0.93	17.50	16.61	17.50	74,649
27 Apr 10	17.68500 -0.08	18.00	17.62	17.78	39,636
26 Apr 10	17.76000 +0.46	17.80	17.60	17.71	23,349
23 Apr 10	17.30000 +0.30	17.57	17.08	17.20	16,992
22 Apr 10	17.00500 -0.21	17.51	16.62	17.20	65,144
21 Apr 10	17.21500 -0.51	17.85	17.15	17.83	47,052
20 Apr 10	17.72500 +0.25	18.45	17.55	17.56	72,531
19 Apr 10	17.48000 -0.35	17.66	17.25	17.50	47,388
16 Apr 10	17.83000 +0.33	18.39	17.50	17.57	116,773
15 Apr 10	17.50000 +0.40	17.60	16.83	17.40	71,404
14 Apr 10	17.10500 +1.15	17.49	16.06	16.10	92,255
13 Apr 10	15.95000 +0.08	16.19	15.95	16.05	20,492
12 Apr 10	15.87000 -0.40	16.50	15.87	16.50	45,749
09 Apr 10	16.27000 -0.01	16.50	16.06	16.35	50,721
08 Apr 10	16.28500 -0.13	16.60	16.05	16.53	26,488
07 Apr 10	16.41000 +0.26	16.80	16.17	16.17	45,956
06 Apr 10	16.15000 +0.30	16.15	16.00	16.10	18,834
01 Apr 10	15.85500 +0.30	16.10	15.50	15.50	41,554
31 Mar 10	15.55000 +0.23	15.55	15.15	15.34	53,041
30 Mar 10	15.32000 +0.01	15.44	15.20	15.30	44,941
29 Mar 10	15.31000 +0.06	15.38	15.15	15.38	13,739
26 Mar 10	15.25000 -0.15	15.49	15.20	15.25	24,530
25 Mar 10	15.40000 +0.25	15.40	14.96	14.96	14,318
24 Mar 10	15.14500 -0.10	15.30	14.85	15.18	10,434
23 Mar 10	15.25000 +0.18	15.25	14.81	14.81	11,988
22 Mar 10	15.07500 -0.01	15.07	14.81	15.00	16,970
19 Mar 10	15.08000 +0.18	15.08	14.85	14.95	33,872
18 Mar 10	14.90000 +0.30	14.90	14.42	14.60	22,906
17 Mar 10	14.60000 +0.05	14.61	14.20	14.60	46,645
16 Mar 10	14.55500 +0.16	14.60	14.31	14.39	24,704
15 Mar 10	14.39000 -0.09	14.45	14.30	14.30	6,249
12 Mar 10	14.48000 -0.01	14.49	14.33	14.45	11,648
11 Mar 10	14.49000 +0.29	14.49	14.21	14.25	10,840
10 Mar 10	14.20000 -0.11	14.34	14.20	14.25	16,065
09 Mar 10	14.30500 +0.01	14.44	14.10	14.44	11,131
08 Mar 10	14.30000 -0.16	14.47	14.05	14.47	17,414
05 Mar 10	14.46500 +0.02	14.50	14.28	14.50	7,594
04 Mar 10	14.44500 +0.30	14.60	14.15	14.15	29,488
03 Mar 10	14.15000 +0.00	14.15	14.00	14.03	9,609
02 Mar 10	14.15000 +0.00	14.15	14.00	14.15	7,076
01 Mar 10	14.15000 -0.33	14.50	14.01	14.50	6,059
26 Feb 10	14.47500 +0.48	14.48	14.05	14.05	17,933
25 Feb 10	14.00000 -0.23	14.20	14.00	14.20	11,001
24 Feb 10	14.23000 +0.03	14.31	14.00	14.31	4,103
23 Feb 10	14.20000 -0.45	14.69	14.00	14.59	13,664
22 Feb 10	14.65000 +0.27	14.65	13.95	14.41	31,841
19 Feb 10	14.37500 -0.32	14.85	14.16	14.75	52,682
18 Feb 10	14.70000 +0.22	14.84	14.31	14.48	36,062
17 Feb 10	14.48000 +0.29	14.48	14.19	14.40	18,080
16 Feb 10	14.18500 +0.24	14.62	14.10	14.10	31,734
15 Feb 10	13.95000 +0.24	14.06	13.69	13.70	14,734
12 Feb 10	13.70500 +0.27	13.90	13.56	13.69	16,703
11 Feb 10	13.44000 -0.20	13.74	13.44	13.69	5,128
10 Feb 10	13.64000 +0.23	13.86	13.42	13.45	15,396
09 Feb 10	13.41000 -0.28	13.62	13.28	13.55	16,691
08 Feb 10	13.69000 +0.39	13.70	13.28	13.70	23,047
05 Feb 10	13.30000 -0.53	13.85	13.20	13.83	33,998
04 Feb 10	13.83000 -0.02	14.02	13.81	13.85	13,061
03 Feb 10	13.85000 -0.09	14.05	13.85	14.00	15,451
02 Feb 10	13.94000 +0.23	13.99	13.81	13.81	8,025
01 Feb 10	13.71000 +0.01	14.05	13.66	13.66	9,080
29 Jan 10	13.70000 +0.00	13.99	13.70	13.70	19,218
28 Jan 10	13.70000 -0.02	14.00	13.70	13.76	24,496
27 Jan 10	13.72000 -0.05	14.00	13.72	13.85	15,068
26 Jan 10	13.77000 +0.05	13.90	13.73	13.75	10,618
25 Jan 10	13.72000 -0.14	13.94	13.70	13.70	15,826
22 Jan 10	13.86000 -0.32	14.27	13.85	14.00	42,386
21 Jan 10	14.18000 -0.03	14.38	14.18	14.32	12,472
20 Jan 10	14.21500 -0.26	14.53	14.22	14.39	6,894
19 Jan 10	14.47000 +0.27	14.47	14.13	14.30	17,051
18 Jan 10	14.20500 -0.13	14.31	14.10	14.28	13,590
15 Jan 10	14.33500 -0.44	14.80	14.25	14.80	19,211
14 Jan 10	14.78000 +0.82	14.80	14.00	14.00	55,410
13 Jan 10	13.96000 +0.19	13.96	13.50	13.60	68,790
12 Jan 10	13.76500 -0.63	14.87	13.21	14.30	135,113
11 Jan 10	14.40000 -0.16	14.64	14.30	14.56	53,786
08 Jan 10	14.55500 -0.59	15.33	14.16	15.19	68,810
07 Jan 10	15.15000 -0.18	15.25	15.10	15.10	5,132
06 Jan 10	15.33000 +0.05	15.33	15.07	15.08	7,031
05 Jan 10	15.28000 +0.00	15.30	15.07	15.28	12,951
04 Jan 10	15.28000 +0.30	15.28	15.05	15.05	7,775
30 Dec 09	14.98000 -0.08	15.05	14.78	14.98	11,360
29 Dec 09	15.06000 -0.40	15.45	14.99	15.45	17,527
28 Dec 09	15.46000 +0.00	15.52	15.43	15.50	11,323

H&R GmbH & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	6.78000 -0.10	6.88	6.62	6.88	3,591
19 Oct 26	6.88000 +0.08	6.90	6.72	6.82	2,644
16 Oct 26	6.80000 -0.12	6.90	6.66	6.90	3,705
15 Oct 26	6.92000 -0.18	7.10	6.92	7.10	1,594
14 Oct 26	7.10000 +0.12	7.10	6.64	7.06	11,535
13 Oct 26	6.98000 +0.02	7.00	6.84	6.92	1,749
12 Oct 26	6.96000 +0.26	6.98	6.84	6.90	2,738
09 Oct 26	6.70000 -0.46	7.12	6.70	7.12	10,538
08 Oct 26	7.16000 +0.36	7.16	6.90	6.92	3,807
07 Oct 26	6.80000 -0.36	7.08	6.78	7.08	1,844
06 Oct 26	7.16000 -0.28	7.44	7.02	7.44	4,799
05 Oct 26	7.44000 -0.04	7.44	7.24	7.42	4,841
02 Oct 26	7.48000 +0.34	7.60	7.00	7.14	7,717
01 Oct 26	7.14000 -0.26	7.38	7.10	7.38	4,570
30 Sep 26	7.40000 +0.00	7.40	7.20	7.40	3,360
29 Sep 26	7.40000 +0.02	7.40	7.22	7.30	3,650
28 Sep 26	7.38000 -0.04	7.46	7.10	7.46	7,895
25 Sep 26	7.42000 -0.04	7.44	7.30	7.42	3,430
24 Sep 26	7.46000 +0.06	7.46	7.26	7.38	1,748
23 Sep 26	7.40000 +0.04	7.46	7.18	7.46	3,068
22 Sep 26	7.36000 +0.02	7.46	7.20	7.28	11,439
21 Sep 26	7.34000 +0.06	7.36	7.32	7.32	4,638
18 Sep 26	7.28000 +0.00	7.32	7.28	7.28	700
17 Sep 26	7.28000 -0.02	7.36	7.26	7.32	3,592
16 Sep 26	7.30000 +0.14	7.34	7.18	7.18	4,230
15 Sep 26	7.16000 +0.02	7.20	7.04	7.20	1,820
14 Sep 26	7.14000 -0.02	7.24	7.02	7.14	7,912
11 Sep 26	7.16000 +0.06	7.16	7.08	7.12	7,681
10 Sep 26	7.10000 -0.04	7.14	7.04	7.04	14,479
09 Sep 26	7.14000 +0.10	7.14	6.86	7.10	4,660
08 Sep 26	7.04000 -0.10	7.18	6.98	7.18	1,788
07 Sep 26	7.14000 +0.06	7.20	7.04	7.08	6,212
04 Sep 26	7.08000 +0.06	7.08	7.00	7.08	399
03 Sep 26	7.02000 +0.12	7.08	6.96	7.08	1,049
02 Sep 26	6.90000 -0.04	7.08	6.90	7.08	6,527
01 Sep 26	6.94000 +0.14	6.96	6.86	6.94	6,364
31 Aug 26	6.80000 +0.06	6.98	6.76	6.80	12,702
28 Aug 26	6.74000 -0.02	6.80	6.68	6.80	2,791
27 Aug 26	6.76000 +0.06	6.76	6.74	6.74	900
26 Aug 26	6.70000 +0.34	6.74	6.46	6.46	17,494
25 Aug 26	6.36000 +0.06	6.36	6.26	6.26	8,067
24 Aug 26	6.30000 +0.10	6.30	6.16	6.16	8,265
21 Aug 26	6.20000 +0.00	6.20	6.16	6.16	11,240
20 Aug 26	6.20000 -0.02	6.24	6.18	6.24	939
19 Aug 26	6.22000 +0.04	6.24	6.10	6.16	4,767
18 Aug 26	6.18000 +0.00	6.24	6.14	6.24	18,567
17 Aug 26	6.18000 +0.02	6.26	6.18	6.22	6,060
14 Aug 26	6.16000 -0.04	6.30	6.12	6.22	7,318
13 Aug 26	6.20000 +0.24	6.20	5.86	6.00	13,119
12 Aug 26	5.96000 -0.12	6.04	5.86	6.04	7,692
11 Aug 26	6.08000 +0.04	6.08	6.06	6.06	171
10 Aug 26	6.04000 -0.04	6.18	5.98	6.18	4,490
07 Aug 26	6.08000 -0.02	6.08	6.00	6.08	499
06 Aug 26	6.10000 +0.00	6.10	5.98	6.10	489
05 Aug 26	6.10000 +0.08	6.10	6.02	6.10	10,081
04 Aug 26	6.02000 +0.00	6.08	5.94	6.08	5,352
03 Aug 26	6.02000 +0.02	6.20	5.90	5.90	3,438
31 Jul 26	6.00000 -0.10	6.38	6.00	6.38	1,538
30 Jul 26	6.10000 -0.02	6.20	6.04	6.20	13,470
29 Jul 26	6.12000 +0.02	6.50	5.98	5.98	40,579
28 Jul 26	6.10000 -0.38	6.40	5.74	6.40	45,035
27 Jul 26	6.48000 +0.08	6.50	6.48	6.50	55
24 Jul 26	6.40000 -0.14	6.56	6.08	6.56	12,518
23 Jul 26	6.54000 +0.12	6.60	6.44	6.46	19,390
22 Jul 26	6.42000 -0.06	6.48	6.42	6.46	6,110
21 Jul 26	6.48000 +0.10	6.50	6.34	6.38	31,979
20 Jul 26	6.38000 -0.06	6.68	6.38	6.68	20,209
17 Jul 26	6.44000 +0.08	6.50	6.40	6.40	11,299
16 Jul 26	6.36000 +0.24	6.40	6.30	6.32	1,033
15 Jul 26	6.12000 -0.04	6.40	6.10	6.38	12,292
14 Jul 26	6.16000 +0.08	6.20	6.16	6.18	217
13 Jul 26	6.08000 +0.08	6.16	6.08	6.10	1,366
10 Jul 26	6.00000 -0.30	6.46	6.00	6.10	17,975
09 Jul 26	6.30000 +0.96	6.30	5.34	5.40	54,621
08 Jul 26	5.34000 -0.06	5.40	5.30	5.30	1,013
07 Jul 26	5.40000 -0.04	5.50	5.40	5.50	1,180
06 Jul 26	5.44000 -0.02	5.60	5.36	5.60	5,598
03 Jul 26	5.46000 -0.14	5.64	5.46	5.64	374
02 Jul 26	5.60000 +0.30	5.68	5.40	5.40	30,816
01 Jul 26	5.30000 +0.33	5.40	5.12	5.12	35,405
30 Jun 26	4.97000 +0.07	5.14	4.91	5.06	5,605
29 Jun 26	4.90000 +0.14	5.10	4.51	4.62	6,462
26 Jun 26	4.76000 +0.02	4.76	4.75	4.75	4,143
25 Jun 26	4.74000 -0.13	4.74	4.70	4.70	77
24 Jun 26	4.87000 +0.07	4.88	4.75	4.83	24,791
23 Jun 26	4.80000 +0.01	4.88	4.80	4.88	1,074
22 Jun 26	4.79000 -0.01	4.90	4.62	4.90	7,694
19 Jun 26	4.80000 +0.09	4.83	4.73	4.82	2,745
18 Jun 26	4.71000 -0.13	4.73	4.65	4.73	3,119
17 Jun 26	4.84000 +0.00	4.84	4.62	4.78	9,295
16 Jun 26	4.84000 +0.20	4.85	4.70	4.70	7,878
15 Jun 26	4.64000 -0.13	4.80	4.52	4.80	761
12 Jun 26	4.77000 +0.12	4.77	4.69	4.69	4,547
11 Jun 26	4.65000 +0.02	4.65	4.65	4.65	0
10 Jun 26	4.63000 +0.01	4.63	4.63	4.63	0
09 Jun 26	4.62000 -0.17	4.68	4.55	4.68	2,223
08 Jun 26	4.79000 -0.03	4.80	4.78	4.80	1,130
05 Jun 26	4.82000 -0.03	4.82	4.82	4.82	0
04 Jun 26	4.85000 +0.07	4.85	4.85	4.85	157
03 Jun 26	4.78000 -0.05	4.83	4.78	4.81	6,158
02 Jun 26	4.83000 +0.10	4.83	4.63	4.63	4,884
01 Jun 26	4.73000 -0.01	4.73	4.73	4.73	0
29 May 26	4.74000 -0.02	4.74	4.74	4.74	1
28 May 26	4.76000 +0.06	4.76	4.76	4.76	0
27 May 26	4.70000 +0.07	4.73	4.66	4.73	2,696
26 May 26	4.63000 -0.17	4.79	4.63	4.79	5,605
25 May 26	4.80000 +0.15	4.84	4.64	4.64	36
22 May 26	4.65000 +0.03	4.65	4.55	4.55	1,642
21 May 26	4.62000 +0.06	4.70	4.56	4.56	231
20 May 26	4.56000 -0.05	4.60	4.56	4.60	94
19 May 26	4.61000 +0.09	4.61	4.50	4.50	126
18 May 26	4.52000 -0.20	4.68	4.46	4.68	1,260
15 May 26	4.72000 +0.02	4.86	4.70	4.70	153
14 May 26	4.70000 -0.05	4.81	4.70	4.79	1,722
13 May 26	4.75000 -0.04	4.80	4.75	4.80	404
12 May 26	4.79000 +0.33	4.88	4.47	4.47	5,099
11 May 26	4.46000 -0.18	4.55	4.31	4.55	4,387
08 May 26	4.64000 -0.01	4.64	4.55	4.59	2,747
07 May 26	4.65000 -0.10	4.69	4.65	4.67	883
06 May 26	4.75000 +0.25	4.75	4.50	4.50	1,336
05 May 26	4.50000 -0.06	4.50	4.48	4.48	150
04 May 26	4.56000 +0.10	4.60	4.56	4.56	745
30 Apr 26	4.46000 -0.11	4.50	4.38	4.47	3,127
29 Apr 26	4.57000 +0.01	4.57	4.57	4.57	0
28 Apr 26	4.56000 -0.04	4.61	4.49	4.49	1,998
27 Apr 26	4.60000 +0.00	4.60	4.45	4.45	1,025
24 Apr 26	4.60000 +0.25	4.60	4.40	4.40	4,847
23 Apr 26	4.35000 -0.11	4.39	4.28	4.37	2,186
22 Apr 26	4.46000 -0.03	4.52	4.46	4.52	70
21 Apr 26	4.49000 -0.02	4.50	4.45	4.50	275
20 Apr 26	4.51000 +0.15	4.51	4.00	4.00	14,175
17 Apr 26	4.36000 +0.39	4.43	4.07	4.07	8,499
16 Apr 26	3.97000 -0.26	4.33	3.97	4.20	14,684
15 Apr 26	4.23000 +0.22	4.28	4.02	4.09	18,937
14 Apr 26	4.01000 +0.03	4.01	3.97	3.98	3,943
13 Apr 26	3.98000 -0.03	3.98	3.96	3.96	1,030
10 Apr 26	4.01000 +0.03	4.01	3.97	4.00	6,106
09 Apr 26	3.98000 -0.04	4.00	3.98	4.00	575
08 Apr 26	4.02000 +0.00	4.10	3.97	4.10	190
07 Apr 26	4.02000 -0.03	4.10	3.97	4.10	175
02 Apr 26	4.05000 +0.02	4.10	4.01	4.09	1,515
01 Apr 26	4.03000 -0.17	4.05	3.95	4.04	3,331
31 Mar 26	4.20000 +0.11	4.20	4.20	4.20	1,059
30 Mar 26	4.09000 +0.07	4.09	3.99	4.02	5,447
27 Mar 26	4.02000 +0.02	4.02	3.97	4.00	1,655
26 Mar 26	4.00000 -0.17	4.10	4.00	4.10	3,983
25 Mar 26	4.17000 +0.12	4.27	4.04	4.10	12,912
24 Mar 26	4.05000 +0.00	4.05	4.05	4.05	0
23 Mar 26	4.05000 -0.10	4.06	3.91	4.06	12,434
20 Mar 26	4.15000 -0.06	4.15	4.14	4.15	234
19 Mar 26	4.21000 +0.02	4.21	4.18	4.18	716
18 Mar 26	4.19000 +0.04	4.19	4.15	4.15	2
17 Mar 26	4.15000 -0.05	4.24	4.15	4.24	6,124
16 Mar 26	4.20000 -0.10	4.26	4.15	4.24	231
13 Mar 26	4.30000 +0.03	4.30	4.25	4.25	95
12 Mar 26	4.27000 -0.01	4.29	4.27	4.29	46
11 Mar 26	4.28000 +0.00	4.28	4.28	4.28	0
10 Mar 26	4.28000 -0.10	4.28	4.24	4.26	7,921
09 Mar 26	4.38000 -0.01	4.42	4.38	4.41	3,850
06 Mar 26	4.39000 -0.01	4.40	4.39	4.40	7
05 Mar 26	4.40000 +0.02	4.43	4.40	4.43	2,600
04 Mar 26	4.38000 -0.09	4.39	4.24	4.24	2,651
03 Mar 26	4.47000 +0.18	4.47	4.24	4.24	951
02 Mar 26	4.29000 -0.07	4.36	4.24	4.35	3,783
27 Feb 26	4.36000 +0.02	4.36	4.36	4.36	39
26 Feb 26	4.34000 -0.02	4.34	4.29	4.29	1,000
25 Feb 26	4.36000 -0.02	4.36	4.36	4.36	0
24 Feb 26	4.38000 -0.02	4.41	4.38	4.41	45
23 Feb 26	4.40000 +0.06	4.42	4.30	4.30	501
20 Feb 26	4.34000 -0.04	4.41	4.30	4.41	1,845
19 Feb 26	4.38000 -0.08	4.42	4.33	4.42	51
18 Feb 26	4.46000 +0.00	4.50	4.42	4.50	11,149
17 Feb 26	4.46000 +0.02	4.50	4.42	4.42	1,391
16 Feb 26	4.44000 +0.03	4.46	4.42	4.42	17,309
13 Feb 26	4.41000 -0.03	4.41	4.41	4.41	0
12 Feb 26	4.44000 -0.05	4.49	4.44	4.49	1
11 Feb 26	4.49000 +0.13	4.49	4.45	4.45	6,527
10 Feb 26	4.36000 +0.04	4.36	4.35	4.35	101
09 Feb 26	4.32000 -0.02	4.34	4.29	4.34	1,255
06 Feb 26	4.34000 +0.03	4.34	4.26	4.26	30
05 Feb 26	4.31000 +0.00	4.49	4.27	4.49	3,131
04 Feb 26	4.31000 +0.00	4.34	4.22	4.22	1,218
03 Feb 26	4.31000 +0.06	4.31	4.31	4.31	1,765
02 Feb 26	4.25000 +0.00	4.76	4.21	4.38	17,618
30 Jan 26	4.25000 -0.04	4.29	4.15	4.15	1,171
29 Jan 26	4.29000 +0.06	4.42	4.22	4.31	5,904
28 Jan 26	4.23000 +0.05	4.28	4.22	4.28	7,394
27 Jan 26	4.18000 -0.09	4.33	4.18	4.33	1
26 Jan 26	4.27000 -0.08	4.31	4.27	4.31	568
23 Jan 26	4.35000 -0.07	4.55	4.24	4.55	6,281
22 Jan 26	4.42000 -0.12	4.53	4.42	4.53	2,376
21 Jan 26	4.54000 -0.01	4.54	4.54	4.54	0
20 Jan 26	4.55000 +0.08	4.58	4.55	4.58	75
19 Jan 26	4.47000 +0.01	4.47	4.43	4.43	1,000
16 Jan 26	4.46000 -0.02	4.46	4.42	4.42	2
15 Jan 26	4.48000 +0.17	4.60	4.39	4.39	14,801
14 Jan 26	4.31000 +0.04	4.34	4.25	4.25	5,107
13 Jan 26	4.27000 +0.00	4.29	4.25	4.29	1,910
12 Jan 26	4.27000 +0.00	4.30	4.25	4.25	475
09 Jan 26	4.27000 +0.00	4.29	4.25	4.25	669
08 Jan 26	4.27000 -0.01	4.28	4.27	4.28	36
07 Jan 26	4.28000 -0.01	4.34	4.26	4.34	1,279
06 Jan 26	4.29000 -0.01	4.33	4.29	4.33	44
05 Jan 26	4.30000 +0.02	4.34	4.30	4.34	39
02 Jan 26	4.28000 -0.01	4.38	4.25	4.25	5,128
30 Dec 25	4.29000 -0.14	4.37	4.17	4.37	5,442
29 Dec 25	4.43000 +0.02	4.45	4.25	4.41	15,575
23 Dec 25	4.41000 -0.05	4.45	4.41	4.41	1,197
22 Dec 25	4.46000 -0.01	4.50	4.41	4.42	16,283
19 Dec 25	4.47000 -0.03	4.57	4.41	4.52	9,679
18 Dec 25	4.50000 -0.08	4.63	4.50	4.63	255
17 Dec 25	4.58000 +0.08	4.62	4.48	4.48	6,635
16 Dec 25	4.50000 +0.09	4.50	4.46	4.46	708
15 Dec 25	4.41000 -0.34	4.75	4.40	4.60	16,243
12 Dec 25	4.75000 +0.07	4.75	4.73	4.74	305
11 Dec 25	4.68000 -0.06	4.78	4.68	4.78	1,998
10 Dec 25	4.74000 +0.03	4.78	4.65	4.65	877
09 Dec 25	4.71000 -0.06	4.80	4.71	4.80	2,908
08 Dec 25	4.77000 +0.01	4.80	4.60	4.80	1,019
05 Dec 25	4.76000 -0.04	4.79	4.76	4.79	137
04 Dec 25	4.80000 -0.02	4.80	4.80	4.80	22
03 Dec 25	4.82000 -0.03	4.82	4.82	4.82	0
02 Dec 25	4.85000 +0.15	4.85	4.71	4.71	3,545
01 Dec 25	4.70000 -0.15	4.85	4.70	4.85	184
28 Nov 25	4.85000 +0.15	4.85	4.72	4.85	12,900
27 Nov 25	4.70000 -0.02	4.82	4.69	4.72	12,012
26 Nov 25	4.72000 -0.12	4.80	4.71	4.80	270
25 Nov 25	4.84000 +0.09	4.88	4.68	4.70	6,142
24 Nov 25	4.75000 -0.09	4.89	4.75	4.89	1,051
21 Nov 25	4.84000 +0.00	4.84	4.84	4.84	0
20 Nov 25	4.84000 +0.13	4.90	4.82	4.90	13,805
19 Nov 25	4.71000 +0.03	4.87	4.66	4.70	31,411
18 Nov 25	4.68000 -0.04	4.77	4.68	4.76	6,328
17 Nov 25	4.72000 -0.20	4.92	4.72	4.92	9,366
14 Nov 25	4.92000 -0.02	4.94	4.81	4.92	6,806
13 Nov 25	4.94000 -0.01	4.94	4.92	4.92	17
12 Nov 25	4.95000 +0.03	4.95	4.92	4.93	855
11 Nov 25	4.92000 -0.03	4.92	4.92	4.92	3,410
10 Nov 25	4.95000 +0.00	4.95	4.95	4.95	0
07 Nov 25	4.95000 +0.00	4.97	4.92	4.97	1,326
06 Nov 25	4.95000 +0.00	4.96	4.92	4.96	1,264
05 Nov 25	4.95000 -0.01	4.96	4.90	4.90	2,901
04 Nov 25	4.96000 +0.06	4.96	4.95	4.95	6,219
03 Nov 25	4.90000 -0.03	4.97	4.90	4.97	2,020
31 Oct 25	4.93000 -0.01	4.93	4.92	4.93	2,140
30 Oct 25	4.94000 +0.00	4.95	4.93	4.95	211
29 Oct 25	4.94000 -0.01	4.94	4.93	4.93	2,980
28 Oct 25	4.95000 +0.01	4.95	4.93	4.93	76
27 Oct 25	4.94000 +0.02	4.95	4.94	4.94	6,708
24 Oct 25	4.92000 -0.04	4.96	4.82	4.82	10,977
23 Oct 25	4.96000 +0.05	4.96	4.70	4.82	112,881
22 Oct 25	4.91000 -0.03	4.95	4.85	4.88	10,364
21 Oct 25	4.94000 +0.02	4.95	4.91	4.91	3,210
20 Oct 25	4.92000 +0.00	4.92	4.92	4.92	0
17 Oct 25	4.92000 -0.04	4.96	4.90	4.90	2,674
16 Oct 25	4.96000 +0.04	4.96	4.96	4.96	0
15 Oct 25	4.92000 -0.02	4.92	4.92	4.92	4,328
14 Oct 25	4.94000 +0.02	4.94	4.94	4.94	0
13 Oct 25	4.92000 -0.03	4.92	4.92	4.92	865
10 Oct 25	4.95000 +0.00	5.00	4.92	4.92	2,130
09 Oct 25	4.95000 -0.01	4.95	4.92	4.92	360
08 Oct 25	4.96000 +0.00	4.96	4.94	4.94	400
07 Oct 25	4.96000 +0.00	4.99	4.96	4.99	1,900
06 Oct 25	4.96000 +0.02	4.96	4.90	4.90	1,501
03 Oct 25	4.94000 +0.00	4.94	4.91	4.91	32
02 Oct 25	4.94000 -0.02	4.94	4.91	4.91	204
01 Oct 25	4.96000 +0.00	5.00	4.92	5.00	4,575
30 Sep 25	4.96000 -0.01	4.98	4.96	4.98	9,020
29 Sep 25	4.97000 +0.03	4.97	4.96	4.96	980
26 Sep 25	4.94000 -0.04	4.96	4.90	4.96	5,200
25 Sep 25	4.98000 +0.00	4.98	4.96	4.96	736
24 Sep 25	4.98000 +0.04	4.98	4.98	4.98	0
23 Sep 25	4.94000 +0.02	4.94	4.90	4.90	11,350
22 Sep 25	4.92000 -0.10	4.92	4.90	4.90	183
19 Sep 25	5.02000 +0.07	5.02	4.88	4.93	10,475
18 Sep 25	4.95000 +0.00	5.00	4.95	5.00	1,000
17 Sep 25	4.95000 +0.01	4.95	4.92	4.92	95
16 Sep 25	4.94000 -0.02	4.94	4.94	4.94	0
15 Sep 25	4.96000 +0.03	4.97	4.95	4.95	2,204
12 Sep 25	4.93000 -0.01	4.93	4.93	4.93	853
11 Sep 25	4.94000 -0.01	4.94	4.91	4.91	50
10 Sep 25	4.95000 +0.00	4.97	4.91	4.94	8,493
09 Sep 25	4.95000 -0.01	4.95	4.95	4.95	11,169
08 Sep 25	4.96000 +0.00	4.96	4.95	4.95	4,438
05 Sep 25	4.96000 +0.00	4.97	4.95	4.95	4,083
04 Sep 25	4.96000 -0.02	4.97	4.95	4.96	14,982
03 Sep 25	4.98000 +0.00	4.98	4.96	4.96	4,250
02 Sep 25	4.98000 -0.01	4.98	4.98	4.98	0
01 Sep 25	4.99000 +0.03	5.00	4.97	5.00	230
29 Aug 25	4.96000 -0.02	4.96	4.96	4.96	5,315
28 Aug 25	4.98000 +0.07	5.00	4.93	4.93	12,032
27 Aug 25	4.91000 -0.08	4.91	4.91	4.91	4
26 Aug 25	4.99000 -0.01	5.00	4.93	4.93	16,523
25 Aug 25	5.00000 +0.00	5.00	4.99	5.00	17,606
22 Aug 25	5.00000 -0.02	5.00	5.00	5.00	4,119
21 Aug 25	5.02000 +0.00	5.02	5.00	5.00	13,689
20 Aug 25	5.02000 +0.02	5.02	5.00	5.00	29,410
19 Aug 25	5.00000 -0.02	5.00	5.00	5.00	14,533
18 Aug 25	5.02000 +0.00	5.02	5.00	5.00	29,531
15 Aug 25	5.02000 -0.02	5.04	5.00	5.02	31,774
14 Aug 25	5.04000 +0.04	5.04	5.00	5.00	65,620
13 Aug 25	5.00000 -0.02	5.02	5.00	5.00	24,309
12 Aug 25	5.02000 +0.00	5.02	5.00	5.02	16,398
11 Aug 25	5.02000 +0.02	5.04	5.02	5.02	32,284
08 Aug 25	5.00000 -0.02	5.02	5.00	5.00	7,745
07 Aug 25	5.02000 +0.00	5.04	5.02	5.04	4,260
06 Aug 25	5.02000 +0.00	5.02	5.02	5.02	36,380
05 Aug 25	5.02000 -0.02	5.04	5.02	5.04	13,310
04 Aug 25	5.04000 +0.02	5.04	5.02	5.02	37,197
01 Aug 25	5.02000 +0.02	5.04	5.00	5.02	150,323
31 Jul 25	5.00000 +0.00	5.02	5.00	5.02	36,410
30 Jul 25	5.00000 -0.02	5.02	5.00	5.00	7,292
29 Jul 25	5.02000 +0.04	5.04	4.98	4.98	116,546
28 Jul 25	4.98000 -0.02	4.99	4.98	4.98	26,692
25 Jul 25	5.00000 +0.02	5.00	4.98	4.99	23,893
24 Jul 25	4.98000 +0.01	5.00	4.98	4.98	54,086
23 Jul 25	4.97000 +0.00	4.99	4.97	4.99	10,174
22 Jul 25	4.97000 +0.00	4.98	4.97	4.97	66,476
21 Jul 25	4.97000 -0.01	4.98	4.96	4.97	29,624
18 Jul 25	4.98000 +0.02	4.98	4.96	4.96	50,603
17 Jul 25	4.96000 +0.00	4.97	4.95	4.96	26,380
16 Jul 25	4.96000 +0.00	4.97	4.95	4.96	17,443
15 Jul 25	4.96000 +0.01	4.96	4.94	4.96	43,140
14 Jul 25	4.95000 -0.01	4.96	4.92	4.95	123,888
11 Jul 25	4.96000 -0.01	4.96	4.95	4.96	6,950
10 Jul 25	4.97000 +0.00	4.97	4.95	4.96	36,132
09 Jul 25	4.97000 +0.01	4.97	4.95	4.95	44,634
08 Jul 25	4.96000 +0.01	4.96	4.95	4.95	17,050
07 Jul 25	4.95000 +0.00	4.96	4.95	4.96	4,582
04 Jul 25	4.95000 +0.01	4.95	4.94	4.94	11,045
03 Jul 25	4.94000 -0.03	4.94	4.94	4.94	17,455
02 Jul 25	4.97000 +0.00	4.97	4.94	4.94	13,776
01 Jul 25	4.97000 +0.04	4.97	4.94	4.95	42,181
30 Jun 25	4.93000 -0.01	4.94	4.93	4.93	9,225
27 Jun 25	4.94000 +0.00	4.94	4.93	4.93	2,971
26 Jun 25	4.94000 +0.01	4.94	4.93	4.93	15,036
25 Jun 25	4.93000 +0.00	4.93	4.92	4.92	4,626
24 Jun 25	4.93000 -0.01	4.94	4.92	4.93	11,490
23 Jun 25	4.94000 +0.00	4.95	4.92	4.92	21,935
20 Jun 25	4.94000 +0.02	4.95	4.92	4.94	5,248
19 Jun 25	4.92000 +0.00	4.94	4.92	4.92	645
18 Jun 25	4.92000 -0.03	4.96	4.92	4.96	8,793
17 Jun 25	4.95000 +0.01	4.96	4.92	4.92	8,094
16 Jun 25	4.94000 -0.03	4.96	4.94	4.96	3,010
13 Jun 25	4.97000 +0.01	4.97	4.93	4.93	31,207
12 Jun 25	4.96000 +0.01	4.97	4.94	4.95	7,573
11 Jun 25	4.95000 -0.02	4.97	4.94	4.94	6,568
10 Jun 25	4.97000 +0.03	4.97	4.95	4.97	2,413
09 Jun 25	4.94000 -0.05	4.98	4.92	4.98	8,125
06 Jun 25	4.99000 +0.03	4.99	4.94	4.95	24,195
05 Jun 25	4.96000 -0.03	4.98	4.96	4.96	3,764
04 Jun 25	4.99000 +0.00	4.99	4.98	4.98	198,050
03 Jun 25	4.99000 -0.01	5.00	4.98	4.99	22,844
02 Jun 25	5.00000 +0.01	5.00	4.98	4.98	85,657
30 May 25	4.99000 +0.01	4.99	4.95	4.95	44,725
29 May 25	4.98000 -0.01	4.98	4.97	4.98	13,488
28 May 25	4.99000 -0.03	4.99	4.97	4.98	70,800
27 May 25	5.02000 +0.02	5.04	5.00	5.00	39,142
26 May 25	5.00000 +0.02	5.00	4.97	4.97	2,951
23 May 25	4.98000 -0.02	5.00	4.98	5.00	14,820
22 May 25	5.00000 +0.02	5.00	4.97	4.97	14,227
21 May 25	4.98000 +0.00	4.99	4.96	4.96	31,386
20 May 25	4.98000 +0.03	4.99	4.95	4.95	75,636
19 May 25	4.95000 -0.02	4.98	4.95	4.96	115,925
16 May 25	4.97000 +1.16	4.99	4.90	4.95	140,717
15 May 25	3.81000 -0.07	3.93	3.70	3.93	17,049
14 May 25	3.88000 -0.23	4.05	3.88	4.05	15,866
13 May 25	4.11000 +0.06	4.17	4.04	4.04	8,973
12 May 25	4.05000 +0.09	4.05	3.94	4.05	4,222
09 May 25	3.96000 +0.00	4.02	3.86	4.02	10,492
08 May 25	3.96000 -0.04	4.09	3.96	3.96	2,632
07 May 25	4.00000 +0.01	4.01	3.94	3.94	3,505
06 May 25	3.99000 -0.03	4.04	3.90	4.04	6,864
05 May 25	4.02000 -0.03	4.06	3.98	4.04	4,927
02 May 25	4.05000 -0.02	4.19	3.80	4.17	27,290
30 Apr 25	4.07000 -0.04	4.08	4.03	4.08	2,269
29 Apr 25	4.11000 -0.13	4.20	4.07	4.07	5,927
28 Apr 25	4.24000 +0.09	4.24	4.21	4.22	2,624
25 Apr 25	4.15000 +0.15	4.20	4.00	4.20	22,495
24 Apr 25	4.00000 +0.16	4.00	3.84	3.84	11,937
23 Apr 25	3.84000 +0.12	3.84	3.71	3.77	3,783
22 Apr 25	3.72000 -0.04	3.85	3.70	3.85	1,570
17 Apr 25	3.76000 +0.02	3.76	3.76	3.76	400
16 Apr 25	3.74000 -0.06	3.88	3.74	3.80	5,072
15 Apr 25	3.80000 -0.10	3.89	3.79	3.88	2,520
14 Apr 25	3.90000 +0.19	3.97	3.75	3.75	1,304
11 Apr 25	3.71000 +0.03	3.89	3.68	3.68	3,561
10 Apr 25	3.68000 +0.26	3.85	3.57	3.85	3,527
09 Apr 25	3.42000 -0.17	3.52	3.42	3.52	310
08 Apr 25	3.59000 -0.06	3.80	3.41	3.61	13,086
07 Apr 25	3.65000 -0.12	4.01	3.61	3.70	11,294
04 Apr 25	3.77000 -0.39	4.27	3.76	4.21	8,689
03 Apr 25	4.16000 -0.16	4.18	4.16	4.18	4,606
02 Apr 25	4.32000 -0.08	4.40	4.19	4.35	4,745
01 Apr 25	4.40000 +0.18	4.46	4.07	4.38	16,150
31 Mar 25	4.22000 -0.06	4.30	4.20	4.30	3,844
28 Mar 25	4.28000 -0.02	4.33	4.28	4.33	1,000
27 Mar 25	4.30000 +0.02	4.32	4.20	4.20	859
26 Mar 25	4.28000 -0.02	4.28	4.26	4.26	2,731
25 Mar 25	4.30000 +0.10	4.30	4.11	4.11	4,237
24 Mar 25	4.20000 -0.12	4.34	4.20	4.34	4,221
21 Mar 25	4.32000 +0.07	4.34	4.30	4.34	2,490
20 Mar 25	4.25000 -0.05	4.32	4.24	4.29	4,278
19 Mar 25	4.30000 +0.00	4.43	4.30	4.30	21,395
18 Mar 25	4.30000 +0.00	4.30	4.17	4.22	1,722
17 Mar 25	4.30000 -0.05	4.35	4.11	4.21	11,908
14 Mar 25	4.35000 +0.30	4.35	4.11	4.11	15,044
13 Mar 25	4.05000 +0.06	4.05	3.96	3.96	9,092
12 Mar 25	3.99000 +0.09	3.99	3.79	3.96	6,074
11 Mar 25	3.90000 +0.15	3.99	3.77	3.95	21,000
10 Mar 25	3.75000 -0.25	3.98	3.75	3.98	2,599
07 Mar 25	4.00000 +0.00	4.00	3.89	4.00	36,873
06 Mar 25	4.00000 +0.18	4.00	3.82	3.82	30,325
05 Mar 25	3.82000 +0.10	3.90	3.72	3.73	17,000
04 Mar 25	3.72000 -0.17	3.85	3.72	3.78	4,052
03 Mar 25	3.89000 +0.13	3.90	3.70	3.82	11,841
28 Feb 25	3.76000 +0.10	3.82	3.67	3.67	14,593
27 Feb 25	3.66000 +0.15	3.66	3.52	3.52	48,284
26 Feb 25	3.51000 +0.07	3.55	3.51	3.54	17,393
25 Feb 25	3.44000 -0.04	3.51	3.44	3.50	1,027
24 Feb 25	3.48000 +0.07	3.50	3.41	3.41	6,102
21 Feb 25	3.41000 -0.01	3.45	3.41	3.43	7,355
20 Feb 25	3.42000 -0.14	3.58	3.42	3.57	9,683
19 Feb 25	3.56000 -0.04	3.56	3.48	3.55	31,355
18 Feb 25	3.60000 -0.01	3.67	3.51	3.63	3,711
17 Feb 25	3.61000 +0.14	3.61	3.55	3.61	6,176
14 Feb 25	3.47000 -0.04	3.57	3.44	3.52	14,453
13 Feb 25	3.51000 -0.04	3.56	3.50	3.50	9,879
12 Feb 25	3.55000 +0.14	3.55	3.50	3.51	7,328
11 Feb 25	3.41000 -0.23	3.65	3.41	3.65	8,180
10 Feb 25	3.64000 -0.08	3.67	3.64	3.66	7,153
05 Feb 25	3.72000 -0.04	3.79	3.68	3.79	11,818
04 Feb 25	3.76000 +0.01	3.76	3.74	3.74	158
03 Feb 25	3.75000 -0.04	3.79	3.75	3.78	115
30 Jan 25	3.79000 +0.04	3.79	3.75	3.75	3,228
29 Jan 25	3.75000 -0.02	3.77	3.73	3.73	53
28 Jan 25	3.77000 +0.03	3.77	3.73	3.73	204
27 Jan 25	3.74000 -0.02	3.79	3.74	3.74	1,803
23 Jan 25	3.76000 -0.01	3.78	3.71	3.78	2,116
22 Jan 25	3.77000 +0.01	3.80	3.77	3.80	3,183
21 Jan 25	3.76000 -0.08	3.80	3.76	3.80	6,911
20 Jan 25	3.84000 +0.09	3.84	3.80	3.81	8,288
17 Jan 25	3.75000 +0.03	3.79	3.75	3.79	2,919
16 Jan 25	3.72000 -0.01	3.77	3.72	3.73	3,378
15 Jan 25	3.73000 +0.02	3.77	3.73	3.75	10,009
14 Jan 25	3.71000 +0.00	3.75	3.71	3.75	3,301
13 Jan 25	3.71000 -0.04	3.75	3.71	3.74	3,044
10 Jan 25	3.75000 -0.02	3.75	3.73	3.75	386
09 Jan 25	3.77000 +0.02	3.77	3.74	3.77	2,139
08 Jan 25	3.75000 +0.08	3.77	3.75	3.76	6,608
07 Jan 25	3.67000 -0.08	3.75	3.66	3.75	6,677
06 Jan 25	3.75000 +0.19	3.75	3.58	3.59	13,741
03 Jan 25	3.56000 +0.04	3.60	3.55	3.55	2,315
02 Jan 25	3.52000 +0.13	3.58	3.46	3.46	3,144
30 Dec 24	3.39000 +0.04	3.40	3.33	3.37	15,432
27 Dec 24	3.35000 +0.07	3.37	3.31	3.37	1,559
23 Dec 24	3.28000 -0.03	3.39	3.28	3.32	6,208
20 Dec 24	3.31000 -0.05	3.34	3.31	3.34	4,675
19 Dec 24	3.36000 -0.01	3.37	3.34	3.37	2,860
18 Dec 24	3.37000 +0.02	3.39	3.34	3.39	1,908
16 Dec 24	3.35000 -0.01	3.39	3.30	3.39	12,882
13 Dec 24	3.36000 -0.04	3.39	3.30	3.31	10,127
12 Dec 24	3.40000 +0.02	3.40	3.35	3.35	10,701
11 Dec 24	3.38000 +0.03	3.38	3.35	3.35	525
10 Dec 24	3.35000 -0.05	3.40	3.35	3.40	7,243
09 Dec 24	3.40000 +0.01	3.43	3.34	3.43	1,023
06 Dec 24	3.39000 -0.02	3.42	3.32	3.36	11,319
05 Dec 24	3.41000 +0.01	3.45	3.41	3.44	3,130
04 Dec 24	3.40000 +0.04	3.40	3.36	3.36	1,436
03 Dec 24	3.36000 -0.07	3.36	3.31	3.31	70
02 Dec 24	3.43000 +0.08	3.45	3.28	3.28	7,741
29 Nov 24	3.35000 -0.12	3.42	3.35	3.42	8,325
28 Nov 24	3.47000 +0.02	3.47	3.45	3.45	200
27 Nov 24	3.45000 +0.00	3.50	3.42	3.47	1,629
26 Nov 24	3.45000 +0.00	3.48	3.45	3.48	500
25 Nov 24	3.45000 +0.03	3.48	3.43	3.43	6,885
22 Nov 24	3.42000 +0.00	3.48	3.40	3.46	5,983
21 Nov 24	3.42000 +0.14	3.42	3.30	3.30	7,523
20 Nov 24	3.28000 +0.01	3.28	3.27	3.27	1,013
19 Nov 24	3.27000 -0.18	3.40	3.26	3.40	12,161
18 Nov 24	3.45000 -0.02	3.51	3.42	3.43	12,507
15 Nov 24	3.47000 +0.09	3.50	3.23	3.23	13,568
14 Nov 24	3.38000 -0.01	3.40	3.30	3.36	17,597
13 Nov 24	3.39000 -0.01	3.39	3.35	3.36	1,815
12 Nov 24	3.40000 -0.07	3.48	3.40	3.47	5,477
11 Nov 24	3.47000 -0.02	3.48	3.30	3.44	14,908
08 Nov 24	3.49000 -0.07	3.55	3.49	3.50	5,404
07 Nov 24	3.56000 +0.00	3.56	3.50	3.55	1,777
06 Nov 24	3.56000 -0.08	3.58	3.50	3.57	13,119
05 Nov 24	3.64000 -0.04	3.65	3.57	3.60	2,270
04 Nov 24	3.68000 -0.02	3.68	3.60	3.60	8,720
01 Nov 24	3.70000 -0.04	3.73	3.62	3.73	6,495
30 Oct 24	3.74000 +0.02	3.74	3.67	3.68	2,746
29 Oct 24	3.72000 +0.01	3.75	3.68	3.74	5,214
28 Oct 24	3.71000 +0.00	3.73	3.68	3.68	718
24 Oct 24	3.71000 +0.00	3.74	3.71	3.73	224
23 Oct 24	3.71000 -0.01	3.74	3.68	3.74	2,127
22 Oct 24	3.72000 +0.00	3.74	3.72	3.73	333
21 Oct 24	3.72000 -0.01	3.73	3.70	3.72	2,609
18 Oct 24	3.73000 +0.01	3.75	3.71	3.73	12,075
17 Oct 24	3.72000 -0.01	3.72	3.71	3.71	150
16 Oct 24	3.73000 +0.03	3.74	3.71	3.71	3,135
15 Oct 24	3.70000 -0.02	3.74	3.70	3.74	2,385
14 Oct 24	3.72000 -0.01	3.74	3.70	3.70	8,146
11 Oct 24	3.73000 +0.00	3.73	3.72	3.72	84
10 Oct 24	3.73000 -0.01	3.73	3.72	3.72	600
09 Oct 24	3.74000 +0.00	3.75	3.74	3.75	369
08 Oct 24	3.74000 +0.00	3.75	3.71	3.71	1,349
07 Oct 24	3.74000 +0.00	3.76	3.71	3.72	930
04 Oct 24	3.74000 -0.01	3.74	3.71	3.74	3,593
03 Oct 24	3.75000 +0.00	3.76	3.75	3.76	1,620
02 Oct 24	3.75000 -0.01	3.76	3.74	3.76	3,341
01 Oct 24	3.76000 -0.03	3.79	3.74	3.79	46
30 Sep 24	3.79000 -0.01	3.80	3.74	3.74	3,598
27 Sep 24	3.80000 +0.00	3.80	3.74	3.78	8,116
26 Sep 24	3.80000 +0.00	3.80	3.74	3.80	7,099
25 Sep 24	3.80000 +0.01	3.80	3.75	3.75	4,513
24 Sep 24	3.79000 +0.01	3.80	3.78	3.80	4,630
23 Sep 24	3.78000 +0.02	3.80	3.75	3.80	2,171
20 Sep 24	3.76000 +0.00	3.85	3.76	3.80	9,813
19 Sep 24	3.76000 +0.04	3.77	3.68	3.68	4,504
18 Sep 24	3.72000 -0.02	3.76	3.67	3.75	2,993
17 Sep 24	3.74000 +0.00	3.76	3.74	3.75	5,174
16 Sep 24	3.74000 -0.08	3.79	3.74	3.78	5,023
13 Sep 24	3.82000 +0.00	3.82	3.80	3.80	200
12 Sep 24	3.82000 +0.04	3.82	3.80	3.80	41
11 Sep 24	3.78000 +0.00	3.81	3.78	3.80	1,881
10 Sep 24	3.78000 -0.03	3.79	3.78	3.79	1,233
09 Sep 24	3.81000 -0.04	3.81	3.79	3.79	780
05 Sep 24	3.85000 -0.02	3.85	3.83	3.83	500
04 Sep 24	3.87000 +0.00	3.87	3.83	3.83	2,700
03 Sep 24	3.87000 -0.01	3.87	3.85	3.85	2,800
02 Sep 24	3.88000 +0.03	3.89	3.88	3.89	16
30 Aug 24	3.85000 +0.07	3.90	3.79	3.82	14,283
29 Aug 24	3.78000 +0.03	3.80	3.75	3.75	1,441
28 Aug 24	3.75000 -0.02	3.76	3.75	3.75	12,577
27 Aug 24	3.77000 +0.04	3.77	3.74	3.74	7,111
26 Aug 24	3.73000 +0.01	3.85	3.70	3.70	28,025
23 Aug 24	3.72000 -0.02	3.74	3.70	3.74	2,381
22 Aug 24	3.74000 -0.01	3.75	3.65	3.75	20,215
21 Aug 24	3.75000 -0.01	3.75	3.72	3.73	3,818
20 Aug 24	3.76000 +0.00	3.78	3.74	3.74	5,535
19 Aug 24	3.76000 +0.04	3.78	3.74	3.74	4,808
16 Aug 24	3.72000 -0.04	3.73	3.72	3.73	1,021
15 Aug 24	3.76000 +0.06	3.80	3.70	3.74	7,342
14 Aug 24	3.70000 -0.01	3.75	3.70	3.74	11,327
13 Aug 24	3.71000 -0.06	3.86	3.71	3.86	11,755
12 Aug 24	3.77000 -0.07	3.79	3.77	3.79	5,923
09 Aug 24	3.84000 +0.10	3.89	3.76	3.89	10,090
08 Aug 24	3.74000 -0.20	3.94	3.74	3.92	11,419
07 Aug 24	3.94000 +0.25	3.94	3.65	3.71	23,118
06 Aug 24	3.69000 -0.19	3.99	3.69	3.99	8,159
05 Aug 24	3.88000 -0.17	4.03	3.88	4.00	41,576
02 Aug 24	4.05000 -0.03	4.05	4.00	4.00	373
01 Aug 24	4.08000 +0.02	4.11	4.08	4.11	39
31 Jul 24	4.06000 +0.12	4.12	4.06	4.09	4,025
30 Jul 24	3.94000 -0.14	4.06	3.94	4.06	7,163
29 Jul 24	4.08000 -0.09	4.12	4.06	4.12	4,486
26 Jul 24	4.17000 -0.03	4.28	4.11	4.28	1,869
25 Jul 24	4.20000 +0.06	4.20	4.08	4.18	41,815
24 Jul 24	4.14000 -0.15	4.37	4.08	4.37	26,458
23 Jul 24	4.29000 -0.09	4.46	4.08	4.44	29,816
22 Jul 24	4.38000 -0.57	4.95	4.06	4.95	91,492
19 Jul 24	4.95000 +0.04	4.95	4.95	4.95	1
18 Jul 24	4.91000 +0.01	4.97	4.90	4.91	15,338
17 Jul 24	4.90000 +0.10	4.97	4.90	4.92	23,795
16 Jul 24	4.80000 -0.06	4.82	4.80	4.82	613
15 Jul 24	4.86000 +0.04	4.86	4.82	4.85	360
12 Jul 24	4.82000 -0.03	4.90	4.82	4.89	4,273
11 Jul 24	4.85000 +0.07	4.85	4.80	4.80	100
10 Jul 24	4.78000 -0.05	4.83	4.78	4.80	10,269
09 Jul 24	4.83000 -0.01	4.83	4.78	4.78	1,326
08 Jul 24	4.84000 +0.04	4.84	4.80	4.80	3,408
05 Jul 24	4.80000 +0.04	4.80	4.78	4.78	2,006
03 Jul 24	4.76000 -0.06	4.82	4.76	4.82	4,598
02 Jul 24	4.82000 +0.00	4.82	4.80	4.80	118
01 Jul 24	4.82000 +0.02	4.86	4.82	4.86	33
27 Jun 24	4.80000 +0.00	4.81	4.80	4.81	1,120
26 Jun 24	4.80000 +0.03	4.80	4.80	4.80	463
25 Jun 24	4.77000 -0.09	4.82	4.77	4.82	1,370
24 Jun 24	4.86000 +0.00	4.90	4.86	4.90	543
21 Jun 24	4.86000 -0.07	4.86	4.80	4.81	1,184
20 Jun 24	4.93000 +0.10	4.93	4.80	4.84	7,351
19 Jun 24	4.83000 -0.02	4.84	4.80	4.80	708
17 Jun 24	4.85000 -0.01	5.00	4.82	5.00	646
14 Jun 24	4.86000 -0.03	4.86	4.84	4.85	1,197
13 Jun 24	4.89000 -0.05	5.00	4.85	5.00	4,927
12 Jun 24	4.94000 +0.09	4.98	4.86	4.92	5,107
11 Jun 24	4.85000 -0.03	4.97	4.84	4.85	14,939
07 Jun 24	4.88000 +0.00	4.88	4.86	4.86	2,394
06 Jun 24	4.88000 -0.01	4.90	4.86	4.86	1,795
05 Jun 24	4.89000 +0.00	4.90	4.86	4.87	1,402
04 Jun 24	4.89000 -0.04	4.89	4.87	4.89	1,258
03 Jun 24	4.93000 +0.03	5.00	4.89	5.00	2,363
31 May 24	4.90000 -0.01	4.91	4.89	4.90	6,412
30 May 24	4.91000 -0.03	4.92	4.91	4.92	4,723
29 May 24	4.94000 -0.01	4.96	4.94	4.96	250
28 May 24	4.95000 -0.03	5.02	4.91	4.99	18,435
27 May 24	4.98000 -0.06	5.08	4.97	5.06	4,310
24 May 24	5.04000 -0.02	5.04	5.00	5.00	2,136
23 May 24	5.06000 +0.06	5.06	5.00	5.02	146
22 May 24	5.00000 +0.02	5.00	4.96	4.98	520
21 May 24	4.98000 -0.12	5.12	4.97	5.02	4,957
20 May 24	5.10000 +0.00	5.10	4.95	4.95	8,943
17 May 24	5.10000 +0.20	5.10	4.91	4.95	25,615
16 May 24	4.90000 +0.03	4.91	4.87	4.87	8,295
15 May 24	4.87000 +0.02	4.94	4.86	4.86	1,770
14 May 24	4.85000 -0.03	4.90	4.85	4.87	2,153
13 May 24	4.88000 +0.00	4.89	4.86	4.89	1,212
10 May 24	4.88000 +0.00	4.89	4.88	4.89	3,042
09 May 24	4.88000 +0.00	4.88	4.88	4.88	1,430
08 May 24	4.88000 +0.00	4.94	4.88	4.94	6,427
07 May 24	4.88000 -0.01	4.93	4.88	4.93	6,925
06 May 24	4.89000 -0.02	4.93	4.89	4.89	1,339
03 May 24	4.91000 +0.01	4.91	4.89	4.90	2,390
02 May 24	4.90000 -0.04	4.95	4.90	4.95	1,971
30 Apr 24	4.94000 +0.02	4.95	4.88	4.90	3,460
29 Apr 24	4.92000 +0.19	4.95	4.84	4.84	8,065
26 Apr 24	4.73000 +0.00	4.90	4.73	4.73	6,816
25 Apr 24	4.73000 -0.14	4.91	4.71	4.80	6,336
24 Apr 24	4.87000 +0.13	4.90	4.72	4.74	12,018
23 Apr 24	4.74000 +0.00	4.74	4.71	4.74	948
22 Apr 24	4.74000 +0.09	4.74	4.66	4.66	5,105
19 Apr 24	4.65000 -0.01	4.74	4.65	4.68	998
18 Apr 24	4.66000 +0.00	4.79	4.66	4.70	379
17 Apr 24	4.66000 -0.06	4.87	4.66	4.72	13,040
16 Apr 24	4.72000 -0.02	4.85	4.72	4.80	12,561
15 Apr 24	4.74000 -0.04	4.79	4.74	4.79	4,814
12 Apr 24	4.78000 -0.02	4.81	4.78	4.81	635
11 Apr 24	4.80000 -0.02	4.83	4.80	4.83	1,094
10 Apr 24	4.82000 -0.01	4.86	4.74	4.86	8,570
09 Apr 24	4.83000 +0.01	4.90	4.82	4.83	4,275
08 Apr 24	4.82000 -0.03	4.85	4.80	4.80	1,041
05 Apr 24	4.85000 -0.08	4.96	4.78	4.95	4,104
04 Apr 24	4.93000 +0.05	4.93	4.80	4.80	2,638
03 Apr 24	4.88000 +0.12	4.88	4.76	4.76	5,298
02 Apr 24	4.76000 -0.10	4.85	4.76	4.76	7,866
28 Mar 24	4.86000 -0.09	4.97	4.77	4.97	7,501
27 Mar 24	4.95000 -0.02	4.99	4.83	4.90	5,334
26 Mar 24	4.97000 +0.07	4.99	4.92	4.92	832
25 Mar 24	4.90000 -0.08	4.99	4.83	4.90	17,123
22 Mar 24	4.98000 +0.08	4.98	4.90	4.90	1,413
21 Mar 24	4.90000 -0.01	4.97	4.90	4.92	9,707
20 Mar 24	4.91000 -0.04	4.94	4.91	4.94	3,475
19 Mar 24	4.95000 -0.01	4.95	4.93	4.93	938
18 Mar 24	4.96000 -0.02	4.98	4.95	4.95	556
15 Mar 24	4.98000 +0.02	5.00	4.95	4.96	12,762
14 Mar 24	4.96000 -0.01	5.00	4.96	4.97	1,718
13 Mar 24	4.97000 -0.03	5.02	4.97	5.00	4,014
12 Mar 24	5.00000 +0.00	5.10	5.00	5.00	867
11 Mar 24	5.00000 -0.04	5.08	5.00	5.08	3,483
08 Mar 24	5.04000 +0.04	5.10	5.00	5.08	4,322
07 Mar 24	5.00000 +0.00	5.04	4.95	5.04	8,485
06 Mar 24	5.00000 +0.05	5.06	4.96	4.99	3,452
05 Mar 24	4.95000 +0.00	4.95	4.93	4.95	2,245
01 Mar 24	4.95000 -0.05	4.98	4.95	4.98	3,278
29 Feb 24	5.00000 +0.03	5.04	4.97	4.97	2,096
28 Feb 24	4.97000 +0.00	4.99	4.97	4.99	988
27 Feb 24	4.97000 -0.05	5.06	4.97	5.02	5,802
26 Feb 24	5.02000 -0.04	5.06	5.02	5.04	2,361
23 Feb 24	5.06000 +0.02	5.10	5.04	5.10	2,415
21 Feb 24	5.04000 -0.08	5.14	5.04	5.14	2,611
20 Feb 24	5.12000 +0.00	5.20	5.04	5.18	10,397
19 Feb 24	5.12000 +0.02	5.14	5.12	5.14	1,820
16 Feb 24	5.10000 +0.11	5.10	5.00	5.00	6,366
15 Feb 24	4.99000 +0.00	5.00	4.96	5.00	843
14 Feb 24	4.99000 +0.01	4.99	4.95	4.98	6,751
13 Feb 24	4.98000 -0.02	4.98	4.94	4.95	7,694
12 Feb 24	5.00000 +0.07	5.00	4.95	4.97	24,342
09 Feb 24	4.93000 -0.01	4.97	4.93	4.97	4,250
08 Feb 24	4.94000 -0.04	4.98	4.92	4.98	5,391
07 Feb 24	4.98000 +0.04	4.99	4.92	4.98	8,775
06 Feb 24	4.94000 -0.01	4.98	4.92	4.98	3,899
05 Feb 24	4.95000 +0.00	4.98	4.93	4.97	1,559
02 Feb 24	4.95000 +0.02	4.98	4.90	4.94	5,613
01 Feb 24	4.93000 +0.03	4.93	4.86	4.88	6,950
31 Jan 24	4.90000 +0.04	4.90	4.86	4.89	886
30 Jan 24	4.86000 +0.06	4.86	4.78	4.79	11,372
29 Jan 24	4.80000 -0.01	4.81	4.80	4.81	316
26 Jan 24	4.81000 -0.01	4.83	4.79	4.79	2,180
25 Jan 24	4.82000 +0.00	4.84	4.79	4.82	5,135
24 Jan 24	4.82000 +0.02	4.88	4.79	4.81	14,275
23 Jan 24	4.80000 +0.02	4.88	4.78	4.78	5,040
22 Jan 24	4.78000 +0.00	4.88	4.78	4.78	1,513
19 Jan 24	4.78000 +0.00	4.87	4.78	4.79	4,069
18 Jan 24	4.78000 -0.04	4.80	4.78	4.80	1,021
17 Jan 24	4.82000 +0.03	4.87	4.79	4.80	2,202
16 Jan 24	4.79000 -0.05	4.85	4.79	4.81	2,454
15 Jan 24	4.84000 +0.02	4.88	4.79	4.88	3,719
12 Jan 24	4.82000 -0.02	4.87	4.80	4.87	8,717
10 Jan 24	4.84000 -0.02	4.87	4.78	4.84	4,351
09 Jan 24	4.86000 +0.01	4.86	4.81	4.85	8,914
08 Jan 24	4.85000 +0.09	4.85	4.83	4.83	1,481
05 Jan 24	4.76000 +0.04	4.84	4.69	4.69	7,514
04 Jan 24	4.72000 +0.02	4.72	4.69	4.70	15,462
03 Jan 24	4.70000 +0.00	4.79	4.68	4.70	7,542
02 Jan 24	4.70000 +0.02	4.71	4.69	4.69	2,549
29 Dec 23	4.68000 -0.09	4.80	4.68	4.76	6,882
28 Dec 23	4.77000 +0.05	4.77	4.70	4.70	4,882
27 Dec 23	4.72000 +0.00	4.75	4.69	4.73	2,691
22 Dec 23	4.72000 -0.03	4.72	4.67	4.71	5,624
21 Dec 23	4.75000 -0.05	4.75	4.71	4.72	3,672
20 Dec 23	4.80000 +0.05	4.82	4.71	4.72	11,963
19 Dec 23	4.75000 +0.03	4.80	4.67	4.80	14,991
18 Dec 23	4.72000 +0.16	4.86	4.51	4.51	53,362
15 Dec 23	4.56000 +0.22	4.56	4.35	4.35	9,548
14 Dec 23	4.34000 +0.02	4.35	4.22	4.31	4,313
13 Dec 23	4.32000 -0.13	4.39	4.26	4.31	9,881
12 Dec 23	4.45000 +0.09	4.45	4.29	4.32	9,447
11 Dec 23	4.36000 -0.12	4.60	4.36	4.60	11,952
08 Dec 23	4.48000 -0.03	4.55	4.48	4.51	3,146
07 Dec 23	4.51000 -0.14	4.61	4.51	4.57	5,964
06 Dec 23	4.65000 +0.10	4.70	4.55	4.67	6,052
05 Dec 23	4.55000 +0.05	4.65	4.51	4.51	7,885
04 Dec 23	4.50000 +0.07	4.64	4.40	4.43	11,267
01 Dec 23	4.43000 -0.09	4.84	4.40	4.84	51,312
30 Nov 23	4.52000 -0.01	4.55	4.50	4.52	9,005
29 Nov 23	4.53000 -0.18	4.71	4.39	4.71	33,899
28 Nov 23	4.71000 -0.06	4.74	4.71	4.72	7,700
27 Nov 23	4.77000 -0.06	4.85	4.72	4.85	4,831
24 Nov 23	4.83000 -0.03	4.87	4.75	4.87	725
23 Nov 23	4.86000 +0.09	4.86	4.75	4.77	3,292
22 Nov 23	4.77000 -0.06	4.81	4.77	4.81	10,248
21 Nov 23	4.83000 -0.04	4.85	4.80	4.85	19,877
20 Nov 23	4.87000 -0.02	4.89	4.85	4.89	8,618
17 Nov 23	4.89000 +0.00	4.89	4.85	4.85	2,250
16 Nov 23	4.89000 -0.01	4.95	4.86	4.95	4,763
15 Nov 23	4.90000 +0.06	5.06	4.84	5.00	18,988
14 Nov 23	4.84000 -0.01	4.88	4.84	4.86	3,284
13 Nov 23	4.85000 -0.01	4.85	4.83	4.84	2,531
10 Nov 23	4.86000 +0.04	4.87	4.82	4.82	1,823
09 Nov 23	4.82000 -0.03	4.88	4.80	4.82	13,225
08 Nov 23	4.85000 -0.02	4.87	4.84	4.87	7,454
07 Nov 23	4.87000 +0.00	4.87	4.85	4.85	3,181
06 Nov 23	4.87000 +0.05	4.88	4.83	4.83	5,448
03 Nov 23	4.82000 -0.03	4.87	4.76	4.87	3,761
02 Nov 23	4.85000 +0.07	4.85	4.76	4.76	2,077
01 Nov 23	4.78000 +0.04	4.83	4.78	4.83	11
31 Oct 23	4.74000 -0.09	4.74	4.74	4.74	4,993
30 Oct 23	4.83000 -0.02	4.83	4.75	4.81	7,400
27 Oct 23	4.85000 -0.03	4.85	4.82	4.82	90
25 Oct 23	4.88000 +0.00	4.88	4.82	4.85	640
23 Oct 23	4.88000 +0.01	4.88	4.85	4.85	1
20 Oct 23	4.87000 +0.02	4.90	4.83	4.88	1,701
18 Oct 23	4.85000 -0.06	4.90	4.81	4.83	19,266
17 Oct 23	4.91000 +0.12	4.91	4.75	4.76	16,685
16 Oct 23	4.79000 -0.01	4.81	4.76	4.80	1,995
13 Oct 23	4.80000 -0.01	4.82	4.80	4.82	95
10 Oct 23	4.81000 -0.01	4.81	4.77	4.78	3,258
09 Oct 23	4.82000 -0.02	4.82	4.78	4.78	351
06 Oct 23	4.84000 +0.00	4.84	4.78	4.78	160
05 Oct 23	4.84000 -0.01	4.88	4.84	4.88	335
04 Oct 23	4.85000 +0.00	4.85	4.77	4.80	1,087
03 Oct 23	4.85000 +0.00	4.85	4.80	4.81	1,271
02 Oct 23	4.85000 +0.03	4.88	4.81	4.88	249
29 Sep 23	4.82000 -0.07	4.84	4.82	4.82	3,219
28 Sep 23	4.89000 +0.03	4.89	4.81	4.82	3,443
26 Sep 23	4.86000 +0.00	4.86	4.82	4.82	5,564
25 Sep 23	4.86000 -0.05	4.86	4.82	4.82	510
21 Sep 23	4.91000 -0.02	4.91	4.91	4.91	955
20 Sep 23	4.93000 +0.04	4.93	4.82	4.84	7,840
18 Sep 23	4.89000 +0.02	4.90	4.84	4.90	1,530
15 Sep 23	4.87000 -0.01	4.87	4.83	4.84	90
14 Sep 23	4.88000 +0.00	4.88	4.82	4.85	8,660
13 Sep 23	4.88000 +0.01	4.88	4.84	4.84	2,403
12 Sep 23	4.87000 +0.01	4.87	4.84	4.84	500
11 Sep 23	4.86000 -0.02	4.88	4.83	4.83	4,360
08 Sep 23	4.88000 -0.02	4.88	4.83	4.88	4,989
07 Sep 23	4.90000 +0.00	4.90	4.88	4.89	3,718
06 Sep 23	4.90000 -0.04	4.93	4.89	4.89	1,626
05 Sep 23	4.94000 +0.04	4.94	4.89	4.89	1,657
04 Sep 23	4.90000 -0.02	4.96	4.90	4.90	3,904
01 Sep 23	4.92000 -0.05	4.97	4.92	4.97	589
31 Aug 23	4.97000 +0.07	4.99	4.97	4.99	150
30 Aug 23	4.90000 +0.02	4.93	4.88	4.89	2,303
29 Aug 23	4.88000 -0.07	4.91	4.88	4.91	974
28 Aug 23	4.95000 +0.06	4.99	4.91	4.98	6,472
25 Aug 23	4.89000 +0.02	4.90	4.84	4.86	10,076
24 Aug 23	4.87000 -0.05	4.92	4.87	4.92	5,137
23 Aug 23	4.92000 -0.14	5.04	4.92	5.04	10,172
22 Aug 23	5.06000 -0.04	5.06	5.02	5.02	204
21 Aug 23	5.10000 +0.08	5.10	5.02	5.02	501
18 Aug 23	5.02000 -0.02	5.04	5.02	5.04	131
17 Aug 23	5.04000 -0.06	5.06	5.04	5.06	1,868
16 Aug 23	5.10000 -0.02	5.10	5.06	5.06	102
15 Aug 23	5.12000 +0.04	5.16	5.08	5.16	209
14 Aug 23	5.08000 -0.14	5.08	5.08	5.08	2,629
11 Aug 23	5.22000 +0.16	5.22	5.16	5.16	1,074
09 Aug 23	5.06000 +0.00	5.14	5.02	5.12	7,286
08 Aug 23	5.06000 -0.08	5.12	5.06	5.10	2,213
07 Aug 23	5.14000 +0.12	5.14	5.10	5.10	140
04 Aug 23	5.02000 -0.22	5.20	5.02	5.20	10,401
03 Aug 23	5.24000 +0.06	5.24	5.18	5.18	1,303
02 Aug 23	5.18000 -0.04	5.20	5.16	5.16	4,842
01 Aug 23	5.22000 -0.04	5.34	5.22	5.34	310
31 Jul 23	5.26000 -0.08	5.26	5.18	5.26	1,894
28 Jul 23	5.34000 +0.00	5.36	5.34	5.36	2
27 Jul 23	5.34000 +0.14	5.38	5.20	5.26	11,345
26 Jul 23	5.20000 +0.04	5.20	5.12	5.12	8,687
25 Jul 23	5.16000 -0.02	5.16	5.10	5.12	6,750
24 Jul 23	5.18000 +0.02	5.18	5.12	5.12	7,713
21 Jul 23	5.16000 -0.02	5.24	5.12	5.18	6,067
20 Jul 23	5.18000 -0.02	5.18	5.12	5.12	1,801
19 Jul 23	5.20000 +0.06	5.20	5.14	5.14	3,876
18 Jul 23	5.14000 -0.02	5.20	5.12	5.12	4,191
17 Jul 23	5.16000 +0.06	5.18	5.12	5.18	67
14 Jul 23	5.10000 +0.00	5.14	5.10	5.14	3,512
13 Jul 23	5.10000 -0.06	5.16	5.10	5.12	3,562
12 Jul 23	5.16000 -0.02	5.18	5.12	5.18	11,916
11 Jul 23	5.18000 +0.00	5.18	5.12	5.12	747
10 Jul 23	5.18000 +0.06	5.18	5.10	5.18	14,239
07 Jul 23	5.12000 -0.04	5.22	5.12	5.16	3,239
06 Jul 23	5.16000 -0.04	5.26	5.16	5.26	3,214
05 Jul 23	5.20000 -0.02	5.24	5.20	5.24	1,256
04 Jul 23	5.22000 -0.12	5.26	5.22	5.26	648
03 Jul 23	5.34000 +0.14	5.34	5.18	5.20	2,892
30 Jun 23	5.20000 +0.02	5.20	5.20	5.20	230
29 Jun 23	5.18000 -0.08	5.18	5.16	5.18	1,576
28 Jun 23	5.26000 +0.08	5.26	5.18	5.20	8,303
27 Jun 23	5.18000 +0.00	5.24	5.18	5.20	1,247
26 Jun 23	5.18000 -0.08	5.26	5.18	5.26	1,073
23 Jun 23	5.26000 +0.04	5.26	5.18	5.18	2,379
22 Jun 23	5.22000 +0.02	5.22	5.18	5.18	125
21 Jun 23	5.20000 -0.04	5.24	5.20	5.24	3,571
20 Jun 23	5.24000 -0.06	5.34	5.24	5.30	22,269
19 Jun 23	5.30000 -0.16	5.40	5.30	5.40	4,868
16 Jun 23	5.46000 +0.08	5.46	5.36	5.36	1,141
15 Jun 23	5.38000 -0.04	5.48	5.38	5.40	9,466
14 Jun 23	5.42000 +0.16	5.46	5.24	5.24	3,567
13 Jun 23	5.26000 +0.00	5.26	5.24	5.24	3,089
12 Jun 23	5.26000 -0.02	5.26	5.24	5.24	510
09 Jun 23	5.28000 +0.00	5.30	5.20	5.22	8,419
08 Jun 23	5.28000 +0.02	5.34	5.22	5.22	1,921
07 Jun 23	5.26000 -0.04	5.30	5.22	5.24	774
06 Jun 23	5.30000 +0.08	5.38	5.22	5.22	14,657
05 Jun 23	5.22000 +0.00	5.28	5.20	5.20	5,214
02 Jun 23	5.22000 -0.04	5.30	5.20	5.20	8,808
01 Jun 23	5.26000 -0.02	5.30	5.20	5.22	4,622
31 May 23	5.28000 +0.04	5.34	5.20	5.20	4,390
30 May 23	5.24000 +0.00	5.30	5.18	5.30	10,966
29 May 23	5.24000 +0.02	5.24	5.20	5.22	1,844
26 May 23	5.22000 +0.04	5.22	5.16	5.16	4,654
25 May 23	5.18000 -0.12	5.26	5.14	5.24	4,923
24 May 23	5.30000 -0.02	5.30	5.22	5.28	3,589
23 May 23	5.32000 -0.02	5.36	5.28	5.30	10,685
22 May 23	5.34000 +0.00	5.38	5.26	5.38	5,952
19 May 23	5.34000 -0.02	5.36	5.28	5.28	173
18 May 23	5.36000 +0.04	5.38	5.28	5.28	1,723
17 May 23	5.32000 +0.02	5.36	5.28	5.28	3,616
16 May 23	5.30000 +0.02	5.36	5.26	5.28	5,124
15 May 23	5.28000 -0.04	5.36	5.28	5.30	5,515
12 May 23	5.32000 +0.00	5.40	5.28	5.32	3,989
11 May 23	5.32000 +0.04	5.40	5.30	5.32	3,296
10 May 23	5.28000 -0.04	5.32	5.28	5.32	4,416
09 May 23	5.32000 -0.04	5.40	5.32	5.34	8,914
08 May 23	5.36000 -0.02	5.42	5.34	5.38	6,933
05 May 23	5.38000 -0.02	5.44	5.34	5.42	4,319
04 May 23	5.40000 +0.04	5.40	5.34	5.36	2,009
03 May 23	5.36000 +0.14	5.40	5.22	5.22	6,376
02 May 23	5.22000 +0.02	5.30	5.22	5.24	2,476
28 Apr 23	5.20000 +0.08	5.20	5.12	5.16	30,120
27 Apr 23	5.12000 -0.34	5.40	5.12	5.32	59,585
26 Apr 23	5.46000 -0.72	6.22	5.46	6.16	130,808
25 Apr 23	6.18000 -0.02	6.24	6.16	6.16	2,919
24 Apr 23	6.20000 -0.02	6.20	6.16	6.20	1,010
21 Apr 23	6.22000 +0.06	6.22	6.16	6.16	337
20 Apr 23	6.16000 +0.04	6.18	6.10	6.10	154
19 Apr 23	6.12000 +0.00	6.18	6.10	6.14	3,714
18 Apr 23	6.12000 +0.06	6.12	6.06	6.10	2,046
17 Apr 23	6.06000 +0.02	6.10	6.02	6.10	132
13 Apr 23	6.04000 -0.02	6.10	5.98	5.98	2,879
12 Apr 23	6.06000 -0.08	6.10	6.06	6.10	1,078
11 Apr 23	6.14000 +0.18	6.14	5.98	6.02	6,217
06 Apr 23	5.96000 -0.18	6.20	5.94	6.20	15,423
05 Apr 23	6.14000 +0.00	6.26	6.10	6.14	17,348
04 Apr 23	6.14000 -0.16	6.30	6.14	6.30	15,274
03 Apr 23	6.30000 -0.04	6.38	6.26	6.32	8,656
31 Mar 23	6.34000 +0.22	6.36	6.20	6.20	29,670
30 Mar 23	6.12000 +0.16	6.12	5.96	5.96	3,799
29 Mar 23	5.96000 +0.04	6.00	5.88	5.88	3,787
28 Mar 23	5.92000 -0.02	5.96	5.86	5.86	3,117
27 Mar 23	5.94000 +0.04	6.08	5.90	5.90	19,799
24 Mar 23	5.90000 -0.02	5.94	5.90	5.92	11,276
23 Mar 23	5.92000 +0.10	5.92	5.82	5.82	2,178
22 Mar 23	5.82000 -0.04	5.90	5.80	5.80	13,066
21 Mar 23	5.86000 +0.02	5.92	5.86	5.86	3,617
20 Mar 23	5.84000 +0.00	5.90	5.80	5.80	1,917
17 Mar 23	5.84000 -0.04	5.90	5.82	5.82	5,135
16 Mar 23	5.88000 +0.08	5.88	5.78	5.78	666
15 Mar 23	5.80000 -0.04	5.88	5.80	5.84	4,137
14 Mar 23	5.84000 +0.08	5.84	5.82	5.82	1,671
13 Mar 23	5.76000 -0.06	5.82	5.76	5.82	3,023
10 Mar 23	5.82000 -0.04	5.82	5.80	5.80	2,661
09 Mar 23	5.86000 +0.06	5.88	5.80	5.86	3,671
08 Mar 23	5.80000 +0.00	5.86	5.74	5.78	6,312
07 Mar 23	5.80000 -0.04	5.92	5.80	5.92	17,128
06 Mar 23	5.84000 -0.04	6.00	5.84	6.00	7,454
02 Mar 23	5.88000 -0.06	5.96	5.88	5.90	6,042
01 Mar 23	5.94000 +0.00	5.98	5.94	5.98	14
28 Feb 23	5.94000 -0.12	6.00	5.90	6.00	3,625
27 Feb 23	6.06000 -0.02	6.10	6.06	6.08	4,500
24 Feb 23	6.08000 +0.02	6.10	6.02	6.10	1,800
23 Feb 23	6.06000 +0.14	6.06	5.98	6.00	2,273
22 Feb 23	5.92000 +0.00	6.00	5.90	5.90	11,458
21 Feb 23	5.92000 -0.02	5.96	5.92	5.94	4,322
20 Feb 23	5.94000 +0.00	6.00	5.90	5.90	5,711
17 Feb 23	5.94000 -0.08	6.02	5.92	5.98	10,537
16 Feb 23	6.02000 -0.02	6.04	5.98	6.04	1,775
15 Feb 23	6.04000 +0.04	6.08	6.02	6.08	525
14 Feb 23	6.00000 -0.06	6.08	6.00	6.06	7,324
13 Feb 23	6.06000 -0.10	6.14	6.00	6.08	13,455
10 Feb 23	6.16000 +0.04	6.20	6.12	6.18	11,638
09 Feb 23	6.12000 +0.02	6.18	6.12	6.12	4,063
08 Feb 23	6.10000 +0.00	6.10	5.92	6.02	13,106
07 Feb 23	6.10000 -0.02	6.10	6.04	6.06	4,399
06 Feb 23	6.12000 -0.04	6.14	6.08	6.14	1,314
03 Feb 23	6.16000 +0.06	6.16	6.04	6.04	8,728
02 Feb 23	6.10000 +0.04	6.14	6.06	6.08	6,811
01 Feb 23	6.06000 +0.04	6.08	6.00	6.08	30
31 Jan 23	6.02000 +0.02	6.02	5.96	6.00	243
30 Jan 23	6.00000 -0.04	6.06	5.94	6.02	11,402
27 Jan 23	6.04000 +0.00	6.06	5.96	6.06	5,554
26 Jan 23	6.04000 +0.02	6.06	6.04	6.06	100
25 Jan 23	6.02000 +0.00	6.02	6.00	6.02	3,874
24 Jan 23	6.02000 -0.10	6.06	6.02	6.06	724
23 Jan 23	6.12000 -0.02	6.16	6.10	6.16	2,329
20 Jan 23	6.14000 -0.02	6.16	6.10	6.16	7,216
19 Jan 23	6.16000 +0.08	6.18	6.06	6.06	5,201
18 Jan 23	6.08000 -0.18	6.22	5.96	6.22	68,864
17 Jan 23	6.26000 -0.02	6.30	6.22	6.26	3,642
16 Jan 23	6.28000 -0.02	6.36	6.20	6.36	10,732
13 Jan 23	6.30000 -0.04	6.40	6.28	6.32	4,989
12 Jan 23	6.34000 +0.02	6.40	6.32	6.32	24,802
11 Jan 23	6.32000 -0.10	6.40	6.32	6.36	7,539
10 Jan 23	6.42000 +0.00	6.50	6.36	6.38	4,415
09 Jan 23	6.42000 +0.02	6.44	6.40	6.42	1,500
05 Jan 23	6.40000 +0.10	6.40	6.24	6.24	7,237
04 Jan 23	6.30000 +0.04	6.30	6.18	6.18	8,073
03 Jan 23	6.26000 +0.06	6.26	6.14	6.16	9,578
02 Jan 23	6.20000 +0.18	6.20	6.10	6.10	523
30 Dec 22	6.02000 -0.06	6.02	5.98	6.00	5,601
29 Dec 22	6.08000 +0.04	6.12	6.00	6.12	5,755
28 Dec 22	6.04000 +0.04	6.04	6.00	6.00	1,752
27 Dec 22	6.00000 -0.06	6.04	6.00	6.02	7,170
23 Dec 22	6.06000 -0.04	6.10	6.02	6.10	149
22 Dec 22	6.10000 +0.02	6.12	6.10	6.12	3,692
21 Dec 22	6.08000 +0.00	6.16	6.04	6.10	4,111
20 Dec 22	6.08000 -0.04	6.10	6.02	6.10	10,035
19 Dec 22	6.12000 +0.08	6.16	6.04	6.06	6,558
16 Dec 22	6.04000 -0.06	6.18	6.04	6.14	11,665
15 Dec 22	6.10000 +0.00	6.16	6.10	6.16	160
14 Dec 22	6.10000 -0.04	6.18	6.10	6.16	3,547
13 Dec 22	6.14000 -0.02	6.16	6.14	6.16	4,420
12 Dec 22	6.16000 -0.18	6.28	6.16	6.26	8,890
09 Dec 22	6.34000 +0.14	6.36	6.20	6.20	3,607
08 Dec 22	6.20000 -0.14	6.30	6.20	6.30	2,912
07 Dec 22	6.34000 +0.10	6.36	6.26	6.26	3,181
06 Dec 22	6.24000 +0.04	6.30	6.14	6.20	11,636
05 Dec 22	6.20000 +0.04	6.20	6.14	6.14	2,785
02 Dec 22	6.16000 -0.02	6.16	6.14	6.14	2,243
01 Dec 22	6.18000 +0.00	6.22	6.12	6.12	3,569
30 Nov 22	6.18000 -0.10	6.22	6.18	6.20	1,032
29 Nov 22	6.28000 +0.12	6.28	6.08	6.08	13,689
28 Nov 22	6.16000 -0.10	6.28	6.16	6.28	2,937
25 Nov 22	6.26000 +0.02	6.28	6.24	6.24	2,118
24 Nov 22	6.24000 +0.04	6.24	6.14	6.14	1,479
23 Nov 22	6.20000 -0.06	6.20	6.20	6.20	9
22 Nov 22	6.26000 +0.12	6.26	6.16	6.16	2,304
21 Nov 22	6.14000 -0.12	6.32	6.14	6.32	9,554
18 Nov 22	6.26000 -0.20	6.40	6.22	6.40	33,353
17 Nov 22	6.46000 -0.10	6.48	6.36	6.48	10,666
16 Nov 22	6.56000 +0.02	6.60	6.40	6.56	29,476
15 Nov 22	6.54000 -0.10	6.62	6.52	6.62	4,906
14 Nov 22	6.64000 +0.22	6.64	6.50	6.50	7,979
11 Nov 22	6.42000 -0.12	6.52	6.42	6.42	4,710
10 Nov 22	6.54000 +0.08	6.60	6.36	6.38	8,095
09 Nov 22	6.46000 -0.06	6.60	6.38	6.52	11,375
08 Nov 22	6.52000 +0.08	6.52	6.42	6.46	5,740
07 Nov 22	6.44000 +0.02	6.58	6.44	6.50	5,347
04 Nov 22	6.42000 +0.00	6.44	6.34	6.44	15,537
03 Nov 22	6.42000 -0.08	6.50	6.42	6.50	1,580
02 Nov 22	6.50000 -0.20	6.80	6.50	6.78	28,839
01 Nov 22	6.70000 +0.14	6.70	6.64	6.64	8,879
31 Oct 22	6.56000 +0.04	6.70	6.50	6.50	14,067
28 Oct 22	6.52000 -0.10	6.64	6.52	6.56	3,731
27 Oct 22	6.62000 +0.02	6.66	6.50	6.58	5,540
26 Oct 22	6.60000 +0.00	6.68	6.60	6.60	4,722
25 Oct 22	6.60000 +0.00	6.68	6.54	6.54	2,577
24 Oct 22	6.60000 -0.10	6.70	6.54	6.70	2,684
21 Oct 22	6.70000 +0.22	6.74	6.42	6.42	7,660
20 Oct 22	6.48000 +0.06	6.50	6.48	6.50	2,835
19 Oct 22	6.42000 +0.02	6.42	6.28	6.28	4,252
18 Oct 22	6.40000 +0.04	6.50	6.38	6.44	9,119
17 Oct 22	6.36000 +0.06	6.42	6.36	6.38	661
14 Oct 22	6.30000 -0.10	6.54	6.30	6.48	4,394
13 Oct 22	6.40000 +0.18	6.56	6.32	6.32	12,918
12 Oct 22	6.22000 -0.10	6.48	6.20	6.40	15,737
11 Oct 22	6.32000 +0.02	6.38	6.32	6.36	11,292
10 Oct 22	6.30000 +0.00	6.58	6.30	6.50	18,423
07 Oct 22	6.30000 +0.00	6.40	6.30	6.36	6,190
06 Oct 22	6.30000 +0.08	6.48	6.30	6.32	18,885
05 Oct 22	6.22000 +0.34	6.60	5.90	5.90	88,928
04 Oct 22	5.88000 +0.22	5.90	5.64	5.68	21,904
03 Oct 22	5.66000 +0.00	5.80	5.66	5.74	338
30 Sep 22	5.66000 +0.06	5.72	5.58	5.58	514
29 Sep 22	5.60000 -0.36	5.90	5.60	5.90	11,407
28 Sep 22	5.96000 +0.00	6.06	5.90	5.90	3,452
27 Sep 22	5.96000 -0.06	6.18	5.96	6.04	5,602
26 Sep 22	6.02000 +0.24	6.28	5.78	5.78	7,996
23 Sep 22	5.78000 -0.24	6.08	5.78	6.08	5,164
22 Sep 22	6.02000 +0.14	6.10	5.88	5.96	3,522
21 Sep 22	5.88000 -0.22	6.28	5.88	6.10	9,635
20 Sep 22	6.10000 -0.10	6.28	6.10	6.28	1,613
19 Sep 22	6.20000 -0.14	6.30	6.20	6.28	7,458
16 Sep 22	6.34000 +0.04	6.34	6.34	6.34	20
15 Sep 22	6.30000 -0.06	6.46	6.28	6.40	6,824
14 Sep 22	6.36000 -0.08	6.40	6.36	6.40	3,153
13 Sep 22	6.44000 -0.10	6.62	6.38	6.52	5,256
12 Sep 22	6.54000 -0.18	6.78	6.52	6.78	12,775
09 Sep 22	6.72000 +0.22	6.76	6.48	6.48	6,415
08 Sep 22	6.50000 -0.06	6.58	6.50	6.58	1,236
07 Sep 22	6.56000 +0.22	6.58	6.30	6.30	3,419
06 Sep 22	6.34000 +0.02	6.34	6.34	6.34	363
05 Sep 22	6.32000 -0.10	6.44	6.28	6.36	4,875
02 Sep 22	6.42000 -0.28	6.62	6.42	6.62	3,042
01 Sep 22	6.70000 +0.38	6.88	6.24	6.38	9,198
31 Aug 22	6.32000 +0.00	6.44	6.32	6.40	2,738
30 Aug 22	6.32000 -0.08	6.50	6.32	6.46	7,046
29 Aug 22	6.40000 -0.14	6.40	6.30	6.32	8,300
26 Aug 22	6.54000 -0.12	6.68	6.54	6.68	21,577
25 Aug 22	6.66000 -0.08	6.68	6.60	6.66	6,735
24 Aug 22	6.74000 +0.14	6.82	6.60	6.68	2,810
23 Aug 22	6.60000 -0.20	6.80	6.60	6.78	8,120
22 Aug 22	6.80000 -0.20	7.00	6.80	7.00	9,568
19 Aug 22	7.00000 +0.08	7.06	6.94	6.96	24,856
18 Aug 22	6.92000 +0.00	7.00	6.90	7.00	1,656
17 Aug 22	6.92000 +0.00	7.20	6.92	6.94	11,287
16 Aug 22	6.92000 -0.08	7.00	6.92	7.00	4,289
15 Aug 22	7.00000 +0.12	7.06	6.96	6.96	5,838
12 Aug 22	6.88000 -0.10	7.00	6.88	7.00	10,514
11 Aug 22	6.98000 +0.02	7.10	6.96	7.00	5,138
10 Aug 22	6.96000 -0.32	7.20	6.96	7.20	10,945
09 Aug 22	7.28000 -0.02	7.28	7.02	7.22	8,439
08 Aug 22	7.30000 +0.50	7.54	7.18	7.46	35,176
05 Aug 22	6.80000 +0.02	6.80	6.72	6.80	4,676
04 Aug 22	6.78000 +0.20	6.80	6.60	6.60	10,875
03 Aug 22	6.58000 -0.04	6.68	6.52	6.62	3,287
02 Aug 22	6.62000 +0.06	6.70	6.46	6.64	5,707
01 Aug 22	6.56000 +0.14	6.70	6.50	6.50	3,297
29 Jul 22	6.42000 -0.02	6.50	6.42	6.50	836
28 Jul 22	6.44000 +0.04	6.44	6.36	6.40	1,172
27 Jul 22	6.40000 -0.20	6.66	6.40	6.66	14,047
26 Jul 22	6.60000 -0.16	6.82	6.52	6.82	11,462
25 Jul 22	6.76000 +0.42	6.80	6.36	6.40	22,982
22 Jul 22	6.34000 +0.08	6.46	6.22	6.22	22,690
21 Jul 22	6.26000 +0.22	6.38	6.00	6.02	15,284
20 Jul 22	6.04000 +0.02	6.04	6.02	6.04	1,085
19 Jul 22	6.02000 -0.12	6.16	5.94	6.10	6,382
18 Jul 22	6.14000 +0.14	6.40	6.00	6.00	23,742
15 Jul 22	6.00000 +0.26	6.08	5.80	5.90	12,314
14 Jul 22	5.74000 +0.04	5.86	5.72	5.78	6,241
13 Jul 22	5.70000 +0.16	5.72	5.46	5.48	4,032
12 Jul 22	5.54000 -0.04	5.64	5.54	5.64	323
11 Jul 22	5.58000 +0.04	5.66	5.50	5.50	2,287
08 Jul 22	5.54000 +0.16	5.60	5.44	5.44	3,528
07 Jul 22	5.38000 -0.02	5.46	5.38	5.44	1,509
06 Jul 22	5.40000 +0.10	5.40	5.34	5.38	2,518
05 Jul 22	5.30000 +0.00	5.40	5.30	5.36	5,802
04 Jul 22	5.30000 -0.20	5.48	5.30	5.48	7,711
01 Jul 22	5.50000 -0.22	5.72	5.48	5.72	11,811
30 Jun 22	5.72000 -0.04	5.84	5.68	5.68	9,279
29 Jun 22	5.76000 +0.18	5.76	5.66	5.66	1,806
28 Jun 22	5.58000 +0.16	5.62	5.44	5.44	2,567
27 Jun 22	5.42000 -0.22	5.64	5.40	5.64	8,503
24 Jun 22	5.64000 -0.06	5.70	5.62	5.64	1,995
23 Jun 22	5.70000 -0.16	5.80	5.54	5.80	8,030
22 Jun 22	5.86000 -0.04	5.88	5.74	5.84	3,462
21 Jun 22	5.90000 +0.06	6.16	5.84	5.96	9,290
20 Jun 22	5.84000 +0.40	5.88	5.50	5.50	15,261
17 Jun 22	5.44000 -0.04	5.58	5.44	5.48	7,683
16 Jun 22	5.48000 -0.02	5.52	5.40	5.42	3,744
15 Jun 22	5.50000 +0.08	5.70	5.42	5.50	19,827
14 Jun 22	5.42000 +0.06	5.62	5.40	5.44	6,123
13 Jun 22	5.36000 -0.10	5.48	5.34	5.40	8,252
10 Jun 22	5.46000 -0.16	5.54	5.46	5.54	2,906
09 Jun 22	5.62000 +0.02	5.62	5.50	5.54	8,317
08 Jun 22	5.60000 -0.02	5.68	5.54	5.62	11,506
07 Jun 22	5.62000 +0.04	5.64	5.54	5.56	10,002
06 Jun 22	5.58000 -0.10	5.76	5.54	5.76	12,574
03 Jun 22	5.68000 -0.06	5.70	5.60	5.66	4,047
02 Jun 22	5.74000 -0.02	5.74	5.58	5.68	16,090
01 Jun 22	5.76000 +0.08	5.76	5.68	5.76	6,868
31 May 22	5.68000 -0.08	5.82	5.66	5.72	12,307
30 May 22	5.76000 +0.12	5.78	5.62	5.72	13,953
27 May 22	5.64000 -0.10	5.88	5.64	5.88	5,058
26 May 22	5.74000 +0.00	5.82	5.62	5.68	8,233
25 May 22	5.74000 +0.10	5.92	5.66	5.72	6,852
24 May 22	5.64000 -0.04	5.76	5.62	5.68	7,107
23 May 22	5.68000 +0.04	5.68	5.56	5.64	4,418
20 May 22	5.64000 +0.12	5.66	5.50	5.50	11,371
19 May 22	5.52000 -0.16	5.76	5.52	5.76	6,859
18 May 22	5.68000 +0.06	5.68	5.46	5.54	8,122
17 May 22	5.62000 +0.00	5.62	5.52	5.58	5,400
16 May 22	5.62000 -0.16	5.86	5.62	5.86	5,744
13 May 22	5.78000 -0.06	5.80	5.78	5.80	374
12 May 22	5.84000 +0.18	5.92	5.62	5.62	12,232
11 May 22	5.66000 +0.20	5.70	5.54	5.54	3,391
10 May 22	5.46000 +0.00	5.54	5.42	5.54	29,804
09 May 22	5.46000 -0.22	5.60	5.42	5.60	4,031
06 May 22	5.68000 -0.04	5.70	5.56	5.70	18,610
05 May 22	5.72000 -0.02	5.72	5.66	5.72	12,000
04 May 22	5.74000 -0.30	5.92	5.66	5.92	22,815
03 May 22	6.04000 -0.02	6.12	5.82	6.12	3,787
02 May 22	6.06000 -0.04	6.10	6.00	6.10	2,387
29 Apr 22	6.10000 +0.20	6.16	5.92	5.94	5,125
28 Apr 22	5.90000 +0.08	6.00	5.90	5.90	2,591
27 Apr 22	5.82000 -0.02	6.00	5.82	5.92	3,735
26 Apr 22	5.84000 -0.20	6.10	5.84	6.10	3,318
25 Apr 22	6.04000 -0.10	6.36	6.04	6.20	8,534
22 Apr 22	6.14000 -0.20	6.36	6.14	6.36	9,342
21 Apr 22	6.34000 +0.30	6.36	5.98	6.04	16,020
20 Apr 22	6.04000 +0.18	6.04	5.88	5.88	2,981
19 Apr 22	5.86000 +0.24	5.88	5.62	5.64	18,261
14 Apr 22	5.62000 -0.02	5.72	5.62	5.66	4,309
13 Apr 22	5.64000 -0.10	5.70	5.64	5.66	4,833
12 Apr 22	5.74000 -0.02	5.82	5.68	5.68	3,589
11 Apr 22	5.76000 +0.06	5.82	5.68	5.68	2,547
08 Apr 22	5.70000 +0.06	5.76	5.70	5.72	4,923
07 Apr 22	5.64000 -0.12	5.82	5.64	5.82	10,320
06 Apr 22	5.76000 -0.38	6.12	5.76	6.12	37,455
05 Apr 22	6.14000 +0.12	6.24	6.06	6.10	18,630
04 Apr 22	6.02000 +0.00	6.24	6.02	6.16	13,978
01 Apr 22	6.02000 -0.18	6.28	5.98	6.20	25,290
31 Mar 22	6.20000 -0.54	6.66	6.10	6.66	34,103
30 Mar 22	6.74000 -0.26	7.02	6.60	7.02	24,170
29 Mar 22	7.00000 -0.06	7.18	6.98	7.08	13,714
28 Mar 22	7.06000 +0.10	7.06	6.76	6.88	8,832
25 Mar 22	6.96000 -0.02	7.02	6.88	6.98	5,552
24 Mar 22	6.98000 -0.02	7.08	6.88	7.00	2,698
23 Mar 22	7.00000 +0.20	7.00	6.74	6.80	69,898
22 Mar 22	6.80000 +0.00	6.80	6.74	6.74	314
21 Mar 22	6.80000 +0.04	6.86	6.78	6.84	3,153
18 Mar 22	6.76000 +0.00	6.84	6.64	6.82	5,909
17 Mar 22	6.76000 +0.08	6.84	6.60	6.68	10,088
16 Mar 22	6.68000 +0.58	6.80	6.14	6.14	26,194
15 Mar 22	6.10000 -0.08	6.26	6.08	6.26	6,331
14 Mar 22	6.18000 +0.02	6.44	6.12	6.24	6,836
11 Mar 22	6.16000 +0.20	6.34	5.82	6.02	26,418
10 Mar 22	5.96000 -0.08	5.98	5.82	5.98	406
09 Mar 22	6.04000 +0.42	6.04	5.88	5.90	6,932
08 Mar 22	5.62000 +0.02	5.76	5.60	5.60	6,192
07 Mar 22	5.60000 -0.38	5.90	5.60	5.82	26,737
04 Mar 22	5.98000 +0.00	6.06	5.80	6.06	31,253
03 Mar 22	5.98000 +0.22	6.08	5.80	5.82	20,762
02 Mar 22	5.76000 -0.16	5.94	5.70	5.84	21,305
01 Mar 22	5.92000 -0.04	5.98	5.86	5.98	8,017
28 Feb 22	5.96000 -0.06	5.96	5.84	5.94	14,099
25 Feb 22	6.02000 +0.18	6.08	5.82	5.84	50,813
24 Feb 22	5.84000 -0.66	6.48	5.84	6.48	30,046
23 Feb 22	6.50000 +0.10	6.58	6.40	6.40	11,970
22 Feb 22	6.40000 -0.18	6.56	6.34	6.56	37,014
21 Feb 22	6.58000 -0.14	6.80	6.58	6.80	20,758
18 Feb 22	6.72000 -0.26	6.98	6.68	6.98	76,919
17 Feb 22	6.98000 -0.06	7.16	6.98	7.10	4,820
16 Feb 22	7.04000 -0.10	7.16	7.04	7.06	11,436
15 Feb 22	7.14000 +0.12	7.14	6.94	7.04	12,926
14 Feb 22	7.02000 -0.08	7.14	6.90	7.08	37,582
11 Feb 22	7.10000 -0.02	7.24	7.10	7.10	22,569
10 Feb 22	7.12000 -0.12	7.24	7.08	7.20	22,524
09 Feb 22	7.24000 +0.04	7.46	7.24	7.26	11,566
08 Feb 22	7.20000 -0.24	7.64	7.20	7.56	24,409
07 Feb 22	7.44000 +0.24	7.46	7.08	7.28	25,034
04 Feb 22	7.20000 +0.06	7.34	7.10	7.22	12,533
03 Feb 22	7.14000 -0.12	7.36	7.02	7.34	34,733
02 Feb 22	7.26000 -0.08	7.48	7.26	7.28	4,007
01 Feb 22	7.34000 -0.08	7.48	7.34	7.48	5,241
31 Jan 22	7.42000 +0.08	7.54	7.42	7.50	5,109
28 Jan 22	7.34000 -0.10	7.52	7.30	7.40	15,231
27 Jan 22	7.44000 +0.22	7.50	7.26	7.26	9,053
26 Jan 22	7.22000 +0.18	7.34	7.14	7.14	9,085
25 Jan 22	7.04000 +0.04	7.20	6.92	6.92	10,886
24 Jan 22	7.00000 -0.22	7.32	6.90	7.30	37,152
21 Jan 22	7.22000 -0.26	7.48	7.22	7.44	14,500
20 Jan 22	7.48000 +0.16	7.54	7.32	7.34	5,955
19 Jan 22	7.32000 -0.04	7.46	7.32	7.34	6,863
18 Jan 22	7.36000 -0.22	7.66	7.30	7.66	14,259
17 Jan 22	7.58000 +0.20	7.60	7.40	7.46	7,414
14 Jan 22	7.38000 -0.06	7.64	7.38	7.48	7,274
13 Jan 22	7.44000 +0.10	7.44	7.36	7.42	3,838
12 Jan 22	7.34000 -0.04	7.48	7.34	7.34	4,931
11 Jan 22	7.38000 +0.06	7.48	7.32	7.40	14,184
10 Jan 22	7.32000 +0.08	7.48	7.22	7.30	16,941
07 Jan 22	7.24000 +0.00	7.36	7.14	7.32	18,480
06 Jan 22	7.24000 -0.28	7.62	7.20	7.46	8,445
05 Jan 22	7.52000 +0.38	7.76	7.20	7.20	26,730
04 Jan 22	7.14000 +0.14	7.28	7.00	7.04	12,624
03 Jan 22	7.00000 -0.02	7.14	6.98	7.06	24,697
30 Dec 21	7.02000 +0.00	7.10	7.02	7.10	3,504
29 Dec 21	7.02000 -0.02	7.08	7.00	7.08	8,214
28 Dec 21	7.04000 +0.02	7.18	7.00	7.08	15,543
27 Dec 21	7.02000 -0.04	7.12	6.96	7.12	26,225
23 Dec 21	7.06000 +0.00	7.12	6.92	7.10	16,210
22 Dec 21	7.06000 -0.04	7.06	6.94	7.02	6,983
21 Dec 21	7.10000 +0.20	7.10	6.94	6.96	15,626
20 Dec 21	6.90000 -0.34	7.06	6.84	7.06	27,048
17 Dec 21	7.24000 -0.02	7.24	7.14	7.24	2,437
16 Dec 21	7.26000 +0.10	7.26	7.10	7.10	4,890
15 Dec 21	7.16000 -0.04	7.20	7.08	7.20	8,203
14 Dec 21	7.20000 -0.06	7.34	7.14	7.26	26,408
13 Dec 21	7.26000 +0.28	7.30	6.96	6.98	24,847
10 Dec 21	6.98000 -0.12	7.12	6.98	7.08	14,136
09 Dec 21	7.10000 -0.14	7.28	7.10	7.28	3,502
08 Dec 21	7.24000 +0.38	7.34	6.82	7.00	42,250
07 Dec 21	6.86000 -0.02	7.08	6.80	6.86	59,561
06 Dec 21	6.88000 +0.08	6.94	6.74	6.86	26,287
03 Dec 21	6.80000 +0.04	6.92	6.66	6.70	75,045
02 Dec 21	6.76000 -0.26	7.02	6.70	7.02	48,682
01 Dec 21	7.02000 -0.06	7.18	6.90	7.08	48,184
30 Nov 21	7.08000 -0.38	7.30	7.08	7.30	34,561
29 Nov 21	7.46000 +0.14	7.48	7.38	7.38	17,783
26 Nov 21	7.32000 -0.76	8.04	7.32	8.04	61,138
25 Nov 21	8.08000 -0.08	8.18	8.06	8.18	5,830
24 Nov 21	8.16000 +0.08	8.16	8.06	8.06	7,018
23 Nov 21	8.08000 -0.20	8.30	8.06	8.30	13,568
22 Nov 21	8.28000 -0.02	8.38	8.22	8.30	34,551
19 Nov 21	8.30000 -0.08	8.32	8.26	8.32	19,520
18 Nov 21	8.38000 +0.10	8.38	8.22	8.24	17,430
17 Nov 21	8.28000 +0.04	8.36	8.20	8.30	12,734
16 Nov 21	8.24000 -0.10	8.36	8.24	8.34	8,843
15 Nov 21	8.34000 +0.00	8.40	8.24	8.40	10,372
12 Nov 21	8.34000 +0.14	8.42	8.24	8.38	21,688
11 Nov 21	8.20000 +0.14	8.28	8.08	8.08	39,209
10 Nov 21	8.06000 -0.16	8.26	8.06	8.24	46,952
09 Nov 21	8.22000 -0.20	8.50	8.22	8.42	24,183
08 Nov 21	8.42000 -0.08	8.48	8.40	8.44	21,452
05 Nov 21	8.50000 +0.08	8.70	8.42	8.42	11,605
04 Nov 21	8.42000 +0.02	8.50	8.40	8.44	31,766
03 Nov 21	8.40000 -0.04	8.56	8.40	8.42	28,449
02 Nov 21	8.44000 -0.32	9.12	8.44	8.68	127,090
01 Nov 21	8.76000 -0.16	9.02	8.76	9.00	21,096
29 Oct 21	8.92000 +0.06	8.98	8.82	8.82	7,990
28 Oct 21	8.86000 -0.04	8.96	8.80	8.96	10,679
27 Oct 21	8.90000 -0.18	9.12	8.90	9.10	22,502
26 Oct 21	9.08000 -0.06	9.22	9.06	9.06	21,560
25 Oct 21	9.14000 -0.22	9.48	9.14	9.44	33,316
22 Oct 21	9.36000 -0.10	9.54	9.26	9.54	8,224
21 Oct 21	9.46000 +0.06	9.46	9.18	9.34	26,981
20 Oct 21	9.40000 +0.02	9.46	9.20	9.40	20,909
19 Oct 21	9.38000 +0.20	9.46	9.08	9.24	35,719
18 Oct 21	9.18000 +0.08	9.26	8.92	9.04	7,353
15 Oct 21	9.10000 +0.00	9.18	9.02	9.10	13,919
14 Oct 21	9.10000 +0.38	9.10	8.66	8.80	20,290
13 Oct 21	8.72000 -0.24	8.96	8.62	8.88	11,546
12 Oct 21	8.96000 +0.10	8.96	8.70	8.84	10,391
11 Oct 21	8.86000 +0.02	8.92	8.72	8.92	10,922
08 Oct 21	8.84000 +0.26	8.90	8.54	8.54	13,956
07 Oct 21	8.58000 +0.08	8.72	8.42	8.46	16,077
06 Oct 21	8.50000 -0.18	8.68	8.20	8.62	72,961
05 Oct 21	8.68000 -0.02	8.72	8.28	8.58	51,025
04 Oct 21	8.70000 -0.50	9.14	8.60	9.14	60,477
01 Oct 21	9.20000 -0.18	9.32	9.10	9.32	11,171
30 Sep 21	9.38000 -0.14	9.56	9.28	9.50	2,743
29 Sep 21	9.52000 +0.32	9.52	9.12	9.14	9,090
28 Sep 21	9.20000 -0.36	9.48	9.20	9.48	8,078
27 Sep 21	9.56000 +0.22	9.56	9.30	9.34	12,263
24 Sep 21	9.34000 -0.28	9.54	9.28	9.54	5,470
23 Sep 21	9.62000 +0.12	9.66	9.52	9.54	4,144
22 Sep 21	9.50000 +0.10	9.52	9.40	9.44	13,595
21 Sep 21	9.40000 +0.16	9.40	9.26	9.34	7,002
20 Sep 21	9.24000 -0.96	10.20	9.18	10.20	121,020
17 Sep 21	10.20000 +0.00	10.20	10.15	10.15	15,335
16 Sep 21	10.20000 -0.05	10.25	10.15	10.25	9,876
15 Sep 21	10.25000 +0.27	10.25	10.05	10.05	13,336
14 Sep 21	9.98000 -0.17	10.30	9.94	10.20	13,050
13 Sep 21	10.15000 -0.05	10.30	9.98	10.00	32,552
10 Sep 21	10.20000 +0.15	10.20	9.86	10.00	22,122
09 Sep 21	10.05000 +0.33	10.05	9.60	9.78	10,008
08 Sep 21	9.72000 +0.12	9.78	9.36	9.60	14,505
07 Sep 21	9.60000 -0.04	9.78	9.36	9.70	24,899
06 Sep 21	9.64000 -0.36	10.00	9.58	9.92	22,333
03 Sep 21	10.00000 -0.20	10.10	10.00	10.10	32,659
02 Sep 21	10.20000 +0.26	10.20	9.90	9.90	15,132
01 Sep 21	9.94000 -0.16	10.35	9.72	10.15	63,030
31 Aug 21	10.10000 +0.18	10.15	9.90	9.90	41,591
30 Aug 21	9.92000 +0.26	9.92	9.70	9.70	25,289
27 Aug 21	9.66000 +0.24	9.66	9.32	9.34	34,141
26 Aug 21	9.42000 +0.02	9.42	9.20	9.32	13,912
25 Aug 21	9.40000 +0.10	9.46	9.28	9.28	4,242
24 Aug 21	9.30000 -0.08	9.50	9.28	9.30	5,106
23 Aug 21	9.38000 -0.18	9.58	9.38	9.58	4,319
20 Aug 21	9.56000 +0.36	9.56	9.20	9.24	8,719
19 Aug 21	9.20000 -0.38	9.58	9.20	9.58	14,308
18 Aug 21	9.58000 +0.18	9.58	9.34	9.40	10,022
17 Aug 21	9.40000 -0.10	9.60	9.40	9.48	9,452
16 Aug 21	9.50000 -0.42	9.92	9.50	9.92	28,395
13 Aug 21	9.92000 +0.18	9.94	9.84	9.84	6,592
12 Aug 21	9.74000 -0.04	9.80	9.74	9.78	5,325
11 Aug 21	9.78000 +0.20	9.94	9.54	9.54	32,481
10 Aug 21	9.58000 -0.02	9.58	9.40	9.50	7,691
09 Aug 21	9.60000 -0.12	9.74	9.60	9.68	5,266
06 Aug 21	9.72000 +0.12	9.74	9.60	9.68	4,954
05 Aug 21	9.60000 +0.00	9.76	9.52	9.54	12,776
04 Aug 21	9.60000 +0.18	9.62	9.40	9.40	20,885
03 Aug 21	9.42000 -0.24	9.70	9.42	9.60	28,394
02 Aug 21	9.66000 +0.06	9.74	9.62	9.68	9,747
30 Jul 21	9.60000 -0.06	9.64	9.40	9.56	26,158
29 Jul 21	9.66000 +0.26	9.66	9.42	9.50	14,586
28 Jul 21	9.40000 +0.00	9.46	9.30	9.40	28,875
27 Jul 21	9.40000 +0.04	9.46	9.24	9.28	22,582
26 Jul 21	9.36000 +0.08	9.36	9.10	9.28	37,551
23 Jul 21	9.28000 -0.06	9.60	9.20	9.56	26,718
22 Jul 21	9.34000 +1.22	9.84	8.16	8.18	168,643
21 Jul 21	8.12000 +0.24	8.12	7.64	7.96	23,858
20 Jul 21	7.88000 -0.10	8.06	7.86	8.04	10,730
19 Jul 21	7.98000 -0.40	8.34	7.98	8.34	27,900
16 Jul 21	8.38000 +0.00	8.38	8.30	8.32	1,780
15 Jul 21	8.38000 +0.08	8.46	8.20	8.20	18,709
14 Jul 21	8.30000 -0.36	8.72	8.30	8.58	11,954
13 Jul 21	8.66000 +0.24	8.66	8.34	8.44	36,894
12 Jul 21	8.42000 +0.24	8.44	8.28	8.32	19,990
09 Jul 21	8.18000 +0.16	8.22	8.06	8.16	20,384
08 Jul 21	8.02000 -0.32	8.34	8.02	8.34	43,155
07 Jul 21	8.34000 +0.08	8.34	8.20	8.26	24,258
06 Jul 21	8.26000 +0.16	8.26	8.10	8.10	9,840
05 Jul 21	8.10000 +0.02	8.12	7.96	8.02	14,236
02 Jul 21	8.08000 -0.16	8.30	7.92	8.30	22,775
01 Jul 21	8.24000 +0.12	8.24	8.04	8.20	10,934
30 Jun 21	8.12000 -0.02	8.20	8.06	8.18	14,326
29 Jun 21	8.14000 -0.26	8.46	8.14	8.44	25,525
28 Jun 21	8.40000 +0.04	8.50	8.38	8.40	33,287
25 Jun 21	8.36000 +0.16	8.42	8.30	8.36	26,437
24 Jun 21	8.20000 -0.10	8.40	8.20	8.34	23,071
23 Jun 21	8.30000 +0.08	8.30	8.20	8.30	14,923
22 Jun 21	8.22000 +0.08	8.22	8.18	8.20	19,375
21 Jun 21	8.14000 +0.38	8.18	7.82	7.82	46,783
18 Jun 21	7.76000 -0.22	8.00	7.74	7.98	23,570
17 Jun 21	7.98000 -0.02	8.00	7.88	7.98	28,614
16 Jun 21	8.00000 +0.50	8.20	7.50	7.50	217,253
15 Jun 21	7.50000 -0.04	7.54	7.50	7.54	9,749
14 Jun 21	7.54000 +0.18	7.54	7.30	7.30	10,138
11 Jun 21	7.36000 +0.08	7.40	7.28	7.30	5,721
10 Jun 21	7.28000 +0.04	7.30	7.16	7.18	2,864
09 Jun 21	7.24000 -0.12	7.40	7.24	7.36	9,444
08 Jun 21	7.36000 +0.06	7.40	7.30	7.30	7,986
07 Jun 21	7.30000 +0.00	7.36	7.16	7.30	14,165
04 Jun 21	7.30000 +0.02	7.40	7.30	7.30	35,110
03 Jun 21	7.28000 +0.00	7.28	7.02	7.28	11,280
02 Jun 21	7.28000 +0.22	7.28	6.94	7.00	13,446
01 Jun 21	7.06000 -0.04	7.20	7.06	7.10	2,942
31 May 21	7.10000 +0.00	7.18	7.10	7.16	2,025
28 May 21	7.10000 +0.10	7.18	7.02	7.02	6,455
27 May 21	7.00000 -0.12	7.08	6.96	7.06	6,724
26 May 21	7.12000 -0.04	7.20	7.00	7.10	6,628
25 May 21	7.16000 +0.20	7.20	6.90	6.90	20,020
21 May 21	6.96000 +0.14	7.04	6.74	6.80	34,874
20 May 21	6.82000 -0.08	6.88	6.82	6.84	3,845
19 May 21	6.90000 -0.06	6.96	6.82	6.94	15,034
18 May 21	6.96000 +0.10	7.04	6.86	6.86	18,289
17 May 21	6.86000 -0.16	7.02	6.86	7.00	24,012
14 May 21	7.02000 +0.12	7.04	6.84	6.90	6,339
13 May 21	6.90000 -0.02	7.04	6.88	6.90	9,607
12 May 21	6.92000 -0.04	7.16	6.88	6.92	22,851
11 May 21	6.96000 -0.32	7.20	6.94	7.20	16,778
10 May 21	7.28000 +0.26	7.28	6.94	6.94	15,507
07 May 21	7.02000 +0.08	7.12	6.90	6.96	35,055
06 May 21	6.94000 -0.22	7.16	6.90	7.16	22,207
05 May 21	7.16000 +0.36	7.24	6.76	6.88	30,640
04 May 21	6.80000 -0.26	7.04	6.72	7.02	34,468
03 May 21	7.06000 -0.22	7.36	7.06	7.36	10,199
30 Apr 21	7.28000 -0.02	7.36	7.14	7.34	17,264
29 Apr 21	7.30000 -0.04	7.36	7.28	7.28	21,282
28 Apr 21	7.34000 +0.14	7.34	7.04	7.06	42,956
27 Apr 21	7.20000 -0.28	7.60	6.90	7.48	98,674
26 Apr 21	7.48000 +0.10	7.56	7.32	7.38	40,429
23 Apr 21	7.38000 +0.12	7.46	7.36	7.40	27,482
22 Apr 21	7.26000 -0.14	7.60	7.26	7.38	59,179
21 Apr 21	7.40000 +0.34	7.50	6.98	7.00	117,057
20 Apr 21	7.06000 +0.04	7.26	7.04	7.06	59,672
19 Apr 21	7.02000 +0.08	7.02	6.90	6.90	58,431
16 Apr 21	6.94000 +0.18	6.94	6.78	6.78	76,845
15 Apr 21	6.76000 +0.12	6.88	6.70	6.80	53,037
14 Apr 21	6.64000 +0.02	6.78	6.60	6.68	35,987
13 Apr 21	6.62000 -0.20	6.82	6.54	6.82	29,067
12 Apr 21	6.82000 +0.26	6.84	6.52	6.52	67,490
09 Apr 21	6.56000 +0.16	6.56	6.40	6.44	23,143
08 Apr 21	6.40000 -0.06	6.56	6.36	6.56	23,543
07 Apr 21	6.46000 +0.06	6.50	6.32	6.32	32,359
06 Apr 21	6.40000 +0.22	6.48	6.20	6.20	48,340
01 Apr 21	6.18000 +0.08	6.32	6.02	6.20	19,603
31 Mar 21	6.10000 +0.12	6.30	5.98	6.00	51,705
30 Mar 21	5.98000 +0.09	6.04	5.94	5.97	32,610
29 Mar 21	5.89000 +0.09	5.94	5.84	5.86	26,943
26 Mar 21	5.80000 +0.04	5.82	5.68	5.68	20,726
25 Mar 21	5.76000 -0.01	5.85	5.67	5.68	41,858
24 Mar 21	5.77000 +0.19	5.77	5.43	5.50	35,859
23 Mar 21	5.58000 +0.08	5.68	5.51	5.51	690
22 Mar 21	5.50000 -0.09	5.67	5.50	5.67	1,713
19 Mar 21	5.59000 -0.03	5.64	5.53	5.60	9,121
18 Mar 21	5.62000 -0.13	5.70	5.60	5.66	4,818
17 Mar 21	5.75000 -0.04	5.78	5.60	5.75	12,512
16 Mar 21	5.79000 +0.07	5.79	5.64	5.65	5,852
15 Mar 21	5.72000 +0.06	5.72	5.64	5.66	3,070
12 Mar 21	5.66000 -0.03	5.72	5.50	5.72	11,132
11 Mar 21	5.69000 +0.07	5.70	5.62	5.65	4,950
10 Mar 21	5.62000 +0.11	5.80	5.46	5.46	24,324
09 Mar 21	5.51000 +0.08	5.52	5.43	5.45	3,341
08 Mar 21	5.43000 +0.03	5.53	5.43	5.45	5,323
05 Mar 21	5.40000 -0.07	5.47	5.36	5.47	415
04 Mar 21	5.47000 -0.14	5.59	5.35	5.59	10,570
03 Mar 21	5.61000 +0.01	5.67	5.59	5.59	1,460
02 Mar 21	5.60000 -0.03	5.70	5.60	5.64	2,979
01 Mar 21	5.63000 +0.05	5.63	5.52	5.59	3,094
26 Feb 21	5.58000 -0.05	5.59	5.52	5.57	7,729
25 Feb 21	5.63000 +0.22	5.64	5.44	5.47	3,954
24 Feb 21	5.41000 +0.10	5.54	5.30	5.30	7,949
23 Feb 21	5.31000 -0.19	5.48	5.30	5.47	8,831
22 Feb 21	5.50000 +0.03	5.55	5.48	5.50	4,919
19 Feb 21	5.47000 -0.01	5.51	5.44	5.49	8,973
18 Feb 21	5.48000 -0.24	5.69	5.48	5.69	18,000
17 Feb 21	5.72000 +0.06	5.80	5.59	5.66	25,191
16 Feb 21	5.66000 -0.24	5.90	5.66	5.90	20,110
15 Feb 21	5.90000 +0.15	5.90	5.76	5.89	3,020
12 Feb 21	5.75000 -0.10	5.90	5.75	5.90	10,658
11 Feb 21	5.85000 -0.07	5.93	5.75	5.86	16,609
10 Feb 21	5.92000 -0.02	6.03	5.92	5.99	3,092
09 Feb 21	5.94000 +0.10	6.03	5.81	5.88	6,859
08 Feb 21	5.84000 -0.19	6.01	5.84	5.96	4,854
05 Feb 21	6.03000 -0.01	6.05	5.72	6.04	51,629
04 Feb 21	6.04000 -0.09	6.13	6.04	6.06	12,432
03 Feb 21	6.13000 +0.05	6.16	6.05	6.06	4,088
02 Feb 21	6.08000 +0.05	6.09	5.95	5.95	10,563
01 Feb 21	6.03000 +0.03	6.09	5.91	5.92	8,690
29 Jan 21	6.00000 +0.09	6.03	5.90	5.95	8,331
28 Jan 21	5.91000 -0.05	6.06	5.90	5.97	9,297
27 Jan 21	5.96000 -0.21	6.18	5.90	6.16	20,069
26 Jan 21	6.17000 +0.20	6.17	5.91	5.95	8,257
25 Jan 21	5.97000 -0.25	6.25	5.92	6.15	16,738
22 Jan 21	6.22000 +0.12	6.22	5.98	6.03	27,827
21 Jan 21	6.10000 +0.23	6.10	5.78	5.78	28,998
20 Jan 21	5.87000 -0.04	5.90	5.86	5.89	1,585
19 Jan 21	5.91000 +0.21	5.91	5.74	5.74	9,317
18 Jan 21	5.70000 -0.15	5.89	5.70	5.77	6,986
15 Jan 21	5.85000 -0.06	5.89	5.68	5.83	18,094
14 Jan 21	5.91000 -0.09	6.00	5.84	6.00	33,749
13 Jan 21	6.00000 +0.29	6.00	5.64	5.64	29,051
12 Jan 21	5.71000 +0.07	5.78	5.64	5.65	8,989
11 Jan 21	5.64000 +0.01	5.84	5.61	5.70	15,167
08 Jan 21	5.63000 -0.22	5.90	5.63	5.90	19,606
07 Jan 21	5.85000 +0.07	5.90	5.70	5.70	25,809
06 Jan 21	5.78000 +0.03	5.82	5.62	5.75	19,940
05 Jan 21	5.75000 +0.18	5.84	5.66	5.66	8,085
04 Jan 21	5.57000 +0.10	5.57	5.39	5.39	3,499
30 Dec 20	5.47000 +0.16	5.50	5.33	5.36	12,222
29 Dec 20	5.31000 -0.10	5.42	5.31	5.33	15,488
28 Dec 20	5.41000 +0.05	5.44	5.31	5.38	4,840
23 Dec 20	5.36000 -0.01	5.44	5.32	5.43	4,756
22 Dec 20	5.37000 +0.01	5.45	5.35	5.40	5,651
21 Dec 20	5.36000 -0.03	5.43	5.31	5.39	4,423
18 Dec 20	5.39000 -0.07	5.55	5.39	5.54	13,533
17 Dec 20	5.46000 -0.18	5.64	5.41	5.60	28,801
16 Dec 20	5.64000 +0.24	5.64	5.31	5.31	15,895
15 Dec 20	5.40000 +0.09	5.63	5.28	5.28	19,520
14 Dec 20	5.31000 +0.07	5.31	5.20	5.21	24,639
11 Dec 20	5.24000 -0.13	5.37	5.20	5.37	15,580
10 Dec 20	5.37000 -0.13	5.48	5.31	5.44	37,237
09 Dec 20	5.50000 +0.09	5.88	5.45	5.54	84,438
08 Dec 20	5.41000 +0.09	5.42	5.31	5.31	2,462
07 Dec 20	5.32000 -0.23	5.55	5.32	5.55	7,413
04 Dec 20	5.55000 +0.00	5.63	5.55	5.63	250
03 Dec 20	5.55000 -0.14	5.70	5.55	5.70	7,167
02 Dec 20	5.69000 +0.04	5.70	5.61	5.61	1,921
01 Dec 20	5.65000 -0.05	5.79	5.65	5.75	21,201
30 Nov 20	5.70000 +0.00	5.90	5.49	5.90	34,132
27 Nov 20	5.70000 +0.25	5.70	5.50	5.50	14,165
26 Nov 20	5.45000 +0.02	5.49	5.35	5.43	5,724
25 Nov 20	5.43000 +0.25	5.50	5.19	5.20	18,525
24 Nov 20	5.18000 +0.04	5.19	5.10	5.13	4,766
23 Nov 20	5.14000 +0.05	5.24	5.07	5.17	26,559
20 Nov 20	5.09000 +0.43	5.20	4.67	4.76	61,590
19 Nov 20	4.66000 +0.09	4.70	4.52	4.66	6,195
18 Nov 20	4.57000 -0.03	4.72	4.38	4.65	21,169
17 Nov 20	4.60000 -0.11	4.76	4.60	4.75	2,831
16 Nov 20	4.70500 -0.09	4.89	4.64	4.88	12,692
13 Nov 20	4.79000 +0.10	4.90	4.66	4.72	15,738
12 Nov 20	4.69000 +0.01	4.72	4.60	4.72	11,930
11 Nov 20	4.68500 +0.13	4.74	4.51	4.51	8,339
10 Nov 20	4.55000 +0.05	4.63	4.41	4.41	5,895
09 Nov 20	4.50000 +0.10	4.52	4.40	4.50	13,818
06 Nov 20	4.40000 -0.09	4.55	4.32	4.50	11,958
05 Nov 20	4.49000 +0.07	4.64	4.45	4.51	19,721
04 Nov 20	4.41500 +0.01	4.58	4.40	4.40	6,768
03 Nov 20	4.40500 -0.09	4.59	4.36	4.59	22,369
02 Nov 20	4.49500 +0.34	4.60	4.15	4.15	23,536
30 Oct 20	4.15000 +0.10	4.15	3.94	3.94	17,344
29 Oct 20	4.05000 -0.10	4.16	4.05	4.15	6,541
28 Oct 20	4.15000 -0.16	4.26	4.11	4.25	7,398
27 Oct 20	4.31000 -0.22	4.55	4.30	4.46	8,221
26 Oct 20	4.52500 -0.18	4.75	4.45	4.63	4,884
23 Oct 20	4.70500 -0.12	4.91	4.65	4.76	13,504
22 Oct 20	4.82000 -0.04	5.01	4.82	4.90	20,127
21 Oct 20	4.86000 -0.20	5.00	4.78	5.00	6,488
20 Oct 20	5.06000 -0.04	5.09	5.00	5.03	3,822
19 Oct 20	5.10000 +0.15	5.10	4.99	5.03	6,705
16 Oct 20	4.95000 +0.11	5.03	4.92	4.92	3,276
15 Oct 20	4.84000 -0.17	5.08	4.78	5.08	20,432
14 Oct 20	5.01000 +0.01	5.09	5.01	5.08	4,584
13 Oct 20	5.00000 +0.06	5.00	4.90	4.98	832
12 Oct 20	4.94000 -0.06	5.07	4.94	4.95	3,936
09 Oct 20	5.00000 +0.00	5.00	4.91	4.93	5,805
08 Oct 20	5.00000 -0.03	5.10	4.95	5.10	3,868
07 Oct 20	5.03000 +0.08	5.05	4.91	4.96	2,480
06 Oct 20	4.95500 -0.05	5.00	4.91	4.98	3,750
05 Oct 20	5.00000 +0.10	5.02	4.91	4.97	1,821
02 Oct 20	4.90000 -0.15	5.03	4.90	5.03	14,655
01 Oct 20	5.05000 -0.01	5.19	5.02	5.13	1,381
30 Sep 20	5.06000 -0.04	5.14	5.05	5.05	1,116
29 Sep 20	5.10000 +0.00	5.21	5.10	5.18	1,847
28 Sep 20	5.10000 -0.04	5.17	5.10	5.12	2,809
25 Sep 20	5.14000 -0.18	5.29	5.12	5.25	8,297
24 Sep 20	5.32000 -0.01	5.40	5.32	5.32	5,619
23 Sep 20	5.33000 +0.06	5.40	5.32	5.33	2,331
22 Sep 20	5.27000 +0.03	5.33	5.15	5.20	7,754
21 Sep 20	5.24000 -0.28	5.45	5.24	5.44	9,735
18 Sep 20	5.52000 +0.06	5.52	5.38	5.41	7,750
17 Sep 20	5.46000 +0.24	5.46	5.24	5.26	13,399
16 Sep 20	5.22000 -0.01	5.38	5.18	5.29	7,577
15 Sep 20	5.23000 -0.16	5.39	5.23	5.31	2,633
14 Sep 20	5.39000 +0.05	5.39	5.28	5.30	650
11 Sep 20	5.34000 +0.04	5.36	5.24	5.26	1,659
10 Sep 20	5.30000 +0.06	5.30	5.23	5.24	3,930
09 Sep 20	5.24000 -0.09	5.32	5.24	5.30	488
08 Sep 20	5.33000 +0.00	5.34	5.26	5.30	4,408
07 Sep 20	5.33000 +0.00	5.35	5.26	5.29	6,779
04 Sep 20	5.33000 -0.07	5.48	5.27	5.44	8,056
03 Sep 20	5.40000 -0.09	5.56	5.34	5.56	24,506
02 Sep 20	5.49000 +0.29	5.55	5.21	5.21	12,154
01 Sep 20	5.20000 -0.02	5.29	5.15	5.29	4,767
31 Aug 20	5.22000 +0.00	5.24	5.18	5.20	10,122
28 Aug 20	5.22000 -0.02	5.24	5.20	5.24	17,878
27 Aug 20	5.24000 +0.04	5.24	5.21	5.21	2,924
26 Aug 20	5.20000 -0.04	5.24	5.20	5.20	12,836
25 Aug 20	5.24000 -0.10	5.32	5.24	5.28	853
24 Aug 20	5.34000 +0.02	5.56	5.31	5.33	6,708
21 Aug 20	5.32000 -0.01	5.32	5.30	5.30	311
20 Aug 20	5.33000 +0.00	5.39	5.32	5.32	1,087
19 Aug 20	5.33000 +0.03	5.40	5.25	5.25	4,951
18 Aug 20	5.30000 +0.02	5.30	5.22	5.28	5,747
17 Aug 20	5.28000 -0.12	5.47	5.23	5.47	8,137
14 Aug 20	5.40000 -0.05	5.50	5.30	5.50	10,794
13 Aug 20	5.45000 -0.05	5.48	5.43	5.45	1,171
12 Aug 20	5.50000 +0.10	5.50	5.40	5.45	5,237
11 Aug 20	5.40000 -0.11	5.55	5.40	5.43	14,744
10 Aug 20	5.51000 -0.05	5.65	5.37	5.53	13,987
07 Aug 20	5.56000 -0.01	5.59	5.52	5.55	3,032
06 Aug 20	5.57000 +0.01	5.70	5.56	5.56	8,075
05 Aug 20	5.56000 -0.11	5.74	5.56	5.74	11,808
04 Aug 20	5.67000 -0.08	5.84	5.67	5.70	8,479
03 Aug 20	5.75000 +0.05	5.77	5.65	5.75	8,150
31 Jul 20	5.70000 -0.04	5.81	5.61	5.81	7,939
30 Jul 20	5.74000 -0.24	6.00	5.69	6.00	17,769
29 Jul 20	5.98000 +0.32	6.08	5.74	5.89	46,757
28 Jul 20	5.66000 +0.06	5.81	5.66	5.74	5,829
27 Jul 20	5.60000 +0.10	5.72	5.57	5.58	7,795
24 Jul 20	5.50000 -0.19	5.64	5.50	5.62	7,299
23 Jul 20	5.69000 -0.29	5.98	5.69	5.90	14,512
22 Jul 20	5.98000 +0.10	6.00	5.81	5.81	7,571
21 Jul 20	5.88000 -0.06	6.00	5.88	5.99	18,170
20 Jul 20	5.94000 -0.03	6.01	5.87	5.90	13,101
17 Jul 20	5.97000 +0.07	6.05	5.94	5.94	8,918
16 Jul 20	5.90000 +0.06	5.93	5.76	5.90	14,805
15 Jul 20	5.84000 +0.47	5.91	5.38	5.38	26,224
14 Jul 20	5.37000 -0.13	5.50	5.37	5.49	5,642
13 Jul 20	5.50000 +0.05	5.60	5.40	5.40	31,627
10 Jul 20	5.45000 -0.19	5.65	5.45	5.61	34,520
09 Jul 20	5.64000 -0.11	5.89	5.64	5.83	7,549
08 Jul 20	5.75000 +0.00	5.81	5.67	5.68	10,529
07 Jul 20	5.75000 -0.25	6.05	5.75	6.00	7,883
06 Jul 20	6.00000 +0.16	6.15	5.84	5.84	39,520
03 Jul 20	5.84000 +0.19	5.84	5.60	5.70	17,409
02 Jul 20	5.65000 -0.13	5.87	5.65	5.81	9,422
01 Jul 20	5.78000 +0.03	5.92	5.75	5.84	18,623
30 Jun 20	5.75000 +0.04	5.85	5.72	5.80	10,093
29 Jun 20	5.71000 +0.50	5.81	5.31	5.31	28,437
26 Jun 20	5.21000 -0.01	5.63	5.18	5.25	21,424
25 Jun 20	5.22000 -0.07	5.37	5.10	5.35	11,691
24 Jun 20	5.29000 -0.45	5.90	5.24	5.81	22,377
23 Jun 20	5.74000 -0.08	5.84	5.69	5.84	19,449
22 Jun 20	5.82000 +0.32	5.95	5.75	5.81	27,049
19 Jun 20	5.50000 +0.20	6.00	5.23	5.23	29,072
18 Jun 20	5.30000 +0.17	5.44	5.15	5.17	26,629
17 Jun 20	5.13000 +0.44	5.22	4.76	4.76	34,030
16 Jun 20	4.69000 +0.09	4.95	4.69	4.75	18,764
15 Jun 20	4.60000 -0.04	4.75	4.37	4.75	10,170
12 Jun 20	4.64000 +0.32	4.70	4.39	4.40	20,918
11 Jun 20	4.32000 -0.28	4.62	4.32	4.61	16,166
10 Jun 20	4.60000 +0.20	4.65	4.48	4.48	21,568
09 Jun 20	4.40000 +0.17	4.71	4.30	4.55	31,712
08 Jun 20	4.23000 +0.22	4.39	4.01	4.01	47,267
05 Jun 20	4.01000 +0.07	4.30	3.97	4.00	64,816
04 Jun 20	3.94500 +0.06	3.99	3.88	3.88	21,855
03 Jun 20	3.88000 +0.08	3.93	3.82	3.84	22,392
02 Jun 20	3.80500 -0.02	4.17	3.80	3.95	15,870
29 May 20	3.82500 +0.07	3.93	3.79	3.83	16,677
28 May 20	3.76000 -0.10	3.90	3.75	3.78	39,614
27 May 20	3.86000 +0.06	3.98	3.84	3.88	31,251
26 May 20	3.79500 -0.10	3.96	3.76	3.86	29,899
25 May 20	3.89000 +0.03	3.95	3.87	3.95	10,996
22 May 20	3.86000 +0.01	3.91	3.82	3.83	3,426
21 May 20	3.85000 -0.05	3.94	3.82	3.87	5,005
20 May 20	3.90000 -0.01	4.00	3.87	3.91	6,600
19 May 20	3.91000 -0.04	3.99	3.89	3.95	2,315
18 May 20	3.95000 +0.19	4.08	3.83	3.83	41,026
15 May 20	3.76000 +0.00	3.85	3.76	3.84	7,854
14 May 20	3.76000 -0.09	3.95	3.76	3.82	17,294
13 May 20	3.85000 -0.10	3.95	3.85	3.90	12,663
12 May 20	3.95000 +0.07	3.96	3.92	3.92	2,092
11 May 20	3.88000 -0.07	4.07	3.85	4.03	4,339
08 May 20	3.95000 +0.00	3.98	3.85	3.90	3,446
07 May 20	3.95500 -0.03	3.98	3.85	3.98	9,010
06 May 20	3.98000 -0.01	4.01	3.94	4.00	10,371
05 May 20	3.99000 -0.03	4.03	3.95	3.95	5,793
04 May 20	4.02000 -0.11	4.21	3.99	4.21	13,386
30 Apr 20	4.13000 +0.13	4.18	4.03	4.11	7,889
29 Apr 20	4.00000 -0.01	4.05	3.91	4.05	11,016
28 Apr 20	4.01000 +0.06	4.01	3.95	3.95	9,748
27 Apr 20	3.95000 +0.05	3.97	3.86	3.89	15,958
24 Apr 20	3.90500 -0.03	3.92	3.87	3.88	3,687
23 Apr 20	3.93500 -0.04	3.99	3.89	3.99	5,750
22 Apr 20	3.97000 +0.05	3.98	3.89	3.92	6,322
21 Apr 20	3.92500 -0.01	3.98	3.89	3.95	11,866
20 Apr 20	3.93500 -0.02	4.00	3.88	4.00	4,530
17 Apr 20	3.95500 +0.03	3.99	3.81	3.99	28,062
16 Apr 20	3.92500 -0.03	4.00	3.90	4.00	9,202
15 Apr 20	3.95000 -0.18	4.20	3.91	4.20	14,756
14 Apr 20	4.13000 +0.06	4.18	4.04	4.15	31,042
09 Apr 20	4.07000 +0.13	4.17	4.01	4.01	50,529
08 Apr 20	3.94000 -0.11	4.03	3.85	4.00	26,301
07 Apr 20	4.04500 -0.13	4.20	3.98	4.20	17,575
06 Apr 20	4.17000 +0.27	4.26	4.08	4.08	9,125
03 Apr 20	3.90500 +0.05	3.98	3.87	3.93	9,658
02 Apr 20	3.86000 -0.13	4.05	3.86	4.05	5,727
01 Apr 20	3.99500 -0.01	4.10	3.95	3.95	9,394
31 Mar 20	4.00000 +0.10	4.09	3.90	3.98	10,564
30 Mar 20	3.90000 -0.08	4.02	3.90	4.02	3,838
27 Mar 20	3.98500 +0.04	4.01	3.90	4.01	4,382
26 Mar 20	3.94000 +0.14	3.94	3.73	3.81	14,339
25 Mar 20	3.80000 +0.03	4.30	3.78	3.82	40,899
24 Mar 20	3.77000 +0.08	3.81	3.63	3.81	15,491
23 Mar 20	3.69000 -0.13	3.90	3.58	3.77	12,312
20 Mar 20	3.82500 +0.21	3.93	3.69	3.69	8,822
19 Mar 20	3.62000 +0.06	3.90	3.50	3.51	8,416
18 Mar 20	3.56000 -0.44	4.00	3.54	4.00	10,094
17 Mar 20	4.00000 -0.09	4.20	3.71	4.18	9,392
16 Mar 20	4.09500 -0.03	4.39	3.63	4.20	25,627
13 Mar 20	4.12000 +0.32	4.92	3.49	3.80	22,480
12 Mar 20	3.80000 -0.51	4.30	3.66	4.30	25,899
11 Mar 20	4.31000 -0.02	4.48	4.31	4.41	9,032
10 Mar 20	4.33000 -0.16	4.52	4.30	4.51	14,561
09 Mar 20	4.48500 -0.35	4.84	4.20	4.82	54,139
06 Mar 20	4.83500 -0.30	5.06	4.82	5.06	13,016
05 Mar 20	5.14000 +0.26	5.29	4.88	4.88	29,842
04 Mar 20	4.88000 +0.04	5.06	4.84	4.89	13,603
03 Mar 20	4.84000 -0.06	5.20	4.82	4.82	15,493
02 Mar 20	4.90000 -0.11	5.26	4.85	5.00	37,594
28 Feb 20	5.01000 -0.26	5.35	4.99	5.18	26,499
27 Feb 20	5.27000 -0.24	5.59	5.15	5.50	45,940
26 Feb 20	5.51000 -0.29	5.94	5.50	5.89	26,748
25 Feb 20	5.80000 +0.18	5.89	5.61	5.71	18,618
24 Feb 20	5.62000 -0.61	6.04	5.55	6.00	52,226
21 Feb 20	6.23000 +0.04	6.37	6.20	6.26	41,929
20 Feb 20	6.19000 +0.26	6.28	5.90	5.94	59,794
19 Feb 20	5.93000 +0.13	6.03	5.84	5.88	51,737
18 Feb 20	5.80000 +0.01	5.91	5.79	5.84	20,521
17 Feb 20	5.79000 +0.16	5.93	5.72	5.72	30,696
14 Feb 20	5.63000 +0.09	5.93	5.53	5.62	32,994
13 Feb 20	5.54000 +0.03	5.63	5.50	5.59	8,286
12 Feb 20	5.51000 -0.08	5.62	5.47	5.52	21,523
11 Feb 20	5.59000 +0.02	5.88	5.54	5.88	31,554
10 Feb 20	5.57000 -0.05	5.69	5.39	5.56	44,076
07 Feb 20	5.62000 +0.21	5.64	5.39	5.47	15,774
06 Feb 20	5.41000 +0.00	5.54	5.38	5.45	18,544
05 Feb 20	5.41000 +0.17	5.60	5.29	5.29	46,606
04 Feb 20	5.24000 +0.17	5.29	5.02	5.02	17,954
03 Feb 20	5.07000 +0.04	5.12	5.04	5.11	13,020
31 Jan 20	5.03000 +0.04	5.11	4.99	5.10	10,273
30 Jan 20	4.99000 -0.18	5.27	4.99	5.27	34,704
29 Jan 20	5.17000 -0.04	5.28	5.16	5.21	12,214
28 Jan 20	5.21000 -0.04	5.24	5.16	5.21	6,623
27 Jan 20	5.25000 -0.03	5.33	5.15	5.15	10,469
24 Jan 20	5.28000 +0.10	5.29	5.14	5.21	6,519
23 Jan 20	5.18000 -0.19	5.31	5.11	5.20	31,662
22 Jan 20	5.37000 -0.01	5.50	5.30	5.36	25,014
21 Jan 20	5.38000 +0.01	5.66	5.27	5.33	55,670
20 Jan 20	5.37000 +0.27	5.37	5.10	5.20	12,138
17 Jan 20	5.10000 +0.01	5.30	5.09	5.13	9,292
16 Jan 20	5.09000 -0.17	5.34	5.07	5.34	22,055
15 Jan 20	5.26000 +0.08	5.31	5.22	5.28	8,448
14 Jan 20	5.18000 -0.02	5.30	5.14	5.30	15,877
13 Jan 20	5.20000 -0.03	5.46	5.18	5.36	23,595
10 Jan 20	5.23000 +0.14	5.30	5.06	5.06	9,615
09 Jan 20	5.09000 -0.07	5.31	5.06	5.24	19,054
08 Jan 20	5.16000 +0.16	5.16	5.04	5.11	10,004
07 Jan 20	5.00000 -0.21	5.34	4.99	5.25	20,422
06 Jan 20	5.21000 -0.19	5.40	5.21	5.40	19,578
03 Jan 20	5.40000 -0.25	5.70	5.36	5.70	20,536
02 Jan 20	5.65000 +0.31	5.70	5.25	5.38	22,901
30 Dec 19	5.34000 +0.30	5.50	4.97	5.04	32,154
27 Dec 19	5.04000 +0.11	5.10	4.86	4.86	41,659
23 Dec 19	4.93000 +0.04	4.95	4.88	4.95	7,135
20 Dec 19	4.89000 -0.01	4.95	4.88	4.91	16,417
19 Dec 19	4.90000 -0.03	4.95	4.90	4.91	7,071
18 Dec 19	4.92500 -0.01	4.93	4.90	4.90	4,049
17 Dec 19	4.93500 +0.09	5.01	4.82	4.82	26,859
16 Dec 19	4.84000 +0.03	4.95	4.80	4.80	9,232
13 Dec 19	4.81500 -0.16	5.00	4.82	4.99	37,864
12 Dec 19	4.98000 +0.01	5.00	4.95	4.99	13,348
11 Dec 19	4.97000 -0.03	5.00	4.95	4.99	19,074
10 Dec 19	5.00000 +0.03	5.07	4.97	5.01	73,532
09 Dec 19	4.97000 -0.01	5.04	4.95	4.98	22,113
06 Dec 19	4.98000 -0.03	5.07	4.96	5.02	3,210
05 Dec 19	5.01000 -0.11	5.23	4.98	5.23	28,546
04 Dec 19	5.12000 +0.10	5.16	5.04	5.07	3,644
03 Dec 19	5.02000 -0.14	5.22	4.98	5.19	8,669
02 Dec 19	5.16000 -0.13	5.50	5.10	5.39	37,234
29 Nov 19	5.29000 +0.03	5.45	5.20	5.36	21,212
28 Nov 19	5.26000 +0.21	5.26	5.08	5.12	25,506
27 Nov 19	5.05000 +0.09	5.08	4.91	4.91	17,655
26 Nov 19	4.96000 +0.00	5.07	4.88	4.96	232,064
25 Nov 19	4.96000 -0.05	5.08	4.96	5.08	15,180
22 Nov 19	5.01000 +0.05	5.06	4.96	4.96	19,904
21 Nov 19	4.96000 -0.07	5.10	4.96	4.99	24,935
20 Nov 19	5.03000 +0.03	5.10	4.99	4.99	17,282
19 Nov 19	5.00000 -0.12	5.19	5.00	5.19	13,924
18 Nov 19	5.12000 +0.12	5.12	4.99	5.02	48,956
15 Nov 19	5.00000 -0.13	5.19	5.00	5.16	37,375
14 Nov 19	5.13000 -0.11	5.26	5.11	5.22	22,634
13 Nov 19	5.24000 +0.11	5.33	5.16	5.20	49,438
12 Nov 19	5.13000 +0.01	5.25	5.12	5.13	70,657
11 Nov 19	5.12000 -0.08	5.31	5.12	5.28	26,078
08 Nov 19	5.20000 -0.17	5.42	5.10	5.42	62,713
07 Nov 19	5.37000 -0.03	5.50	5.35	5.50	15,471
06 Nov 19	5.40000 +0.00	5.49	5.40	5.46	20,254
05 Nov 19	5.40000 +0.02	5.47	5.38	5.38	14,348
04 Nov 19	5.38000 -0.02	5.52	5.38	5.40	11,807
01 Nov 19	5.40000 -0.07	5.48	5.40	5.47	3,763
31 Oct 19	5.47000 +0.05	5.60	5.35	5.50	14,850
30 Oct 19	5.42000 +0.05	5.59	5.34	5.35	23,953
29 Oct 19	5.37000 -0.06	5.53	5.34	5.50	18,747
28 Oct 19	5.43000 +0.13	5.48	5.32	5.32	10,519
25 Oct 19	5.30000 +0.22	5.44	5.09	5.10	36,855
24 Oct 19	5.08000 -0.46	5.62	5.06	5.62	39,627
23 Oct 19	5.54000 -0.16	5.80	5.34	5.42	23,018
22 Oct 19	5.70000 -0.26	6.04	5.70	6.04	79,774
21 Oct 19	5.96000 +0.00	6.03	5.96	5.98	9,939
18 Oct 19	5.96000 -0.04	6.03	5.96	6.03	31,833
17 Oct 19	6.00000 +0.00	6.15	5.97	6.15	12,696
16 Oct 19	6.00000 +0.04	6.06	5.96	6.00	23,704
15 Oct 19	5.96000 -0.11	6.11	5.96	6.08	12,091
14 Oct 19	6.07000 -0.04	6.17	6.00	6.15	3,765
11 Oct 19	6.11000 +0.09	6.13	6.01	6.08	7,996
10 Oct 19	6.02000 -0.06	6.08	5.98	6.08	2,178
09 Oct 19	6.08000 +0.12	6.08	5.97	6.07	3,170
08 Oct 19	5.96000 -0.11	6.11	5.96	6.08	20,274
07 Oct 19	6.07000 -0.09	6.20	6.06	6.20	4,778
04 Oct 19	6.16000 +0.16	6.16	6.00	6.16	8,264
02 Oct 19	6.00000 +0.00	6.16	6.00	6.10	8,749
01 Oct 19	6.00000 -0.09	6.20	6.00	6.20	4,337
30 Sep 19	6.09000 -0.16	6.32	6.07	6.21	6,804
27 Sep 19	6.25000 +0.17	6.28	6.06	6.07	3,061
26 Sep 19	6.08000 -0.07	6.29	6.08	6.25	4,819
25 Sep 19	6.15000 +0.19	6.20	5.96	5.97	17,399
24 Sep 19	5.96000 -0.11	6.19	5.96	6.19	9,165
23 Sep 19	6.07000 -0.08	6.20	6.04	6.04	15,591
20 Sep 19	6.15000 -0.28	6.50	6.15	6.50	9,907
19 Sep 19	6.43000 +0.13	6.48	6.34	6.45	3,439
18 Sep 19	6.30000 -0.02	6.48	6.30	6.38	17,625
17 Sep 19	6.32000 -0.06	6.38	6.32	6.38	10,673
16 Sep 19	6.38000 +0.07	6.38	6.28	6.38	13,568
13 Sep 19	6.31000 +0.02	6.38	6.26	6.31	5,505
12 Sep 19	6.29000 -0.01	6.37	6.16	6.37	8,588
11 Sep 19	6.30000 +0.00	6.38	6.30	6.37	7,585
10 Sep 19	6.30000 -0.06	6.38	6.29	6.33	23,736
09 Sep 19	6.36000 +0.04	6.38	6.32	6.38	7,686
06 Sep 19	6.32000 +0.04	6.38	6.26	6.35	11,073
05 Sep 19	6.28000 +0.20	6.28	6.05	6.12	16,212
04 Sep 19	6.08000 +0.00	6.10	6.03	6.10	3,014
03 Sep 19	6.08000 +0.02	6.14	6.03	6.14	1,984
02 Sep 19	6.06000 +0.12	6.14	5.82	5.82	33,226
30 Aug 19	5.94000 -0.09	6.08	5.94	6.08	13,263
29 Aug 19	6.03000 +0.00	6.08	6.00	6.07	6,008
28 Aug 19	6.03000 -0.06	6.12	6.02	6.06	30,255
27 Aug 19	6.09000 -0.03	6.10	6.05	6.09	6,617
26 Aug 19	6.12000 +0.01	6.23	6.06	6.15	5,377
23 Aug 19	6.11000 -0.07	6.20	6.07	6.20	2,766
22 Aug 19	6.18000 -0.02	6.27	6.10	6.19	3,171
21 Aug 19	6.20000 +0.08	6.20	6.10	6.15	1,395
20 Aug 19	6.12000 -0.03	6.14	6.10	6.14	1,591
19 Aug 19	6.15000 +0.06	6.34	6.15	6.19	4,817
16 Aug 19	6.09000 -0.16	6.37	6.09	6.37	2,666
15 Aug 19	6.25000 +0.05	6.28	6.10	6.27	1,527
14 Aug 19	6.20000 +0.01	6.29	6.16	6.26	1,455
13 Aug 19	6.19000 -0.27	6.56	6.11	6.56	13,232
12 Aug 19	6.46000 -0.23	6.74	6.46	6.74	7,060
09 Aug 19	6.69000 +0.02	6.75	6.63	6.73	6,837
08 Aug 19	6.67000 +0.39	6.68	6.38	6.38	3,850
07 Aug 19	6.28000 -0.10	6.36	6.22	6.31	5,912
06 Aug 19	6.38000 +0.01	6.45	6.25	6.32	7,280
05 Aug 19	6.37000 -0.02	6.39	6.32	6.38	6,154
02 Aug 19	6.39000 +0.01	6.39	6.25	6.25	5,387
01 Aug 19	6.38000 +0.01	6.38	6.28	6.36	6,675
31 Jul 19	6.37000 +0.01	6.39	6.25	6.35	14,613
30 Jul 19	6.36000 -0.02	6.40	6.35	6.35	7,759
29 Jul 19	6.38000 +0.00	6.40	6.31	6.40	15,365
26 Jul 19	6.38000 +0.12	6.40	6.30	6.30	19,578
25 Jul 19	6.26000 -0.08	6.40	6.26	6.34	7,485
24 Jul 19	6.34000 +0.08	6.40	6.20	6.30	9,746
23 Jul 19	6.26000 +0.10	6.29	6.15	6.21	6,840
22 Jul 19	6.16000 -0.07	6.30	6.13	6.23	14,805
19 Jul 19	6.23000 +0.03	6.27	6.10	6.24	15,872
18 Jul 19	6.20000 +0.13	6.25	6.05	6.05	11,698
17 Jul 19	6.07000 -0.30	6.37	6.05	6.21	39,466
16 Jul 19	6.37000 -0.38	6.87	6.37	6.75	22,185
15 Jul 19	6.75000 -0.01	6.88	6.75	6.77	9,238
12 Jul 19	6.76000 +0.18	6.84	6.69	6.74	3,036
11 Jul 19	6.58000 -0.17	6.75	6.58	6.60	3,158
10 Jul 19	6.75000 -0.08	6.88	6.68	6.88	6,040
09 Jul 19	6.83000 +0.00	6.89	6.78	6.80	3,390
08 Jul 19	6.83000 -0.05	6.98	6.79	6.98	4,843
05 Jul 19	6.88000 -0.12	7.00	6.88	7.00	5,703
04 Jul 19	7.00000 +0.18	7.00	6.88	6.88	28,542
03 Jul 19	6.82000 +0.07	6.89	6.75	6.75	8,209
02 Jul 19	6.75000 +0.10	6.79	6.61	6.61	2,235
01 Jul 19	6.65000 -0.12	6.79	6.44	6.50	17,340
28 Jun 19	6.77000 -0.03	6.79	6.67	6.75	5,114
27 Jun 19	6.80000 +0.14	6.80	6.71	6.80	4,509
26 Jun 19	6.66000 -0.09	6.85	6.66	6.69	1,937
25 Jun 19	6.75000 -0.02	6.85	6.71	6.80	12,436
24 Jun 19	6.77000 +0.02	6.79	6.60	6.60	15,430
21 Jun 19	6.75000 +0.01	6.75	6.70	6.70	4,835
20 Jun 19	6.74000 -0.02	6.84	6.55	6.84	24,633
19 Jun 19	6.76000 +0.06	6.80	6.70	6.77	5,567
18 Jun 19	6.70000 -0.01	6.80	6.70	6.77	11,909
17 Jun 19	6.71000 -0.13	6.87	6.71	6.84	15,662
14 Jun 19	6.84000 -0.11	6.99	6.84	6.99	3,688
13 Jun 19	6.95000 +0.13	7.00	6.91	6.93	5,073
12 Jun 19	6.82000 +0.02	6.96	6.82	6.84	3,124
11 Jun 19	6.80000 -0.07	7.00	6.72	7.00	19,471
07 Jun 19	6.87000 +0.07	6.90	6.79	6.85	8,347
06 Jun 19	6.80000 -0.11	6.93	6.80	6.91	1,891
05 Jun 19	6.91000 +0.01	7.00	6.87	6.90	4,203
04 Jun 19	6.90000 +0.09	6.90	6.72	6.75	2,342
03 Jun 19	6.81000 +0.00	6.91	6.74	6.91	3,222
31 May 19	6.81000 -0.34	7.15	6.81	7.15	6,277
30 May 19	7.15000 +0.15	7.15	7.00	7.01	4,292
29 May 19	7.00000 +0.00	7.06	7.00	7.02	4,101
28 May 19	7.00000 -0.08	7.12	7.00	7.09	18,543
27 May 19	7.08000 +0.02	7.09	7.00	7.09	3,020
24 May 19	7.06000 +0.09	7.09	6.94	7.01	5,485
23 May 19	6.97000 -0.24	7.23	6.96	7.23	11,501
22 May 19	7.21000 -0.26	7.46	7.11	7.41	24,239
21 May 19	7.47000 +0.21	7.55	7.16	7.20	21,394
20 May 19	7.26000 +0.08	7.40	7.15	7.40	11,566
17 May 19	7.18000 -0.17	7.42	7.18	7.23	4,355
16 May 19	7.35000 +0.15	7.60	7.31	7.39	14,266
15 May 19	7.20000 +0.07	7.24	7.19	7.24	6,698
14 May 19	7.13000 +0.19	7.35	7.10	7.10	6,921
13 May 19	6.94000 +0.04	7.19	6.94	7.00	12,541
10 May 19	6.90000 +0.11	7.03	6.68	6.69	20,555
09 May 19	6.79000 -0.32	7.02	6.71	7.01	15,562
08 May 19	7.11000 +0.32	7.17	6.89	6.93	18,937
07 May 19	6.79000 -0.13	7.08	6.79	7.08	24,301
06 May 19	6.92000 -0.44	7.29	6.92	7.29	16,283
03 May 19	7.36000 -0.02	7.43	7.31	7.39	12,741
02 May 19	7.38000 +0.02	7.43	7.30	7.42	9,989
30 Apr 19	7.36000 +0.13	7.43	7.22	7.22	17,790
29 Apr 19	7.23000 +0.01	7.34	7.20	7.21	9,679
26 Apr 19	7.22000 -0.27	7.56	7.18	7.41	33,517
25 Apr 19	7.49000 +0.00	7.53	7.31	7.39	13,262
24 Apr 19	7.49000 -0.20	7.60	7.44	7.59	6,879
23 Apr 19	7.69000 -0.01	7.72	7.58	7.71	7,252
18 Apr 19	7.70000 -0.01	7.70	7.58	7.58	17,902
17 Apr 19	7.71000 +0.13	7.79	7.49	7.71	29,684
16 Apr 19	7.58000 -0.02	7.76	7.58	7.60	11,447
15 Apr 19	7.60000 +0.18	7.64	7.38	7.38	14,082
12 Apr 19	7.42000 -0.06	7.59	7.30	7.30	23,715
11 Apr 19	7.48000 +0.24	7.48	7.28	7.47	14,672
10 Apr 19	7.24000 -0.10	7.49	7.20	7.35	33,225
09 Apr 19	7.34000 -0.01	7.35	7.26	7.35	12,631
08 Apr 19	7.35000 +0.05	7.35	7.25	7.34	13,340
05 Apr 19	7.30000 -0.03	7.35	7.30	7.31	15,348
04 Apr 19	7.33000 +0.11	7.35	7.22	7.33	22,209
03 Apr 19	7.22000 -0.10	7.35	7.21	7.21	25,483
02 Apr 19	7.32000 -0.04	7.40	7.25	7.40	8,464
01 Apr 19	7.36000 -0.06	7.55	7.18	7.53	34,188
29 Mar 19	7.42000 +0.33	7.42	7.13	7.15	20,624
28 Mar 19	7.09000 +0.15	7.09	6.98	7.08	7,612
27 Mar 19	6.94000 +0.04	7.04	6.82	6.86	7,830
26 Mar 19	6.90000 +0.10	6.96	6.82	6.89	9,970
25 Mar 19	6.80000 -0.39	7.15	6.75	7.15	24,738
22 Mar 19	7.19000 +0.06	7.26	7.01	7.26	18,458
21 Mar 19	7.13000 -0.07	7.51	6.98	7.44	78,817
20 Mar 19	7.20000 +0.08	7.36	7.10	7.36	12,907
19 Mar 19	7.12000 +0.22	7.35	6.94	7.02	41,276
18 Mar 19	6.90000 +0.01	7.10	6.84	6.89	17,695
15 Mar 19	6.89000 +0.20	6.89	6.65	6.81	163,341
14 Mar 19	6.69000 +0.09	6.82	6.63	6.72	18,046
13 Mar 19	6.60000 -0.18	6.74	6.55	6.66	22,277
12 Mar 19	6.78000 -0.01	6.84	6.59	6.84	20,457
11 Mar 19	6.79000 +0.08	6.84	6.72	6.83	10,892
08 Mar 19	6.71000 +0.06	6.76	6.52	6.68	18,189
07 Mar 19	6.65000 -0.28	6.96	6.62	6.93	31,023
06 Mar 19	6.93000 +0.00	6.99	6.93	6.96	11,836
05 Mar 19	6.93000 -0.24	7.19	6.93	7.17	38,752
04 Mar 19	7.17000 -0.01	7.29	7.17	7.21	25,718
01 Mar 19	7.18000 +0.05	7.30	7.14	7.14	21,038
28 Feb 19	7.13000 +0.10	7.17	6.97	7.07	32,080
27 Feb 19	7.03000 -0.12	7.23	7.02	7.23	27,955
26 Feb 19	7.15000 -0.26	7.42	7.11	7.40	17,104
25 Feb 19	7.41000 +0.14	7.44	7.21	7.30	20,104
22 Feb 19	7.27000 -0.05	7.38	7.22	7.32	14,773
21 Feb 19	7.32000 -0.08	7.51	7.32	7.39	24,176
20 Feb 19	7.40000 -0.05	7.50	7.35	7.50	18,308
19 Feb 19	7.45000 -0.35	7.87	7.34	7.87	21,118
18 Feb 19	7.80000 +0.51	7.85	7.36	7.43	29,000
15 Feb 19	7.29000 -0.18	7.49	7.29	7.36	21,123
14 Feb 19	7.47000 +0.16	7.58	7.31	7.34	42,603
13 Feb 19	7.31000 +0.17	7.35	7.21	7.21	31,847
12 Feb 19	7.14000 -0.07	7.32	7.13	7.25	37,425
11 Feb 19	7.21000 -0.14	7.52	7.20	7.40	30,431
08 Feb 19	7.35000 -0.19	7.55	7.35	7.50	34,121
07 Feb 19	7.54000 +0.03	7.70	7.50	7.69	40,300
06 Feb 19	7.51000 -0.06	7.69	7.51	7.56	22,882
05 Feb 19	7.57000 -0.11	7.70	7.53	7.63	14,126
04 Feb 19	7.68000 -0.27	8.04	7.62	8.04	21,891
01 Feb 19	7.95000 -0.04	8.04	7.81	8.04	14,019
31 Jan 19	7.99000 +0.24	8.15	7.70	7.70	41,924
30 Jan 19	7.75000 +0.06	7.79	7.56	7.71	21,441
29 Jan 19	7.69000 +0.09	7.71	7.53	7.60	17,913
28 Jan 19	7.60000 +0.40	7.71	7.53	7.66	72,447
25 Jan 19	7.20000 +0.05	7.56	7.20	7.34	66,148
24 Jan 19	7.15000 +0.17	7.22	7.00	7.08	30,441
23 Jan 19	6.98000 -0.02	7.08	6.80	7.00	9,187
22 Jan 19	7.00000 -0.06	7.13	6.99	7.01	5,709
21 Jan 19	7.06000 +0.25	7.21	6.83	6.92	8,262
18 Jan 19	6.81000 +0.19	6.88	6.61	6.66	41,468
17 Jan 19	6.62000 -0.03	6.70	6.59	6.66	7,515
16 Jan 19	6.65000 +0.02	6.70	6.61	6.61	7,363
15 Jan 19	6.63000 -0.04	6.70	6.62	6.70	29,151
14 Jan 19	6.67000 +0.16	6.67	6.51	6.66	10,176
11 Jan 19	6.51000 -0.59	7.15	6.51	7.05	26,760
10 Jan 19	7.10000 +0.00	7.30	7.09	7.30	7,995
09 Jan 19	7.10000 -0.20	7.38	7.10	7.26	22,646
08 Jan 19	7.30000 +0.13	7.61	7.24	7.24	47,972
07 Jan 19	7.17000 +0.06	7.32	7.06	7.31	20,435
04 Jan 19	7.11000 +0.51	7.24	6.56	6.65	35,193
03 Jan 19	6.60000 +0.30	6.61	6.30	6.30	21,584
02 Jan 19	6.30000 +0.21	6.30	6.00	6.20	48,206
28 Dec 18	6.09000 +0.31	6.15	5.73	5.73	35,370
27 Dec 18	5.78000 -0.16	6.00	5.74	5.99	29,411
21 Dec 18	5.94000 -0.53	6.39	5.92	6.34	75,589
20 Dec 18	6.47000 -0.03	6.54	6.14	6.54	47,874
19 Dec 18	6.50000 +0.11	6.60	6.31	6.55	27,699
18 Dec 18	6.39000 -0.41	6.69	6.34	6.67	62,192
17 Dec 18	6.80000 +0.10	6.85	6.60	6.78	39,919
14 Dec 18	6.70000 -0.13	6.85	6.70	6.85	12,921
13 Dec 18	6.83000 +0.00	6.85	6.75	6.78	10,866
12 Dec 18	6.83000 +0.03	6.87	6.69	6.84	26,394
11 Dec 18	6.80000 -0.14	7.09	6.72	7.09	30,353
10 Dec 18	6.94000 -0.08	7.14	6.86	7.14	14,860
07 Dec 18	7.02000 -0.02	7.30	7.02	7.23	8,558
06 Dec 18	7.04000 -0.45	7.49	7.04	7.49	13,107
05 Dec 18	7.49000 -0.16	7.75	7.49	7.75	13,344
04 Dec 18	7.65000 -0.14	7.89	7.57	7.89	12,528
03 Dec 18	7.79000 +0.21	7.91	7.72	7.77	14,124
30 Nov 18	7.58000 -0.15	7.90	7.58	7.85	23,256
29 Nov 18	7.73000 +0.10	7.91	7.59	7.75	17,498
28 Nov 18	7.63000 +0.00	7.80	7.50	7.60	21,978
27 Nov 18	7.63000 -0.25	8.00	7.60	8.00	13,650
26 Nov 18	7.88000 +0.20	8.51	7.81	8.14	58,613
23 Nov 18	7.68000 +0.44	7.85	7.32	7.32	23,713
22 Nov 18	7.24000 +0.19	7.44	7.10	7.10	20,320
21 Nov 18	7.05000 +0.06	7.08	6.86	6.86	6,419
20 Nov 18	6.99000 +0.16	6.99	6.80	6.90	24,005
19 Nov 18	6.83000 -0.27	7.17	6.82	7.02	21,810
16 Nov 18	7.10000 +0.02	7.44	7.01	7.08	30,146
15 Nov 18	7.08000 +0.16	7.17	6.85	6.86	32,996
14 Nov 18	6.92000 +0.24	6.92	6.70	6.71	8,813
13 Nov 18	6.68000 +0.00	6.75	6.65	6.67	21,738
12 Nov 18	6.68000 -0.05	6.82	6.68	6.82	13,317
09 Nov 18	6.73000 -0.04	6.92	6.70	6.90	15,559
08 Nov 18	6.77000 -0.10	7.04	6.77	6.91	12,943
07 Nov 18	6.87000 +0.21	6.95	6.80	6.80	12,514
06 Nov 18	6.66000 -0.21	6.96	6.66	6.96	16,132
05 Nov 18	6.87000 +0.06	7.00	6.81	6.91	13,471
02 Nov 18	6.81000 +0.16	7.17	6.73	6.73	37,945
01 Nov 18	6.65000 -0.07	6.95	6.65	6.78	18,070
31 Oct 18	6.72000 +0.06	6.90	6.71	6.71	22,183
30 Oct 18	6.66000 -0.04	6.74	6.65	6.70	13,115
29 Oct 18	6.70000 -0.07	6.90	6.62	6.90	22,933
26 Oct 18	6.77000 -0.03	6.82	6.70	6.80	21,351
25 Oct 18	6.80000 +0.26	6.81	6.50	6.70	21,005
24 Oct 18	6.54000 -0.14	6.73	6.54	6.73	28,216
23 Oct 18	6.68000 -0.52	7.13	6.68	7.12	27,966
22 Oct 18	7.20000 +0.14	7.37	7.10	7.17	32,429
19 Oct 18	7.06000 -0.10	7.19	6.81	7.19	37,634
18 Oct 18	7.16000 +0.32	7.39	6.61	6.82	67,777
17 Oct 18	6.84000 -0.08	7.30	6.84	7.01	42,159
16 Oct 18	6.92000 +0.25	7.13	6.72	6.74	28,144
15 Oct 18	6.67000 -0.05	6.89	6.60	6.89	24,082
12 Oct 18	6.72000 +0.02	6.95	6.56	6.56	38,546
11 Oct 18	6.70000 -0.16	6.90	6.70	6.90	53,831
10 Oct 18	6.86000 -0.20	7.13	6.63	7.09	23,724
09 Oct 18	7.06000 -0.05	7.26	7.06	7.10	41,756
08 Oct 18	7.11000 -0.33	7.56	6.99	7.56	36,178
05 Oct 18	7.44000 -0.06	7.52	7.31	7.39	14,587
04 Oct 18	7.50000 -0.31	7.88	7.50	7.88	40,261
02 Oct 18	7.81000 -0.02	7.97	7.79	7.82	19,073
01 Oct 18	7.83000 +0.06	8.00	7.78	7.81	18,563
28 Sep 18	7.77000 -0.17	8.16	7.77	7.93	44,217
27 Sep 18	7.94000 -0.14	8.11	7.92	8.11	15,680
26 Sep 18	8.08000 +0.15	8.28	7.80	7.91	26,423
25 Sep 18	7.93000 -0.18	8.22	7.93	8.22	23,788
24 Sep 18	8.11000 +0.04	8.24	8.08	8.17	13,078
21 Sep 18	8.07000 -0.05	8.24	8.07	8.15	12,438
20 Sep 18	8.12000 +0.01	8.28	8.09	8.28	11,534
19 Sep 18	8.11000 -0.11	8.26	8.10	8.20	12,630
18 Sep 18	8.22000 -0.21	8.40	8.22	8.40	9,216
17 Sep 18	8.43000 +0.31	8.48	8.08	8.15	15,058
14 Sep 18	8.12000 +0.42	8.16	7.71	7.71	9,602
13 Sep 18	7.70000 +0.09	8.00	7.62	7.64	26,324
12 Sep 18	7.61000 -0.05	7.70	7.61	7.70	18,665
11 Sep 18	7.66000 -0.26	7.88	7.65	7.82	31,934
10 Sep 18	7.92000 +0.04	8.14	7.64	8.14	39,855
07 Sep 18	7.88000 -0.01	8.04	7.77	7.98	66,360
06 Sep 18	7.89000 -0.02	8.00	7.84	7.92	19,340
05 Sep 18	7.91000 -0.21	8.12	7.91	8.02	21,883
04 Sep 18	8.12000 -0.08	8.37	7.97	8.25	67,063
03 Sep 18	8.20000 -0.12	8.45	8.16	8.44	19,321
31 Aug 18	8.32000 -0.11	8.50	8.11	8.41	43,936
30 Aug 18	8.43000 +0.07	8.50	8.27	8.50	10,356
29 Aug 18	8.36000 -0.16	8.63	8.35	8.60	23,407
28 Aug 18	8.52000 +0.07	8.66	8.37	8.50	29,410
27 Aug 18	8.45000 +0.25	8.50	8.32	8.32	15,370
24 Aug 18	8.20000 -0.02	8.40	8.20	8.25	21,144
23 Aug 18	8.22000 -0.18	8.63	8.22	8.63	22,214
22 Aug 18	8.40000 -0.30	8.80	8.39	8.77	27,612
21 Aug 18	8.70000 -0.02	8.98	8.67	8.72	34,023
20 Aug 18	8.72000 +0.12	8.80	8.63	8.80	15,260
17 Aug 18	8.60000 +0.69	9.01	8.00	8.00	42,170
16 Aug 18	7.91000 -0.51	8.52	7.91	8.52	26,636
15 Aug 18	8.42000 -0.31	8.96	8.42	8.81	37,708
14 Aug 18	8.73000 +0.01	8.83	8.59	8.68	17,870
13 Aug 18	8.72000 -0.28	9.17	8.71	9.02	28,990
10 Aug 18	9.00000 -0.16	9.39	9.00	9.39	34,654
09 Aug 18	9.16000 +0.05	9.29	9.14	9.21	22,145
08 Aug 18	9.11000 -0.17	9.33	9.02	9.30	34,316
07 Aug 18	9.28000 -0.31	9.80	9.28	9.60	27,310
06 Aug 18	9.59000 -0.16	9.80	9.42	9.80	48,002
03 Aug 18	9.75000 -0.15	10.30	9.63	9.79	76,592
02 Aug 18	9.90000 -1.42	10.80	9.64	10.60	120,188
01 Aug 18	11.32000 -0.14	11.60	11.24	11.50	15,257
31 Jul 18	11.46000 +0.50	11.60	11.10	11.10	9,161
30 Jul 18	10.96000 +0.04	11.10	10.90	11.10	16,729
27 Jul 18	10.92000 -0.06	11.18	10.90	11.06	16,884
26 Jul 18	10.98000 -0.40	11.60	10.94	11.58	22,201
25 Jul 18	11.38000 -0.20	11.58	11.38	11.58	5,685
24 Jul 18	11.58000 +0.68	11.58	10.92	11.00	10,343
23 Jul 18	10.90000 +0.00	11.00	10.88	10.98	10,368
20 Jul 18	10.90000 -0.04	10.98	10.88	10.98	6,735
19 Jul 18	10.94000 +0.04	10.98	10.80	10.96	8,021
18 Jul 18	10.90000 +0.00	10.94	10.78	10.94	9,568
17 Jul 18	10.90000 +0.00	11.00	10.90	10.98	5,921
16 Jul 18	10.90000 +0.04	11.02	10.88	11.00	15,985
13 Jul 18	10.86000 -0.06	11.10	10.86	11.10	12,861
12 Jul 18	10.92000 -0.16	11.20	10.84	11.20	20,040
11 Jul 18	11.08000 +0.30	11.24	10.82	10.90	19,787
10 Jul 18	10.78000 -0.06	10.84	10.72	10.80	5,841
09 Jul 18	10.84000 +0.00	10.98	10.80	10.88	9,851
06 Jul 18	10.84000 +0.30	10.92	10.54	10.68	21,115
05 Jul 18	10.54000 -0.06	10.76	10.40	10.54	14,108
04 Jul 18	10.60000 +0.10	10.80	10.50	10.52	16,511
03 Jul 18	10.50000 +0.30	10.70	10.26	10.38	15,915
02 Jul 18	10.20000 +0.00	10.42	10.10	10.20	12,255
29 Jun 18	10.20000 +0.50	10.44	9.75	9.80	40,146
28 Jun 18	9.70000 -0.30	10.10	9.34	10.10	49,786
27 Jun 18	10.00000 -0.56	10.66	9.83	10.66	78,829
26 Jun 18	10.56000 -0.40	10.92	10.54	10.92	6,929
25 Jun 18	10.96000 -0.22	11.36	10.82	11.18	16,880
22 Jun 18	11.18000 -0.80	12.04	11.18	11.96	29,881
21 Jun 18	11.98000 +0.00	12.06	11.90	12.02	11,161
20 Jun 18	11.98000 +0.02	12.06	11.90	11.96	16,173
19 Jun 18	11.96000 -0.10	12.04	11.60	11.96	21,206
18 Jun 18	12.06000 +0.24	12.36	11.86	11.90	30,249
15 Jun 18	11.82000 -0.06	11.96	11.80	11.80	16,696
14 Jun 18	11.88000 +0.02	11.90	11.76	11.90	15,569
13 Jun 18	11.86000 +0.14	11.90	11.68	11.68	26,736
12 Jun 18	11.72000 +0.02	11.96	11.68	11.78	16,308
11 Jun 18	11.70000 +0.20	11.88	11.62	11.64	11,789
08 Jun 18	11.50000 -0.12	11.80	11.50	11.60	10,643
07 Jun 18	11.62000 -0.02	12.06	11.62	11.72	19,091
06 Jun 18	11.64000 +0.26	11.72	11.24	11.38	17,887
05 Jun 18	11.38000 +0.24	11.76	11.10	11.10	31,038
04 Jun 18	11.14000 +0.00	11.30	11.12	11.22	9,590
01 Jun 18	11.14000 -0.16	11.40	11.12	11.40	8,063
31 May 18	11.30000 +0.30	11.38	11.00	11.06	19,655
30 May 18	11.00000 -0.20	11.26	10.98	11.22	20,638
29 May 18	11.20000 -0.20	11.50	11.08	11.50	14,057
28 May 18	11.40000 +0.00	11.58	11.40	11.56	8,319
25 May 18	11.40000 -0.20	11.46	11.24	11.42	22,718
24 May 18	11.60000 -0.20	11.84	11.60	11.72	19,350
23 May 18	11.80000 -0.34	12.14	11.70	12.14	26,989
22 May 18	12.14000 +0.10	12.18	12.06	12.18	5,795
18 May 18	12.04000 -0.10	12.32	12.02	12.22	15,249
17 May 18	12.14000 -0.14	12.28	12.10	12.22	12,092
16 May 18	12.28000 -0.20	12.46	12.28	12.38	6,587
15 May 18	12.48000 +0.22	12.58	12.20	12.30	24,602
14 May 18	12.26000 +0.10	12.32	12.16	12.26	6,422
11 May 18	12.16000 -0.12	12.34	12.04	12.34	21,678
10 May 18	12.28000 +0.06	12.34	12.22	12.22	1,005
09 May 18	12.22000 -0.16	12.52	12.22	12.40	13,296
08 May 18	12.38000 -0.10	12.52	12.34	12.44	4,045
07 May 18	12.48000 +0.18	12.66	12.38	12.52	7,502
04 May 18	12.30000 -0.10	12.64	12.30	12.64	14,245
03 May 18	12.40000 +0.02	12.52	12.40	12.50	9,388
02 May 18	12.38000 +0.18	12.40	12.14	12.16	13,166
30 Apr 18	12.20000 +0.32	12.34	12.00	12.04	12,486
27 Apr 18	11.88000 +0.04	12.08	11.56	11.72	13,691
26 Apr 18	11.84000 -0.36	12.26	11.72	12.20	23,839
25 Apr 18	12.20000 -0.42	12.58	12.18	12.56	14,180
24 Apr 18	12.62000 +0.02	12.74	12.52	12.60	8,421
23 Apr 18	12.60000 -0.28	12.92	12.54	12.92	9,363
20 Apr 18	12.88000 +0.52	12.88	12.40	12.40	15,747
19 Apr 18	12.36000 -0.16	12.60	12.36	12.60	13,033
18 Apr 18	12.52000 +0.38	12.58	12.08	12.20	65,783
17 Apr 18	12.14000 +0.08	12.26	12.08	12.16	15,847
16 Apr 18	12.06000 +0.12	12.20	11.98	11.98	26,922
13 Apr 18	11.94000 +0.06	12.28	11.92	11.92	38,989
12 Apr 18	11.88000 -0.12	12.38	11.80	11.98	40,811
11 Apr 18	12.00000 +0.08	12.06	11.90	11.94	13,669
10 Apr 18	11.92000 +0.10	12.08	11.92	12.02	7,154
09 Apr 18	11.82000 -0.20	12.20	11.80	11.94	22,358
06 Apr 18	12.02000 -0.06	12.10	12.00	12.10	4,942
05 Apr 18	12.08000 +0.22	12.18	11.84	11.94	20,148
04 Apr 18	11.86000 -0.16	12.10	11.74	12.00	25,707
03 Apr 18	12.02000 -0.24	12.26	11.96	12.26	17,186
29 Mar 18	12.26000 +0.06	12.32	12.10	12.26	21,085
28 Mar 18	12.20000 -0.44	12.56	12.20	12.56	26,402
27 Mar 18	12.64000 +0.08	12.78	12.56	12.70	12,387
26 Mar 18	12.56000 +0.02	12.78	12.52	12.64	15,572
23 Mar 18	12.54000 -0.16	12.72	12.46	12.66	30,227
22 Mar 18	12.70000 -0.88	13.52	12.28	13.50	85,988
21 Mar 18	13.58000 +0.42	13.94	13.32	13.32	46,800
20 Mar 18	13.16000 +0.02	13.18	13.04	13.18	10,782
19 Mar 18	13.14000 -0.10	13.62	13.06	13.44	37,957
16 Mar 18	13.24000 -0.14	13.42	13.10	13.28	14,118
15 Mar 18	13.38000 -0.16	13.58	13.26	13.58	14,124
14 Mar 18	13.54000 +0.10	13.66	13.44	13.48	9,602
13 Mar 18	13.44000 -0.14	13.78	13.32	13.64	26,707
12 Mar 18	13.58000 -0.08	13.76	13.52	13.74	3,748
09 Mar 18	13.66000 +0.52	13.68	13.10	13.16	26,548
08 Mar 18	13.14000 -0.26	13.42	13.06	13.36	36,165
07 Mar 18	13.40000 +0.22	13.52	13.00	13.16	29,608
06 Mar 18	13.18000 -0.12	13.60	13.14	13.60	35,375
05 Mar 18	13.30000 +0.10	13.42	13.20	13.20	5,852
02 Mar 18	13.20000 -0.14	13.42	13.16	13.24	18,281
01 Mar 18	13.34000 -0.26	13.68	13.30	13.68	15,790
28 Feb 18	13.60000 -0.10	13.88	13.60	13.60	14,758
27 Feb 18	13.70000 -0.04	13.88	13.60	13.76	14,842
26 Feb 18	13.74000 -0.14	13.98	13.74	13.86	7,825
23 Feb 18	13.88000 +0.02	14.06	13.84	13.86	7,027
22 Feb 18	13.86000 -0.30	14.28	13.86	14.12	12,585
21 Feb 18	14.16000 +0.02	14.30	14.04	14.16	13,357
20 Feb 18	14.14000 +0.14	14.26	14.10	14.14	11,296
19 Feb 18	14.00000 -0.48	14.60	14.00	14.52	20,626
16 Feb 18	14.48000 +0.62	14.50	13.94	13.96	23,573
15 Feb 18	13.86000 +0.10	14.02	13.78	13.94	23,737
14 Feb 18	13.76000 -0.24	14.26	13.54	13.94	36,414
13 Feb 18	14.00000 -0.46	14.60	13.96	14.60	19,633
12 Feb 18	14.46000 +0.36	14.54	14.16	14.24	17,321
09 Feb 18	14.10000 -0.20	14.30	13.94	14.26	28,962
08 Feb 18	14.30000 +0.06	14.60	14.20	14.48	25,329
07 Feb 18	14.24000 +0.36	14.50	13.90	13.90	26,281
06 Feb 18	13.88000 +0.04	13.98	13.42	13.78	42,664
05 Feb 18	13.84000 -0.44	14.28	13.78	14.24	36,082
02 Feb 18	14.28000 +0.10	14.36	14.10	14.24	21,625
01 Feb 18	14.18000 -0.08	14.48	14.16	14.36	18,117
31 Jan 18	14.26000 -0.12	14.64	14.20	14.48	22,734
30 Jan 18	14.38000 -0.38	14.92	14.36	14.92	24,109
29 Jan 18	14.76000 -0.08	15.10	14.76	14.90	3,479
26 Jan 18	14.84000 +0.04	14.98	14.64	14.76	11,754
25 Jan 18	14.80000 -0.42	15.46	14.76	15.30	22,181
24 Jan 18	15.22000 +0.46	15.46	14.78	14.84	31,965
23 Jan 18	14.76000 +0.06	15.00	14.70	14.72	16,633
22 Jan 18	14.70000 -0.16	15.12	14.64	14.86	36,666
19 Jan 18	14.86000 +0.26	15.10	14.60	14.60	16,233
18 Jan 18	14.60000 +0.10	14.78	14.42	14.50	4,794
17 Jan 18	14.50000 +0.06	14.60	14.38	14.38	4,373
16 Jan 18	14.44000 -0.06	14.52	14.34	14.44	11,330
15 Jan 18	14.50000 -0.38	14.86	14.20	14.78	24,664
12 Jan 18	14.88000 -0.02	15.12	14.82	15.12	6,893
11 Jan 18	14.90000 -0.22	15.18	14.86	15.18	9,283
10 Jan 18	15.12000 -0.28	15.38	15.08	15.38	9,655
09 Jan 18	15.40000 +0.04	15.46	15.36	15.42	10,103
08 Jan 18	15.36000 +0.08	15.46	15.28	15.30	10,151
05 Jan 18	15.28000 +0.00	15.50	15.16	15.30	21,205
04 Jan 18	15.28000 +0.04	15.48	15.04	15.42	13,724
03 Jan 18	15.24000 +0.64	15.30	14.54	14.60	30,690
02 Jan 18	14.60000 +0.00	14.70	14.48	14.70	4,886
29 Dec 17	14.60000 -0.01	14.67	14.50	14.53	8,601
28 Dec 17	14.61000 -0.02	14.65	14.38	14.61	8,502
27 Dec 17	14.63000 -0.07	14.70	14.45	14.69	9,955
22 Dec 17	14.70500 +0.29	14.70	14.35	14.55	10,620
21 Dec 17	14.41500 +0.02	14.48	14.19	14.34	11,451
20 Dec 17	14.39500 +0.00	14.50	14.27	14.27	21,427
19 Dec 17	14.40000 -0.39	14.92	14.25	14.80	22,046
18 Dec 17	14.78500 +0.42	14.80	14.36	14.36	18,331
15 Dec 17	14.36500 -0.08	14.38	14.26	14.31	14,752
14 Dec 17	14.44500 -0.15	14.55	14.22	14.41	15,630
13 Dec 17	14.59500 +0.41	14.60	14.13	14.13	20,362
12 Dec 17	14.19000 +0.23	14.44	13.90	13.99	25,487
11 Dec 17	13.96000 +0.01	14.10	13.95	13.95	5,037
08 Dec 17	13.95000 +0.03	14.11	13.94	14.03	28,360
07 Dec 17	13.92000 -0.03	14.02	13.85	13.95	19,633
06 Dec 17	13.95000 -0.07	14.06	13.85	14.06	12,947
05 Dec 17	14.02000 +0.01	14.10	13.95	14.01	31,390
04 Dec 17	14.01000 +0.05	14.10	13.96	14.05	11,702
01 Dec 17	13.96500 -0.13	14.23	13.81	14.05	24,273
30 Nov 17	14.09000 +0.14	14.28	13.94	13.95	18,906
29 Nov 17	13.95000 -0.02	14.02	13.80	13.92	30,318
28 Nov 17	13.97000 -0.18	14.11	13.76	14.11	18,440
27 Nov 17	14.15000 +0.02	14.30	14.08	14.13	7,460
24 Nov 17	14.13000 +0.03	14.20	14.05	14.06	5,829
23 Nov 17	14.10500 +0.03	14.27	13.87	13.95	11,316
22 Nov 17	14.07000 -0.16	14.44	13.97	14.22	21,272
21 Nov 17	14.22500 -0.17	14.60	14.22	14.52	11,457
20 Nov 17	14.39500 +0.00	14.59	14.18	14.59	25,179
17 Nov 17	14.40000 +0.19	14.61	14.18	14.18	18,562
16 Nov 17	14.21000 +0.16	14.35	14.09	14.09	8,864
15 Nov 17	14.05000 -0.64	14.61	13.90	14.60	49,832
14 Nov 17	14.68500 +0.16	14.73	14.48	14.50	10,663
13 Nov 17	14.52500 -0.21	14.69	14.36	14.69	26,042
10 Nov 17	14.73500 +0.28	14.80	14.27	14.50	34,034
09 Nov 17	14.45000 -0.66	15.23	14.45	15.23	38,718
08 Nov 17	15.11000 -0.13	15.27	15.08	15.24	25,897
07 Nov 17	15.24000 -0.11	15.39	15.05	15.39	20,161
06 Nov 17	15.35000 +0.05	15.40	14.82	15.37	24,383
03 Nov 17	15.30000 -0.05	15.40	15.10	15.33	34,042
02 Nov 17	15.34500 -0.12	15.49	15.23	15.49	24,493
01 Nov 17	15.46500 +0.31	15.65	15.36	15.36	32,199
30 Oct 17	15.15500 -0.26	15.47	15.15	15.44	44,112
27 Oct 17	15.41000 +0.27	15.46	15.16	15.20	21,477
26 Oct 17	15.13500 -0.10	15.39	15.02	15.24	50,074
25 Oct 17	15.23500 -0.02	15.30	15.06	15.25	27,105
24 Oct 17	15.25000 -0.05	15.30	15.10	15.19	25,431
23 Oct 17	15.30000 -0.16	15.50	15.22	15.43	24,855
20 Oct 17	15.46500 +0.34	15.61	15.23	15.24	40,927
19 Oct 17	15.12500 -0.37	15.59	14.95	15.56	64,356
18 Oct 17	15.49500 +0.27	15.65	15.06	15.11	68,116
17 Oct 17	15.23000 +0.05	15.25	14.91	15.25	26,967
16 Oct 17	15.18000 -0.21	15.60	14.99	15.60	45,670
13 Oct 17	15.39000 +0.29	15.71	15.01	15.05	104,196
12 Oct 17	15.10000 +0.83	15.10	14.19	14.30	96,905
11 Oct 17	14.27000 +0.39	14.36	13.90	13.90	21,553
10 Oct 17	13.88500 -0.13	14.17	13.84	14.02	20,541
09 Oct 17	14.01500 -0.36	14.42	13.98	14.42	29,768
06 Oct 17	14.38000 +0.02	14.38	14.25	14.25	29,625
05 Oct 17	14.36000 +0.15	14.40	13.89	14.40	43,792
04 Oct 17	14.20500 -0.18	14.45	14.09	14.45	20,298
02 Oct 17	14.38000 +0.35	14.41	14.02	14.15	44,533
29 Sep 17	14.03000 +0.11	14.13	13.81	13.90	59,699
28 Sep 17	13.91500 +0.14	14.07	13.50	13.58	76,277
27 Sep 17	13.78000 +0.94	13.79	12.65	12.65	106,572
26 Sep 17	12.83500 +0.36	12.84	12.41	12.41	29,278
25 Sep 17	12.48000 +0.08	12.54	12.38	12.54	15,643
22 Sep 17	12.40000 -0.09	12.64	12.40	12.44	43,339
21 Sep 17	12.48500 -0.07	12.57	12.44	12.53	11,585
20 Sep 17	12.55000 +0.06	12.64	12.49	12.49	11,727
19 Sep 17	12.49000 -0.08	12.66	12.44	12.60	14,845
18 Sep 17	12.57000 -0.47	13.01	12.55	12.91	40,650
15 Sep 17	13.03500 +0.89	13.05	12.15	12.15	71,007
14 Sep 17	12.15000 -0.35	12.41	12.15	12.41	37,337
13 Sep 17	12.49500 +0.10	12.60	12.22	12.46	67,035
12 Sep 17	12.40000 +0.40	12.44	11.95	12.01	62,768
11 Sep 17	12.00000 -0.15	12.20	11.96	12.01	71,469
08 Sep 17	12.14500 +0.05	12.16	12.02	12.10	50,014
07 Sep 17	12.10000 -0.39	12.52	12.10	12.50	44,620
06 Sep 17	12.49000 +0.49	12.57	11.92	11.93	73,023
05 Sep 17	12.00000 +0.10	12.03	11.84	12.03	35,816
04 Sep 17	11.89500 -0.20	12.05	11.90	12.05	13,200
01 Sep 17	12.10000 +0.04	12.26	11.91	11.91	52,830
31 Aug 17	12.06500 +0.06	12.13	11.82	11.98	50,089
30 Aug 17	12.00000 +0.02	12.12	11.91	11.91	21,453
29 Aug 17	11.97500 -0.05	12.08	11.89	12.01	64,883
28 Aug 17	12.02000 +0.00	12.20	12.01	12.02	15,512
25 Aug 17	12.02500 -0.08	12.24	12.02	12.10	31,019
24 Aug 17	12.10000 -0.14	12.35	12.10	12.23	46,042
23 Aug 17	12.24000 +0.24	12.56	12.00	12.03	49,395
22 Aug 17	12.00000 +0.02	12.26	11.85	11.85	30,335
21 Aug 17	11.97500 +0.23	12.15	11.66	11.72	43,115
18 Aug 17	11.74500 -0.45	12.20	11.74	12.10	32,510
17 Aug 17	12.20000 +0.00	12.34	12.15	12.20	33,818
16 Aug 17	12.20000 -0.01	12.59	12.20	12.33	26,693
15 Aug 17	12.21000 +0.01	12.38	12.13	12.23	30,964
14 Aug 17	12.20000 +0.20	12.45	12.01	12.01	22,462
11 Aug 17	12.00000 -0.70	12.79	11.88	12.70	77,879
10 Aug 17	12.70000 -0.22	12.92	12.70	12.90	42,044
09 Aug 17	12.92000 +0.16	12.99	12.70	12.70	39,813
08 Aug 17	12.75500 -0.01	12.84	12.70	12.77	33,968
07 Aug 17	12.76500 -0.13	13.03	12.76	12.98	19,468
04 Aug 17	12.90000 +0.20	12.90	12.70	12.70	31,785
03 Aug 17	12.70000 -0.34	12.93	12.70	12.88	49,963
02 Aug 17	13.03500 +1.26	13.24	11.85	11.85	59,718
01 Aug 17	11.77000 +0.28	11.86	11.55	11.70	11,893
31 Jul 17	11.49500 -0.07	11.60	11.45	11.50	19,826
28 Jul 17	11.56000 +0.07	11.65	11.45	11.45	10,396
27 Jul 17	11.49500 -0.07	11.61	11.27	11.57	28,245
26 Jul 17	11.56000 -0.34	12.09	11.56	11.88	16,844
25 Jul 17	11.90000 -0.09	12.09	11.90	11.98	9,070
24 Jul 17	11.98500 -0.02	12.07	11.90	12.01	23,655
21 Jul 17	12.00500 -0.08	12.18	11.97	12.06	36,090
20 Jul 17	12.08500 +0.33	12.42	11.80	11.80	79,689
19 Jul 17	11.75500 -0.08	11.86	11.76	11.79	9,836
18 Jul 17	11.83500 -0.13	11.95	11.76	11.94	26,113
17 Jul 17	11.96000 -0.01	12.05	11.91	12.05	36,049
14 Jul 17	11.97000 +0.05	12.00	11.90	11.99	15,481
13 Jul 17	11.92000 -0.08	12.05	11.91	12.00	26,479
12 Jul 17	12.00000 -0.07	12.18	11.80	11.89	47,577
10 Jul 17	12.07000 -0.44	12.51	12.02	12.51	26,893
07 Jul 17	12.51000 -0.04	12.60	12.10	12.10	8,661
06 Jul 17	12.55000 -0.30	12.80	12.45	12.45	9,594
05 Jul 17	12.85000 +0.40	12.85	12.41	12.45	46,185
04 Jul 17	12.45000 +0.22	12.60	12.26	12.26	23,886
03 Jul 17	12.23000 +0.03	12.40	12.15	12.25	9,038
30 Jun 17	12.20000 +0.10	12.32	12.10	12.10	13,625
29 Jun 17	12.10000 -0.20	12.39	12.02	12.35	38,160
28 Jun 17	12.30000 -0.25	12.52	12.23	12.51	41,082
27 Jun 17	12.55000 -0.35	12.91	12.55	12.85	14,624
26 Jun 17	12.90500 -0.33	13.36	12.90	13.27	14,196
23 Jun 17	13.23500 +0.38	13.24	12.85	12.86	43,489
22 Jun 17	12.85500 -0.11	12.99	12.85	12.91	19,347
21 Jun 17	12.96000 -0.10	13.14	12.90	13.06	32,102
20 Jun 17	13.06000 +0.26	13.13	12.92	12.93	25,261
19 Jun 17	12.80000 +0.01	12.86	12.70	12.79	7,598
16 Jun 17	12.79500 +0.10	12.80	12.57	12.58	55,027
15 Jun 17	12.70000 -0.07	12.97	12.60	12.77	31,585
14 Jun 17	12.77500 +0.01	12.92	12.76	12.80	16,484
13 Jun 17	12.76500 -0.05	12.84	12.75	12.83	10,191
12 Jun 17	12.81000 +0.00	12.95	12.78	12.78	18,613
09 Jun 17	12.81000 +0.01	12.89	12.74	12.77	35,764
08 Jun 17	12.80500 -0.07	13.05	12.69	12.86	27,199
07 Jun 17	12.88000 -0.22	13.15	12.88	13.03	21,828
06 Jun 17	13.09500 -0.07	13.16	12.82	13.10	32,905
02 Jun 17	13.16500 +0.39	13.26	12.75	12.81	32,203
01 Jun 17	12.77500 +0.04	12.84	12.55	12.69	45,516
31 May 17	12.73500 -0.53	13.26	12.70	13.26	73,139
30 May 17	13.26500 -0.18	13.45	13.12	13.45	26,742
29 May 17	13.44500 -0.26	13.75	13.32	13.75	14,623
26 May 17	13.70000 +0.43	13.79	13.18	13.18	37,863
25 May 17	13.26500 +0.00	13.35	13.23	13.30	10,653
24 May 17	13.26500 -0.05	13.40	13.20	13.30	15,433
23 May 17	13.31000 +0.09	13.41	13.20	13.20	29,186
22 May 17	13.22500 -0.13	13.50	13.20	13.44	17,495
19 May 17	13.35000 -0.13	13.70	13.27	13.44	37,293
18 May 17	13.48000 +0.27	13.51	13.09	13.17	38,440
17 May 17	13.21000 -0.02	13.48	13.12	13.23	74,331
16 May 17	13.23000 -0.16	13.42	13.13	13.40	45,857
15 May 17	13.38500 +0.22	13.39	13.14	13.20	63,051
12 May 17	13.17000 -0.08	13.35	13.15	13.30	37,106
11 May 17	13.25000 -0.43	13.53	13.13	13.41	96,120
10 May 17	13.68000 -0.06	13.83	13.47	13.83	42,682
09 May 17	13.74000 -0.05	13.90	13.73	13.76	19,731
08 May 17	13.78500 -0.10	13.97	13.76	13.90	16,752
05 May 17	13.88500 -0.08	13.99	13.77	13.90	8,967
04 May 17	13.96500 +0.07	14.05	13.82	13.90	6,932
03 May 17	13.89500 +0.10	13.95	13.76	13.80	13,388
02 May 17	13.80000 -0.03	14.15	13.70	13.76	54,417
28 Apr 17	13.83500 -0.18	14.08	13.82	13.99	19,754
27 Apr 17	14.01000 -0.07	14.18	14.00	14.03	12,268
26 Apr 17	14.08000 -0.15	14.28	14.08	14.19	11,329
25 Apr 17	14.23000 -0.11	14.31	14.06	14.27	16,687
24 Apr 17	14.34000 +0.56	14.38	13.94	14.06	29,242
21 Apr 17	13.78000 -0.10	13.99	13.78	13.89	26,934
20 Apr 17	13.88000 -0.35	14.16	13.87	14.12	17,214
19 Apr 17	14.22500 +0.26	14.27	13.98	13.98	15,744
18 Apr 17	13.96500 -0.39	14.40	13.97	14.40	34,663
13 Apr 17	14.35500 -0.12	14.48	14.30	14.43	19,348
12 Apr 17	14.47000 -0.14	14.64	14.36	14.63	19,155
11 Apr 17	14.61000 -0.13	14.75	14.50	14.69	45,811
10 Apr 17	14.74000 +0.34	14.74	14.31	14.31	25,602
07 Apr 17	14.40000 -0.06	14.42	14.15	14.40	33,892
06 Apr 17	14.46000 -0.14	14.61	14.28	14.58	32,678
05 Apr 17	14.60500 +0.01	14.66	14.47	14.60	20,036
04 Apr 17	14.59500 -0.10	14.72	14.43	14.65	16,338
03 Apr 17	14.70000 -0.41	15.22	14.70	15.14	17,532
31 Mar 17	15.11500 +0.18	15.11	14.84	14.94	34,353
30 Mar 17	14.94000 +0.06	14.98	14.63	14.88	42,878
29 Mar 17	14.88000 +0.23	14.95	14.54	14.69	39,105
28 Mar 17	14.65500 +0.99	14.69	13.87	13.87	46,533
27 Mar 17	13.66500 -0.26	14.02	13.56	13.87	34,917
24 Mar 17	13.92000 -0.08	14.03	13.89	14.02	30,962
23 Mar 17	14.00000 -0.23	14.25	13.95	14.23	40,528
22 Mar 17	14.23000 -0.22	14.39	14.23	14.36	41,564
21 Mar 17	14.45000 -0.05	14.79	14.30	14.79	56,810
20 Mar 17	14.50000 +0.02	14.66	14.30	14.47	39,078
17 Mar 17	14.48500 -0.11	14.61	14.40	14.61	40,143
16 Mar 17	14.59500 +0.12	14.76	14.55	14.60	26,692
15 Mar 17	14.47500 -0.50	14.98	14.42	14.98	36,220
14 Mar 17	14.98000 +0.15	14.98	14.66	14.85	24,816
13 Mar 17	14.83000 +0.10	14.83	14.64	14.74	15,144
10 Mar 17	14.73500 -0.16	15.13	14.56	14.89	37,216
09 Mar 17	14.90000 +0.20	14.90	14.64	14.70	20,209
08 Mar 17	14.69500 +0.01	14.84	14.44	14.60	35,357
07 Mar 17	14.68500 -0.24	14.90	14.60	14.90	35,857
06 Mar 17	14.93000 -0.53	15.48	14.78	15.34	50,195
03 Mar 17	15.46500 +0.07	15.64	15.30	15.30	33,961
02 Mar 17	15.40000 +0.21	15.55	15.19	15.28	33,068
01 Mar 17	15.19000 +0.44	15.28	14.60	14.75	70,368
28 Feb 17	14.75000 +0.18	14.80	14.36	14.64	26,869
27 Feb 17	14.57500 +0.01	14.68	14.35	14.41	17,300
24 Feb 17	14.56000 -0.31	14.94	14.28	14.85	44,524
23 Feb 17	14.87000 -0.28	15.19	14.86	15.07	23,035
22 Feb 17	15.15000 -0.44	15.66	15.11	15.65	32,829
21 Feb 17	15.59000 +0.22	15.59	15.11	15.55	21,101
20 Feb 17	15.37000 -0.09	15.61	15.36	15.45	10,220
17 Feb 17	15.45500 -0.34	15.80	15.35	15.80	16,304
16 Feb 17	15.79000 -0.26	16.26	15.76	16.18	21,571
15 Feb 17	16.05000 +0.20	16.15	15.80	15.95	22,175
14 Feb 17	15.84500 +0.19	15.96	15.57	15.62	22,365
13 Feb 17	15.65500 +0.10	15.85	15.63	15.63	20,295
10 Feb 17	15.55000 +0.18	15.60	15.40	15.41	26,870
09 Feb 17	15.37500 -0.08	15.51	15.37	15.48	8,612
08 Feb 17	15.45500 +0.13	15.65	15.31	15.31	20,931
07 Feb 17	15.33000 -0.02	15.45	15.12	15.35	25,184
06 Feb 17	15.35000 -0.07	15.42	15.24	15.30	19,481
03 Feb 17	15.42000 -0.09	15.55	15.31	15.43	21,226
02 Feb 17	15.51000 +0.06	15.64	15.42	15.47	18,962
01 Feb 17	15.45500 +0.01	15.65	15.41	15.41	35,253
31 Jan 17	15.45000 -0.46	15.96	15.39	15.96	44,301
30 Jan 17	15.91000 -0.32	16.25	15.82	16.20	33,347
27 Jan 17	16.23000 +0.22	16.30	16.11	16.16	55,274
26 Jan 17	16.01000 +0.77	16.16	15.35	15.38	76,872
25 Jan 17	15.24000 +0.28	15.38	14.91	14.92	40,079
24 Jan 17	14.96000 +0.02	15.17	14.81	14.95	28,318
23 Jan 17	14.93500 -0.11	15.05	14.88	14.90	10,498
20 Jan 17	15.05000 -0.22	15.29	14.93	15.29	36,193
19 Jan 17	15.27000 +0.37	15.28	14.87	14.98	15,043
18 Jan 17	14.90000 +0.05	14.99	14.84	14.86	17,028
17 Jan 17	14.85500 -0.30	15.05	14.85	15.05	9,915
16 Jan 17	15.15000 -0.03	15.30	15.00	15.16	14,117
13 Jan 17	15.18000 +0.03	15.29	14.85	15.14	37,905
12 Jan 17	15.15500 +0.01	15.19	15.00	15.09	22,101
11 Jan 17	15.15000 -0.05	15.27	15.01	15.21	18,903
10 Jan 17	15.20000 -0.24	15.58	15.19	15.44	28,615
09 Jan 17	15.44500 +0.47	15.59	14.85	14.85	76,398
06 Jan 17	14.97000 +0.11	14.99	14.73	14.85	28,770
05 Jan 17	14.86000 +0.25	14.91	14.55	14.60	42,307
04 Jan 17	14.61000 -0.14	14.81	14.55	14.80	63,606
03 Jan 17	14.75000 -0.18	14.98	14.68	14.80	54,473
02 Jan 17	14.93000 -0.02	15.01	14.41	14.59	60,128
30 Dec 16	14.95500 +0.00	15.08	14.85	15.08	13,360
29 Dec 16	14.95500 -0.15	15.13	14.95	15.02	23,598
28 Dec 16	15.10000 +0.00	15.23	15.10	15.16	1,857
27 Dec 16	15.10000 -0.31	15.40	15.02	15.40	5,322
23 Dec 16	15.41500 +0.27	15.52	15.16	15.23	5,133
22 Dec 16	15.14000 -0.59	15.74	15.13	15.65	18,785
21 Dec 16	15.73000 +0.23	15.86	15.54	15.54	24,837
20 Dec 16	15.50000 +0.60	15.82	14.74	14.77	94,721
19 Dec 16	14.90000 -0.30	15.19	14.81	15.16	15,533
16 Dec 16	15.20000 -0.05	15.24	15.00	15.10	33,315
15 Dec 16	15.24500 -0.06	15.28	14.92	15.28	22,719
14 Dec 16	15.30000 +0.01	15.38	15.19	15.22	19,050
13 Dec 16	15.29000 +0.31	15.29	14.85	14.99	19,931
12 Dec 16	14.98000 +0.05	15.05	14.81	14.81	23,735
09 Dec 16	14.92500 +0.18	15.05	14.55	14.55	24,785
08 Dec 16	14.75000 -0.22	15.00	14.66	14.85	31,938
07 Dec 16	14.96500 -0.05	15.08	14.82	15.08	25,667
06 Dec 16	15.01000 -0.35	15.25	14.90	15.24	12,959
05 Dec 16	15.36500 +0.31	15.46	14.97	14.98	19,357
02 Dec 16	15.05000 -0.09	15.10	14.58	15.07	51,300
01 Dec 16	15.14000 -0.40	15.60	15.03	15.30	33,986
30 Nov 16	15.54000 -0.43	16.13	15.54	15.90	232,352
29 Nov 16	15.97000 +0.55	15.98	15.20	15.31	32,453
28 Nov 16	15.42000 -0.45	15.81	15.19	15.81	13,732
25 Nov 16	15.87000 -0.51	16.37	15.78	16.37	16,614
24 Nov 16	16.38000 +0.35	16.38	15.50	16.01	34,543
23 Nov 16	16.02500 +0.01	16.05	15.85	15.95	35,903
22 Nov 16	16.01000 +0.40	16.48	15.68	15.74	37,606
21 Nov 16	15.61500 +0.01	15.80	15.17	15.68	26,921
18 Nov 16	15.60000 +0.38	15.66	15.10	15.31	40,801
17 Nov 16	15.22000 -0.05	15.52	15.06	15.27	58,394
16 Nov 16	15.27000 +0.25	15.33	15.00	15.26	46,181
15 Nov 16	15.02500 -0.55	15.76	14.95	15.75	89,386
14 Nov 16	15.57000 -0.32	16.34	15.31	15.72	87,402
11 Nov 16	15.89000 +0.07	15.91	15.55	15.70	19,545
10 Nov 16	15.82000 -0.03	15.85	15.52	15.65	31,099
09 Nov 16	15.85000 +0.18	15.85	14.51	14.66	68,723
08 Nov 16	15.67000 +0.04	15.85	15.55	15.70	18,147
07 Nov 16	15.63000 -0.12	16.09	15.46	15.70	34,944
04 Nov 16	15.75000 -0.23	16.15	15.66	16.15	31,567
03 Nov 16	15.98000 +0.11	16.24	15.75	15.75	31,260
02 Nov 16	15.87000 -0.51	16.23	15.76	16.10	55,783
01 Nov 16	16.37500 -0.48	17.10	16.08	16.90	32,583
31 Oct 16	16.85500 +0.07	16.85	16.50	16.82	32,619
28 Oct 16	16.78500 +0.33	17.00	16.27	16.38	37,413
27 Oct 16	16.45500 -0.03	16.71	16.26	16.63	46,767
26 Oct 16	16.48500 +0.00	16.54	16.11	16.52	40,094
25 Oct 16	16.49000 +0.32	16.64	16.03	16.03	50,623
24 Oct 16	16.17000 +0.14	16.39	15.91	16.00	64,536
21 Oct 16	16.03500 +0.36	16.06	15.48	15.60	47,737
20 Oct 16	15.67500 -0.86	16.32	15.29	15.90	157,755
19 Oct 16	16.53000 -0.72	17.19	16.43	17.19	88,851
18 Oct 16	17.24500 -0.50	18.00	16.68	17.75	116,809
17 Oct 16	17.75000 -0.28	18.03	17.65	17.80	41,431
14 Oct 16	18.03500 +0.14	18.70	17.75	18.10	41,901
13 Oct 16	17.89500 -0.73	18.45	17.88	18.38	21,122
12 Oct 16	18.62000 +0.00	18.80	18.47	18.80	27,243
11 Oct 16	18.62000 +0.07	18.73	18.38	18.55	57,939
10 Oct 16	18.55000 +0.49	18.66	18.08	18.20	28,595
07 Oct 16	18.06000 +0.03	18.25	17.72	17.72	60,217
06 Oct 16	18.02500 -0.17	18.40	17.65	18.34	57,915
05 Oct 16	18.19500 -0.18	18.25	17.77	18.20	71,598
04 Oct 16	18.38000 -0.60	19.25	18.08	18.97	51,685
30 Sep 16	18.97500 -0.40	19.10	18.04	19.05	47,127
29 Sep 16	19.38000 +0.11	19.97	19.15	19.40	68,827
28 Sep 16	19.26500 +0.56	19.38	18.77	18.85	29,765
27 Sep 16	18.70000 -0.64	19.40	18.37	19.40	54,650
26 Sep 16	19.34000 -0.08	19.55	19.17	19.27	27,091
23 Sep 16	19.42000 -0.13	19.59	19.21	19.46	25,050
22 Sep 16	19.54500 +0.65	19.64	19.03	19.03	37,539
21 Sep 16	18.90000 -0.38	19.32	18.90	19.10	27,013
20 Sep 16	19.27500 -0.27	19.50	19.04	19.50	14,657
19 Sep 16	19.55000 -0.04	19.60	19.06	19.44	47,732
16 Sep 16	19.59000 +0.00	19.60	18.91	19.40	61,924
15 Sep 16	19.59500 +0.35	19.59	19.02	19.20	38,474
14 Sep 16	19.24000 +0.50	19.39	18.73	18.75	30,239
13 Sep 16	18.73500 +0.14	18.90	18.63	18.80	26,715
12 Sep 16	18.59500 -0.36	18.88	18.51	18.53	47,334
09 Sep 16	18.96000 -0.58	19.57	18.60	19.57	54,038
08 Sep 16	19.54000 +0.11	19.54	19.14	19.45	56,097
07 Sep 16	19.43000 +0.19	19.50	19.35	19.35	48,273
06 Sep 16	19.24000 -0.03	19.49	19.08	19.10	38,170
05 Sep 16	19.27500 +0.01	19.48	19.20	19.44	26,941
02 Sep 16	19.26000 +0.05	19.56	19.00	19.00	77,928
01 Sep 16	19.21000 +0.21	19.25	18.98	19.00	96,268
31 Aug 16	19.00000 +0.12	19.00	18.80	18.88	45,349
30 Aug 16	18.88000 +0.13	18.93	18.70	18.75	56,397
29 Aug 16	18.75000 +0.16	18.75	18.00	18.57	89,290
26 Aug 16	18.59500 +0.97	18.65	17.24	17.51	105,679
25 Aug 16	17.63000 -0.42	18.05	17.28	18.05	55,090
24 Aug 16	18.05000 -0.10	18.15	17.83	18.15	40,270
23 Aug 16	18.15000 -0.19	18.40	18.10	18.40	71,779
22 Aug 16	18.34000 +0.52	18.36	17.79	17.88	120,299
19 Aug 16	17.82000 +0.38	18.11	17.39	17.49	112,261
18 Aug 16	17.44000 +0.35	17.45	17.03	17.13	60,209
17 Aug 16	17.09000 +0.13	17.12	16.85	16.97	62,971
16 Aug 16	16.96500 +0.34	17.10	16.40	16.49	101,536
15 Aug 16	16.63000 +0.33	16.68	16.26	16.44	50,831
12 Aug 16	16.29500 -0.50	16.63	15.87	16.59	93,506
11 Aug 16	16.80000 -0.19	17.07	16.65	16.95	40,470
10 Aug 16	16.99000 +0.27	17.11	16.65	16.77	82,453
09 Aug 16	16.71500 -0.03	16.95	16.41	16.70	86,562
08 Aug 16	16.74500 +0.20	16.96	16.55	16.55	98,223
05 Aug 16	16.55000 +0.05	16.80	16.50	16.50	51,541
04 Aug 16	16.50500 +0.25	16.60	16.33	16.35	65,417
03 Aug 16	16.25000 +0.02	16.30	16.09	16.25	39,970
02 Aug 16	16.23000 +0.20	16.58	15.81	16.19	156,439
01 Aug 16	16.03000 +1.03	16.05	15.09	15.09	96,321
29 Jul 16	15.00000 -0.50	15.59	14.25	15.48	137,592
28 Jul 16	15.50000 +0.00	15.57	14.99	15.18	91,778
27 Jul 16	15.50000 -0.49	16.08	15.50	15.88	82,165
26 Jul 16	15.99000 +0.14	16.04	15.81	15.90	77,635
25 Jul 16	15.84500 +0.43	15.87	15.52	15.56	94,679
22 Jul 16	15.41500 +0.14	15.48	15.24	15.28	87,993
21 Jul 16	15.28000 +0.36	15.48	14.80	14.95	92,778
20 Jul 16	14.92000 +0.50	14.98	14.49	14.64	107,996
19 Jul 16	14.42000 +0.69	14.53	13.78	13.84	162,405
18 Jul 16	13.73000 -0.09	14.00	13.71	13.90	53,037
15 Jul 16	13.82000 +0.12	13.90	13.25	13.73	110,556
14 Jul 16	13.70000 +0.20	13.93	13.57	13.69	54,212
13 Jul 16	13.50000 +0.40	13.60	13.10	13.10	65,447
12 Jul 16	13.10000 +0.10	13.25	12.90	12.90	66,752
11 Jul 16	13.00000 +0.52	13.05	12.44	12.45	72,005
08 Jul 16	12.48000 +0.18	12.50	12.27	12.30	17,712
07 Jul 16	12.30000 -0.19	12.49	12.28	12.38	20,130
06 Jul 16	12.49000 -0.04	12.60	11.90	12.60	26,044
05 Jul 16	12.53000 -0.02	12.67	12.20	12.65	39,546
04 Jul 16	12.55000 -0.13	12.83	12.40	12.69	41,835
01 Jul 16	12.68000 +0.48	12.90	12.15	12.20	86,397
30 Jun 16	12.20000 +0.14	12.20	12.12	12.15	39,345
29 Jun 16	12.06000 +0.57	12.10	11.60	11.73	23,321
28 Jun 16	11.49000 +0.63	11.78	11.02	11.02	24,264
27 Jun 16	10.86000 -0.71	11.65	10.78	11.65	61,736
24 Jun 16	11.57000 -0.58	11.60	10.69	10.70	47,621
23 Jun 16	12.15000 +0.10	12.15	11.93	12.10	26,246
22 Jun 16	12.05000 +0.15	12.05	11.93	12.00	5,420
21 Jun 16	11.90000 -0.08	11.91	11.80	11.90	10,873
20 Jun 16	11.98000 +0.38	11.98	11.73	11.80	20,370
17 Jun 16	11.60000 +0.30	11.60	11.31	11.40	25,760
16 Jun 16	11.30500 -0.13	11.51	11.00	11.44	27,027
15 Jun 16	11.43500 +0.14	11.69	11.30	11.30	35,452
14 Jun 16	11.30000 +0.20	11.48	10.90	10.90	40,773
13 Jun 16	11.10000 -0.62	11.30	10.80	11.30	71,410
10 Jun 16	11.72000 -0.34	12.15	11.51	12.15	37,106
09 Jun 16	12.06000 -0.13	12.19	11.96	12.15	16,150
08 Jun 16	12.19000 -0.01	12.19	12.10	12.19	17,532
07 Jun 16	12.20000 +0.00	12.22	12.13	12.22	16,081
06 Jun 16	12.20000 +0.00	12.20	12.09	12.12	9,588
03 Jun 16	12.20000 +0.10	12.22	11.81	12.12	58,282
02 Jun 16	12.09500 -0.13	12.25	11.92	12.25	48,502
01 Jun 16	12.22000 -0.01	12.23	12.11	12.20	19,438
31 May 16	12.23000 +0.11	12.24	12.10	12.10	24,409
30 May 16	12.11500 -0.11	12.24	12.11	12.24	14,574
27 May 16	12.23000 +0.11	12.40	12.12	12.18	43,767
26 May 16	12.12000 +0.37	12.12	11.65	11.65	48,170
25 May 16	11.75000 +0.00	11.95	11.67	11.75	51,696
24 May 16	11.75000 +0.20	11.75	11.55	11.59	32,277
23 May 16	11.55000 +0.10	11.56	11.42	11.45	37,024
20 May 16	11.45000 +0.18	11.45	11.25	11.35	25,242
19 May 16	11.27500 -0.10	11.40	11.27	11.40	14,857
18 May 16	11.37500 +0.23	11.45	11.09	11.10	54,419
17 May 16	11.15000 +0.30	11.17	10.87	10.90	35,297
13 May 16	10.85000 -0.40	11.30	10.60	11.29	55,729
12 May 16	11.25000 +0.06	11.35	11.20	11.28	32,083
11 May 16	11.19000 +0.07	11.27	11.00	11.22	22,910
10 May 16	11.12000 +0.16	11.13	10.95	10.99	65,975
09 May 16	10.96000 +0.23	11.19	10.75	10.76	51,903
06 May 16	10.73000 +0.17	10.73	10.53	10.65	47,675
05 May 16	10.55500 +0.24	10.58	10.18	10.18	46,155
04 May 16	10.32000 +0.00	10.40	10.15	10.40	11,431
03 May 16	10.32000 -0.02	10.39	10.11	10.37	47,565
02 May 16	10.33500 +0.03	10.44	10.20	10.20	26,997
29 Apr 16	10.30000 -0.08	10.38	10.10	10.31	42,665
28 Apr 16	10.38000 -0.02	10.41	10.20	10.35	44,522
27 Apr 16	10.40000 +0.15	10.40	10.11	10.30	50,519
26 Apr 16	10.25000 +0.03	10.40	10.20	10.33	52,735
25 Apr 16	10.21500 +0.20	10.32	9.62	10.01	110,339
22 Apr 16	10.01000 -0.06	10.38	10.01	10.10	57,120
21 Apr 16	10.07000 +0.76	10.15	9.10	9.33	193,349
20 Apr 16	9.30500 +0.21	9.34	9.12	9.12	19,020
19 Apr 16	9.09500 +0.09	9.19	9.05	9.19	9,949
18 Apr 16	9.00500 -0.11	9.14	9.00	9.00	12,676
15 Apr 16	9.11600 -0.02	9.20	9.12	9.14	5,842
14 Apr 16	9.14000 -0.11	9.20	8.85	9.20	40,997
13 Apr 16	9.25000 +0.05	9.29	9.15	9.29	7,487
12 Apr 16	9.20100 +0.03	9.28	9.17	9.17	26,509
11 Apr 16	9.17000 +0.07	9.18	9.05	9.05	24,927
08 Apr 16	9.10000 +0.12	9.10	8.99	8.99	10,330
07 Apr 16	8.98200 +0.08	9.05	8.84	8.88	28,167
06 Apr 16	8.89800 +0.05	8.90	8.80	8.90	7,469
05 Apr 16	8.85000 -0.20	9.07	8.68	9.05	13,006
04 Apr 16	9.04800 +0.23	9.11	8.90	8.91	11,158
01 Apr 16	8.81400 -0.09	8.92	8.61	8.92	36,734
31 Mar 16	8.90000 -0.16	8.99	8.87	8.95	9,557
30 Mar 16	9.06000 +0.20	9.20	8.87	8.96	21,385
29 Mar 16	8.86300 -0.19	9.19	8.86	9.18	20,617
24 Mar 16	9.05100 -0.20	9.34	8.99	9.34	22,533
23 Mar 16	9.25000 -0.08	9.34	9.24	9.24	20,428
22 Mar 16	9.32900 +0.06	9.34	9.22	9.33	10,142
21 Mar 16	9.27000 +0.07	9.34	9.20	9.30	32,270
18 Mar 16	9.20000 -0.10	9.30	9.20	9.30	20,385
17 Mar 16	9.29700 +0.06	9.34	9.20	9.31	18,672
16 Mar 16	9.23600 -0.01	9.35	9.16	9.25	33,900
15 Mar 16	9.25000 +0.11	9.25	9.03	9.10	14,989
14 Mar 16	9.13900 -0.04	9.20	9.10	9.20	26,690
11 Mar 16	9.17700 +0.19	9.18	8.99	8.99	16,005
10 Mar 16	8.99000 -0.08	9.20	8.99	9.03	31,553
09 Mar 16	9.06600 +0.09	9.07	8.89	8.89	10,173
08 Mar 16	8.98100 -0.07	9.07	8.89	9.05	24,522
07 Mar 16	9.05000 +0.04	9.07	8.98	9.00	14,196
04 Mar 16	9.01000 -0.12	9.13	9.00	9.02	13,973
03 Mar 16	9.13100 +0.02	9.18	8.91	9.18	24,697
02 Mar 16	9.11000 +0.02	9.31	9.11	9.15	15,963
01 Mar 16	9.08800 -0.08	9.25	9.07	9.19	16,768
29 Feb 16	9.16700 +0.12	9.31	8.98	9.13	23,155
26 Feb 16	9.05000 -0.11	9.25	9.05	9.14	22,880
25 Feb 16	9.16000 +0.18	9.25	9.04	9.05	16,087
24 Feb 16	8.98000 -0.13	9.19	8.96	9.19	17,749
23 Feb 16	9.10600 -0.01	9.25	9.11	9.15	7,040
22 Feb 16	9.11100 +0.04	9.24	9.05	9.16	13,142
19 Feb 16	9.07300 -0.19	9.25	9.00	9.17	30,399
18 Feb 16	9.26300 +0.42	9.29	8.85	8.93	73,115
17 Feb 16	8.84100 +0.24	8.84	8.58	8.60	29,762
16 Feb 16	8.60000 -0.06	8.91	8.51	8.70	44,835
15 Feb 16	8.66000 +0.21	8.74	8.50	8.50	41,418
12 Feb 16	8.45000 +0.15	8.48	8.26	8.35	21,566
11 Feb 16	8.30000 -0.19	8.50	8.13	8.50	30,936
10 Feb 16	8.49000 +0.12	8.54	8.36	8.53	20,229
09 Feb 16	8.36800 -0.05	8.49	8.26	8.40	42,924
08 Feb 16	8.42000 -0.35	8.83	8.42	8.72	34,708
05 Feb 16	8.77500 +0.04	8.82	8.70	8.77	12,518
04 Feb 16	8.73500 +0.05	8.84	8.70	8.73	30,018
03 Feb 16	8.68100 -0.03	8.91	8.65	8.78	39,835
02 Feb 16	8.71000 -0.12	9.00	8.65	9.00	38,094
01 Feb 16	8.83400 -0.02	9.18	8.80	8.88	57,003
29 Jan 16	8.85300 +0.40	8.97	8.56	8.60	73,973
28 Jan 16	8.45000 +0.58	8.49	7.85	7.90	145,275
27 Jan 16	7.87200 +0.05	8.01	7.83	7.87	26,840
26 Jan 16	7.82600 -0.12	8.05	7.82	7.89	33,823
25 Jan 16	7.94400 -0.13	8.15	7.91	8.00	22,391
22 Jan 16	8.07000 +0.39	8.19	7.76	7.79	46,234
21 Jan 16	7.67700 +0.37	7.70	7.23	7.23	24,332
20 Jan 16	7.31000 -0.44	7.69	7.31	7.69	46,611
19 Jan 16	7.74600 +0.34	7.75	7.52	7.52	26,071
18 Jan 16	7.41100 -0.41	7.78	7.37	7.78	32,568
15 Jan 16	7.81600 -0.02	7.99	7.70	7.97	28,664
14 Jan 16	7.84000 -0.19	8.05	7.64	8.02	36,599
13 Jan 16	8.03200 -0.11	8.40	8.03	8.12	32,253
12 Jan 16	8.14500 +0.19	8.32	7.98	8.04	22,317
11 Jan 16	7.96000 -0.19	8.05	7.86	8.02	24,757
08 Jan 16	8.15500 +0.01	8.35	8.02	8.10	20,779
07 Jan 16	8.14100 -0.45	8.41	8.10	8.39	38,397
06 Jan 16	8.59000 -0.13	8.77	8.43	8.70	39,414
05 Jan 16	8.72100 +0.31	8.72	8.41	8.56	35,612
04 Jan 16	8.41000 -0.83	9.22	8.22	9.22	154,347
30 Dec 15	9.23800 +0.05	9.26	9.10	9.10	9,891
29 Dec 15	9.19000 +0.03	9.28	9.13	9.18	17,412
28 Dec 15	9.16400 -0.10	9.34	9.16	9.31	19,181
23 Dec 15	9.26500 +0.07	9.37	9.23	9.30	17,164
22 Dec 15	9.20000 -0.10	9.34	9.10	9.30	14,125
21 Dec 15	9.30100 -0.11	9.42	9.30	9.30	14,046
18 Dec 15	9.41300 -0.01	9.47	9.31	9.40	33,936
17 Dec 15	9.42000 -0.02	9.51	9.40	9.50	37,552
16 Dec 15	9.43800 +0.19	9.44	9.24	9.24	22,295
15 Dec 15	9.24400 +0.24	9.24	8.98	9.00	29,003
14 Dec 15	9.00500 -0.31	9.28	8.96	9.25	46,882
11 Dec 15	9.31300 -0.19	9.68	9.16	9.68	38,508
10 Dec 15	9.50000 -0.06	9.60	9.40	9.50	36,035
09 Dec 15	9.55900 +0.06	9.56	9.40	9.50	58,972
08 Dec 15	9.50000 -0.20	9.80	9.50	9.75	92,608
07 Dec 15	9.70000 +0.40	9.80	9.39	9.45	85,759
04 Dec 15	9.30000 -0.04	9.39	9.29	9.33	19,042
03 Dec 15	9.33900 -0.12	9.50	9.22	9.50	14,801
02 Dec 15	9.46200 +0.08	9.50	9.36	9.36	19,492
01 Dec 15	9.38000 -0.13	9.56	9.38	9.55	37,628
30 Nov 15	9.51000 +0.05	9.57	9.37	9.50	46,494
27 Nov 15	9.45700 +0.56	9.46	8.99	9.02	101,579
26 Nov 15	8.90000 -0.09	9.08	8.90	9.05	73,146
25 Nov 15	8.99000 +0.07	9.12	8.95	9.00	93,098
24 Nov 15	8.92000 -0.18	9.20	8.91	9.20	55,616
23 Nov 15	9.10200 -0.09	9.29	9.10	9.29	28,206
20 Nov 15	9.19700 -0.15	9.37	9.20	9.37	31,916
19 Nov 15	9.34500 +0.09	9.50	9.20	9.25	66,779
18 Nov 15	9.25400 -0.25	9.54	9.25	9.54	46,756
17 Nov 15	9.50000 +0.15	9.54	9.38	9.47	26,868
16 Nov 15	9.35000 +0.05	9.36	9.15	9.25	44,225
13 Nov 15	9.29600 -0.05	9.57	8.95	9.47	88,556
12 Nov 15	9.35000 -0.15	9.74	9.19	9.47	132,453
11 Nov 15	9.49800 +0.66	9.50	8.80	8.85	253,726
10 Nov 15	8.84000 +0.19	8.85	8.65	8.71	104,006
09 Nov 15	8.64500 -0.15	8.85	8.58	8.85	35,652
06 Nov 15	8.80000 +0.02	8.84	8.64	8.82	38,783
05 Nov 15	8.78000 +0.27	8.85	8.48	8.60	66,043
04 Nov 15	8.50600 -0.12	8.70	8.40	8.70	36,350
03 Nov 15	8.62600 -0.04	8.88	8.55	8.75	203,381
02 Nov 15	8.66300 +0.45	8.66	8.18	8.20	41,280
30 Oct 15	8.21300 +0.01	8.40	8.11	8.24	75,098
29 Oct 15	8.20200 -0.10	8.47	8.10	8.35	39,070
28 Oct 15	8.30500 -0.14	8.47	8.10	8.47	82,337
27 Oct 15	8.45000 -0.11	8.55	8.40	8.55	13,130
26 Oct 15	8.56000 +0.03	8.65	8.50	8.65	9,822
23 Oct 15	8.53000 -0.09	8.63	8.48	8.62	33,937
22 Oct 15	8.62300 +0.24	8.72	8.45	8.45	13,208
21 Oct 15	8.38200 +0.08	8.42	8.32	8.42	12,215
20 Oct 15	8.30000 -0.15	8.47	8.30	8.45	7,049
19 Oct 15	8.45000 +0.00	8.55	8.39	8.53	38,882
16 Oct 15	8.45000 +0.06	8.79	8.31	8.40	321,400
15 Oct 15	8.39000 +0.18	8.40	8.26	8.30	22,639
14 Oct 15	8.21000 -0.14	8.30	8.21	8.30	1,921
13 Oct 15	8.35000 -0.01	8.40	8.25	8.25	11,623
12 Oct 15	8.36000 +0.25	8.47	8.20	8.20	15,105
09 Oct 15	8.11200 +0.21	8.16	7.86	7.95	36,412
08 Oct 15	7.89900 -0.07	7.97	7.85	7.86	7,601
07 Oct 15	7.97000 +0.04	7.98	7.82	7.85	16,097
06 Oct 15	7.92900 +0.00	7.95	7.80	7.92	13,475
05 Oct 15	7.93000 +0.08	8.00	7.79	8.00	11,421
02 Oct 15	7.84900 -0.11	7.99	7.70	7.99	4,317
01 Oct 15	7.95800 +0.00	8.00	7.89	7.99	19,156
30 Sep 15	7.95500 +0.21	7.95	7.85	7.86	3,909
29 Sep 15	7.74700 +0.10	7.82	7.65	7.70	11,448
28 Sep 15	7.64300 -0.23	7.91	7.62	7.77	14,577
25 Sep 15	7.87700 +0.18	7.89	7.78	7.85	10,981
24 Sep 15	7.69200 -0.35	8.13	7.64	8.13	41,504
23 Sep 15	8.04200 -0.01	8.10	7.94	8.01	11,885
22 Sep 15	8.04800 -0.29	8.32	8.02	8.32	26,600
21 Sep 15	8.33800 +0.15	8.35	8.07	8.08	16,401
18 Sep 15	8.18900 -0.21	8.35	8.09	8.28	14,193
17 Sep 15	8.40000 +0.09	8.40	8.22	8.35	11,231
16 Sep 15	8.31200 -0.03	8.34	8.30	8.34	6,504
15 Sep 15	8.34000 +0.13	8.35	8.23	8.25	20,827
14 Sep 15	8.21000 -0.04	8.40	8.21	8.40	6,680
11 Sep 15	8.25200 -0.10	8.37	8.22	8.35	12,352
10 Sep 15	8.35000 -0.09	8.42	8.16	8.38	14,118
09 Sep 15	8.43800 +0.08	8.49	8.35	8.45	3,686
08 Sep 15	8.35900 -0.19	8.65	8.36	8.60	14,690
07 Sep 15	8.54800 +0.07	8.59	8.36	8.56	46,413
04 Sep 15	8.47600 +0.07	8.59	8.35	8.44	38,741
03 Sep 15	8.40100 +0.36	8.44	8.02	8.02	58,653
02 Sep 15	8.04100 +0.10	8.08	7.90	7.90	39,787
01 Sep 15	7.94500 +0.04	7.95	7.82	7.82	35,058
31 Aug 15	7.90700 +0.11	7.93	7.70	7.70	13,767
28 Aug 15	7.79900 +0.10	7.81	7.61	7.78	22,314
27 Aug 15	7.69500 +0.12	7.83	7.37	7.47	50,945
26 Aug 15	7.57800 -0.10	7.78	7.25	7.78	45,435
25 Aug 15	7.67400 +0.68	7.70	7.05	7.05	48,441
24 Aug 15	6.99300 -0.49	7.30	6.41	7.30	62,182
21 Aug 15	7.48700 -0.15	7.78	7.45	7.55	48,773
20 Aug 15	7.64000 -0.36	7.96	7.64	7.95	69,060
19 Aug 15	8.00000 -0.15	8.11	8.00	8.04	28,866
18 Aug 15	8.15200 +0.02	8.15	8.09	8.14	761
17 Aug 15	8.13200 -0.08	8.32	8.07	8.32	13,317
14 Aug 15	8.21200 -0.05	8.42	8.20	8.42	23,470
13 Aug 15	8.26100 +0.00	8.53	8.18	8.37	22,819
12 Aug 15	8.26000 -0.03	8.27	7.95	8.27	64,343
11 Aug 15	8.29400 -0.02	8.40	8.20	8.40	55,900
10 Aug 15	8.31000 -0.08	8.50	8.22	8.50	45,761
07 Aug 15	8.39100 -0.13	8.55	8.39	8.50	21,455
06 Aug 15	8.51900 -0.13	8.67	8.47	8.67	30,364
05 Aug 15	8.64500 +0.11	8.70	8.59	8.59	31,203
04 Aug 15	8.54000 -0.11	8.60	8.52	8.55	18,868
03 Aug 15	8.65000 -0.06	8.65	8.52	8.65	14,786
31 Jul 15	8.70800 +0.35	8.71	8.28	8.28	47,090
30 Jul 15	8.35700 -0.05	8.40	8.31	8.40	54,492
29 Jul 15	8.41000 -0.02	8.62	8.35	8.40	64,728
28 Jul 15	8.43200 +0.03	8.48	8.37	8.40	20,619
27 Jul 15	8.40000 -0.40	8.86	8.36	8.80	92,254
24 Jul 15	8.80000 -0.05	8.88	8.60	8.74	64,694
23 Jul 15	8.84900 +0.18	8.88	8.62	8.62	57,965
22 Jul 15	8.67400 +0.26	8.88	8.25	8.55	239,456
21 Jul 15	8.41200 +0.70	8.68	7.68	7.68	490,037
20 Jul 15	7.71000 +0.08	7.72	7.66	7.70	3,468
17 Jul 15	7.62700 -0.07	7.70	7.59	7.70	8,728
16 Jul 15	7.70000 +0.11	7.70	7.59	7.60	4,912
15 Jul 15	7.59000 +0.02	7.72	7.59	7.72	9,165
14 Jul 15	7.57400 -0.02	7.60	7.50	7.60	6,944
13 Jul 15	7.59000 +0.00	7.60	7.55	7.60	2,980
10 Jul 15	7.58800 -0.01	7.66	7.50	7.50	4,641
09 Jul 15	7.59800 +0.07	7.60	7.50	7.50	3,477
08 Jul 15	7.53200 +0.06	7.69	7.44	7.58	15,384
07 Jul 15	7.47000 +0.04	7.73	7.47	7.47	11,723
06 Jul 15	7.42600 -0.07	7.61	7.42	7.54	12,870
03 Jul 15	7.49900 +0.04	7.50	7.47	7.50	797
02 Jul 15	7.46000 -0.04	7.50	7.41	7.45	9,580
01 Jul 15	7.50000 -0.07	7.56	7.48	7.56	13,337
30 Jun 15	7.56700 +0.04	7.64	7.42	7.42	26,178
29 Jun 15	7.53000 -0.19	7.63	7.25	7.31	17,729
26 Jun 15	7.72400 +0.02	7.72	7.62	7.67	9,148
25 Jun 15	7.70000 -0.02	7.82	7.65	7.82	4,965
24 Jun 15	7.72000 -0.08	7.83	7.68	7.83	9,533
23 Jun 15	7.80000 -0.04	7.84	7.74	7.84	26,565
22 Jun 15	7.84000 -0.05	7.90	7.74	7.85	11,589
19 Jun 15	7.88500 +0.36	7.89	7.61	7.73	34,106
18 Jun 15	7.52100 +0.24	7.55	7.22	7.22	21,339
17 Jun 15	7.28500 +0.19	7.28	7.15	7.20	5,365
16 Jun 15	7.09900 +0.11	7.12	6.78	7.02	55,646
15 Jun 15	6.99000 -0.10	7.16	6.99	7.00	11,526
12 Jun 15	7.09100 -0.13	7.31	7.08	7.19	17,488
11 Jun 15	7.22600 -0.02	7.31	7.23	7.28	10,356
10 Jun 15	7.25000 +0.02	7.25	7.19	7.19	6,138
09 Jun 15	7.23400 +0.04	7.24	7.19	7.20	26,908
08 Jun 15	7.19000 +0.03	7.28	7.16	7.27	12,966
05 Jun 15	7.16000 +0.01	7.29	7.15	7.22	14,148
04 Jun 15	7.14500 +0.14	7.19	7.06	7.17	5,490
03 Jun 15	7.00100 +0.05	7.06	6.95	7.02	10,798
02 Jun 15	6.95100 -0.05	7.13	6.93	7.02	30,334
01 Jun 15	7.00000 -0.02	7.13	6.93	7.05	24,522
29 May 15	7.02000 -0.35	7.50	7.02	7.48	161,486
28 May 15	7.36700 +0.18	7.42	7.20	7.29	8,270
27 May 15	7.18200 +0.04	7.30	7.13	7.14	33,874
26 May 15	7.14000 -0.14	7.43	7.14	7.26	40,996
22 May 15	7.28000 -0.19	7.45	7.24	7.40	36,593
21 May 15	7.47000 +0.17	7.49	6.92	7.38	81,383
20 May 15	7.30000 -0.42	7.81	7.26	7.74	57,668
19 May 15	7.72000 -0.20	8.10	7.72	8.10	45,691
18 May 15	7.92300 +0.07	8.01	7.91	7.91	14,376
15 May 15	7.84900 +0.11	8.04	7.80	7.80	18,711
14 May 15	7.74200 +0.02	7.83	7.56	7.83	27,127
13 May 15	7.72000 -0.28	8.07	7.72	8.07	42,540
12 May 15	7.99500 -0.20	8.15	7.99	8.10	15,596
11 May 15	8.20000 +0.22	8.20	8.00	8.00	41,660
08 May 15	7.98000 -0.17	8.20	7.94	8.20	19,344
07 May 15	8.15000 -0.02	8.20	8.10	8.14	15,767
06 May 15	8.17100 +0.02	8.24	8.05	8.24	15,983
05 May 15	8.15000 +0.12	8.25	8.03	8.08	38,674
04 May 15	8.02700 +0.23	8.08	7.88	7.91	45,269
30 Apr 15	7.80000 -0.08	8.00	7.70	7.85	37,922
29 Apr 15	7.88000 +0.03	8.30	7.88	7.95	140,634
28 Apr 15	7.84900 -0.09	7.98	7.79	7.94	26,998
27 Apr 15	7.93900 +0.22	7.94	7.73	7.73	34,361
24 Apr 15	7.72200 -0.14	7.90	7.72	7.86	35,589
23 Apr 15	7.85900 +0.14	7.90	7.71	7.90	89,362
22 Apr 15	7.72100 +0.29	7.84	7.50	7.53	93,807
21 Apr 15	7.42900 +0.66	7.45	6.79	6.88	134,179
20 Apr 15	6.77200 +0.15	6.80	6.56	6.56	32,647
17 Apr 15	6.61800 -0.18	6.80	6.52	6.80	32,624
16 Apr 15	6.79400 +0.22	6.92	6.61	6.62	58,331
15 Apr 15	6.57300 +0.35	6.61	6.22	6.22	48,810
14 Apr 15	6.22000 -0.04	6.32	6.22	6.32	22,791
13 Apr 15	6.26100 +0.10	6.33	6.22	6.27	55,829
10 Apr 15	6.16200 +0.05	6.30	6.09	6.09	26,118
09 Apr 15	6.11000 -0.04	6.30	6.11	6.15	11,177
08 Apr 15	6.15100 -0.18	6.30	6.13	6.26	13,581
07 Apr 15	6.33100 +0.16	6.35	6.18	6.33	12,690
02 Apr 15	6.16600 +0.21	6.23	5.96	5.96	20,695
01 Apr 15	5.95400 +0.00	6.06	5.95	6.06	5,704
31 Mar 15	5.95100 -0.04	6.04	5.90	6.04	12,230
30 Mar 15	5.99300 +0.09	6.01	5.96	6.00	9,640
27 Mar 15	5.90000 +0.02	5.96	5.88	5.95	41,282
26 Mar 15	5.88100 -0.02	6.05	5.86	6.05	20,434
25 Mar 15	5.90100 -0.09	6.14	5.90	6.02	21,786
24 Mar 15	5.99000 -0.04	6.06	5.89	5.89	10,067
23 Mar 15	6.02600 +0.03	6.03	5.82	6.00	17,602
20 Mar 15	5.99700 -0.20	6.18	6.00	6.18	52,925
19 Mar 15	6.20000 -0.04	6.27	6.10	6.27	13,787
18 Mar 15	6.24300 +0.09	6.28	6.10	6.21	18,370
17 Mar 15	6.15400 +0.30	6.40	6.10	6.30	49,788
16 Mar 15	5.85800 -0.36	6.25	5.80	6.25	60,185
13 Mar 15	6.22000 -0.18	6.36	6.18	6.30	170,762
12 Mar 15	6.39700 -0.14	6.53	6.25	6.53	31,614
11 Mar 15	6.53900 +0.03	6.58	6.50	6.58	8,732
10 Mar 15	6.51100 +0.00	6.55	6.51	6.55	9,310
09 Mar 15	6.51100 -0.07	6.66	6.51	6.66	18,588
06 Mar 15	6.58000 -0.05	6.65	6.53	6.63	18,412
05 Mar 15	6.63000 +0.04	6.64	6.51	6.56	10,042
04 Mar 15	6.59100 -0.05	6.64	6.53	6.58	9,112
03 Mar 15	6.64500 -0.01	6.70	6.54	6.54	13,065
02 Mar 15	6.65400 +0.02	6.70	6.51	6.59	8,472
27 Feb 15	6.63800 -0.05	6.79	6.59	6.69	9,077
26 Feb 15	6.68900 -0.10	6.69	6.61	6.68	10,562
25 Feb 15	6.79200 -0.01	6.79	6.65	6.69	15,095
24 Feb 15	6.79800 +0.03	6.88	6.67	6.88	6,642
23 Feb 15	6.76600 +0.00	6.85	6.65	6.85	12,587
20 Feb 15	6.76800 +0.02	6.78	6.61	6.75	11,038
19 Feb 15	6.74600 -0.17	6.81	6.70	6.81	7,753
18 Feb 15	6.92000 +0.02	6.96	6.80	6.96	5,823
17 Feb 15	6.90000 -0.05	6.96	6.75	6.96	7,835
16 Feb 15	6.94600 +0.24	6.98	6.84	6.84	1,116
13 Feb 15	6.70100 -0.11	6.73	6.60	6.70	15,009
12 Feb 15	6.80800 +0.11	6.81	6.65	6.80	7,596
11 Feb 15	6.70000 +0.04	6.70	6.66	6.70	6,970
10 Feb 15	6.66100 -0.10	6.85	6.65	6.77	7,618
09 Feb 15	6.76500 +0.00	6.88	6.66	6.70	20,084
06 Feb 15	6.76800 -0.11	6.88	6.76	6.88	2,277
05 Feb 15	6.87700 -0.04	6.95	6.75	6.95	9,492
04 Feb 15	6.91600 +0.07	6.92	6.78	6.80	1,427
03 Feb 15	6.85000 +0.07	6.85	6.80	6.81	4,965
02 Feb 15	6.78200 +0.05	6.80	6.70	6.80	1,237
30 Jan 15	6.73400 -0.17	6.93	6.72	6.90	11,054
29 Jan 15	6.90800 -0.05	7.07	6.91	7.07	3,337
28 Jan 15	6.96000 -0.14	7.14	6.90	7.14	5,743
27 Jan 15	7.10000 -0.08	7.18	6.91	7.07	23,086
26 Jan 15	7.18000 +0.08	7.18	6.90	7.03	8,916
23 Jan 15	7.10000 -0.05	7.24	7.08	7.24	5,946
22 Jan 15	7.15000 -0.12	7.25	7.10	7.13	7,421
21 Jan 15	7.27000 +0.00	7.30	7.00	7.16	30,373
20 Jan 15	7.27000 -0.17	7.48	7.10	7.48	10,824
19 Jan 15	7.43800 +0.11	7.44	7.25	7.35	4,247
16 Jan 15	7.32600 +0.26	7.33	7.00	7.03	11,101
15 Jan 15	7.06400 -0.12	7.14	7.00	7.07	7,034
14 Jan 15	7.18000 +0.36	7.18	6.93	6.93	4,993
13 Jan 15	6.82000 +0.04	6.82	6.75	6.80	9,432
12 Jan 15	6.78400 -0.10	6.84	6.78	6.83	4,608
09 Jan 15	6.88100 -0.04	7.05	6.88	7.05	6,872
08 Jan 15	6.92000 +0.00	6.96	6.85	6.92	10,908
07 Jan 15	6.92000 -0.44	7.26	6.92	7.25	13,650
06 Jan 15	7.36100 +0.11	7.36	7.30	7.30	286
05 Jan 15	7.25000 -0.26	7.51	7.25	7.51	5,473
02 Jan 15	7.51300 -0.03	7.64	7.37	7.40	5,369
30 Dec 14	7.54300 +0.42	7.54	7.09	7.24	12,456
29 Dec 14	7.12700 +0.26	7.35	6.85	6.98	26,543
23 Dec 14	6.86400 -0.04	6.92	6.83	6.89	12,529
22 Dec 14	6.90200 +0.00	7.04	6.82	7.01	12,995
19 Dec 14	6.90000 -0.08	7.09	6.83	7.00	17,974
18 Dec 14	6.98000 -0.13	7.30	6.98	7.30	10,011
17 Dec 14	7.10800 +0.49	7.39	6.51	6.51	44,371
16 Dec 14	6.61900 -1.08	7.73	6.36	7.70	64,965
15 Dec 14	7.70000 -0.08	7.99	7.70	7.99	12,187
12 Dec 14	7.77600 -0.09	7.95	7.78	7.95	6,588
11 Dec 14	7.87000 +0.02	8.02	7.80	7.92	16,587
10 Dec 14	7.85300 +0.12	7.95	7.73	7.73	39,817
09 Dec 14	7.73000 +0.03	7.78	7.70	7.73	6,924
08 Dec 14	7.70000 -0.09	7.80	7.65	7.80	6,135
05 Dec 14	7.79000 +0.03	7.81	7.76	7.81	10,788
04 Dec 14	7.76200 -0.14	7.90	7.76	7.80	7,719
03 Dec 14	7.89800 +0.04	7.95	7.76	7.95	7,197
02 Dec 14	7.85400 -0.05	7.94	7.68	7.90	12,118
01 Dec 14	7.90100 +0.01	7.95	7.79	7.95	5,429
28 Nov 14	7.89100 -0.05	8.05	7.85	8.05	19,281
27 Nov 14	7.94000 -0.01	8.06	7.92	7.95	17,772
26 Nov 14	7.95000 -0.05	8.03	7.92	7.92	11,405
25 Nov 14	8.00300 +0.02	8.08	7.94	8.00	10,084
24 Nov 14	7.98700 -0.01	8.01	7.90	8.01	6,102
21 Nov 14	8.00000 +0.10	8.20	7.96	7.98	26,307
20 Nov 14	7.90000 +0.05	7.90	7.70	7.81	11,325
19 Nov 14	7.84900 +0.11	7.86	7.65	7.65	19,873
18 Nov 14	7.74000 -0.06	7.80	7.61	7.80	8,753
17 Nov 14	7.79900 -0.03	7.82	7.76	7.82	14,838
14 Nov 14	7.83000 -0.07	7.83	7.76	7.76	3,711
13 Nov 14	7.90000 +0.39	8.00	7.78	7.79	40,647
12 Nov 14	7.51100 -0.08	7.57	7.51	7.57	1,943
11 Nov 14	7.59400 -0.04	7.64	7.49	7.60	15,184
10 Nov 14	7.63400 +0.15	7.63	7.45	7.48	6,525
07 Nov 14	7.48200 -0.04	7.64	7.42	7.55	4,656
06 Nov 14	7.52600 +0.06	7.68	7.40	7.40	23,112
05 Nov 14	7.46800 +0.47	7.53	6.99	6.99	39,876
04 Nov 14	7.00000 +0.12	7.00	6.90	6.96	7,399
03 Nov 14	6.87700 +0.03	6.95	6.83	6.95	11,674
31 Oct 14	6.85000 -0.08	6.95	6.81	6.95	10,598
30 Oct 14	6.92700 +0.10	6.96	6.83	6.90	9,595
29 Oct 14	6.82400 +0.03	6.82	6.70	6.78	10,996
28 Oct 14	6.79000 -0.07	6.84	6.79	6.84	6,212
27 Oct 14	6.85900 +0.25	6.90	6.63	6.72	15,205
24 Oct 14	6.61000 -0.03	6.70	6.61	6.66	2,939
23 Oct 14	6.64300 -0.05	6.80	6.64	6.80	4,871
22 Oct 14	6.68900 -0.11	6.80	6.69	6.80	2,635
21 Oct 14	6.79700 +0.00	6.80	6.80	6.80	574
20 Oct 14	6.80000 +0.00	6.86	6.75	6.81	16,481
17 Oct 14	6.80000 +0.10	6.88	6.65	6.65	15,696
16 Oct 14	6.70100 +0.12	6.79	6.42	6.48	27,017
15 Oct 14	6.58000 +0.00	6.60	6.58	6.60	2,062
14 Oct 14	6.58000 +0.08	6.61	6.58	6.58	1,839
13 Oct 14	6.50000 -0.22	6.65	6.45	6.65	18,405
10 Oct 14	6.72000 -0.19	6.87	6.66	6.75	10,704
09 Oct 14	6.91000 +0.11	6.91	6.75	6.80	1,909
08 Oct 14	6.80000 -0.10	6.84	6.66	6.80	10,204
07 Oct 14	6.90000 +0.11	7.04	6.60	6.90	19,062
06 Oct 14	6.79200 -0.21	7.01	6.79	7.01	8,243
02 Oct 14	7.00000 +0.09	7.00	6.70	6.90	9,744
01 Oct 14	6.91300 +0.05	7.04	6.75	6.75	11,829
30 Sep 14	6.86100 +0.41	6.86	6.45	6.47	22,922
29 Sep 14	6.45000 -0.26	6.82	6.40	6.82	15,923
26 Sep 14	6.71200 -0.09	6.82	6.69	6.79	4,400
25 Sep 14	6.80000 -0.21	7.04	6.80	6.94	7,830
24 Sep 14	7.01200 +0.03	7.04	6.92	6.93	3,958
23 Sep 14	6.98100 -0.06	7.05	6.98	7.04	5,027
22 Sep 14	7.04500 +0.01	7.09	7.00	7.09	852
19 Sep 14	7.04000 +0.08	7.05	6.97	6.98	6,270
18 Sep 14	6.95900 -0.03	6.98	6.90	6.92	3,732
17 Sep 14	6.99000 +0.09	6.99	6.94	6.95	2,844
16 Sep 14	6.90000 +0.11	6.90	6.75	6.75	10,391
15 Sep 14	6.78900 +0.01	6.82	6.66	6.66	8,072
12 Sep 14	6.77500 +0.00	6.78	6.74	6.77	2,689
11 Sep 14	6.77500 -0.01	6.80	6.65	6.75	4,392
10 Sep 14	6.78300 +0.02	6.86	6.78	6.78	899
09 Sep 14	6.76000 -0.01	6.88	6.75	6.88	6,312
08 Sep 14	6.77000 -0.08	6.93	6.77	6.93	7,065
05 Sep 14	6.85000 -0.14	7.00	6.78	7.00	13,056
04 Sep 14	6.99100 +0.08	7.00	6.90	6.99	4,929
03 Sep 14	6.91200 -0.07	7.00	6.91	7.00	2,215
02 Sep 14	6.97900 +0.01	7.00	6.89	7.00	2,303
01 Sep 14	6.97300 -0.03	6.97	6.80	6.93	7,166
29 Aug 14	7.00000 +0.15	7.00	6.77	6.77	21,021
28 Aug 14	6.85000 +0.06	6.90	6.77	6.79	4,381
27 Aug 14	6.79000 -0.09	6.92	6.79	6.91	10,541
26 Aug 14	6.88100 -0.07	7.01	6.88	6.95	5,008
25 Aug 14	6.95000 +0.07	6.99	6.76	6.76	23,785
22 Aug 14	6.87500 -0.03	6.90	6.80	6.90	3,924
21 Aug 14	6.90000 +0.03	6.95	6.84	6.84	2,239
20 Aug 14	6.87200 +0.12	7.01	6.80	6.80	9,381
19 Aug 14	6.75000 +0.05	6.88	6.72	6.81	3,117
18 Aug 14	6.70100 +0.01	6.75	6.69	6.71	5,633
15 Aug 14	6.69100 -0.20	6.97	6.69	6.92	20,007
14 Aug 14	6.89200 -0.21	7.09	6.74	7.09	43,920
13 Aug 14	7.10000 -0.01	7.20	7.10	7.20	11,976
12 Aug 14	7.11000 -0.01	7.20	7.11	7.20	12,726
11 Aug 14	7.12000 -0.02	7.14	7.12	7.14	2,546
08 Aug 14	7.13500 +0.00	7.20	7.14	7.20	32,182
07 Aug 14	7.13600 +0.00	7.20	7.14	7.14	4,610
06 Aug 14	7.13500 +0.00	7.19	7.14	7.14	12,250
05 Aug 14	7.13600 -0.06	7.20	7.14	7.14	680
04 Aug 14	7.19400 +0.00	7.20	7.16	7.20	6,262
01 Aug 14	7.19800 +0.06	7.20	7.14	7.14	18,744
31 Jul 14	7.13500 +0.00	7.20	7.14	7.14	15,214
30 Jul 14	7.13600 +0.00	7.20	7.14	7.14	2,175
29 Jul 14	7.14000 -0.06	7.20	7.14	7.20	5,174
28 Jul 14	7.19800 +0.06	7.25	7.14	7.14	1,387
25 Jul 14	7.13500 -0.01	7.19	7.14	7.18	15,076
24 Jul 14	7.15000 +0.00	7.24	7.14	7.24	5,356
23 Jul 14	7.15000 +0.00	7.29	7.15	7.18	3,019
22 Jul 14	7.15000 -0.06	7.28	7.15	7.25	4,335
21 Jul 14	7.21000 +0.00	7.32	7.21	7.25	5,112
18 Jul 14	7.21100 -0.03	7.32	7.21	7.25	1,723
17 Jul 14	7.24100 -0.06	7.38	7.23	7.30	1,705
16 Jul 14	7.30000 -0.08	7.43	7.24	7.41	5,029
15 Jul 14	7.38100 +0.02	7.43	7.30	7.43	986
14 Jul 14	7.36400 -0.02	7.38	7.30	7.32	5,242
11 Jul 14	7.38100 +0.17	7.38	7.20	7.20	2,210
10 Jul 14	7.21100 +0.06	7.26	7.14	7.20	6,676
09 Jul 14	7.15000 +0.00	7.25	7.15	7.21	6,176
08 Jul 14	7.15000 -0.11	7.28	7.15	7.28	9,976
07 Jul 14	7.26000 +0.00	7.30	7.25	7.30	4,196
04 Jul 14	7.26000 -0.04	7.41	7.26	7.30	3,489
03 Jul 14	7.30000 +0.15	7.30	7.17	7.19	21,163
02 Jul 14	7.15000 -0.01	7.22	7.14	7.20	4,789
01 Jul 14	7.16200 +0.02	7.24	7.14	7.24	29,967
30 Jun 14	7.14400 +0.01	7.25	7.14	7.24	6,864
27 Jun 14	7.13500 -0.01	7.25	7.14	7.25	4,185
26 Jun 14	7.14500 -0.01	7.26	7.14	7.26	7,047
25 Jun 14	7.15600 +0.02	7.30	7.16	7.17	8,467
24 Jun 14	7.13500 -0.02	7.25	7.14	7.24	3,869
23 Jun 14	7.15100 -0.05	7.30	7.14	7.30	11,396
20 Jun 14	7.20000 +0.00	7.26	7.20	7.20	5,626
19 Jun 14	7.19500 -0.04	7.30	7.15	7.15	7,032
18 Jun 14	7.23200 +0.08	7.26	7.14	7.20	9,021
17 Jun 14	7.15100 -0.03	7.34	7.14	7.33	11,152
16 Jun 14	7.18400 +0.05	7.20	7.14	7.14	8,431
13 Jun 14	7.13500 -0.06	7.20	7.14	7.18	21,508
12 Jun 14	7.19700 +0.06	7.20	7.14	7.14	8,794
11 Jun 14	7.14000 -0.08	7.22	7.14	7.20	8,842
10 Jun 14	7.21700 +0.03	7.28	7.16	7.26	8,888
09 Jun 14	7.19100 -0.03	7.29	7.19	7.22	8,923
06 Jun 14	7.22000 +0.01	7.29	7.20	7.20	1,967
05 Jun 14	7.21100 -0.03	7.28	7.20	7.28	9,701
04 Jun 14	7.24000 -0.01	7.30	7.16	7.25	12,094
03 Jun 14	7.25000 -0.08	7.39	7.22	7.25	8,173
02 Jun 14	7.33300 -0.02	7.47	7.25	7.47	13,517
30 May 14	7.35300 +0.08	7.38	7.27	7.27	36,748
29 May 14	7.27000 -0.12	7.43	7.25	7.43	5,491
28 May 14	7.39000 -0.05	7.55	7.37	7.54	17,619
27 May 14	7.43600 -0.11	7.47	7.34	7.34	5,631
26 May 14	7.55000 +0.14	7.55	7.29	7.48	17,651
23 May 14	7.41500 -0.04	7.51	7.41	7.45	3,975
22 May 14	7.45800 +0.26	7.55	7.29	7.30	14,090
21 May 14	7.20000 -0.01	7.34	7.20	7.21	9,430
20 May 14	7.21000 -0.31	7.51	7.21	7.50	11,275
19 May 14	7.52300 -0.19	7.71	7.50	7.71	8,276
16 May 14	7.71500 -0.01	7.80	7.72	7.80	8,017
15 May 14	7.72600 -0.19	7.90	7.73	7.85	7,996
14 May 14	7.91800 +0.05	7.99	7.87	7.93	7,884
13 May 14	7.87100 +0.20	8.13	7.67	7.67	39,973
12 May 14	7.67300 -0.03	7.88	7.67	7.70	14,935
09 May 14	7.70300 -0.10	7.90	7.69	7.90	6,848
08 May 14	7.80000 +0.37	8.00	7.43	7.49	26,444
07 May 14	7.42800 +0.02	7.45	7.36	7.45	8,014
06 May 14	7.40800 +0.02	7.42	7.35	7.42	7,688
05 May 14	7.39000 +0.17	7.39	7.28	7.32	6,918
02 May 14	7.22400 +0.07	7.33	7.17	7.17	12,362
30 Apr 14	7.15000 +0.00	7.20	7.15	7.20	4,918
29 Apr 14	7.15000 -0.01	7.21	7.15	7.18	9,395
28 Apr 14	7.16500 -0.07	7.24	7.14	7.24	29,593
25 Apr 14	7.23700 -0.03	7.30	7.19	7.30	15,693
24 Apr 14	7.26700 +0.02	7.30	7.22	7.25	14,460
23 Apr 14	7.25000 -0.07	7.39	7.25	7.39	6,896
22 Apr 14	7.32100 +0.11	7.40	7.22	7.22	17,451
17 Apr 14	7.21400 -0.02	7.37	7.15	7.15	33,965
16 Apr 14	7.23700 -0.04	7.32	7.20	7.21	12,782
15 Apr 14	7.28000 -0.17	7.47	7.26	7.47	24,540
14 Apr 14	7.45300 -0.15	7.67	7.37	7.67	14,667
11 Apr 14	7.60200 -0.10	7.69	7.59	7.69	11,506
10 Apr 14	7.69900 +0.07	7.76	7.65	7.69	9,742
09 Apr 14	7.62600 +0.10	7.66	7.51	7.58	27,845
08 Apr 14	7.52200 -0.10	7.69	7.49	7.69	26,503
07 Apr 14	7.62100 -0.19	7.80	7.62	7.80	14,461
04 Apr 14	7.81500 +0.00	7.87	7.77	7.87	5,100
03 Apr 14	7.81700 -0.02	7.86	7.77	7.82	7,250
02 Apr 14	7.83300 -0.02	7.85	7.78	7.79	8,944
01 Apr 14	7.85400 +0.01	7.92	7.79	7.91	17,781
31 Mar 14	7.84000 +0.03	7.97	7.84	7.88	18,100
28 Mar 14	7.81500 +0.01	7.88	7.79	7.84	11,803
27 Mar 14	7.80000 -0.05	7.92	7.80	7.88	10,894
26 Mar 14	7.84800 -0.15	8.05	7.85	8.05	28,410
25 Mar 14	8.00000 +0.15	8.03	7.85	7.90	14,901
24 Mar 14	7.85300 -0.19	8.10	7.85	8.05	15,901
21 Mar 14	8.04600 +0.07	8.05	7.90	8.00	36,774
20 Mar 14	7.97500 -0.09	8.05	7.91	8.05	11,123
19 Mar 14	8.06900 +0.17	8.20	7.95	7.95	37,963
18 Mar 14	7.89900 +0.14	7.97	7.79	7.83	13,326
17 Mar 14	7.76400 +0.11	7.78	7.59	7.59	16,831
14 Mar 14	7.65900 -0.04	7.72	7.60	7.70	71,098
13 Mar 14	7.70000 +0.01	7.82	7.69	7.69	21,863
12 Mar 14	7.69000 -0.20	7.96	7.65	7.96	36,793
11 Mar 14	7.89000 -0.07	7.97	7.86	7.97	20,250
10 Mar 14	7.95500 +0.05	8.04	7.87	7.97	40,914
07 Mar 14	7.90100 -0.02	8.04	7.90	7.95	29,480
06 Mar 14	7.92400 -0.08	8.10	7.90	7.99	56,589
05 Mar 14	8.00700 -0.08	8.17	8.01	8.17	32,088
04 Mar 14	8.09000 +0.08	8.20	7.98	8.09	41,354
03 Mar 14	8.01000 -0.11	8.13	7.90	8.10	68,930
28 Feb 14	8.12300 +0.01	8.27	8.10	8.24	60,028
27 Feb 14	8.10900 -0.13	8.26	8.10	8.26	38,175
26 Feb 14	8.24000 -0.02	8.28	8.10	8.22	42,099
25 Feb 14	8.26000 -0.28	8.55	8.20	8.53	115,650
24 Feb 14	8.54100 -0.06	8.73	8.50	8.55	45,064
21 Feb 14	8.60200 +0.00	8.65	8.51	8.61	34,519
20 Feb 14	8.60100 -0.06	8.67	8.51	8.64	51,465
19 Feb 14	8.66100 -0.07	8.81	8.62	8.75	36,053
18 Feb 14	8.73000 -0.06	8.80	8.65	8.70	36,519
17 Feb 14	8.79400 -0.01	8.82	8.65	8.73	32,775
14 Feb 14	8.79900 -0.10	8.89	8.69	8.89	50,327
13 Feb 14	8.89800 +0.10	8.90	8.70	8.85	37,206
12 Feb 14	8.79700 -0.07	8.85	8.67	8.85	38,414
11 Feb 14	8.87000 -0.03	8.97	8.65	8.94	43,211
10 Feb 14	8.90000 +0.15	8.92	8.73	8.80	18,978
07 Feb 14	8.74900 +0.07	8.80	8.63	8.74	20,315
06 Feb 14	8.67400 +0.05	8.77	8.55	8.69	19,161
05 Feb 14	8.61900 +0.04	8.63	8.51	8.51	9,235
04 Feb 14	8.58000 -0.11	8.75	8.41	8.74	33,625
03 Feb 14	8.68800 -0.05	8.72	8.61	8.70	7,994
31 Jan 14	8.73800 -0.07	8.81	8.65	8.80	13,168
30 Jan 14	8.80500 -0.12	8.98	8.62	8.98	44,024
29 Jan 14	8.92600 -0.11	9.06	8.80	9.05	31,831
28 Jan 14	9.03700 -0.01	9.09	8.96	9.01	22,033
27 Jan 14	9.04800 +0.04	9.05	8.96	9.01	23,400
24 Jan 14	9.01000 -0.14	9.08	8.98	9.07	18,936
23 Jan 14	9.14900 +0.05	9.15	8.83	9.03	34,947
22 Jan 14	9.10100 -0.11	9.28	8.99	9.28	24,725
21 Jan 14	9.21100 -0.09	9.42	9.15	9.40	23,319
20 Jan 14	9.30000 +0.19	9.41	9.00	9.21	30,903
17 Jan 14	9.10900 -0.28	9.45	9.05	9.45	32,805
16 Jan 14	9.39000 -0.01	9.50	9.20	9.46	58,071
15 Jan 14	9.40000 +0.03	9.43	9.18	9.43	26,939
14 Jan 14	9.36900 +0.18	9.39	9.07	9.10	27,662
13 Jan 14	9.19000 +0.22	9.30	9.03	9.07	33,501
10 Jan 14	8.97100 +0.42	9.19	8.55	8.55	55,188
09 Jan 14	8.55100 -0.11	8.71	8.45	8.70	18,994
08 Jan 14	8.65800 +0.06	8.68	8.51	8.65	18,076
07 Jan 14	8.60000 -0.12	8.79	8.57	8.68	22,830
06 Jan 14	8.71900 -0.03	8.80	8.60	8.80	18,427
03 Jan 14	8.75000 +0.04	8.80	8.61	8.76	27,978
02 Jan 14	8.70600 +0.01	9.11	8.70	8.77	49,367
30 Dec 13	8.69800 +0.45	8.70	8.12	8.20	45,930
27 Dec 13	8.24900 +0.10	8.25	8.08	8.15	30,682
23 Dec 13	8.15000 +0.01	8.15	8.08	8.11	52,669
20 Dec 13	8.13500 +0.00	8.14	8.10	8.13	38,200
19 Dec 13	8.13500 -0.01	8.18	8.07	8.17	32,522
18 Dec 13	8.14900 -0.01	8.15	8.05	8.05	82,416
17 Dec 13	8.16400 +0.07	8.22	8.06	8.09	53,291
16 Dec 13	8.09000 +0.02	8.09	8.05	8.05	27,069
13 Dec 13	8.07100 +0.02	8.09	8.05	8.09	15,992
12 Dec 13	8.05300 -0.01	8.09	8.05	8.05	19,842
11 Dec 13	8.06000 -0.08	8.14	8.05	8.05	8,768
10 Dec 13	8.13900 -0.25	8.39	8.12	8.39	7,129
09 Dec 13	8.39100 +0.30	8.39	8.06	8.07	12,865
06 Dec 13	8.09100 -0.19	8.35	8.08	8.35	24,255
05 Dec 13	8.27600 +0.18	8.44	8.11	8.14	35,065
04 Dec 13	8.10000 -0.40	8.49	8.08	8.49	44,059
03 Dec 13	8.49600 -0.05	8.65	8.50	8.58	15,452
02 Dec 13	8.55100 -0.03	8.59	8.50	8.58	13,618
29 Nov 13	8.57900 +0.03	8.58	8.52	8.55	13,079
28 Nov 13	8.55000 -0.01	8.58	8.50	8.51	17,049
27 Nov 13	8.56100 +0.01	8.63	8.50	8.55	27,095
26 Nov 13	8.55000 -0.08	8.65	8.55	8.65	34,155
25 Nov 13	8.63000 +0.01	8.65	8.62	8.62	3,624
22 Nov 13	8.62300 -0.11	8.78	8.62	8.78	6,078
21 Nov 13	8.73300 +0.12	8.78	8.58	8.65	13,251
20 Nov 13	8.61400 -0.01	8.71	8.61	8.63	4,439
19 Nov 13	8.62100 -0.15	8.77	8.59	8.69	12,258
18 Nov 13	8.76900 +0.15	8.77	8.55	8.74	21,530
15 Nov 13	8.62000 +0.00	8.67	8.59	8.59	12,126
14 Nov 13	8.62000 -0.39	8.99	8.59	8.99	34,817
13 Nov 13	9.00500 +0.06	9.01	8.80	8.98	15,511
12 Nov 13	8.94100 +0.00	9.00	8.90	8.94	6,716
11 Nov 13	8.93900 -0.10	9.10	8.90	9.10	14,530
08 Nov 13	9.04200 -0.07	9.10	8.99	9.10	13,998
07 Nov 13	9.11200 -0.07	9.19	8.90	9.19	16,968
06 Nov 13	9.18200 +0.01	9.29	9.02	9.29	18,413
05 Nov 13	9.17100 +0.21	9.18	8.90	8.94	24,703
04 Nov 13	8.95800 +0.04	9.03	8.87	8.91	18,211
01 Nov 13	8.91500 +0.00	8.96	8.90	8.95	8,636
31 Oct 13	8.91900 -0.07	8.96	8.87	8.95	18,481
30 Oct 13	8.98800 +0.09	8.99	8.88	8.88	11,168
29 Oct 13	8.90000 +0.00	8.90	8.81	8.90	10,249
28 Oct 13	8.90000 -0.05	8.99	8.87	8.87	15,514
25 Oct 13	8.94600 -0.02	9.00	8.88	8.97	17,198
24 Oct 13	8.96400 +0.06	8.99	8.86	8.89	9,795
23 Oct 13	8.90000 -0.01	9.00	8.90	8.90	18,070
22 Oct 13	8.91000 -0.13	9.00	8.90	8.94	23,313
21 Oct 13	9.03600 +0.02	9.15	8.90	9.08	29,631
18 Oct 13	9.02000 +0.02	9.02	8.89	9.00	19,020
17 Oct 13	9.00000 -0.02	9.01	8.89	9.00	29,614
16 Oct 13	9.02000 -0.19	9.27	8.95	9.21	22,804
15 Oct 13	9.21000 -0.28	9.52	9.17	9.52	21,959
14 Oct 13	9.49000 -0.07	9.55	9.25	9.55	30,618
11 Oct 13	9.56100 +0.30	9.65	9.09	9.10	30,624
10 Oct 13	9.26400 +0.03	9.26	9.06	9.23	17,769
09 Oct 13	9.23100 +0.28	9.23	8.81	8.90	16,302
08 Oct 13	8.95200 -0.10	8.97	8.83	8.86	15,301
07 Oct 13	9.04800 -0.06	9.11	8.86	9.00	23,181
04 Oct 13	9.11100 +0.15	9.20	8.93	9.03	10,223
03 Oct 13	8.96200 -0.08	9.06	8.90	9.00	10,248
02 Oct 13	9.03800 -0.12	9.25	9.02	9.17	10,015
01 Oct 13	9.15600 -0.02	9.25	8.95	9.25	15,936
30 Sep 13	9.17700 -0.07	9.25	9.05	9.08	13,096
27 Sep 13	9.24800 +0.20	9.25	9.00	9.03	15,057
26 Sep 13	9.04500 -0.24	9.26	8.99	9.26	12,617
25 Sep 13	9.29000 +0.11	9.29	9.00	9.23	6,906
24 Sep 13	9.17600 -0.08	9.18	9.04	9.13	8,537
23 Sep 13	9.26000 +0.23	9.26	9.00	9.00	11,996
20 Sep 13	9.03000 -0.29	9.40	9.03	9.17	19,124
19 Sep 13	9.32200 +0.03	9.40	9.17	9.35	15,778
18 Sep 13	9.29100 -0.04	9.37	9.25	9.37	12,273
17 Sep 13	9.33500 -0.01	9.35	9.14	9.18	19,228
16 Sep 13	9.34000 +0.03	9.44	9.19	9.42	28,686
13 Sep 13	9.31000 -0.07	9.40	9.22	9.33	15,501
12 Sep 13	9.38300 +0.28	9.38	9.03	9.17	26,006
11 Sep 13	9.10000 +0.04	9.30	9.06	9.06	20,024
10 Sep 13	9.05900 +0.09	9.25	8.90	8.90	21,117
09 Sep 13	8.97300 +0.09	9.03	8.89	8.90	15,300
06 Sep 13	8.88800 -0.01	9.14	8.85	8.94	17,436
05 Sep 13	8.90000 +0.16	8.90	8.72	8.85	33,605
04 Sep 13	8.74400 -0.03	8.93	8.70	8.93	24,871
03 Sep 13	8.77700 -0.22	9.05	8.72	9.03	16,018
02 Sep 13	9.00000 -0.06	9.23	9.00	9.02	18,159
30 Aug 13	9.06500 +0.02	9.13	9.01	9.06	7,254
29 Aug 13	9.04200 -0.20	9.26	9.03	9.26	9,276
28 Aug 13	9.24200 +0.02	9.24	9.05	9.19	9,376
27 Aug 13	9.22400 -0.04	9.30	9.08	9.30	11,023
26 Aug 13	9.26600 +0.40	9.34	8.90	8.92	18,382
23 Aug 13	8.86200 -0.08	9.02	8.84	9.02	9,810
22 Aug 13	8.94200 +0.18	8.97	8.65	8.76	22,065
21 Aug 13	8.76000 -0.33	9.15	8.67	9.15	40,022
20 Aug 13	9.09300 -0.34	9.27	8.81	9.27	24,807
19 Aug 13	9.43000 -0.19	9.60	9.18	9.60	21,364
16 Aug 13	9.62200 -0.06	9.75	9.44	9.65	16,922
15 Aug 13	9.68400 +0.16	9.72	9.40	9.54	17,749
14 Aug 13	9.52000 +0.49	9.65	8.86	8.86	28,546
13 Aug 13	9.02600 +0.12	9.35	8.90	8.92	27,717
12 Aug 13	8.90900 +0.06	8.91	8.72	8.83	11,604
09 Aug 13	8.84700 +0.16	8.85	8.55	8.63	11,255
08 Aug 13	8.68700 +0.17	8.69	8.46	8.46	7,120
07 Aug 13	8.51400 +0.05	8.56	8.36	8.47	11,628
06 Aug 13	8.46300 +0.00	8.59	8.36	8.49	11,865
05 Aug 13	8.45900 -0.06	8.54	8.28	8.54	15,271
02 Aug 13	8.52200 -0.22	8.74	8.30	8.74	44,090
01 Aug 13	8.73800 +0.00	8.77	8.54	8.77	11,324
31 Jul 13	8.73800 +0.03	8.79	8.60	8.70	8,540
30 Jul 13	8.70900 +0.11	8.71	8.47	8.60	15,140
29 Jul 13	8.59800 -0.04	8.72	8.56	8.63	9,324
26 Jul 13	8.64000 -0.08	8.75	8.56	8.73	13,525
25 Jul 13	8.72300 -0.07	8.85	8.55	8.85	6,520
24 Jul 13	8.78800 -0.18	8.86	8.52	8.81	25,191
23 Jul 13	8.97000 -0.03	9.25	8.95	9.05	18,860
22 Jul 13	9.00000 +0.04	9.10	8.94	9.10	6,624
19 Jul 13	8.95600 -0.02	9.08	8.85	8.91	8,217
18 Jul 13	8.97300 -0.03	9.07	8.89	9.05	5,512
17 Jul 13	9.00200 -0.15	9.20	8.89	9.15	16,275
16 Jul 13	9.15600 +0.14	9.16	8.91	9.08	7,634
15 Jul 13	9.01300 -0.09	9.13	8.90	9.05	12,321
12 Jul 13	9.10500 -0.03	9.27	8.80	9.19	30,828
11 Jul 13	9.13000 +0.41	9.43	8.75	8.75	23,963
10 Jul 13	8.71600 +0.25	8.73	8.47	8.47	7,800
09 Jul 13	8.46600 +0.05	8.55	8.36	8.53	12,203
08 Jul 13	8.41100 -0.24	8.70	8.31	8.70	11,137
05 Jul 13	8.65200 -0.15	8.90	8.60	8.80	10,873
04 Jul 13	8.80300 +0.11	8.80	8.51	8.65	9,699
03 Jul 13	8.68900 -0.17	8.86	8.62	8.85	10,311
02 Jul 13	8.85600 +0.17	8.90	8.60	8.65	13,600
01 Jul 13	8.68600 +0.02	8.90	8.59	8.81	14,371
28 Jun 13	8.66600 +0.21	8.67	8.41	8.41	21,405
27 Jun 13	8.45900 -0.10	8.70	8.36	8.56	19,946
26 Jun 13	8.55500 -0.04	8.61	8.17	8.49	66,787
25 Jun 13	8.59300 -0.11	8.75	8.43	8.70	17,915
24 Jun 13	8.70400 -0.15	8.95	8.43	8.95	51,050
21 Jun 13	8.85900 -0.04	9.03	8.86	8.90	20,751
20 Jun 13	8.90000 -0.05	9.00	8.74	9.00	24,664
19 Jun 13	8.95000 +0.03	9.00	8.88	8.95	17,148
18 Jun 13	8.91600 -0.19	9.10	8.89	9.10	38,353
17 Jun 13	9.10600 -0.16	9.33	9.09	9.33	20,202
14 Jun 13	9.27000 +0.00	9.28	9.18	9.26	15,620
13 Jun 13	9.26600 -0.07	9.27	9.08	9.26	27,572
12 Jun 13	9.33800 +0.04	9.45	9.29	9.32	10,318
11 Jun 13	9.29900 +0.06	9.40	9.08	9.23	61,661
10 Jun 13	9.23700 -0.03	9.31	9.16	9.31	15,842
07 Jun 13	9.27000 +0.08	9.43	9.16	9.16	17,965
06 Jun 13	9.18900 -0.06	9.35	9.11	9.30	14,547
05 Jun 13	9.25000 -0.03	9.35	9.23	9.26	14,078
04 Jun 13	9.28500 -0.06	9.47	9.26	9.32	7,859
03 Jun 13	9.34800 -0.05	9.42	9.24	9.41	32,678
31 May 13	9.39400 -0.10	9.55	9.33	9.52	42,129
30 May 13	9.49000 +0.18	9.55	9.39	9.39	21,195
29 May 13	9.30900 -0.06	9.40	9.15	9.40	50,226
28 May 13	9.36900 +0.11	9.46	9.22	9.34	15,679
27 May 13	9.25500 -0.14	9.37	9.20	9.35	25,704
24 May 13	9.40000 +0.00	9.46	9.30	9.46	16,756
23 May 13	9.40000 +0.29	9.55	9.10	9.10	55,511
22 May 13	9.10800 -0.01	9.20	9.08	9.14	24,173
21 May 13	9.12200 -0.06	9.30	9.08	9.30	58,464
20 May 13	9.18000 -0.02	9.30	9.17	9.30	11,511
17 May 13	9.20100 -0.12	9.42	9.18	9.42	41,584
16 May 13	9.32000 -0.12	9.46	9.29	9.38	28,028
15 May 13	9.43900 -0.46	10.00	9.40	10.00	45,175
14 May 13	9.90000 +0.82	9.90	9.25	9.27	65,206
13 May 13	9.08100 -0.13	9.24	9.08	9.20	37,813
10 May 13	9.20600 +0.12	9.37	9.15	9.19	44,516
09 May 13	9.08300 +0.00	9.20	9.08	9.08	9,386
08 May 13	9.08100 -0.12	9.29	9.08	9.19	26,543
07 May 13	9.20000 +0.03	9.29	9.10	9.14	34,259
06 May 13	9.17000 -0.29	9.55	9.17	9.55	53,408
03 May 13	9.46300 +0.24	9.53	9.20	9.27	18,708
02 May 13	9.22300 -0.02	9.37	9.20	9.20	36,273
30 Apr 13	9.24200 +0.07	9.38	9.17	9.22	44,827
29 Apr 13	9.17000 -0.43	9.64	9.08	9.57	76,611
26 Apr 13	9.60000 -0.04	9.64	9.51	9.62	38,074
25 Apr 13	9.64000 +0.03	9.69	9.52	9.66	20,394
24 Apr 13	9.61000 +0.01	9.65	9.51	9.51	25,584
23 Apr 13	9.60200 +0.05	9.61	9.51	9.52	21,471
22 Apr 13	9.55500 -0.13	9.70	9.56	9.70	24,384
19 Apr 13	9.68700 +0.10	9.69	9.60	9.63	22,150
18 Apr 13	9.59000 -0.18	9.77	9.59	9.77	23,028
17 Apr 13	9.76900 +0.12	9.83	9.60	9.65	23,704
16 Apr 13	9.64700 -0.16	9.73	9.59	9.73	20,503
15 Apr 13	9.81000 -0.20	10.00	9.80	10.00	14,488
12 Apr 13	10.01000 -0.02	10.10	9.82	10.00	37,777
11 Apr 13	10.03500 +0.13	10.15	9.85	9.97	30,332
10 Apr 13	9.90400 +0.30	9.90	9.60	9.61	31,701
09 Apr 13	9.60900 +0.01	9.75	9.60	9.65	27,407
08 Apr 13	9.60000 +0.04	9.85	9.60	9.69	27,307
05 Apr 13	9.55700 +0.06	9.72	9.45	9.51	49,273
04 Apr 13	9.50000 -0.01	9.70	9.50	9.50	40,893
03 Apr 13	9.50900 -0.13	9.78	9.50	9.78	47,635
02 Apr 13	9.64000 -0.22	9.69	9.08	9.60	119,003
28 Mar 13	9.86500 -0.53	10.35	9.58	10.35	181,051
27 Mar 13	10.40000 -1.13	11.60	9.78	11.60	296,934
26 Mar 13	11.53000 -0.02	11.66	11.53	11.60	19,015
25 Mar 13	11.55000 -0.15	11.85	11.55	11.80	36,358
22 Mar 13	11.70000 +0.01	11.70	11.64	11.67	17,473
21 Mar 13	11.69000 -0.06	11.85	11.68	11.73	24,602
20 Mar 13	11.75000 -0.03	11.85	11.67	11.77	28,452
19 Mar 13	11.78000 -0.01	11.81	11.69	11.81	25,570
18 Mar 13	11.79000 -0.10	11.83	11.72	11.83	25,709
15 Mar 13	11.89000 +0.09	11.89	11.70	11.85	46,188
14 Mar 13	11.80000 +0.15	11.80	11.69	11.72	32,613
13 Mar 13	11.65000 -0.09	11.86	11.65	11.83	31,842
12 Mar 13	11.74000 -0.05	11.98	11.70	11.81	33,203
11 Mar 13	11.78500 -0.13	12.00	11.70	12.00	33,734
08 Mar 13	11.91000 -0.01	12.01	11.90	11.93	20,401
07 Mar 13	11.92000 -0.08	12.06	11.90	12.06	21,924
06 Mar 13	12.00000 +0.23	12.12	11.81	11.81	36,521
05 Mar 13	11.77000 +0.08	11.85	11.68	11.70	49,710
04 Mar 13	11.69000 -0.09	11.79	11.69	11.79	30,656
01 Mar 13	11.78000 -0.34	12.15	11.72	12.15	64,691
28 Feb 13	12.12000 -0.13	12.30	12.11	12.26	10,053
27 Feb 13	12.25000 +0.01	12.30	12.14	12.30	24,845
26 Feb 13	12.24000 +0.12	12.35	12.00	12.06	55,075
25 Feb 13	12.12000 -0.25	12.37	12.12	12.37	80,098
22 Feb 13	12.37000 +0.01	12.50	12.31	12.37	109,603
21 Feb 13	12.36500 -0.10	12.43	12.31	12.43	21,475
20 Feb 13	12.46000 +0.06	12.64	12.30	12.45	99,899
19 Feb 13	12.40000 +0.15	12.45	12.20	12.25	96,017
18 Feb 13	12.25000 -0.25	12.60	12.19	12.58	100,490
15 Feb 13	12.50000 -0.08	12.65	12.30	12.60	49,832
14 Feb 13	12.58000 -0.01	12.60	12.42	12.60	29,775
13 Feb 13	12.58500 +0.09	12.68	12.31	12.49	82,895
12 Feb 13	12.50000 -0.24	12.70	12.45	12.66	25,437
11 Feb 13	12.74000 +0.01	12.79	12.51	12.71	57,660
08 Feb 13	12.73000 +0.20	12.79	12.36	12.55	48,695
07 Feb 13	12.53000 +0.22	12.90	12.35	12.40	79,901
06 Feb 13	12.31500 +0.16	12.67	12.09	12.25	35,389
05 Feb 13	12.15000 -0.08	12.25	12.06	12.25	21,925
04 Feb 13	12.23000 +0.01	12.30	12.12	12.22	21,674
01 Feb 13	12.22000 -0.09	12.35	12.16	12.35	34,746
31 Jan 13	12.31500 -0.19	12.50	12.26	12.40	29,033
30 Jan 13	12.50000 -0.04	12.71	12.38	12.58	28,393
29 Jan 13	12.54000 -0.11	12.75	12.49	12.65	19,173
28 Jan 13	12.64500 +0.19	12.66	12.45	12.60	22,931
25 Jan 13	12.46000 -0.13	12.65	12.45	12.65	28,452
24 Jan 13	12.59000 +0.00	12.65	12.45	12.65	25,012
23 Jan 13	12.59000 -0.09	12.69	12.50	12.69	21,182
22 Jan 13	12.68000 +0.07	12.70	12.59	12.67	20,401
21 Jan 13	12.61000 +0.16	12.65	12.48	12.64	24,126
18 Jan 13	12.45000 -0.32	12.92	12.20	12.80	91,616
17 Jan 13	12.76500 -0.01	12.89	12.66	12.85	11,848
16 Jan 13	12.77500 +0.25	12.77	12.47	12.56	38,992
15 Jan 13	12.52000 -0.38	12.93	12.51	12.88	33,468
14 Jan 13	12.90000 +0.06	12.94	12.80	12.90	21,845
11 Jan 13	12.84000 -0.19	13.05	12.81	13.03	18,700
10 Jan 13	13.03000 +0.15	13.05	12.80	12.90	18,726
09 Jan 13	12.88000 +0.21	12.92	12.70	12.70	40,443
08 Jan 13	12.67000 -0.10	12.92	12.56	12.75	26,514
07 Jan 13	12.76500 +0.32	12.86	12.50	12.55	29,727
04 Jan 13	12.44500 +0.39	12.44	11.98	12.09	43,081
03 Jan 13	12.05500 -0.05	12.10	11.98	12.10	38,025
02 Jan 13	12.10000 +0.28	12.18	11.89	11.89	28,066
28 Dec 12	11.82500 -0.02	11.89	11.76	11.85	23,607
27 Dec 12	11.84500 -0.15	12.02	11.71	12.02	30,594
21 Dec 12	12.00000 -0.16	12.00	11.78	12.00	33,590
20 Dec 12	12.16500 -0.03	12.19	11.85	12.19	27,601
19 Dec 12	12.20000 +0.11	12.20	11.93	12.10	44,419
18 Dec 12	12.09000 +0.12	12.09	11.87	11.98	43,210
17 Dec 12	11.97000 +0.07	11.99	11.81	11.90	30,658
14 Dec 12	11.90000 -0.08	11.99	11.85	11.99	26,065
13 Dec 12	11.98000 +0.33	12.00	11.64	11.69	24,329
12 Dec 12	11.65000 -0.05	11.81	11.61	11.65	61,284
11 Dec 12	11.69500 +0.01	11.70	11.61	11.70	20,912
10 Dec 12	11.68000 -0.12	11.84	11.63	11.81	15,847
07 Dec 12	11.80000 +0.24	11.88	11.57	11.57	42,009
06 Dec 12	11.56500 -0.44	12.05	11.56	12.00	44,020
05 Dec 12	12.00000 -0.03	12.09	11.91	12.09	24,140
04 Dec 12	12.03000 +0.10	12.06	11.91	11.97	16,483
03 Dec 12	11.93000 -0.17	12.19	11.90	12.19	24,430
30 Nov 12	12.10500 +0.14	12.17	11.97	12.00	21,713
29 Nov 12	11.96000 -0.14	12.15	11.96	12.10	25,469
28 Nov 12	12.10000 -0.06	12.20	12.05	12.20	16,919
27 Nov 12	12.16500 +0.16	12.25	11.90	11.90	21,601
26 Nov 12	12.00000 +0.01	12.00	11.95	12.00	23,978
23 Nov 12	11.99500 +0.05	12.00	11.92	11.95	13,664
22 Nov 12	11.95000 -0.22	12.17	11.95	12.10	24,283
21 Nov 12	12.17000 -0.03	12.30	12.07	12.10	15,127
20 Nov 12	12.20000 -0.27	12.43	12.20	12.43	21,817
19 Nov 12	12.46500 +0.31	12.50	12.19	12.20	15,194
16 Nov 12	12.16000 -0.01	12.37	12.10	12.32	32,660
15 Nov 12	12.17000 -0.09	12.40	12.17	12.35	27,447
14 Nov 12	12.26000 -0.16	12.50	12.26	12.50	30,311
13 Nov 12	12.42000 -0.44	12.97	12.34	12.88	27,295
12 Nov 12	12.86500 -0.16	13.14	12.85	13.05	17,854
09 Nov 12	13.03000 -0.07	13.20	12.76	13.20	20,588
08 Nov 12	13.10000 +0.07	13.16	12.97	13.13	21,003
07 Nov 12	13.03000 -0.18	13.40	12.95	13.24	18,889
06 Nov 12	13.21000 +0.43	13.25	12.75	12.82	20,797
05 Nov 12	12.78000 +0.01	12.90	12.63	12.90	22,850
02 Nov 12	12.77000 -0.07	12.89	12.67	12.88	19,077
01 Nov 12	12.84000 +0.13	12.90	12.55	12.79	18,098
31 Oct 12	12.71500 +0.31	12.72	12.33	12.33	26,008
30 Oct 12	12.41000 -0.04	12.69	12.33	12.51	26,370
29 Oct 12	12.45000 -0.34	12.77	12.45	12.77	33,235
26 Oct 12	12.79000 +0.18	12.79	12.53	12.70	20,227
25 Oct 12	12.61500 +0.10	12.66	12.51	12.60	21,481
24 Oct 12	12.51000 -0.01	12.64	12.50	12.52	22,781
23 Oct 12	12.52000 -0.23	12.90	12.52	12.90	34,529
22 Oct 12	12.75000 -0.15	12.97	12.75	12.90	19,050
19 Oct 12	12.90000 -0.05	13.04	12.88	12.99	19,010
18 Oct 12	12.95000 +0.00	13.00	12.83	12.95	28,284
17 Oct 12	12.95000 -0.10	13.05	12.83	13.05	23,126
16 Oct 12	13.05000 -0.15	13.20	12.98	13.20	21,602
15 Oct 12	13.20000 +0.01	13.20	12.99	13.19	26,130
12 Oct 12	13.19000 +0.07	13.19	13.08	13.15	33,969
11 Oct 12	13.12000 +0.16	13.17	12.97	12.99	20,528
10 Oct 12	12.96000 -0.07	13.13	12.80	13.09	17,900
09 Oct 12	13.03000 +0.05	13.19	12.77	12.80	21,199
08 Oct 12	12.98000 -0.03	13.00	12.80	13.00	24,306
05 Oct 12	13.00500 -0.13	13.20	13.01	13.10	22,499
04 Oct 12	13.13000 +0.13	13.18	12.99	13.13	21,032
03 Oct 12	13.00000 +0.00	13.11	12.95	12.99	3,401
02 Oct 12	13.00000 -0.08	13.20	12.99	13.09	25,629
01 Oct 12	13.08000 +0.00	13.20	13.00	13.10	22,845
28 Sep 12	13.08000 +0.02	13.15	12.90	13.14	32,471
27 Sep 12	13.06000 -0.04	13.20	13.04	13.18	21,892
26 Sep 12	13.10000 -0.16	13.27	13.10	13.27	23,038
25 Sep 12	13.26000 +0.16	13.35	12.99	12.99	28,088
24 Sep 12	13.10500 +0.20	13.11	12.95	13.05	26,379
21 Sep 12	12.90500 -0.06	13.19	12.90	13.10	36,504
20 Sep 12	12.96000 -0.09	13.08	12.90	13.02	19,880
19 Sep 12	13.05000 +0.17	13.06	12.80	12.96	26,472
18 Sep 12	12.88000 -0.02	13.04	12.81	12.98	21,681
17 Sep 12	12.90000 -0.10	13.15	12.90	13.15	26,862
14 Sep 12	13.00000 -0.12	13.40	12.90	13.29	33,824
13 Sep 12	13.12000 -0.12	13.32	13.02	13.26	36,697
12 Sep 12	13.24000 -0.06	13.40	13.06	13.25	27,551
11 Sep 12	13.30000 +0.24	13.30	12.91	13.06	30,682
10 Sep 12	13.06000 +0.03	13.35	12.99	13.03	30,605
07 Sep 12	13.03000 +0.22	13.07	12.66	12.66	24,341
06 Sep 12	12.81500 +0.51	12.81	12.35	12.37	23,366
05 Sep 12	12.30500 -0.30	12.68	12.27	12.65	30,683
04 Sep 12	12.60000 -0.15	12.82	12.60	12.76	21,555
03 Sep 12	12.75000 +0.15	12.90	12.69	12.72	22,760
31 Aug 12	12.60000 -0.10	12.75	12.60	12.73	22,880
30 Aug 12	12.70000 -0.10	12.88	12.70	12.78	23,221
29 Aug 12	12.80000 +0.00	12.95	12.80	12.81	22,583
28 Aug 12	12.80000 +0.45	12.84	12.38	12.38	49,080
27 Aug 12	12.35500 +0.05	12.45	12.25	12.40	26,767
24 Aug 12	12.30000 +0.00	12.38	12.21	12.35	22,655
23 Aug 12	12.30000 -0.02	12.57	12.21	12.43	26,480
22 Aug 12	12.32000 +0.19	12.32	12.07	12.13	49,185
21 Aug 12	12.12500 -0.13	12.30	12.11	12.25	16,666
20 Aug 12	12.25000 -0.07	12.46	12.15	12.33	21,865
17 Aug 12	12.32500 +0.39	12.35	11.93	11.93	194,229
16 Aug 12	11.93000 -0.09	12.05	11.93	12.00	53,401
15 Aug 12	12.02000 -0.04	12.09	12.02	12.07	35,549
14 Aug 12	12.06000 -0.12	12.26	12.03	12.18	59,202
13 Aug 12	12.18000 -0.05	12.32	12.18	12.27	19,089
10 Aug 12	12.23000 -0.04	12.31	12.20	12.26	15,710
09 Aug 12	12.26500 -0.05	12.40	12.27	12.38	17,276
08 Aug 12	12.32000 -0.08	12.44	12.23	12.40	48,996
07 Aug 12	12.40000 +0.09	12.40	12.30	12.35	30,679
06 Aug 12	12.31000 -0.19	12.50	12.27	12.39	36,017
03 Aug 12	12.50500 +0.40	12.65	12.15	12.16	36,006
02 Aug 12	12.11000 -0.09	12.28	12.11	12.20	49,863
01 Aug 12	12.20000 -0.04	12.30	12.18	12.25	75,237
31 Jul 12	12.24000 -0.04	12.40	12.19	12.20	90,058
30 Jul 12	12.28000 +0.01	12.28	12.17	12.19	44,471
27 Jul 12	12.27000 +0.02	12.29	12.18	12.25	59,892
26 Jul 12	12.25500 -0.20	12.50	12.25	12.50	38,305
25 Jul 12	12.46000 -0.04	12.55	12.39	12.44	29,882
24 Jul 12	12.50000 -0.56	12.99	12.47	12.91	52,541
23 Jul 12	13.06500 -0.34	13.29	12.44	13.27	59,321
20 Jul 12	13.40000 -0.45	13.85	13.31	13.75	33,563
19 Jul 12	13.85000 +0.00	13.91	13.30	13.62	34,898
18 Jul 12	13.85000 +0.10	13.86	12.86	13.85	51,757
17 Jul 12	13.75000 +0.26	14.00	13.50	13.50	14,259
16 Jul 12	13.49000 -0.06	13.81	13.40	13.44	20,156
13 Jul 12	13.54500 +0.11	13.57	13.32	13.49	18,379
12 Jul 12	13.43000 -0.09	13.52	13.32	13.41	12,311
11 Jul 12	13.52000 -0.14	13.75	13.48	13.61	10,609
10 Jul 12	13.66000 +0.11	13.69	13.31	13.69	23,083
09 Jul 12	13.55000 -0.15	13.78	13.55	13.78	18,724
06 Jul 12	13.70000 -0.10	13.84	13.68	13.84	7,617
05 Jul 12	13.80000 +0.03	13.85	13.62	13.62	13,766
04 Jul 12	13.77000 -0.23	14.00	13.77	14.00	8,401
03 Jul 12	14.00000 +0.10	14.19	13.80	14.03	37,155
02 Jul 12	13.90000 -0.25	14.25	13.85	14.25	16,314
29 Jun 12	14.15000 +0.00	14.40	13.62	14.30	47,602
28 Jun 12	14.15000 -0.04	14.60	14.02	14.27	26,999
27 Jun 12	14.18500 +0.08	14.40	14.10	14.20	17,838
26 Jun 12	14.10500 +0.13	14.10	13.90	14.00	14,474
25 Jun 12	13.97000 -0.23	14.10	13.85	14.00	12,150
22 Jun 12	14.20000 -0.22	14.29	14.00	14.29	13,840
21 Jun 12	14.41500 -0.19	14.57	14.36	14.52	16,412
20 Jun 12	14.60500 +0.62	14.72	13.90	14.00	15,791
19 Jun 12	13.98500 -0.04	14.08	13.80	14.08	14,171
18 Jun 12	14.02000 +0.09	14.06	13.98	14.03	14,735
15 Jun 12	13.93000 -0.03	14.15	13.54	14.00	31,163
14 Jun 12	13.96000 -0.04	14.10	13.85	14.07	12,195
13 Jun 12	14.00000 -0.20	14.50	14.00	14.23	13,695
12 Jun 12	14.20000 -0.24	14.40	14.00	14.38	20,092
11 Jun 12	14.44000 -0.06	14.80	14.20	14.50	28,080
08 Jun 12	14.50000 +0.39	14.59	14.07	14.15	30,111
07 Jun 12	14.11000 +0.43	14.19	13.73	13.76	18,041
06 Jun 12	13.68000 +0.46	13.72	13.30	13.39	18,523
05 Jun 12	13.22000 -0.38	13.52	13.03	13.50	17,408
04 Jun 12	13.60000 +0.44	13.80	12.75	13.01	48,277
01 Jun 12	13.16500 -1.32	14.11	13.10	13.92	52,385
31 May 12	14.49000 -0.24	14.94	14.41	14.75	24,952
30 May 12	14.73000 -0.43	15.10	14.72	15.08	18,656
29 May 12	15.15500 +0.16	15.19	14.99	14.99	13,703
28 May 12	14.99000 +0.14	15.10	14.85	15.03	7,297
25 May 12	14.84500 +0.10	15.10	14.82	14.93	14,818
24 May 12	14.75000 +0.06	14.78	14.65	14.70	11,432
23 May 12	14.69500 +0.11	14.99	14.59	14.59	21,446
22 May 12	14.58000 +0.17	14.65	14.41	14.46	15,860
21 May 12	14.41000 +0.08	14.46	14.25	14.28	27,052
18 May 12	14.33000 -0.06	14.45	14.06	14.40	23,814
17 May 12	14.39000 -0.24	14.57	14.35	14.57	23,784
16 May 12	14.63000 -0.73	15.40	14.44	15.33	42,095
15 May 12	15.36000 +0.23	15.36	15.15	15.27	22,128
14 May 12	15.13000 +0.44	15.40	15.00	15.22	33,483
11 May 12	14.69000 +0.14	14.73	14.53	14.62	17,359
10 May 12	14.54500 -0.02	14.84	14.47	14.66	20,614
09 May 12	14.56000 -0.31	15.03	14.51	14.88	23,982
08 May 12	14.87000 +0.14	15.02	14.78	14.80	23,774
07 May 12	14.73000 -0.27	14.88	14.63	14.85	22,909
04 May 12	15.00000 -0.15	15.19	15.00	15.19	25,409
03 May 12	15.15000 -0.31	15.24	15.01	15.02	25,408
02 May 12	15.46000 +0.26	15.60	15.31	15.31	38,888
30 Apr 12	15.20500 +0.44	15.27	14.84	14.84	23,048
27 Apr 12	14.76000 +0.10	14.77	14.57	14.61	25,232
26 Apr 12	14.66000 -0.08	14.99	14.66	14.79	27,138
25 Apr 12	14.74000 +0.29	14.95	14.54	14.59	24,663
24 Apr 12	14.45000 +0.04	14.60	14.36	14.45	18,985
23 Apr 12	14.41000 +0.01	14.66	14.31	14.48	29,325
20 Apr 12	14.40000 -0.02	14.73	14.36	14.57	25,100
19 Apr 12	14.42000 -0.63	15.26	14.34	15.14	61,054
18 Apr 12	15.05000 +0.36	15.05	14.69	14.77	33,790
17 Apr 12	14.69000 +0.25	14.69	14.39	14.51	29,568
16 Apr 12	14.44000 -0.13	14.75	14.44	14.75	29,893
13 Apr 12	14.56500 -0.09	15.07	14.56	14.84	23,252
12 Apr 12	14.65500 -0.04	14.81	14.60	14.79	24,235
11 Apr 12	14.69500 +0.02	14.79	14.59	14.77	26,177
10 Apr 12	14.67500 -0.16	14.90	14.68	14.90	19,277
05 Apr 12	14.84000 -0.09	15.16	14.83	15.07	26,497
04 Apr 12	14.92500 -0.23	15.10	14.87	15.10	24,238
03 Apr 12	15.15500 +0.18	15.19	14.97	15.09	24,296
02 Apr 12	14.97000 -0.03	15.17	14.91	15.08	29,315
30 Mar 12	15.00500 +0.03	15.10	14.96	15.07	19,015
29 Mar 12	14.98000 -0.19	15.22	14.98	15.22	22,485
28 Mar 12	15.16500 -0.39	15.63	15.16	15.50	50,427
27 Mar 12	15.55000 +0.11	15.77	15.44	15.44	19,111
26 Mar 12	15.44500 +0.14	15.50	15.20	15.30	16,265
23 Mar 12	15.30000 +0.29	15.40	15.00	15.00	20,593
22 Mar 12	15.01000 -0.31	15.38	15.01	15.34	45,393
21 Mar 12	15.32500 -0.32	15.67	15.23	15.48	33,954
20 Mar 12	15.64500 +0.13	15.75	15.52	15.52	21,994
19 Mar 12	15.52000 -0.37	15.97	15.43	15.97	31,722
16 Mar 12	15.89000 -0.41	16.40	15.67	16.24	28,134
15 Mar 12	16.30000 +0.69	16.35	15.69	15.69	28,690
14 Mar 12	15.60500 -0.05	15.82	15.52	15.74	42,110
13 Mar 12	15.65500 +0.15	15.82	15.42	15.51	59,884
12 Mar 12	15.50000 -0.15	15.60	15.17	15.60	38,059
09 Mar 12	15.65000 +0.65	15.68	15.00	15.00	29,965
08 Mar 12	15.00000 -0.24	15.43	15.00	15.15	41,713
07 Mar 12	15.24000 +0.24	15.24	15.01	15.01	16,712
06 Mar 12	15.00000 -0.56	15.69	15.00	15.43	42,154
05 Mar 12	15.56000 -0.23	15.82	15.50	15.80	22,840
02 Mar 12	15.79500 -0.24	16.50	15.80	16.03	69,663
01 Mar 12	16.03500 +0.07	16.09	15.70	15.70	16,116
29 Feb 12	15.96500 -0.10	16.27	15.84	16.25	19,801
28 Feb 12	16.07000 -0.13	16.49	15.90	16.10	71,420
27 Feb 12	16.20000 -0.30	16.50	16.05	16.50	23,970
24 Feb 12	16.50000 +0.26	16.66	16.16	16.16	51,113
23 Feb 12	16.24000 -0.04	16.24	15.84	16.20	20,423
22 Feb 12	16.28000 +0.04	16.40	15.74	16.10	29,239
21 Feb 12	16.24000 -0.46	16.78	15.79	16.65	47,382
20 Feb 12	16.70000 +0.12	17.00	16.58	16.60	56,989
17 Feb 12	16.58000 +1.05	16.58	15.69	15.69	77,710
16 Feb 12	15.53000 -0.97	16.35	15.53	16.35	91,746
15 Feb 12	16.50000 -0.69	17.15	16.33	17.15	91,093
14 Feb 12	17.19500 +0.15	17.19	16.98	17.00	25,195
13 Feb 12	17.04000 -0.08	17.45	17.00	17.26	28,540
10 Feb 12	17.12000 -0.78	17.77	17.02	17.77	20,926
09 Feb 12	17.90000 +0.38	17.90	17.40	17.40	33,240
08 Feb 12	17.52500 +0.40	17.52	17.04	17.20	38,498
07 Feb 12	17.12000 -0.22	17.35	16.92	17.35	31,335
06 Feb 12	17.34000 -0.32	17.70	17.08	17.70	31,206
03 Feb 12	17.66000 -0.03	17.89	17.58	17.59	29,245
02 Feb 12	17.69000 +0.26	17.86	17.29	17.42	49,288
01 Feb 12	17.43500 +0.53	17.43	16.90	16.90	22,141
31 Jan 12	16.90000 -0.04	17.15	16.90	17.10	23,589
30 Jan 12	16.94000 -0.26	17.30	16.91	17.09	24,087
27 Jan 12	17.20000 -0.18	17.40	17.06	17.29	27,051
26 Jan 12	17.38500 +0.24	17.39	17.09	17.09	13,339
25 Jan 12	17.15000 +0.03	17.39	17.00	17.16	17,037
24 Jan 12	17.12000 -0.27	17.35	16.69	17.30	27,120
23 Jan 12	17.39000 -0.19	17.68	17.30	17.64	23,220
20 Jan 12	17.58000 +0.07	17.70	17.30	17.55	39,109
19 Jan 12	17.51500 +0.11	17.55	17.30	17.40	27,342
18 Jan 12	17.40000 +0.00	17.40	17.31	17.40	39,931
17 Jan 12	17.40000 +0.18	17.55	17.14	17.22	44,301
16 Jan 12	17.22000 -0.17	17.49	17.05	17.42	54,216
13 Jan 12	17.39000 -0.23	17.73	17.06	17.64	37,481
12 Jan 12	17.61500 -0.07	17.70	17.28	17.70	30,827
11 Jan 12	17.68500 +0.22	17.69	17.38	17.38	32,353
10 Jan 12	17.47000 -0.03	17.70	17.42	17.52	26,340
09 Jan 12	17.50000 +0.25	17.50	17.00	17.25	37,389
06 Jan 12	17.25500 +0.13	17.43	17.08	17.20	34,159
05 Jan 12	17.12500 -0.06	17.20	16.85	17.20	34,982
04 Jan 12	17.18500 -0.08	17.30	16.90	17.00	41,296
03 Jan 12	17.26000 +0.06	17.26	16.86	17.00	33,696
02 Jan 12	17.20000 +0.65	17.20	16.59	16.75	33,705
30 Dec 11	16.55000 +0.03	16.55	16.39	16.50	23,473
29 Dec 11	16.52000 +0.07	16.93	16.19	16.30	30,540
28 Dec 11	16.45000 +0.01	16.79	16.01	16.44	36,572
27 Dec 11	16.44000 +0.03	16.50	16.18	16.38	26,076
23 Dec 11	16.41000 +0.11	16.49	15.84	16.25	36,068
22 Dec 11	16.30000 +0.11	16.79	16.00	16.08	29,224
21 Dec 11	16.18500 +0.09	16.80	15.54	16.25	34,478
20 Dec 11	16.09500 +0.25	16.33	15.48	15.48	23,125
19 Dec 11	15.84500 +0.27	15.97	15.49	15.55	27,964
16 Dec 11	15.58000 -0.19	16.17	15.58	15.88	26,157
15 Dec 11	15.76500 +0.12	16.08	15.25	15.81	46,506
14 Dec 11	15.65000 -0.52	16.32	15.56	16.24	27,015
13 Dec 11	16.17000 +0.04	16.65	15.95	16.31	26,251
12 Dec 11	16.13000 -0.57	16.88	16.10	16.70	36,868
09 Dec 11	16.70000 +0.70	16.79	16.13	16.13	32,310
08 Dec 11	16.00000 -0.75	16.87	15.90	16.87	30,408
07 Dec 11	16.75000 -0.18	17.49	16.72	17.00	59,039
06 Dec 11	16.93500 -0.24	17.10	16.60	17.00	44,372
05 Dec 11	17.17500 +0.76	17.38	16.64	16.75	53,584
02 Dec 11	16.41000 +0.56	17.00	16.09	16.35	70,471
01 Dec 11	15.84500 -0.49	16.35	15.68	16.35	49,686
30 Nov 11	16.34000 +0.59	16.39	15.33	15.75	39,246
29 Nov 11	15.75000 +0.18	15.89	15.13	15.57	50,310
28 Nov 11	15.57000 +0.41	15.57	15.15	15.57	43,734
25 Nov 11	15.16000 -0.23	15.50	14.75	15.50	30,503
24 Nov 11	15.38500 +0.32	15.40	15.08	15.25	37,932
23 Nov 11	15.07000 -0.18	15.24	14.82	15.10	23,500
22 Nov 11	15.25000 +0.63	15.60	14.81	14.86	35,367
21 Nov 11	14.62000 -0.26	15.32	14.48	15.32	25,594
18 Nov 11	14.87500 -0.40	15.26	14.77	15.23	36,177
17 Nov 11	15.27000 +0.07	15.52	15.20	15.20	27,087
16 Nov 11	15.20500 -0.41	15.60	15.13	15.59	25,377
15 Nov 11	15.62000 +0.61	15.62	14.90	15.05	46,279
14 Nov 11	15.01000 -0.59	15.96	15.01	15.80	23,244
11 Nov 11	15.59500 +0.68	15.64	14.92	15.03	31,369
10 Nov 11	14.92000 -0.23	15.55	14.85	15.20	28,025
09 Nov 11	15.15000 -0.19	15.70	15.09	15.70	21,163
08 Nov 11	15.34000 +0.07	15.94	15.26	15.30	27,095
07 Nov 11	15.27500 -0.01	15.60	15.18	15.60	21,606
04 Nov 11	15.28500 -0.35	16.01	15.16	15.65	22,607
03 Nov 11	15.63000 +0.27	15.76	15.03	15.49	32,116
02 Nov 11	15.36000 +0.91	15.54	14.49	14.80	34,863
01 Nov 11	14.45000 -1.35	15.85	13.52	15.85	50,290
31 Oct 11	15.80000 -0.27	16.02	15.70	16.01	32,569
28 Oct 11	16.06500 +0.46	16.35	15.70	15.70	41,061
27 Oct 11	15.61000 -0.08	16.10	15.61	15.90	37,396
26 Oct 11	15.68500 +0.09	15.94	15.47	15.60	24,389
25 Oct 11	15.59500 +0.20	15.91	15.35	15.43	39,577
24 Oct 11	15.40000 +0.28	15.54	15.10	15.11	39,017
21 Oct 11	15.11500 +0.49	15.28	14.60	14.71	34,528
20 Oct 11	14.62500 -0.30	15.05	14.47	14.99	30,240
19 Oct 11	14.92000 -0.43	15.52	14.81	15.34	34,798
18 Oct 11	15.35000 +0.38	15.54	14.80	14.98	31,478
17 Oct 11	14.97000 -0.05	15.60	14.77	14.77	33,720
14 Oct 11	15.02500 +0.07	15.66	14.85	15.03	33,128
13 Oct 11	14.95500 -0.81	16.20	14.86	16.00	33,005
12 Oct 11	15.76500 +0.61	15.78	14.95	15.14	30,121
11 Oct 11	15.16000 +0.16	15.31	14.66	15.01	18,361
10 Oct 11	15.00000 +0.00	15.34	14.80	15.09	26,417
07 Oct 11	15.00000 +0.00	15.15	14.81	15.00	28,999
06 Oct 11	15.00000 +0.06	15.00	14.69	15.00	20,875
05 Oct 11	14.94500 +0.23	14.95	14.61	14.88	9,528
04 Oct 11	14.71000 +0.21	15.00	14.10	14.38	57,411
03 Oct 11	14.50000 -0.35	14.76	14.05	14.70	22,607
30 Sep 11	14.85000 -0.22	15.10	14.85	15.05	9,260
29 Sep 11	15.07000 -0.07	15.30	15.02	15.11	12,617
28 Sep 11	15.13500 -0.10	15.39	15.05	15.32	13,188
27 Sep 11	15.24000 +0.37	15.50	14.98	15.00	48,232
26 Sep 11	14.87000 +0.07	15.00	14.56	15.00	18,888
23 Sep 11	14.80000 +0.02	15.07	12.98	14.92	58,240
22 Sep 11	14.78000 -0.49	15.45	14.78	15.45	26,874
21 Sep 11	15.26500 -0.44	15.72	15.23	15.72	7,243
20 Sep 11	15.70500 +0.41	15.95	15.10	15.10	82,450
19 Sep 11	15.29000 -0.59	15.94	15.13	15.94	14,097
16 Sep 11	15.88000 +0.53	15.94	15.50	15.70	18,441
15 Sep 11	15.35500 -0.06	15.95	15.35	15.81	25,539
14 Sep 11	15.41000 +0.04	15.69	15.15	15.28	11,956
13 Sep 11	15.37000 +0.45	15.65	14.79	15.11	81,286
12 Sep 11	14.92000 -0.37	16.00	14.73	15.04	28,553
09 Sep 11	15.29000 -0.23	15.72	15.18	15.65	9,081
08 Sep 11	15.52000 +0.46	16.46	15.03	15.11	41,422
07 Sep 11	15.06000 +0.41	15.25	14.91	14.95	6,548
06 Sep 11	14.65000 -0.25	14.91	14.58	14.91	16,601
05 Sep 11	14.90000 -0.50	15.35	14.81	15.30	12,161
02 Sep 11	15.39500 -0.73	16.09	15.35	16.09	6,891
01 Sep 11	16.12000 -0.31	16.73	16.01	16.70	12,604
31 Aug 11	16.43000 +0.64	16.49	15.80	16.04	11,129
30 Aug 11	15.79500 +0.20	16.02	15.70	15.77	19,797
29 Aug 11	15.59500 +0.55	15.70	14.97	15.20	24,305
26 Aug 11	15.05000 -0.58	15.73	15.05	15.73	36,155
25 Aug 11	15.63000 -0.03	16.18	15.35	15.84	10,734
24 Aug 11	15.66000 +0.72	16.00	15.01	15.20	18,792
23 Aug 11	14.94500 -0.24	15.90	14.90	15.31	23,596
22 Aug 11	15.19000 -0.41	15.65	15.12	15.22	18,736
19 Aug 11	15.60000 +0.10	15.84	14.90	15.18	30,362
18 Aug 11	15.50000 -0.40	15.90	15.20	15.90	28,245
17 Aug 11	15.90000 -0.30	16.20	15.81	16.20	14,703
16 Aug 11	16.20000 -0.48	16.59	16.08	16.59	9,459
15 Aug 11	16.68500 -0.43	17.40	16.50	17.20	29,448
12 Aug 11	17.11500 +0.72	17.49	15.76	16.10	37,373
11 Aug 11	16.39500 +0.30	16.93	16.10	16.93	18,492
10 Aug 11	16.10000 -0.48	17.38	16.09	17.00	39,741
09 Aug 11	16.58500 +0.53	16.80	15.00	15.50	46,958
08 Aug 11	16.05500 -0.94	16.95	15.70	16.20	108,959
05 Aug 11	17.00000 -1.00	17.35	15.36	16.00	112,137
04 Aug 11	18.00000 -0.08	18.60	17.90	18.31	26,275
03 Aug 11	18.08000 -0.74	18.73	17.72	18.26	37,011
02 Aug 11	18.82000 -1.03	19.70	18.25	19.56	43,774
01 Aug 11	19.85500 -0.16	20.00	19.48	19.95	25,889
29 Jul 11	20.01000 -0.02	20.01	19.73	19.81	26,247
28 Jul 11	20.03500 +0.03	20.03	19.33	20.00	59,341
27 Jul 11	20.00000 -0.01	20.07	20.00	20.03	24,401
26 Jul 11	20.01000 -0.03	20.10	20.00	20.04	22,349
25 Jul 11	20.04000 +0.01	20.21	20.00	20.00	18,970
22 Jul 11	20.03000 -0.01	20.25	20.01	20.01	25,374
21 Jul 11	20.04000 +0.04	20.10	20.00	20.09	12,353
20 Jul 11	20.00000 +0.00	20.09	20.00	20.09	16,529
19 Jul 11	20.00000 -0.09	20.05	20.00	20.01	19,444
18 Jul 11	20.09000 +0.09	20.09	20.00	20.00	19,136
15 Jul 11	19.99500 +0.31	20.09	19.52	19.81	27,743
14 Jul 11	19.69000 -0.47	20.05	19.61	19.85	10,377
13 Jul 11	20.15500 +0.16	20.43	19.85	20.00	30,000
12 Jul 11	20.00000 +0.00	20.00	19.26	20.00	31,996
11 Jul 11	20.00000 +0.00	20.10	20.00	20.00	31,230
08 Jul 11	20.00000 +0.00	20.47	20.00	20.34	15,419
07 Jul 11	20.00000 -0.06	20.26	20.00	20.10	30,653
06 Jul 11	20.06000 +0.06	20.20	20.00	20.20	12,759
05 Jul 11	20.00000 -0.22	20.22	20.00	20.22	10,030
04 Jul 11	20.22000 +0.22	20.22	20.00	20.08	40,137
01 Jul 11	20.00000 +0.00	20.10	20.00	20.00	19,012
30 Jun 11	20.00000 +1.10	20.05	18.88	19.00	59,092
29 Jun 11	18.89500 +0.40	18.94	18.50	18.50	10,539
28 Jun 11	18.50000 +0.36	18.77	18.00	18.01	18,131
27 Jun 11	18.14000 -0.67	18.85	18.14	18.81	22,359
24 Jun 11	18.81000 -0.06	19.07	18.81	19.04	8,820
23 Jun 11	18.86500 -0.34	19.33	18.85	19.33	15,463
22 Jun 11	19.21000 -0.13	19.40	19.18	19.31	12,703
21 Jun 11	19.34000 +0.23	19.34	18.95	19.24	8,089
20 Jun 11	19.11000 -0.31	19.26	18.83	19.25	27,716
17 Jun 11	19.41500 -0.05	19.50	19.00	19.50	32,226
16 Jun 11	19.47000 -0.18	19.60	19.05	19.60	32,594
15 Jun 11	19.65000 -0.45	20.16	19.30	20.10	34,476
14 Jun 11	20.10000 -0.23	20.30	20.10	20.30	11,299
13 Jun 11	20.33500 +0.13	20.40	20.13	20.40	8,260
10 Jun 11	20.20000 -0.50	20.69	20.20	20.59	16,962
09 Jun 11	20.70000 +0.12	20.70	20.40	20.42	24,442
08 Jun 11	20.58500 -0.32	20.84	20.41	20.84	21,985
07 Jun 11	20.90000 +0.60	20.90	20.25	20.35	28,763
06 Jun 11	20.30000 +0.10	20.34	20.10	20.17	23,125
03 Jun 11	20.20000 -0.43	20.85	20.07	20.85	20,259
02 Jun 11	20.63000 -0.17	20.70	20.51	20.60	5,395
01 Jun 11	20.80000 -0.40	21.20	20.60	20.99	25,571
31 May 11	21.20000 +0.10	21.47	20.90	20.90	42,879
30 May 11	21.10000 -0.25	21.36	20.95	21.28	8,782
27 May 11	21.35000 +0.25	21.35	20.89	21.05	11,863
26 May 11	21.10000 -0.22	21.42	21.02	21.42	10,321
25 May 11	21.32000 +0.06	21.34	21.00	21.25	23,276
24 May 11	21.26000 +0.11	21.34	21.04	21.10	23,155
23 May 11	21.15000 -0.10	21.20	21.00	21.20	26,134
20 May 11	21.25000 -0.11	21.48	21.20	21.20	12,071
19 May 11	21.36500 +0.25	21.36	21.12	21.35	32,032
18 May 11	21.11500 +0.09	21.34	21.00	21.00	19,848
17 May 11	21.02500 +0.09	21.20	20.85	21.20	11,145
16 May 11	20.93500 -0.19	21.08	20.81	20.95	21,016
13 May 11	21.12000 -0.08	21.52	21.00	21.40	24,712
12 May 11	21.20000 -0.42	21.60	21.20	21.58	24,997
11 May 11	21.62500 -0.13	21.85	21.60	21.80	19,026
10 May 11	21.75000 +0.25	21.75	21.48	21.50	10,035
09 May 11	21.50000 +0.00	21.50	21.30	21.50	17,600
06 May 11	21.50000 +0.65	21.50	21.10	21.18	30,218
05 May 11	20.85000 -0.25	21.39	20.81	21.24	27,238
04 May 11	21.10000 -0.09	21.24	21.05	21.17	19,557
03 May 11	21.19000 +0.04	21.25	20.91	21.05	8,990
02 May 11	21.15000 +0.00	21.40	21.05	21.20	16,765
29 Apr 11	21.15000 -0.10	21.38	21.07	21.21	12,187
28 Apr 11	21.24500 +0.15	21.39	20.85	21.08	31,421
27 Apr 11	21.10000 +0.11	21.20	20.94	21.00	52,833
26 Apr 11	20.99000 +0.34	20.99	20.45	20.60	46,878
21 Apr 11	20.65000 +0.52	20.76	20.13	20.13	27,754
20 Apr 11	20.12500 +0.02	20.16	20.00	20.00	8,466
19 Apr 11	20.10000 +0.16	20.24	19.71	20.00	15,424
18 Apr 11	19.94000 -0.30	20.23	19.94	20.23	16,228
15 Apr 11	20.24000 -0.05	20.34	20.01	20.25	19,991
14 Apr 11	20.29000 +0.24	20.29	19.90	19.90	33,513
13 Apr 11	20.05000 +0.17	20.05	19.85	20.05	37,243
12 Apr 11	19.88000 -0.12	20.00	19.56	19.85	27,528
11 Apr 11	20.00000 -0.04	20.06	19.88	20.05	18,919
08 Apr 11	20.04000 +0.24	20.09	19.84	20.00	18,536
07 Apr 11	19.80000 -0.20	20.00	19.78	20.00	15,521
06 Apr 11	20.00000 +0.01	20.00	19.70	20.00	18,286
05 Apr 11	19.98500 -0.03	20.01	19.75	19.96	9,183
04 Apr 11	20.02000 +0.02	20.08	19.75	20.08	16,848
01 Apr 11	20.00000 -0.42	20.50	19.74	20.50	24,156
31 Mar 11	20.41500 +0.30	20.42	19.92	20.25	9,913
30 Mar 11	20.11500 +0.44	20.47	20.01	20.15	55,047
29 Mar 11	19.67000 -0.02	19.95	19.60	19.70	21,887
28 Mar 11	19.69500 +0.14	20.05	19.52	19.54	20,571
25 Mar 11	19.56000 +0.21	19.56	19.25	19.27	35,516
24 Mar 11	19.35000 +0.00	19.35	19.25	19.26	10,767
23 Mar 11	19.35000 +0.06	19.35	19.25	19.30	14,593
22 Mar 11	19.29000 -0.07	19.53	19.18	19.36	17,525
21 Mar 11	19.36000 +0.76	19.80	19.16	19.75	29,310
18 Mar 11	18.60000 +0.15	18.75	18.20	18.65	32,431
17 Mar 11	18.45000 +0.50	18.57	17.90	18.57	35,376
16 Mar 11	17.95500 -0.33	18.65	17.90	18.20	45,959
15 Mar 11	18.28500 +0.28	18.28	17.35	17.36	85,746
14 Mar 11	18.00000 -0.39	18.00	17.35	18.00	72,529
11 Mar 11	18.39000 -1.46	19.85	18.11	19.70	136,077
10 Mar 11	19.85000 -0.14	20.01	19.75	19.96	14,918
09 Mar 11	19.99000 +0.15	20.24	19.92	20.07	13,158
08 Mar 11	19.84000 -0.31	20.27	19.81	20.08	14,502
07 Mar 11	20.14500 +0.10	20.22	19.75	20.00	10,086
04 Mar 11	20.05000 +0.09	20.31	20.00	20.05	14,577
03 Mar 11	19.95500 -0.09	20.27	19.53	19.85	33,827
02 Mar 11	20.05000 +0.05	20.05	19.65	19.95	19,309
01 Mar 11	20.00000 +0.07	20.05	19.60	20.05	18,438
28 Feb 11	19.93000 -0.05	20.20	19.91	19.98	28,217
25 Feb 11	19.98000 +0.20	19.98	19.78	19.78	14,769
24 Feb 11	19.77500 -0.45	20.07	19.53	19.53	28,035
23 Feb 11	20.22500 -0.57	20.74	20.18	20.60	20,997
22 Feb 11	20.79500 +0.10	20.80	20.19	20.42	29,366
21 Feb 11	20.69000 -0.14	20.88	20.42	20.88	25,438
18 Feb 11	20.83000 +0.23	20.85	20.48	20.60	39,918
17 Feb 11	20.60000 +0.11	20.60	20.35	20.49	18,128
16 Feb 11	20.49000 +0.60	20.49	19.84	19.89	29,978
15 Feb 11	19.89000 +0.17	19.89	19.50	19.70	27,323
14 Feb 11	19.71500 -0.05	19.95	19.60	19.75	15,618
11 Feb 11	19.76500 -0.11	20.02	19.60	19.70	24,477
10 Feb 11	19.88000 +0.08	20.09	19.70	20.03	14,293
09 Feb 11	19.80000 -0.36	20.25	19.80	20.25	29,132
08 Feb 11	20.16000 +0.13	20.43	19.91	20.25	29,914
07 Feb 11	20.03000 -0.33	20.50	19.66	20.49	44,431
04 Feb 11	20.36500 -0.02	20.60	20.35	20.60	13,550
03 Feb 11	20.38500 -0.07	20.65	20.34	20.40	10,583
02 Feb 11	20.46000 -0.07	20.69	20.40	20.50	15,871
01 Feb 11	20.53000 +0.04	20.53	20.34	20.49	5,953
31 Jan 11	20.49000 -0.01	20.69	20.25	20.69	12,338
28 Jan 11	20.50000 +0.15	20.81	20.15	20.78	24,240
27 Jan 11	20.35000 +0.31	20.68	20.10	20.10	12,412
26 Jan 11	20.04000 -0.04	20.25	20.01	20.05	21,132
25 Jan 11	20.08000 -0.21	20.28	19.85	20.20	29,812
24 Jan 11	20.29000 -0.69	21.00	20.24	21.00	27,171
21 Jan 11	20.98000 +0.19	21.00	20.74	20.75	21,471
20 Jan 11	20.78500 -0.43	21.30	20.77	21.30	22,672
19 Jan 11	21.22000 +0.02	21.25	20.90	21.25	20,791
18 Jan 11	21.20000 +0.35	21.20	20.76	21.00	16,786
17 Jan 11	20.85000 +0.08	21.10	20.78	20.85	13,444
14 Jan 11	20.77000 -0.46	21.30	20.76	21.03	24,678
13 Jan 11	21.23000 -0.22	21.45	21.10	21.45	13,941
12 Jan 11	21.45000 +0.21	21.45	21.09	21.29	15,922
11 Jan 11	21.24000 +0.33	21.24	20.85	20.91	8,973
10 Jan 11	20.91000 -0.20	21.80	20.91	21.80	34,982
07 Jan 11	21.11000 +0.03	21.15	20.82	21.15	20,644
06 Jan 11	21.07500 +0.20	21.24	20.89	21.00	22,270
05 Jan 11	20.87000 -0.21	21.30	20.71	21.30	39,912
04 Jan 11	21.08000 -0.32	21.44	21.07	21.44	15,309
03 Jan 11	21.40000 +0.35	21.40	20.91	21.20	17,204
30 Dec 10	21.05000 -0.11	21.20	20.80	21.16	12,696
29 Dec 10	21.15500 -0.14	21.36	20.86	21.36	21,421
28 Dec 10	21.30000 +0.31	21.30	20.85	21.06	9,039
27 Dec 10	20.98500 -0.03	21.24	20.80	21.24	17,421
23 Dec 10	21.02000 -0.38	21.50	20.86	21.30	32,074
22 Dec 10	21.40000 +0.80	21.50	20.59	20.64	32,106
21 Dec 10	20.60000 +0.60	20.76	19.80	19.80	43,860
20 Dec 10	20.00000 -0.11	20.40	19.91	20.30	25,159
17 Dec 10	20.11500 +0.07	20.34	20.04	20.34	22,189
16 Dec 10	20.05000 -0.13	20.40	20.05	20.18	32,481
15 Dec 10	20.18000 +0.12	20.18	19.70	20.07	18,653
14 Dec 10	20.06000 +0.06	20.30	19.82	19.82	29,315
13 Dec 10	20.00500 +0.14	20.08	19.56	19.97	18,627
10 Dec 10	19.86500 -0.24	20.15	19.86	20.15	28,242
09 Dec 10	20.10000 +0.24	20.11	19.76	19.78	22,981
08 Dec 10	19.86000 -0.28	20.17	19.81	20.01	17,050
07 Dec 10	20.14000 -0.39	20.58	20.03	20.58	38,772
06 Dec 10	20.53000 +0.27	20.59	20.06	20.20	25,415
03 Dec 10	20.26000 -0.35	20.80	20.24	20.75	21,019
02 Dec 10	20.61000 +0.85	20.74	19.80	19.80	37,563
01 Dec 10	19.76500 -0.16	20.10	19.65	20.10	27,717
30 Nov 10	19.92000 -0.34	20.35	19.55	20.28	26,882
29 Nov 10	20.26500 -0.49	21.12	20.26	20.75	24,024
26 Nov 10	20.75000 +0.08	20.92	20.50	20.66	17,852
25 Nov 10	20.67000 +0.28	20.80	20.39	20.39	17,971
24 Nov 10	20.39000 +0.23	20.45	20.00	20.05	12,330
23 Nov 10	20.15500 -0.34	20.51	20.10	20.50	17,396
22 Nov 10	20.50000 +0.05	20.79	20.05	20.50	45,178
19 Nov 10	20.45000 +0.24	20.50	20.02	20.30	41,762
18 Nov 10	20.21000 +0.51	20.49	19.74	19.74	24,409
17 Nov 10	19.70000 -0.55	20.28	19.65	20.28	37,032
16 Nov 10	20.25000 -0.56	20.75	20.15	20.63	38,704
15 Nov 10	20.81000 +0.41	20.88	20.03	20.36	44,534
12 Nov 10	20.40000 -0.65	20.70	20.02	20.61	84,285
11 Nov 10	21.04500 -0.03	21.30	20.62	21.20	33,211
10 Nov 10	21.08000 -0.62	21.76	20.67	21.55	76,112
09 Nov 10	21.70000 -1.08	22.86	21.35	22.86	106,984
08 Nov 10	22.78000 +0.11	22.89	22.49	22.80	25,756
05 Nov 10	22.66500 +0.82	22.76	21.83	21.83	52,984
04 Nov 10	21.85000 +0.49	22.00	21.35	21.40	46,744
03 Nov 10	21.36000 +0.11	21.45	20.82	21.38	34,138
02 Nov 10	21.25000 +0.02	21.50	20.99	21.50	14,716
01 Nov 10	21.23000 -0.15	21.50	21.07	21.25	16,006
29 Oct 10	21.38000 +0.03	21.39	20.80	21.00	28,355
28 Oct 10	21.35000 -0.20	21.60	21.01	21.50	27,360
27 Oct 10	21.55000 -0.05	22.01	20.80	21.65	76,360
26 Oct 10	21.60000 +0.10	21.85	21.42	21.58	38,194
25 Oct 10	21.50000 +0.55	21.60	20.98	21.25	47,926
22 Oct 10	20.95000 +0.45	21.38	20.41	20.55	93,101
21 Oct 10	20.50000 +0.42	20.62	20.00	20.12	29,870
20 Oct 10	20.08500 +0.26	20.16	19.70	19.80	16,307
19 Oct 10	19.82000 -0.53	20.60	19.70	20.36	36,277
18 Oct 10	20.35500 +0.87	20.50	19.73	19.73	56,705
15 Oct 10	19.48500 -0.31	19.90	19.05	19.83	42,037
14 Oct 10	19.80000 +0.00	20.00	19.57	19.90	30,169
13 Oct 10	19.80000 +0.34	20.10	19.46	19.46	84,889
12 Oct 10	19.46000 +0.31	19.61	19.10	19.19	23,603
11 Oct 10	19.15000 +0.50	19.35	18.83	18.83	36,711
08 Oct 10	18.65000 +0.15	18.66	18.31	18.45	21,452
07 Oct 10	18.49500 -0.10	18.59	18.17	18.50	31,647
06 Oct 10	18.59500 +0.31	18.71	18.37	18.44	22,393
05 Oct 10	18.28500 -0.06	18.48	18.02	18.48	27,249
04 Oct 10	18.34500 +0.31	18.87	18.17	18.39	45,674
01 Oct 10	18.03000 +0.78	18.29	17.18	17.31	60,048
30 Sep 10	17.24500 +0.57	17.48	16.70	16.76	44,746
29 Sep 10	16.68000 +0.16	16.92	16.20	16.60	68,804
28 Sep 10	16.52000 -0.38	17.22	16.43	16.91	76,063
27 Sep 10	16.90000 -0.39	17.40	16.90	17.30	57,193
24 Sep 10	17.29000 +0.39	17.46	16.80	16.80	39,880
23 Sep 10	16.90000 -0.10	17.00	16.55	16.89	32,954
22 Sep 10	17.00000 +0.20	17.00	16.46	16.90	96,190
21 Sep 10	16.80000 -0.58	17.55	16.71	17.45	42,260
20 Sep 10	17.38000 -0.44	17.92	17.00	17.85	47,230
17 Sep 10	17.81500 -0.24	18.04	17.71	18.01	35,229
16 Sep 10	18.05500 -0.11	18.35	18.05	18.23	19,546
15 Sep 10	18.17000 -0.19	18.38	18.14	18.36	10,702
14 Sep 10	18.36500 +0.32	18.36	18.04	18.28	11,226
13 Sep 10	18.04000 -0.56	18.63	17.87	18.61	32,163
10 Sep 10	18.60500 -0.10	18.78	18.50	18.51	12,548
09 Sep 10	18.70000 -0.01	18.78	18.55	18.59	10,660
08 Sep 10	18.71000 +0.00	18.80	18.51	18.77	10,851
07 Sep 10	18.71000 -0.24	18.98	18.58	18.98	11,663
06 Sep 10	18.95000 +0.11	18.95	18.65	18.85	30,002
03 Sep 10	18.84500 -0.02	19.03	18.55	19.03	21,588
02 Sep 10	18.86000 +0.27	19.10	18.59	18.69	20,225
01 Sep 10	18.59000 +0.45	18.61	18.14	18.14	26,949
31 Aug 10	18.13500 +0.03	18.14	17.71	17.90	7,881
30 Aug 10	18.10000 -0.13	18.27	17.91	18.24	27,365
27 Aug 10	18.23000 +0.20	18.34	17.90	17.90	18,912
26 Aug 10	18.03000 +0.32	18.15	17.81	17.81	14,834
25 Aug 10	17.71500 -0.64	18.37	17.55	18.36	35,394
24 Aug 10	18.35000 -0.17	18.50	18.30	18.50	31,293
23 Aug 10	18.52000 +0.07	18.59	18.32	18.40	17,458
20 Aug 10	18.45500 -0.19	18.90	18.26	18.90	48,690
19 Aug 10	18.65000 +0.03	18.93	18.50	18.79	42,441
18 Aug 10	18.61500 +0.11	18.68	18.35	18.59	25,810
17 Aug 10	18.50000 -0.66	19.18	18.20	19.10	94,365
16 Aug 10	19.16000 +0.18	19.49	18.82	19.05	47,668
13 Aug 10	18.98000 -1.52	20.80	18.91	20.65	121,014
12 Aug 10	20.50000 +0.30	20.63	20.24	20.39	34,219
11 Aug 10	20.20000 -0.49	20.80	20.20	20.60	20,165
10 Aug 10	20.69000 -0.11	21.14	20.40	20.90	38,287
09 Aug 10	20.80000 +0.72	20.80	20.10	20.10	77,836
06 Aug 10	20.07500 -0.02	20.20	19.89	20.20	22,432
05 Aug 10	20.10000 +0.00	20.10	19.90	20.10	26,661
04 Aug 10	20.10000 +0.05	20.10	19.90	20.09	20,916
03 Aug 10	20.05000 +0.29	20.17	19.81	19.98	18,386
02 Aug 10	19.76000 +0.26	20.00	19.50	19.50	21,285
30 Jul 10	19.50500 +0.10	19.70	19.31	19.50	29,967
29 Jul 10	19.40000 -0.35	20.08	19.29	20.00	40,250
28 Jul 10	19.75000 +0.25	20.00	19.50	19.81	29,382
27 Jul 10	19.50000 +0.84	20.59	18.80	18.80	80,502
26 Jul 10	18.65500 +0.59	18.98	18.35	18.40	25,141
23 Jul 10	18.07000 -0.33	18.34	18.07	18.20	14,344
22 Jul 10	18.40000 +0.11	18.40	18.02	18.31	20,341
21 Jul 10	18.29000 -0.01	18.73	18.08	18.34	33,731
20 Jul 10	18.30000 -0.07	18.48	18.08	18.25	7,862
19 Jul 10	18.37000 +0.36	18.41	17.80	18.20	16,066
16 Jul 10	18.01000 -0.45	18.59	18.01	18.59	20,522
15 Jul 10	18.46000 +0.15	18.69	18.10	18.36	18,091
14 Jul 10	18.31000 -0.42	18.74	18.24	18.74	14,395
13 Jul 10	18.73000 +0.49	18.75	18.24	18.35	10,257
12 Jul 10	18.23500 +0.28	18.24	17.82	17.90	21,282
09 Jul 10	17.96000 -0.27	18.35	17.74	18.35	24,372
08 Jul 10	18.23000 +0.24	18.53	18.17	18.17	27,379
07 Jul 10	17.99000 -0.64	18.57	17.56	18.45	71,118
06 Jul 10	18.63000 -0.27	19.00	18.50	19.00	39,165
05 Jul 10	18.89500 +0.40	19.00	18.60	18.80	98,319
02 Jul 10	18.50000 +0.19	18.69	18.38	18.65	33,960
01 Jul 10	18.30500 +0.11	18.80	17.60	17.81	49,619
30 Jun 10	18.19500 +0.11	18.60	17.94	18.00	28,326
29 Jun 10	18.08000 -0.67	18.80	17.85	18.80	59,770
28 Jun 10	18.75000 +0.75	18.90	17.95	18.00	76,233
25 Jun 10	18.00000 +0.20	18.00	17.59	17.68	39,734
24 Jun 10	17.80000 -0.10	18.00	17.68	18.00	28,148
23 Jun 10	17.89500 -0.05	18.00	17.68	17.70	26,349
22 Jun 10	17.94500 +0.24	17.94	17.60	17.65	22,082
21 Jun 10	17.70000 +0.30	17.92	17.03	17.03	56,727
18 Jun 10	17.40000 +0.00	17.47	17.16	17.40	24,281
17 Jun 10	17.40000 +0.00	17.48	17.09	17.40	42,950
16 Jun 10	17.40000 -0.10	17.69	17.30	17.69	43,159
15 Jun 10	17.50000 +0.24	17.50	17.15	17.20	42,118
14 Jun 10	17.26000 +0.40	17.30	16.90	16.90	46,918
11 Jun 10	16.86000 +0.23	16.92	16.45	16.60	39,932
10 Jun 10	16.63500 +0.35	16.68	16.16	16.19	22,652
09 Jun 10	16.28500 +0.08	16.39	15.94	16.35	14,589
08 Jun 10	16.20500 -0.05	16.45	16.20	16.30	26,054
07 Jun 10	16.25500 +0.06	16.47	15.82	16.00	24,468
04 Jun 10	16.19500 -0.49	16.70	16.19	16.68	11,181
03 Jun 10	16.68000 +0.10	17.30	16.56	16.60	47,920
02 Jun 10	16.58000 +0.20	16.60	16.08	16.08	35,393
01 Jun 10	16.37500 +0.09	16.38	15.97	16.20	23,903
31 May 10	16.28000 +0.29	16.30	16.04	16.20	18,345
28 May 10	15.99500 -0.33	16.55	15.99	16.55	17,664
27 May 10	16.32500 +0.73	16.60	15.73	15.86	22,005
26 May 10	15.60000 +0.86	15.90	14.73	15.00	31,108
25 May 10	14.74500 -1.06	15.89	14.50	15.65	63,644
24 May 10	15.80000 -0.26	16.10	15.80	16.10	1,665
21 May 10	16.05500 +0.29	16.20	15.61	15.76	15,777
20 May 10	15.76500 -0.24	16.50	15.65	16.05	52,053
19 May 10	16.01000 -0.52	16.39	16.01	16.30	34,460
18 May 10	16.53000 +0.15	16.98	16.19	16.60	25,071
17 May 10	16.38000 -0.42	16.98	16.00	16.80	24,929
14 May 10	16.80000 -0.50	17.33	16.61	17.33	29,219
13 May 10	17.30000 +0.36	17.30	16.96	16.96	36,081
12 May 10	16.93500 +0.68	17.16	16.15	16.40	62,079
11 May 10	16.25000 -0.17	16.39	15.85	16.39	16,580
10 May 10	16.42000 +0.70	16.52	15.86	16.30	33,123
07 May 10	15.71500 +0.11	16.30	15.25	15.25	59,384
06 May 10	15.60000 -0.36	16.05	15.53	15.74	35,502
05 May 10	15.96000 -0.28	16.40	15.37	16.15	70,518
04 May 10	16.24000 -1.23	17.73	16.20	17.31	67,454
03 May 10	17.46500 +0.26	17.50	16.80	16.90	21,590
30 Apr 10	17.21000 +0.08	17.49	17.06	17.48	18,214
29 Apr 10	17.13000 +0.38	17.35	16.89	17.00	26,929
28 Apr 10	16.75000 -0.93	17.50	16.61	17.50	74,649
27 Apr 10	17.68500 -0.08	18.00	17.62	17.78	39,636
26 Apr 10	17.76000 +0.46	17.80	17.60	17.71	23,349
23 Apr 10	17.30000 +0.30	17.57	17.08	17.20	16,992
22 Apr 10	17.00500 -0.21	17.51	16.62	17.20	65,144
21 Apr 10	17.21500 -0.51	17.85	17.15	17.83	47,052
20 Apr 10	17.72500 +0.25	18.45	17.55	17.56	72,531
19 Apr 10	17.48000 -0.35	17.66	17.25	17.50	47,388
16 Apr 10	17.83000 +0.33	18.39	17.50	17.57	116,773
15 Apr 10	17.50000 +0.40	17.60	16.83	17.40	71,404
14 Apr 10	17.10500 +1.15	17.49	16.06	16.10	92,255
13 Apr 10	15.95000 +0.08	16.19	15.95	16.05	20,492
12 Apr 10	15.87000 -0.40	16.50	15.87	16.50	45,749
09 Apr 10	16.27000 -0.01	16.50	16.06	16.35	50,721
08 Apr 10	16.28500 -0.13	16.60	16.05	16.53	26,488
07 Apr 10	16.41000 +0.26	16.80	16.17	16.17	45,956
06 Apr 10	16.15000 +0.30	16.15	16.00	16.10	18,834
01 Apr 10	15.85500 +0.30	16.10	15.50	15.50	41,554
31 Mar 10	15.55000 +0.23	15.55	15.15	15.34	53,041
30 Mar 10	15.32000 +0.01	15.44	15.20	15.30	44,941
29 Mar 10	15.31000 +0.06	15.38	15.15	15.38	13,739
26 Mar 10	15.25000 -0.15	15.49	15.20	15.25	24,530
25 Mar 10	15.40000 +0.25	15.40	14.96	14.96	14,318
24 Mar 10	15.14500 -0.10	15.30	14.85	15.18	10,434
23 Mar 10	15.25000 +0.18	15.25	14.81	14.81	11,988
22 Mar 10	15.07500 -0.01	15.07	14.81	15.00	16,970
19 Mar 10	15.08000 +0.18	15.08	14.85	14.95	33,872
18 Mar 10	14.90000 +0.30	14.90	14.42	14.60	22,906
17 Mar 10	14.60000 +0.05	14.61	14.20	14.60	46,645
16 Mar 10	14.55500 +0.16	14.60	14.31	14.39	24,704
15 Mar 10	14.39000 -0.09	14.45	14.30	14.30	6,249
12 Mar 10	14.48000 -0.01	14.49	14.33	14.45	11,648
11 Mar 10	14.49000 +0.29	14.49	14.21	14.25	10,840
10 Mar 10	14.20000 -0.11	14.34	14.20	14.25	16,065
09 Mar 10	14.30500 +0.01	14.44	14.10	14.44	11,131
08 Mar 10	14.30000 -0.16	14.47	14.05	14.47	17,414
05 Mar 10	14.46500 +0.02	14.50	14.28	14.50	7,594
04 Mar 10	14.44500 +0.30	14.60	14.15	14.15	29,488
03 Mar 10	14.15000 +0.00	14.15	14.00	14.03	9,609
02 Mar 10	14.15000 +0.00	14.15	14.00	14.15	7,076
01 Mar 10	14.15000 -0.33	14.50	14.01	14.50	6,059
26 Feb 10	14.47500 +0.48	14.48	14.05	14.05	17,933
25 Feb 10	14.00000 -0.23	14.20	14.00	14.20	11,001
24 Feb 10	14.23000 +0.03	14.31	14.00	14.31	4,103
23 Feb 10	14.20000 -0.45	14.69	14.00	14.59	13,664
22 Feb 10	14.65000 +0.27	14.65	13.95	14.41	31,841
19 Feb 10	14.37500 -0.32	14.85	14.16	14.75	52,682
18 Feb 10	14.70000 +0.22	14.84	14.31	14.48	36,062
17 Feb 10	14.48000 +0.29	14.48	14.19	14.40	18,080
16 Feb 10	14.18500 +0.24	14.62	14.10	14.10	31,734
15 Feb 10	13.95000 +0.24	14.06	13.69	13.70	14,734
12 Feb 10	13.70500 +0.27	13.90	13.56	13.69	16,703
11 Feb 10	13.44000 -0.20	13.74	13.44	13.69	5,128
10 Feb 10	13.64000 +0.23	13.86	13.42	13.45	15,396
09 Feb 10	13.41000 -0.28	13.62	13.28	13.55	16,691
08 Feb 10	13.69000 +0.39	13.70	13.28	13.70	23,047
05 Feb 10	13.30000 -0.53	13.85	13.20	13.83	33,998
04 Feb 10	13.83000 -0.02	14.02	13.81	13.85	13,061
03 Feb 10	13.85000 -0.09	14.05	13.85	14.00	15,451
02 Feb 10	13.94000 +0.23	13.99	13.81	13.81	8,025
01 Feb 10	13.71000 +0.01	14.05	13.66	13.66	9,080
29 Jan 10	13.70000 +0.00	13.99	13.70	13.70	19,218
28 Jan 10	13.70000 -0.02	14.00	13.70	13.76	24,496
27 Jan 10	13.72000 -0.05	14.00	13.72	13.85	15,068
26 Jan 10	13.77000 +0.05	13.90	13.73	13.75	10,618
25 Jan 10	13.72000 -0.14	13.94	13.70	13.70	15,826
22 Jan 10	13.86000 -0.32	14.27	13.85	14.00	42,386
21 Jan 10	14.18000 -0.03	14.38	14.18	14.32	12,472
20 Jan 10	14.21500 -0.26	14.53	14.22	14.39	6,894
19 Jan 10	14.47000 +0.27	14.47	14.13	14.30	17,051
18 Jan 10	14.20500 -0.13	14.31	14.10	14.28	13,590
15 Jan 10	14.33500 -0.44	14.80	14.25	14.80	19,211
14 Jan 10	14.78000 +0.82	14.80	14.00	14.00	55,410
13 Jan 10	13.96000 +0.19	13.96	13.50	13.60	68,790
12 Jan 10	13.76500 -0.63	14.87	13.21	14.30	135,113
11 Jan 10	14.40000 -0.16	14.64	14.30	14.56	53,786
08 Jan 10	14.55500 -0.59	15.33	14.16	15.19	68,810
07 Jan 10	15.15000 -0.18	15.25	15.10	15.10	5,132
06 Jan 10	15.33000 +0.05	15.33	15.07	15.08	7,031
05 Jan 10	15.28000 +0.00	15.30	15.07	15.28	12,951
04 Jan 10	15.28000 +0.30	15.28	15.05	15.05	7,775
30 Dec 09	14.98000 -0.08	15.05	14.78	14.98	11,360
29 Dec 09	15.06000 -0.40	15.45	14.99	15.45	17,527
28 Dec 09	15.46000 +0.00	15.52	15.43	15.50	11,323