FUNDMANAGER.co.uk

mensch und maschine SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	33.75000 -1.90	35.30	33.00	35.30	51,355
19 Oct 26	35.65000 +0.75	35.80	34.80	34.80	7,931
16 Oct 26	34.90000 -0.05	35.55	34.90	35.05	7,221
15 Oct 26	34.95000 +0.30	35.15	34.40	34.90	10,625
14 Oct 26	34.65000 -0.45	35.30	34.60	35.05	3,268
13 Oct 26	35.10000 +0.30	35.20	34.70	34.90	5,306
12 Oct 26	34.80000 -0.10	35.10	34.50	34.80	8,078
09 Oct 26	34.90000 +0.70	35.30	34.65	34.80	5,255
08 Oct 26	34.20000 -0.65	35.10	34.15	34.85	13,097
07 Oct 26	34.85000 +0.15	35.45	34.70	35.10	8,306
06 Oct 26	34.70000 +0.65	34.95	34.20	34.20	5,902
05 Oct 26	34.05000 +0.05	34.65	34.00	34.40	15,443
02 Oct 26	34.00000 -0.10	34.55	33.85	34.30	8,141
01 Oct 26	34.10000 +0.80	34.35	33.15	33.40	11,344
30 Sep 26	33.30000 -0.85	34.30	33.30	34.30	19,760
29 Sep 26	34.15000 +1.05	34.45	33.20	33.40	12,618
28 Sep 26	33.10000 -0.75	34.70	33.10	34.10	25,110
25 Sep 26	33.85000 +0.10	34.05	33.55	33.90	12,021
24 Sep 26	33.75000 -0.50	34.45	33.75	34.45	4,616
23 Sep 26	34.25000 -0.25	34.85	34.00	34.75	20,018
22 Sep 26	34.50000 -0.60	35.25	34.50	35.15	18,623
21 Sep 26	35.10000 +0.10	35.45	35.10	35.25	1,923
18 Sep 26	35.00000 -0.40	35.70	34.90	35.30	7,658
17 Sep 26	35.40000 -0.20	35.75	35.25	35.45	4,366
16 Sep 26	35.60000 -0.10	36.00	35.40	35.60	3,267
15 Sep 26	35.70000 -0.35	36.60	35.60	36.60	1,979
14 Sep 26	36.05000 +0.45	36.55	35.60	35.90	7,285
11 Sep 26	35.60000 -0.05	35.85	35.40	35.80	7,019
10 Sep 26	35.65000 +0.00	36.70	35.55	35.55	6,763
09 Sep 26	35.65000 +0.00	36.05	35.55	35.60	4,445
08 Sep 26	35.65000 -0.05	36.00	35.60	36.00	4,256
07 Sep 26	35.70000 -0.30	36.45	35.65	36.45	6,817
04 Sep 26	36.00000 -0.10	36.60	35.95	36.60	5,311
03 Sep 26	36.10000 +0.55	36.40	35.45	35.45	2,649
02 Sep 26	35.55000 -0.50	36.35	35.50	36.35	9,428
01 Sep 26	36.05000 -0.40	36.50	35.80	36.40	12,840
31 Aug 26	36.45000 -0.45	37.20	36.40	37.00	7,650
28 Aug 26	36.90000 -0.15	37.30	36.90	37.05	3,061
27 Aug 26	37.05000 +0.75	37.35	36.60	36.70	6,750
26 Aug 26	36.30000 -0.90	37.25	36.30	37.25	4,470
25 Aug 26	37.20000 +0.05	37.40	36.95	37.00	2,194
24 Aug 26	37.15000 -0.05	37.30	36.80	37.00	2,821
21 Aug 26	37.20000 +0.20	37.45	36.50	37.00	6,525
20 Aug 26	37.00000 +0.25	37.35	36.80	37.25	6,932
19 Aug 26	36.75000 +0.45	37.05	35.95	36.10	11,462
18 Aug 26	36.30000 +0.55	36.60	35.55	35.80	19,326
17 Aug 26	35.75000 -0.65	36.65	35.70	36.65	15,503
14 Aug 26	36.40000 +1.05	37.30	35.55	35.60	22,368
13 Aug 26	35.35000 -0.15	35.90	35.35	35.90	3,826
12 Aug 26	35.50000 -0.80	36.15	35.45	35.95	5,758
11 Aug 26	36.30000 -0.40	36.80	35.80	36.80	12,597
10 Aug 26	36.70000 +0.20	36.90	36.20	36.70	11,095
07 Aug 26	36.50000 +0.15	37.10	36.50	36.75	3,844
06 Aug 26	36.35000 +0.20	36.85	36.05	36.20	11,215
05 Aug 26	36.15000 -0.30	37.75	36.15	37.75	8,810
04 Aug 26	36.45000 -0.65	37.40	36.15	37.40	5,751
03 Aug 26	37.10000 -0.10	39.50	37.10	39.25	20,188
31 Jul 26	37.20000 -0.30	37.85	37.05	37.85	5,446
30 Jul 26	37.50000 -1.15	38.80	37.50	38.40	16,323
29 Jul 26	38.65000 +1.15	38.85	37.45	37.80	20,571
28 Jul 26	37.50000 +0.75	38.05	36.75	37.00	25,125
27 Jul 26	36.75000 +1.55	37.55	35.30	35.45	35,123
24 Jul 26	35.20000 +0.55	36.15	34.80	35.00	25,995
23 Jul 26	34.65000 -0.30	35.60	34.65	35.20	10,757
22 Jul 26	34.95000 +0.10	35.85	34.70	35.10	17,000
21 Jul 26	34.85000 -0.45	35.85	34.40	35.85	17,474
20 Jul 26	35.30000 +0.75	35.70	34.10	34.70	16,092
17 Jul 26	34.55000 -0.40	35.15	34.30	34.85	11,365
16 Jul 26	34.95000 -1.05	36.00	34.55	36.00	10,297
15 Jul 26	36.00000 -1.25	37.40	35.85	37.40	6,090
14 Jul 26	37.25000 +0.30	37.25	35.95	36.65	7,676
13 Jul 26	36.95000 +0.25	37.20	36.40	36.75	8,389
10 Jul 26	36.70000 -0.25	37.45	36.30	37.45	5,256
09 Jul 26	36.95000 +0.55	37.20	36.50	36.65	7,427
08 Jul 26	36.40000 -0.75	37.15	36.20	37.15	5,182
07 Jul 26	37.15000 +0.00	37.45	37.05	37.45	3,700
06 Jul 26	37.15000 +0.75	37.50	36.85	37.15	6,870
03 Jul 26	36.40000 -0.70	37.45	36.40	37.45	6,099
02 Jul 26	37.10000 +0.75	37.25	36.00	36.00	2,127
01 Jul 26	36.35000 +0.65	36.50	35.70	36.00	8,154
30 Jun 26	35.70000 -0.10	36.10	35.50	35.90	10,516
29 Jun 26	35.80000 +0.20	36.35	35.30	35.90	8,472
26 Jun 26	35.60000 +0.95	35.85	34.50	34.75	10,009
25 Jun 26	34.65000 -0.25	35.00	34.30	34.60	12,785
24 Jun 26	34.90000 +0.55	35.10	34.10	34.50	8,496
23 Jun 26	34.35000 -0.55	35.05	34.35	35.05	8,835
22 Jun 26	34.90000 +0.20	35.55	34.80	34.80	21,475
19 Jun 26	34.70000 -0.50	35.35	34.70	35.00	6,784
18 Jun 26	35.20000 -0.10	35.50	34.50	35.50	15,795
17 Jun 26	35.30000 +0.10	35.60	35.05	35.40	14,016
16 Jun 26	35.20000 -0.40	36.00	34.90	35.60	9,699
15 Jun 26	35.60000 -0.40	37.00	35.50	36.70	6,480
12 Jun 26	36.00000 +0.75	36.25	35.50	35.55	10,276
11 Jun 26	35.25000 -0.35	35.85	35.10	35.15	11,143
10 Jun 26	35.60000 -0.50	36.10	35.10	36.10	11,241
09 Jun 26	36.10000 -1.45	37.45	36.10	37.45	7,315
08 Jun 26	37.55000 -0.20	38.20	37.10	37.60	9,330
05 Jun 26	37.75000 -0.45	39.00	37.75	37.95	8,896
04 Jun 26	38.20000 +0.75	38.35	37.15	37.15	7,045
03 Jun 26	37.45000 -0.65	38.65	37.45	38.20	10,326
02 Jun 26	38.10000 -0.85	39.55	38.10	39.30	10,816
01 Jun 26	38.95000 +0.60	39.25	38.15	38.45	19,868
29 May 26	38.35000 +0.05	38.65	37.80	38.55	10,104
28 May 26	38.30000 +0.60	38.35	37.15	38.05	14,886
27 May 26	37.70000 +0.50	37.80	36.90	36.90	16,917
26 May 26	37.20000 -0.40	37.35	36.55	37.35	14,213
25 May 26	37.60000 +0.90	37.95	36.65	37.65	15,598
22 May 26	36.70000 +0.25	37.10	36.00	36.80	10,544
21 May 26	36.45000 -0.15	36.60	35.80	36.60	13,969
20 May 26	36.60000 +0.15	36.70	35.40	36.10	29,805
19 May 26	36.45000 +1.00	36.55	35.45	35.45	15,308
18 May 26	35.45000 +0.25	35.75	34.50	35.00	21,720
15 May 26	35.20000 +0.20	35.30	34.70	35.25	8,869
14 May 26	35.00000 +0.50	35.05	34.45	34.45	12,513
13 May 26	34.50000 -2.45	35.60	33.75	35.50	38,957
12 May 26	36.95000 -1.30	38.40	36.90	38.40	50,245
11 May 26	38.25000 -0.30	38.85	37.95	38.75	19,203
08 May 26	38.55000 -0.80	39.40	38.35	39.15	21,227
07 May 26	39.35000 +0.40	39.75	38.95	39.25	17,463
06 May 26	38.95000 -0.80	40.45	38.80	39.35	34,747
05 May 26	39.75000 -0.75	40.45	39.20	40.45	13,304
04 May 26	40.50000 +0.50	40.90	40.10	40.40	35,623
30 Apr 26	40.00000 -0.25	40.60	39.80	40.60	15,981
29 Apr 26	40.25000 +0.40	40.25	39.40	39.95	13,052
28 Apr 26	39.85000 -0.25	40.30	39.40	40.30	21,020
27 Apr 26	40.10000 +0.10	40.70	39.85	40.10	29,558
24 Apr 26	40.00000 +0.45	40.10	39.25	40.10	16,126
23 Apr 26	39.55000 -0.40	40.15	39.15	40.15	32,418
22 Apr 26	39.95000 +0.45	41.00	39.45	39.80	45,094
21 Apr 26	39.50000 +1.90	40.70	37.60	38.00	36,020
20 Apr 26	37.60000 -0.45	37.85	37.20	37.55	11,425
17 Apr 26	38.05000 +0.55	38.50	37.00	37.40	10,515
16 Apr 26	37.50000 +0.55	37.60	37.00	37.10	20,191
15 Apr 26	36.95000 +0.70	37.00	36.30	36.45	8,034
14 Apr 26	36.25000 +0.75	36.60	35.50	35.50	14,063
13 Apr 26	35.50000 +0.20	35.60	33.70	35.00	31,971
10 Apr 26	35.30000 +0.80	35.80	35.00	35.00	16,434
09 Apr 26	34.50000 -1.15	35.50	34.50	35.50	14,078
08 Apr 26	35.65000 +1.20	36.30	35.25	36.05	16,785
07 Apr 26	34.45000 +0.05	35.25	34.25	34.55	20,724
02 Apr 26	34.40000 -0.55	35.15	34.10	35.15	13,160
01 Apr 26	34.95000 +0.50	35.15	34.50	35.15	14,331
31 Mar 26	34.45000 +0.90	34.70	33.70	33.70	27,517
30 Mar 26	33.55000 +0.20	33.80	33.05	33.60	30,221
27 Mar 26	33.35000 -0.40	33.85	33.20	33.85	25,146
26 Mar 26	33.75000 +0.00	34.00	33.40	33.50	35,332
25 Mar 26	33.75000 +0.10	34.75	33.65	34.05	37,230
24 Mar 26	33.65000 -1.05	34.80	33.50	34.65	22,879
23 Mar 26	34.70000 +0.10	35.30	33.80	34.70	34,944
20 Mar 26	34.60000 -1.20	35.95	34.60	35.85	44,981
19 Mar 26	35.80000 -0.65	36.10	34.65	36.10	36,021
18 Mar 26	36.45000 +1.75	37.45	35.45	36.55	60,361
17 Mar 26	34.70000 -0.20	35.25	34.65	35.05	34,892
16 Mar 26	34.90000 -0.40	35.55	34.75	35.55	25,192
13 Mar 26	35.30000 -0.70	35.90	35.10	35.70	19,333
12 Mar 26	36.00000 -0.05	36.40	35.55	35.90	34,876
11 Mar 26	36.05000 -0.85	36.70	36.05	36.65	26,331
10 Mar 26	36.90000 -0.15	37.70	36.60	37.45	41,634
09 Mar 26	37.05000 -0.75	38.20	37.05	38.20	47,570
06 Mar 26	37.80000 +0.30	38.35	37.40	37.80	70,390
05 Mar 26	37.50000 -0.50	38.35	37.50	37.80	47,256
04 Mar 26	38.00000 -0.25	38.55	37.90	38.55	17,135
03 Mar 26	38.25000 -0.60	38.95	38.00	38.95	11,109
02 Mar 26	38.85000 -0.65	40.00	38.75	40.00	10,581
27 Feb 26	39.50000 +0.40	39.55	38.90	39.40	11,116
26 Feb 26	39.10000 +0.50	39.40	38.55	38.55	19,443
25 Feb 26	38.60000 +0.50	38.60	38.05	38.20	9,121
24 Feb 26	38.10000 -0.15	38.50	38.05	38.40	11,326
23 Feb 26	38.25000 +0.00	38.90	38.05	38.60	36,790
20 Feb 26	38.25000 -0.25	38.70	38.10	38.65	48,694
19 Feb 26	38.50000 +0.20	39.00	38.20	38.55	30,228
18 Feb 26	38.30000 +0.10	38.80	38.20	38.25	26,945
17 Feb 26	38.20000 -0.05	38.95	38.10	38.60	39,147
16 Feb 26	38.25000 +0.00	40.00	38.25	40.00	27,260
13 Feb 26	38.25000 -0.10	38.80	37.95	38.40	43,702
12 Feb 26	38.35000 -2.25	40.70	37.95	40.50	77,005
11 Feb 26	40.60000 -2.20	42.50	40.30	42.00	91,850
10 Feb 26	42.80000 +0.35	43.00	42.30	42.60	12,218
09 Feb 26	42.45000 -0.35	43.15	42.30	43.10	10,380
06 Feb 26	42.80000 +0.35	42.95	42.25	42.70	4,881
05 Feb 26	42.45000 +0.45	42.55	41.85	42.15	37,097
04 Feb 26	42.00000 -1.10	42.95	41.50	42.90	42,994
03 Feb 26	43.10000 -0.85	44.25	42.90	44.25	5,464
02 Feb 26	43.95000 +0.00	44.40	43.75	44.35	4,934
30 Jan 26	43.95000 +0.85	44.00	42.90	42.90	10,303
29 Jan 26	43.10000 -1.75	44.80	42.80	44.60	14,157
28 Jan 26	44.85000 +0.45	44.95	43.90	44.10	3,786
27 Jan 26	44.40000 -0.25	44.90	44.00	44.90	5,344
26 Jan 26	44.65000 +0.15	44.95	44.30	44.80	6,190
23 Jan 26	44.50000 +0.50	44.55	43.40	43.90	10,255
22 Jan 26	44.00000 +1.85	44.00	42.55	42.55	4,644
21 Jan 26	42.15000 -0.45	42.85	42.05	42.85	15,357
20 Jan 26	42.60000 +0.20	42.85	42.00	42.85	10,745
19 Jan 26	42.40000 -0.35	42.80	42.10	42.35	10,623
16 Jan 26	42.75000 +0.15	43.00	42.50	42.75	12,127
15 Jan 26	42.60000 +0.10	42.95	42.25	42.75	16,131
14 Jan 26	42.50000 -1.00	43.35	42.50	43.20	10,149
13 Jan 26	43.50000 -0.10	43.80	43.20	43.80	9,220
12 Jan 26	43.60000 -0.35	44.05	43.35	43.80	13,515
09 Jan 26	43.95000 +0.00	44.25	43.40	44.05	10,485
08 Jan 26	43.95000 -0.05	44.50	43.70	43.90	10,756
07 Jan 26	44.00000 -0.65	44.25	43.80	44.00	11,407
06 Jan 26	44.65000 -0.30	44.85	44.05	44.85	5,984
05 Jan 26	44.95000 +0.95	45.20	44.00	44.95	19,431
02 Jan 26	44.00000 -0.95	45.30	43.55	45.30	12,335
30 Dec 25	44.95000 +0.00	45.50	44.55	45.45	6,327
29 Dec 25	44.95000 +0.35	45.30	44.50	44.55	5,706
23 Dec 25	44.60000 +0.10	44.95	44.40	44.95	4,072
22 Dec 25	44.50000 -0.25	44.95	44.30	44.45	5,937
19 Dec 25	44.75000 +0.30	44.80	44.10	44.80	5,505
18 Dec 25	44.45000 +0.00	44.45	44.45	44.45	15,037
17 Dec 25	44.45000 +0.00	44.45	44.45	44.45	9,227
16 Dec 25	44.45000 -0.60	45.45	44.00	45.45	12,307
15 Dec 25	45.05000 +0.00	45.05	45.05	45.05	8,804
12 Dec 25	45.05000 +0.60	45.20	44.45	44.45	10,171
11 Dec 25	44.45000 -0.20	44.65	44.00	44.65	7,934
10 Dec 25	44.65000 +0.55	44.65	43.80	44.10	12,873
09 Dec 25	44.10000 +0.00	44.50	44.00	44.10	19,726
08 Dec 25	44.10000 +0.55	44.45	43.70	43.75	19,329
05 Dec 25	43.55000 +0.35	43.65	43.20	43.45	13,507
04 Dec 25	43.20000 +0.70	43.45	42.75	42.90	12,137
03 Dec 25	42.50000 +0.15	42.80	42.30	42.30	17,946
02 Dec 25	42.35000 -0.40	43.05	42.00	42.70	23,828
01 Dec 25	42.75000 +0.00	43.10	42.30	42.90	32,687
28 Nov 25	42.75000 +0.45	42.95	42.25	42.25	8,289
27 Nov 25	42.30000 +0.40	42.30	41.55	42.00	8,402
26 Nov 25	41.90000 +0.40	41.90	41.15	41.15	4,953
25 Nov 25	41.50000 -0.20	42.00	40.90	41.95	24,542
24 Nov 25	41.70000 +1.00	41.70	40.85	40.90	5,708
21 Nov 25	40.70000 +0.10	40.90	40.10	40.60	10,237
20 Nov 25	40.60000 +0.15	40.85	40.30	40.40	19,729
19 Nov 25	40.45000 +0.20	41.25	40.00	40.05	13,528
18 Nov 25	40.25000 -0.20	40.45	39.60	40.00	25,957
17 Nov 25	40.45000 -0.25	41.00	40.30	40.50	23,781
14 Nov 25	40.70000 -0.75	41.00	39.75	40.95	22,365
13 Nov 25	41.45000 +0.00	41.45	41.45	41.45	23,559
12 Nov 25	41.45000 -0.10	41.95	41.00	41.85	14,989
11 Nov 25	41.55000 +0.05	41.70	41.25	41.45	8,071
10 Nov 25	41.50000 +0.15	42.00	41.35	41.50	7,876
07 Nov 25	41.35000 +0.00	41.35	41.35	41.35	21,514
06 Nov 25	41.35000 -0.25	41.60	41.00	41.60	17,378
05 Nov 25	41.60000 +0.30	41.90	40.95	41.05	16,159
04 Nov 25	41.30000 -0.05	41.45	41.00	41.30	16,332
03 Nov 25	41.35000 -0.30	42.00	41.30	41.75	28,322
31 Oct 25	41.65000 -0.75	42.40	41.50	42.10	16,522
30 Oct 25	42.40000 +1.10	42.40	41.15	41.30	55,318
29 Oct 25	41.30000 -1.95	43.40	41.30	43.40	39,371
28 Oct 25	43.25000 -0.35	44.05	42.75	43.75	24,490
27 Oct 25	43.60000 +0.80	44.65	43.30	43.30	80,196
24 Oct 25	42.80000 -0.20	43.65	42.75	43.15	15,507
23 Oct 25	43.00000 +0.30	43.75	42.70	43.20	45,050
22 Oct 25	42.70000 -2.30	44.75	42.25	44.75	129,037
21 Oct 25	45.00000 -0.45	48.65	44.70	48.45	62,457
20 Oct 25	45.45000 +0.15	46.40	45.20	45.55	41,045
17 Oct 25	45.30000 -0.60	45.85	44.60	45.75	21,951
16 Oct 25	45.90000 +0.60	45.90	45.05	45.65	14,208
15 Oct 25	45.30000 -1.00	46.55	45.30	46.55	9,184
14 Oct 25	46.30000 -0.65	47.15	46.15	46.65	14,120
13 Oct 25	46.95000 +0.45	47.80	46.75	47.75	9,265
10 Oct 25	46.50000 -0.90	47.80	46.50	47.50	10,708
09 Oct 25	47.40000 -0.55	47.50	47.00	47.40	5,651
08 Oct 25	47.95000 +0.00	47.95	47.95	47.95	6,679
07 Oct 25	47.95000 +2.10	48.25	46.90	47.20	38,334
06 Oct 25	45.85000 +0.00	45.85	45.85	45.85	27,817
03 Oct 25	45.85000 +0.05	46.00	45.45	45.80	11,168
02 Oct 25	45.80000 -0.25	46.40	45.55	46.35	15,148
01 Oct 25	46.05000 -0.75	47.20	45.90	47.20	9,732
30 Sep 25	46.80000 +0.00	46.80	46.80	46.80	3,990
29 Sep 25	46.80000 -0.20	47.55	46.75	47.10	2,782
26 Sep 25	47.00000 -0.15	47.50	46.75	47.25	9,919
25 Sep 25	47.15000 +0.35	47.55	46.70	47.10	10,749
24 Sep 25	46.80000 -0.90	47.85	46.80	47.85	20,473
23 Sep 25	47.70000 +0.20	48.00	47.30	47.30	8,791
22 Sep 25	47.50000 +0.00	47.50	47.50	47.50	14,489
19 Sep 25	47.50000 +0.10	48.00	47.45	47.85	12,881
18 Sep 25	47.40000 +0.80	47.70	46.50	47.00	10,324
17 Sep 25	46.60000 -0.10	46.95	46.30	46.65	7,123
16 Sep 25	46.70000 +1.20	47.40	45.60	45.70	25,869
15 Sep 25	45.50000 -0.45	46.30	45.30	46.10	16,317
12 Sep 25	45.95000 +0.60	46.25	45.10	45.60	10,432
11 Sep 25	45.35000 -0.80	46.15	45.15	46.15	13,266
10 Sep 25	46.15000 -0.35	48.40	46.15	47.60	20,178
09 Sep 25	46.50000 -0.45	47.20	46.35	47.20	10,585
08 Sep 25	46.95000 +0.25	47.05	46.50	46.50	10,253
05 Sep 25	46.70000 -0.15	47.85	46.70	47.00	28,810
04 Sep 25	46.85000 +0.05	47.25	46.50	46.60	14,567
03 Sep 25	46.80000 -0.50	47.90	46.45	47.35	29,047
02 Sep 25	47.30000 -0.90	48.50	46.90	48.50	46,963
01 Sep 25	48.20000 +0.20	48.60	47.75	48.30	41,209
29 Aug 25	48.00000 -0.25	49.35	48.00	48.50	65,507
28 Aug 25	48.25000 -2.65	51.50	47.00	51.30	80,859
27 Aug 25	50.90000 -0.10	51.60	50.60	51.00	8,199
26 Aug 25	51.00000 +0.70	51.20	50.00	50.60	14,288
25 Aug 25	50.30000 -1.00	51.70	50.10	51.70	7,409
22 Aug 25	51.30000 +0.80	51.70	50.80	50.80	10,227
21 Aug 25	50.50000 -0.60	51.50	50.50	51.40	6,075
20 Aug 25	51.10000 -0.20	51.50	51.00	51.00	4,163
19 Aug 25	51.30000 +0.40	51.60	50.80	51.00	7,341
18 Aug 25	50.90000 -0.60	51.50	50.90	51.20	5,467
15 Aug 25	51.50000 +0.10	51.90	51.10	51.30	6,654
14 Aug 25	51.40000 +0.00	51.40	51.40	51.40	10,780
13 Aug 25	51.40000 +0.60	51.50	50.90	51.20	10,605
12 Aug 25	50.80000 -0.40	51.90	50.80	51.50	12,504
11 Aug 25	51.20000 +0.30	51.70	50.70	50.90	13,124
08 Aug 25	50.90000 -0.10	51.90	50.90	51.00	15,838
07 Aug 25	51.00000 +0.40	51.50	50.80	51.00	5,464
06 Aug 25	50.60000 -0.70	52.20	50.30	51.50	8,172
05 Aug 25	51.30000 +0.30	51.50	50.70	51.30	9,085
04 Aug 25	51.00000 +0.50	51.20	50.50	51.00	5,301
01 Aug 25	50.50000 -0.80	51.30	50.40	51.30	4,991
31 Jul 25	51.30000 -0.10	52.10	51.00	51.80	5,945
30 Jul 25	51.40000 +0.30	52.40	51.00	51.10	9,347
29 Jul 25	51.10000 -0.10	51.70	51.00	51.50	6,321
28 Jul 25	51.20000 +0.40	52.00	51.20	51.50	7,044
25 Jul 25	50.80000 -1.10	52.10	50.70	51.90	17,411
24 Jul 25	51.90000 -1.30	54.50	51.90	54.50	5,971
23 Jul 25	53.20000 +0.00	53.20	53.20	53.20	11,591
22 Jul 25	53.20000 -2.10	54.50	53.00	54.50	1,885
21 Jul 25	55.30000 +0.00	55.30	55.30	55.30	8,827
18 Jul 25	55.30000 +0.40	55.60	54.70	55.10	3,335
17 Jul 25	54.90000 +0.20	54.90	53.60	54.00	7,284
16 Jul 25	54.70000 +0.00	54.70	54.70	54.70	8,628
15 Jul 25	54.70000 +1.60	55.00	53.20	53.50	4,898
14 Jul 25	53.10000 -0.80	53.50	52.90	53.50	2,693
11 Jul 25	53.90000 -0.20	54.40	53.50	53.70	2,683
10 Jul 25	54.10000 -1.60	55.80	53.70	55.50	4,736
09 Jul 25	55.70000 +0.70	56.20	54.80	54.80	6,088
08 Jul 25	55.00000 +1.00	55.10	54.10	54.10	2,325
07 Jul 25	54.00000 -0.60	55.00	53.90	55.00	1,994
04 Jul 25	54.60000 +0.00	55.50	53.40	54.10	4,247
03 Jul 25	54.60000 +1.10	55.00	53.10	54.00	13,486
02 Jul 25	53.50000 +0.50	54.00	52.20	54.00	8,630
01 Jul 25	53.00000 +0.00	53.00	53.00	53.00	8,267
30 Jun 25	53.00000 +0.00	53.00	53.00	53.00	2,958
27 Jun 25	53.00000 +0.40	53.50	53.00	53.10	3,637
26 Jun 25	52.60000 -1.00	53.10	52.00	53.10	5,713
25 Jun 25	53.60000 +0.00	54.50	52.90	53.60	13,765
24 Jun 25	53.60000 +0.50	54.40	53.10	53.20	5,839
23 Jun 25	53.10000 -0.40	53.70	52.30	53.50	10,279
20 Jun 25	53.50000 -0.80	55.00	53.50	54.80	2,038
19 Jun 25	54.30000 -0.50	55.20	54.20	54.80	2,864
18 Jun 25	54.80000 +0.10	55.20	54.10	54.80	1,935
17 Jun 25	54.70000 -1.00	55.50	54.40	55.50	4,020
16 Jun 25	55.70000 +0.20	56.30	55.40	55.60	2,715
13 Jun 25	55.50000 -0.20	55.70	55.10	55.50	2,884
12 Jun 25	55.70000 +0.20	55.90	55.40	55.40	806
11 Jun 25	55.50000 +0.10	55.70	55.00	55.00	1,776
10 Jun 25	55.40000 -0.10	55.80	54.80	55.50	6,611
09 Jun 25	55.50000 +0.00	55.50	55.50	55.50	2,620
06 Jun 25	55.50000 -1.60	56.10	55.20	56.10	5,513
05 Jun 25	57.10000 +0.00	57.10	57.10	57.10	3,807
04 Jun 25	57.10000 +0.10	57.40	56.60	56.60	4,739
03 Jun 25	57.00000 +0.80	57.40	55.70	55.70	3,512
02 Jun 25	56.20000 +0.60	56.70	55.10	56.00	4,180
30 May 25	55.60000 -0.50	56.20	55.00	56.20	6,349
29 May 25	56.10000 +0.30	56.50	55.40	56.20	10,119
28 May 25	55.80000 +0.90	56.30	55.40	55.60	6,827
27 May 25	54.90000 -0.10	55.60	54.50	54.80	9,464
26 May 25	55.00000 +1.00	55.40	54.50	54.50	2,669
23 May 25	54.00000 -1.10	54.80	53.50	54.80	5,079
22 May 25	55.10000 +0.40	55.10	54.40	54.80	2,715
21 May 25	54.70000 +0.60	55.10	53.80	54.00	4,369
20 May 25	54.10000 -0.30	54.40	53.60	54.40	11,132
19 May 25	54.40000 -0.90	55.40	54.20	54.90	2,911
16 May 25	55.30000 +1.00	55.70	54.30	54.80	7,212
15 May 25	54.30000 -1.40	56.20	54.30	56.20	5,714
14 May 25	55.70000 +0.30	55.70	54.50	55.10	6,906
13 May 25	55.40000 -0.70	56.30	54.90	56.20	4,597
12 May 25	56.10000 -0.30	57.30	56.10	56.60	4,781
09 May 25	56.40000 -1.70	57.30	56.40	57.30	3,907
08 May 25	58.10000 +0.30	59.10	57.80	57.90	11,727
07 May 25	57.80000 +0.70	58.30	57.10	57.30	11,750
06 May 25	57.10000 -0.70	58.10	56.90	58.00	5,621
05 May 25	57.80000 -0.10	58.70	57.50	58.20	10,264
02 May 25	57.90000 +0.90	58.00	57.40	57.40	5,278
30 Apr 25	57.00000 +1.50	57.70	55.40	55.70	19,486
29 Apr 25	55.50000 +0.20	56.10	54.80	55.20	5,856
28 Apr 25	55.30000 +0.00	56.50	55.20	55.80	7,638
25 Apr 25	55.30000 +1.10	55.70	54.20	54.20	7,544
24 Apr 25	54.20000 +2.10	54.80	52.00	52.50	12,580
23 Apr 25	52.10000 +0.50	52.90	52.00	52.60	10,570
22 Apr 25	51.60000 +0.50	51.60	50.80	51.50	5,029
17 Apr 25	51.10000 -0.70	51.90	51.10	51.80	2,088
16 Apr 25	51.80000 +0.30	51.90	51.00	51.00	7,471
15 Apr 25	51.50000 +1.55	51.90	50.20	50.30	8,569
14 Apr 25	49.95000 +1.05	50.60	49.30	49.30	17,769
11 Apr 25	48.90000 -0.85	49.90	48.25	49.35	15,999
10 Apr 25	49.75000 +1.70	50.20	48.90	49.70	16,414
09 Apr 25	48.05000 -0.10	49.40	47.00	47.00	13,110
08 Apr 25	48.15000 -1.30	49.90	47.70	49.90	30,701
07 Apr 25	49.45000 +0.60	50.10	45.80	46.20	62,775
04 Apr 25	48.85000 -1.45	50.30	48.05	50.10	39,780
03 Apr 25	50.30000 -1.20	50.90	49.55	50.10	11,297
02 Apr 25	51.50000 +0.40	51.70	51.00	51.30	4,201
01 Apr 25	51.10000 +0.80	51.30	50.10	50.50	4,825
31 Mar 25	50.30000 +0.20	50.40	49.30	50.00	18,859
28 Mar 25	50.10000 -0.30	50.50	50.00	50.40	5,421
27 Mar 25	50.40000 -0.20	50.80	50.00	50.60	4,924
26 Mar 25	50.60000 -0.20	51.10	50.20	51.00	7,109
25 Mar 25	50.80000 +0.50	51.60	50.50	50.70	7,611
24 Mar 25	50.30000 -0.70	51.30	50.30	51.30	5,726
21 Mar 25	51.00000 +0.60	51.00	49.85	51.00	11,908
20 Mar 25	50.40000 -0.60	51.30	49.40	51.30	12,543
19 Mar 25	51.00000 -0.60	51.90	50.90	51.90	9,164
18 Mar 25	51.60000 +1.30	51.80	50.30	50.60	11,300
17 Mar 25	50.30000 +0.30	51.50	49.05	50.20	31,563
14 Mar 25	50.00000 +1.05	51.30	48.50	48.95	27,395
13 Mar 25	48.95000 -2.55	51.70	48.90	51.70	11,863
12 Mar 25	51.50000 +0.80	51.70	51.00	51.30	3,960
11 Mar 25	50.70000 -0.40	51.80	50.70	51.00	12,232
10 Mar 25	51.10000 -0.50	52.20	50.90	52.10	8,439
07 Mar 25	51.60000 -0.90	52.10	51.00	52.00	14,185
06 Mar 25	52.50000 +3.40	52.70	49.30	49.40	23,010
05 Mar 25	49.10000 +1.25	49.95	48.20	48.35	31,162
04 Mar 25	47.85000 -0.70	48.90	47.65	48.90	30,630
03 Mar 25	48.55000 +0.35	48.90	48.20	48.20	11,036
28 Feb 25	48.20000 +0.10	48.40	47.85	48.10	12,796
27 Feb 25	48.10000 -0.30	48.50	47.95	48.35	32,829
26 Feb 25	48.40000 +0.15	48.65	48.00	48.05	13,780
25 Feb 25	48.25000 +0.05	48.80	48.00	48.05	20,358
24 Feb 25	48.20000 -0.20	48.40	47.65	48.00	55,224
21 Feb 25	48.40000 +0.05	48.50	47.65	48.10	34,449
20 Feb 25	48.35000 -0.35	49.00	48.15	48.65	32,514
19 Feb 25	48.70000 -0.55	49.30	48.65	49.30	14,393
18 Feb 25	49.25000 -0.25	49.75	48.85	49.45	26,425
17 Feb 25	49.50000 -0.50	50.10	49.30	50.00	6,511
14 Feb 25	50.00000 -0.20	50.60	49.55	50.60	41,727
13 Feb 25	50.20000 -0.80	51.00	49.20	50.60	55,338
12 Feb 25	51.00000 -0.80	51.90	50.70	51.70	37,956
11 Feb 25	51.80000 -0.20	53.00	51.60	52.10	11,664
10 Feb 25	52.00000 +1.00	52.10	50.70	50.70	12,589
07 Feb 25	51.00000 -1.00	52.00	51.00	52.00	4,177
06 Feb 25	52.00000 +0.10	52.00	51.40	51.70	5,269
05 Feb 25	51.90000 +0.30	51.90	51.20	51.40	9,961
04 Feb 25	51.60000 +0.10	51.90	51.30	51.80	8,613
03 Feb 25	51.50000 -0.50	52.00	51.30	51.30	2,726
31 Jan 25	52.00000 +0.50	52.20	51.40	51.50	18,360
30 Jan 25	51.50000 +0.10	52.00	51.30	51.50	9,128
29 Jan 25	51.40000 -0.20	51.80	51.10	51.50	13,457
28 Jan 25	51.60000 -0.10	52.10	51.60	52.00	6,891
27 Jan 25	51.70000 -0.70	52.40	51.10	51.30	28,707
24 Jan 25	52.40000 +0.00	52.50	51.90	52.40	15,396
23 Jan 25	52.40000 -0.50	52.80	52.00	52.70	14,852
22 Jan 25	52.90000 +0.30	53.70	52.20	52.20	7,264
21 Jan 25	52.60000 +0.00	52.80	52.00	52.40	11,884
20 Jan 25	52.60000 +0.40	52.80	52.00	52.60	7,256
17 Jan 25	52.20000 -0.60	52.80	52.00	52.80	7,648
16 Jan 25	52.80000 -0.40	53.40	52.70	53.40	1,205
15 Jan 25	53.20000 +0.80	53.40	52.30	52.80	2,062
14 Jan 25	52.40000 -1.30	54.00	52.40	53.80	6,165
13 Jan 25	53.70000 +0.10	54.00	53.30	53.90	3,745
10 Jan 25	53.60000 -0.60	54.00	53.60	53.60	6,465
09 Jan 25	54.20000 +0.40	54.20	53.70	53.80	4,537
08 Jan 25	53.80000 -0.50	54.50	53.80	54.50	2,766
07 Jan 25	54.30000 -0.90	55.30	53.90	54.80	5,012
06 Jan 25	55.20000 +1.30	55.30	53.80	54.30	7,613
03 Jan 25	53.90000 +0.50	54.40	53.10	53.60	4,675
02 Jan 25	53.40000 +0.50	53.80	52.90	53.00	1,168
30 Dec 24	52.90000 -0.30	53.40	52.90	53.10	5,948
27 Dec 24	53.20000 +0.70	53.20	52.70	52.90	3,653
23 Dec 24	52.50000 -0.70	53.40	52.30	53.10	5,604
20 Dec 24	53.20000 +0.60	53.30	52.30	52.90	7,298
19 Dec 24	52.60000 -0.20	52.90	52.00	52.30	3,377
18 Dec 24	52.80000 +0.00	53.10	52.40	53.10	8,068
17 Dec 24	52.80000 -0.50	53.10	52.40	53.00	5,598
16 Dec 24	53.30000 +0.10	53.70	52.80	53.70	3,083
13 Dec 24	53.20000 -1.50	54.70	52.90	54.70	7,654
12 Dec 24	54.70000 +2.10	54.70	52.10	52.90	11,061
11 Dec 24	52.60000 -0.10	53.00	52.20	53.00	7,133
10 Dec 24	52.70000 -1.20	53.70	52.50	53.70	6,653
09 Dec 24	53.90000 +1.00	53.90	52.50	52.50	5,773
06 Dec 24	52.90000 -0.70	53.50	52.20	52.90	8,381
05 Dec 24	53.60000 +0.20	53.80	52.80	53.50	6,602
04 Dec 24	53.40000 -2.10	55.30	53.40	55.00	6,031
03 Dec 24	55.50000 +2.20	55.50	53.00	53.00	6,402
02 Dec 24	53.30000 +0.30	53.40	52.10	53.00	5,583
29 Nov 24	53.00000 +0.70	53.00	51.60	51.60	13,445
28 Nov 24	52.30000 +0.40	52.50	51.70	51.90	11,654
27 Nov 24	51.90000 -0.40	53.00	51.60	53.00	14,758
26 Nov 24	52.30000 -0.50	52.70	51.60	52.00	16,930
25 Nov 24	52.80000 +0.00	53.30	52.00	53.30	15,717
22 Nov 24	52.80000 -0.30	53.40	52.40	52.60	6,571
21 Nov 24	53.10000 +0.40	53.40	52.30	53.20	1,965
20 Nov 24	52.70000 +0.10	52.90	52.10	52.60	3,589
19 Nov 24	52.60000 -0.90	53.30	52.60	53.10	3,505
18 Nov 24	53.50000 +1.30	53.50	52.40	52.70	3,745
15 Nov 24	52.20000 +0.10	52.40	50.40	52.00	7,480
14 Nov 24	52.10000 -0.80	53.00	52.10	52.80	6,427
13 Nov 24	52.90000 -0.30	53.40	52.90	53.40	5,846
12 Nov 24	53.20000 -0.60	53.80	52.90	53.70	13,222
11 Nov 24	53.80000 -1.50	55.70	53.80	55.00	10,499
08 Nov 24	55.30000 -0.60	56.40	55.30	56.00	3,695
07 Nov 24	55.90000 +0.30	56.80	55.40	55.90	8,349
06 Nov 24	55.60000 +1.20	55.80	54.30	54.40	7,217
05 Nov 24	54.40000 +1.20	54.70	53.30	53.70	6,585
04 Nov 24	53.20000 +0.20	54.00	53.00	53.20	8,124
01 Nov 24	53.00000 -0.50	53.70	53.00	53.70	5,788
31 Oct 24	53.50000 +0.50	53.80	52.70	53.10	8,913
30 Oct 24	53.00000 -0.40	54.00	53.00	53.30	10,284
29 Oct 24	53.40000 -0.20	54.10	53.20	53.50	7,043
28 Oct 24	53.60000 -0.20	54.40	53.00	54.10	29,874
25 Oct 24	53.80000 -0.80	55.00	53.80	55.00	4,801
24 Oct 24	54.60000 -0.40	55.20	54.20	55.00	6,547
23 Oct 24	55.00000 -1.20	56.40	55.00	56.40	4,218
22 Oct 24	56.20000 +0.20	57.10	56.10	56.30	5,589
21 Oct 24	56.00000 -1.70	57.90	56.00	57.50	8,047
18 Oct 24	57.70000 +3.90	58.50	54.20	54.30	15,723
17 Oct 24	53.80000 -0.10	54.70	53.50	53.70	15,812
16 Oct 24	53.90000 +0.00	54.50	53.60	53.90	12,748
15 Oct 24	53.90000 +0.00	54.40	53.60	54.40	8,131
14 Oct 24	53.90000 +0.00	54.20	52.90	53.70	10,392
11 Oct 24	53.90000 -0.10	54.50	53.50	54.00	4,965
10 Oct 24	54.00000 -0.10	54.40	53.60	54.40	2,873
09 Oct 24	54.10000 +0.10	54.50	53.80	54.20	3,641
08 Oct 24	54.00000 -1.00	54.60	53.80	54.40	12,761
07 Oct 24	55.00000 +0.00	55.30	54.20	55.30	4,509
04 Oct 24	55.00000 +1.00	55.20	53.70	54.00	8,655
03 Oct 24	54.00000 -0.50	54.60	53.80	54.60	9,878
02 Oct 24	54.50000 +0.20	54.70	53.60	54.30	10,707
01 Oct 24	54.30000 +0.00	55.30	53.90	54.80	16,905
30 Sep 24	54.30000 +0.00	54.80	53.70	54.20	14,367
27 Sep 24	54.30000 -0.40	55.00	54.10	54.70	14,313
26 Sep 24	54.70000 +0.20	55.00	53.30	54.30	19,867
25 Sep 24	54.50000 -0.20	55.00	54.40	54.90	1,760
24 Sep 24	54.70000 -0.30	55.30	54.30	55.10	1,450
23 Sep 24	55.00000 +0.70	55.20	54.20	55.20	3,650
20 Sep 24	54.30000 -2.10	56.00	53.90	55.90	4,067
19 Sep 24	56.40000 +0.90	56.90	56.00	56.20	908
18 Sep 24	55.50000 -0.70	56.70	55.50	56.00	986
17 Sep 24	56.20000 +0.70	56.40	54.80	55.40	1,795
16 Sep 24	55.50000 -0.80	56.90	55.50	56.90	858
13 Sep 24	56.30000 -0.80	57.30	56.10	56.90	1,408
12 Sep 24	57.10000 +1.60	57.30	55.30	56.20	2,043
11 Sep 24	55.50000 -0.10	56.40	55.40	56.00	3,262
10 Sep 24	55.60000 +0.70	55.60	54.20	54.20	3,728
09 Sep 24	54.90000 -0.10	55.00	54.10	54.80	4,803
06 Sep 24	55.00000 +0.70	56.00	54.10	54.10	10,270
05 Sep 24	54.30000 -0.90	55.60	54.30	55.10	1,999
04 Sep 24	55.20000 -0.40	55.50	54.40	54.90	3,089
03 Sep 24	55.60000 -0.30	56.50	55.20	55.50	3,773
02 Sep 24	55.90000 +0.30	56.00	55.10	55.60	3,270
30 Aug 24	55.60000 +0.80	55.80	54.50	54.50	6,635
29 Aug 24	54.80000 +0.10	55.20	54.60	54.70	3,191
28 Aug 24	54.70000 -0.10	55.80	54.50	55.40	2,594
27 Aug 24	54.80000 -0.70	55.60	54.50	55.20	8,537
26 Aug 24	55.50000 +0.20	55.90	55.40	55.50	1,876
23 Aug 24	55.30000 -0.30	56.10	55.20	56.10	2,806
22 Aug 24	55.60000 -0.70	56.20	55.60	56.20	3,940
21 Aug 24	56.30000 +0.00	56.70	55.30	56.60	8,633
20 Aug 24	56.30000 -0.50	57.00	56.10	56.40	2,531
19 Aug 24	56.80000 -0.90	58.30	56.70	58.30	3,018
16 Aug 24	57.70000 -1.20	59.10	57.10	59.10	4,590
15 Aug 24	58.90000 -0.50	59.90	58.70	59.90	1,130
14 Aug 24	59.40000 +0.90	60.70	58.10	58.10	4,238
13 Aug 24	58.50000 +0.40	58.80	57.90	58.80	2,512
12 Aug 24	58.10000 -0.50	58.90	57.60	58.80	6,535
09 Aug 24	58.60000 +1.10	59.10	57.30	57.50	1,451
08 Aug 24	57.50000 -0.50	58.00	57.10	58.00	3,603
07 Aug 24	58.00000 +0.40	58.30	57.50	58.30	2,372
06 Aug 24	57.60000 +1.10	58.00	56.90	57.00	3,383
05 Aug 24	56.50000 -2.10	57.10	55.70	57.00	15,625
02 Aug 24	58.60000 -1.20	59.20	58.40	59.20	2,101
01 Aug 24	59.80000 -0.30	61.50	59.60	61.50	4,280
31 Jul 24	60.10000 +0.30	60.20	58.60	60.10	1,547
30 Jul 24	59.80000 -0.20	60.20	58.50	60.00	2,611
29 Jul 24	60.00000 +0.20	60.20	59.30	59.30	18,193
26 Jul 24	59.80000 +1.30	59.80	58.00	58.00	18,608
25 Jul 24	58.50000 +0.10	58.80	57.00	58.00	4,344
24 Jul 24	58.40000 +1.10	58.70	57.10	57.90	6,348
23 Jul 24	57.30000 +1.50	57.60	56.00	56.00	2,840
22 Jul 24	55.80000 +1.60	55.80	54.80	54.80	3,449
19 Jul 24	54.20000 -1.10	54.90	54.10	54.90	2,274
18 Jul 24	55.30000 -0.90	57.00	55.20	56.10	5,825
17 Jul 24	56.20000 -1.10	58.00	56.20	58.00	1,972
16 Jul 24	57.30000 -1.40	58.50	56.90	58.50	1,547
15 Jul 24	58.70000 -0.60	59.30	57.90	58.90	7,480
12 Jul 24	59.30000 +1.30	59.30	57.50	58.00	12,580
11 Jul 24	58.00000 +2.10	58.00	55.40	55.40	6,151
10 Jul 24	55.90000 -0.70	57.20	55.90	56.10	5,154
09 Jul 24	56.60000 -0.40	57.40	56.50	57.00	2,835
08 Jul 24	57.00000 -0.50	58.30	57.00	58.30	1,319
05 Jul 24	57.50000 +1.70	58.00	55.50	55.50	4,573
04 Jul 24	55.80000 -1.10	56.60	55.40	56.60	1,531
03 Jul 24	56.90000 +0.60	57.00	55.70	56.00	1,410
02 Jul 24	56.30000 +1.30	56.40	54.70	55.10	1,940
01 Jul 24	55.00000 -0.20	55.60	54.40	55.50	3,798
28 Jun 24	55.20000 -0.40	55.40	55.00	55.20	2,325
27 Jun 24	55.60000 +0.10	55.60	55.00	55.00	2,514
26 Jun 24	55.50000 +0.20	55.50	55.00	55.30	1,819
25 Jun 24	55.30000 -0.20	55.50	55.00	55.50	2,321
24 Jun 24	55.50000 +0.10	55.60	55.10	55.50	6,168
21 Jun 24	55.40000 -0.80	56.60	55.00	56.00	3,909
20 Jun 24	56.20000 +0.20	57.20	56.00	56.50	4,528
19 Jun 24	56.00000 +0.30	56.50	55.00	55.30	3,608
18 Jun 24	55.70000 -0.60	56.40	55.60	55.80	1,160
17 Jun 24	56.30000 +0.80	56.70	55.70	55.80	2,201
14 Jun 24	55.50000 -1.50	57.10	55.20	57.00	3,764
13 Jun 24	57.00000 -1.60	58.40	56.70	58.10	1,925
12 Jun 24	58.60000 +0.60	58.60	57.50	57.70	4,006
11 Jun 24	58.00000 -0.20	58.70	58.00	58.40	3,771
10 Jun 24	58.20000 -0.20	58.60	58.00	58.40	1,094
07 Jun 24	58.40000 +0.00	58.70	58.20	58.60	3,545
06 Jun 24	58.40000 +0.50	58.50	57.80	58.40	3,306
05 Jun 24	57.90000 -0.40	58.90	57.70	58.50	6,597
04 Jun 24	58.30000 +0.80	58.40	57.70	57.90	1,840
03 Jun 24	57.50000 +0.60	57.80	57.00	57.40	3,303
31 May 24	56.90000 +0.50	57.00	56.00	56.80	4,883
30 May 24	56.40000 -1.40	57.70	56.40	57.70	2,201
29 May 24	57.80000 -1.70	59.50	57.80	59.50	6,386
28 May 24	59.50000 -0.70	60.80	59.20	60.80	16,894
27 May 24	60.20000 +1.70	60.60	58.30	58.40	10,806
24 May 24	58.50000 +0.10	58.70	57.20	57.90	4,541
23 May 24	58.40000 +2.20	58.40	56.20	56.80	6,631
22 May 24	56.20000 -0.90	57.20	56.00	57.10	4,006
21 May 24	57.10000 +0.30	57.50	56.40	57.30	7,852
20 May 24	56.80000 +0.30	57.20	56.30	57.20	3,655
17 May 24	56.50000 +0.30	57.50	56.40	56.70	8,469
16 May 24	56.20000 +1.40	57.50	54.90	54.90	12,189
15 May 24	54.80000 +0.10	55.00	52.90	53.00	8,382
14 May 24	54.70000 +0.90	54.90	53.40	53.50	2,722
13 May 24	53.80000 -0.30	55.00	53.70	54.80	5,386
10 May 24	54.10000 -0.50	55.60	54.00	55.00	3,858
09 May 24	54.60000 -1.70	56.10	54.60	56.10	919
08 May 24	56.30000 -0.50	56.80	55.90	56.40	2,875
07 May 24	56.80000 -1.20	58.90	56.80	58.60	7,127
06 May 24	58.00000 +0.30	59.20	57.00	57.40	13,947
03 May 24	57.70000 +2.10	57.70	56.00	56.00	5,098
02 May 24	55.60000 +0.20	56.40	55.20	55.40	6,148
30 Apr 24	55.40000 +1.40	55.90	53.90	53.90	15,026
29 Apr 24	54.00000 +0.80	54.30	52.80	53.60	5,645
26 Apr 24	53.20000 +0.70	53.40	52.40	53.00	3,295
25 Apr 24	52.50000 -0.80	53.30	52.20	52.90	1,572
24 Apr 24	53.30000 +0.30	53.50	52.80	53.50	2,815
23 Apr 24	53.00000 +0.60	53.20	51.90	52.70	3,784
22 Apr 24	52.40000 +1.00	52.60	51.20	51.40	3,651
19 Apr 24	51.40000 +1.40	51.70	49.65	50.30	4,214
18 Apr 24	50.00000 +0.40	51.00	49.50	50.10	7,112
17 Apr 24	49.60000 -0.90	50.10	48.85	50.00	5,099
16 Apr 24	50.50000 +0.20	51.20	49.50	49.80	7,764
15 Apr 24	50.30000 +0.65	51.10	49.75	50.00	12,445
12 Apr 24	49.65000 -0.55	50.50	49.60	50.30	3,150
11 Apr 24	50.20000 +0.50	50.40	49.80	50.10	4,104
10 Apr 24	49.70000 -0.30	50.10	49.40	50.10	7,998
09 Apr 24	50.00000 -1.40	51.30	49.10	51.30	6,446
08 Apr 24	51.40000 +0.80	51.70	51.00	51.00	1,160
05 Apr 24	50.60000 -0.60	50.80	50.10	50.60	4,621
04 Apr 24	51.20000 -0.30	51.40	51.00	51.10	227
03 Apr 24	51.50000 -0.20	51.90	50.80	51.90	3,125
02 Apr 24	51.70000 -1.50	53.60	51.60	53.20	3,410
28 Mar 24	53.20000 +0.30	53.60	52.90	53.10	733
27 Mar 24	52.90000 -0.70	53.80	52.90	53.50	2,665
26 Mar 24	53.60000 +0.10	53.60	52.90	53.20	1,479
25 Mar 24	53.50000 -0.70	54.70	53.20	54.70	3,665
22 Mar 24	54.20000 +0.40	55.70	54.00	54.30	10,824
21 Mar 24	53.80000 +2.00	53.90	51.80	52.00	5,543
20 Mar 24	51.80000 +0.20	52.10	51.60	51.60	802
19 Mar 24	51.60000 -0.90	52.90	50.80	52.90	6,275
18 Mar 24	52.50000 +2.20	52.50	50.90	50.90	5,208
15 Mar 24	50.30000 -1.40	51.70	48.90	51.20	9,744
14 Mar 24	51.70000 +3.00	51.70	49.75	49.90	9,264
13 Mar 24	48.70000 -0.85	49.70	48.55	49.70	9,383
12 Mar 24	49.55000 -0.75	50.90	49.15	50.90	4,793
11 Mar 24	50.30000 +0.35	50.30	49.40	50.20	4,519
08 Mar 24	49.95000 -0.45	50.50	49.10	49.95	9,176
07 Mar 24	50.40000 +1.60	50.50	49.00	49.00	5,770
06 Mar 24	48.80000 -1.30	50.70	48.40	50.30	11,386
05 Mar 24	50.10000 +0.00	50.70	50.00	50.00	2,716
04 Mar 24	50.10000 -0.60	51.00	50.00	50.40	1,476
01 Mar 24	50.70000 +2.25	51.00	48.65	48.65	7,198
29 Feb 24	48.45000 -1.65	50.10	48.10	50.10	7,945
28 Feb 24	50.10000 +0.15	50.20	49.05	49.05	3,620
27 Feb 24	49.95000 -0.35	50.10	49.60	49.90	2,462
26 Feb 24	50.30000 +0.30	50.60	49.45	49.90	4,023
23 Feb 24	50.00000 +0.00	50.40	49.65	50.20	2,626
22 Feb 24	50.00000 -0.50	50.70	50.00	50.30	3,391
21 Feb 24	50.50000 +0.20	50.70	50.10	50.10	2,458
20 Feb 24	50.30000 -1.80	51.60	50.30	51.60	2,726
19 Feb 24	52.10000 +0.20	52.20	51.70	52.20	1,473
16 Feb 24	51.90000 +0.30	52.20	51.70	51.80	2,545
15 Feb 24	51.60000 -0.50	52.30	51.60	52.00	1,668
14 Feb 24	52.10000 +0.50	52.20	51.60	52.00	1,424
13 Feb 24	51.60000 -0.10	52.00	51.30	51.40	3,478
12 Feb 24	51.70000 +0.00	52.10	51.70	51.80	1,551
09 Feb 24	51.70000 -0.50	52.10	51.70	52.10	1,837
08 Feb 24	52.20000 +1.00	52.20	51.50	51.50	1,610
07 Feb 24	51.20000 +0.50	51.40	50.50	50.70	2,297
06 Feb 24	50.70000 -0.70	51.40	50.60	50.90	1,592
05 Feb 24	51.40000 +0.20	51.80	51.30	51.70	1,127
02 Feb 24	51.20000 +0.90	51.50	50.40	50.40	2,553
01 Feb 24	50.30000 -0.60	50.90	50.30	50.70	1,500
31 Jan 24	50.90000 +0.30	51.20	50.00	50.00	2,450
30 Jan 24	50.60000 -0.40	51.60	50.50	50.60	1,910
29 Jan 24	51.00000 +0.40	51.00	49.60	50.00	9,644
26 Jan 24	50.60000 -0.10	51.00	50.20	50.50	1,315
25 Jan 24	50.70000 +0.20	51.20	49.75	50.80	3,809
24 Jan 24	50.50000 -0.20	51.00	50.20	50.80	2,338
23 Jan 24	50.70000 -1.40	52.20	50.70	52.00	2,648
22 Jan 24	52.10000 -0.30	52.90	52.10	52.50	3,423
19 Jan 24	52.40000 -0.20	52.70	51.40	52.70	3,542
18 Jan 24	52.60000 +1.40	52.60	51.00	51.00	1,850
17 Jan 24	51.20000 -0.60	52.10	51.20	51.40	2,074
16 Jan 24	51.80000 +1.30	52.20	50.20	50.20	4,481
15 Jan 24	50.50000 -0.10	51.20	50.10	51.20	5,514
12 Jan 24	50.60000 +0.30	51.40	50.30	50.50	6,984
11 Jan 24	50.30000 -1.00	52.10	50.30	52.10	5,768
10 Jan 24	51.30000 -0.10	51.80	51.10	51.60	2,879
09 Jan 24	51.40000 +0.00	52.00	50.60	51.30	5,189
08 Jan 24	51.40000 +0.20	51.70	51.00	51.50	1,660
05 Jan 24	51.20000 -1.20	52.80	50.60	52.80	7,087
04 Jan 24	52.40000 -0.50	53.40	52.20	53.40	3,718
03 Jan 24	52.90000 -1.20	54.50	52.80	54.40	1,364
02 Jan 24	54.10000 -0.90	55.20	53.20	55.20	1,444
29 Dec 23	55.00000 +0.40	55.10	54.70	55.00	2,497
28 Dec 23	54.60000 +0.30	55.00	54.20	54.20	2,529
27 Dec 23	54.30000 -0.20	55.20	53.90	54.00	9,219
22 Dec 23	54.50000 +0.10	54.80	53.10	54.50	8,702
21 Dec 23	54.40000 -1.90	56.90	53.50	56.10	20,161
20 Dec 23	56.30000 -0.20	56.50	55.70	56.00	2,048
19 Dec 23	56.50000 +1.00	57.20	55.20	55.20	11,756
18 Dec 23	55.50000 +0.90	56.40	54.40	54.80	13,451
15 Dec 23	54.60000 +1.90	55.00	52.20	52.50	19,232
14 Dec 23	52.70000 +0.70	53.10	51.80	53.10	5,412
13 Dec 23	52.00000 -0.80	52.90	51.60	52.50	3,470
12 Dec 23	52.80000 +0.20	53.20	52.40	52.50	11,335
11 Dec 23	52.60000 +0.30	52.80	51.90	51.90	2,404
08 Dec 23	52.30000 +0.20	52.30	51.50	52.00	3,361
07 Dec 23	52.10000 +0.30	52.10	51.40	51.50	789
06 Dec 23	51.80000 -0.20	52.50	51.60	52.00	2,973
05 Dec 23	52.00000 +0.00	52.30	51.80	52.00	2,213
04 Dec 23	52.00000 -1.70	53.60	51.80	53.40	3,647
01 Dec 23	53.70000 +0.60	53.80	52.70	53.10	5,058
30 Nov 23	53.10000 +0.40	53.30	52.00	53.00	2,468
29 Nov 23	52.70000 +0.30	53.30	52.50	52.50	5,621
28 Nov 23	52.40000 +0.50	52.50	51.50	52.20	2,054
27 Nov 23	51.90000 -0.70	52.40	51.70	52.10	2,147
24 Nov 23	52.60000 +0.20	52.80	51.80	52.00	5,393
23 Nov 23	52.40000 +2.20	52.40	50.20	50.20	7,172
22 Nov 23	50.20000 -1.20	51.50	49.80	51.40	3,218
21 Nov 23	51.40000 -0.90	51.90	50.20	51.80	7,154
20 Nov 23	52.30000 -2.00	54.40	52.20	54.00	5,887
17 Nov 23	54.30000 -0.10	55.20	54.20	55.00	3,458
16 Nov 23	54.40000 -0.40	55.60	54.20	55.50	4,678
15 Nov 23	54.80000 +0.10	55.70	54.30	54.80	5,551
14 Nov 23	54.70000 +1.10	55.10	53.50	53.50	9,859
13 Nov 23	53.60000 -0.30	53.80	52.90	53.60	2,967
10 Nov 23	53.90000 +0.80	54.00	53.00	53.20	3,920
09 Nov 23	53.10000 -0.20	53.50	52.90	53.00	2,816
08 Nov 23	53.30000 +0.10	53.60	52.80	52.90	2,342
07 Nov 23	53.20000 +0.40	53.20	52.10	52.60	4,082
06 Nov 23	52.80000 -0.80	53.90	52.20	53.90	2,666
03 Nov 23	53.60000 +2.50	53.90	51.20	51.20	11,784
02 Nov 23	51.10000 +1.40	51.20	50.10	50.10	3,277
01 Nov 23	49.70000 +0.35	49.95	48.85	49.75	1,765
31 Oct 23	49.35000 +0.20	50.10	48.65	48.80	10,674
30 Oct 23	49.15000 +0.30	49.80	48.70	49.30	4,196
27 Oct 23	48.85000 +0.70	49.40	48.00	48.00	6,118
26 Oct 23	48.15000 +0.25	48.40	47.60	48.10	5,397
25 Oct 23	47.90000 +0.20	48.05	47.30	47.95	4,081
24 Oct 23	47.70000 +0.70	47.70	46.60	47.15	3,676
23 Oct 23	47.00000 -0.35	47.65	46.40	47.65	3,895
20 Oct 23	47.35000 -1.25	48.80	47.25	48.80	8,692
19 Oct 23	48.60000 +2.25	49.00	47.00	47.00	10,071
18 Oct 23	46.35000 -0.35	47.20	46.30	47.20	6,231
17 Oct 23	46.70000 +1.15	46.80	45.60	45.60	3,595
16 Oct 23	45.55000 -0.20	46.05	45.55	46.00	1,059
13 Oct 23	45.75000 -0.10	46.45	45.50	46.40	3,801
12 Oct 23	45.85000 -1.55	47.35	45.85	47.25	4,492
11 Oct 23	47.40000 +1.55	47.65	46.00	46.05	2,811
10 Oct 23	45.85000 +1.25	46.65	44.35	44.35	11,680
09 Oct 23	44.60000 -1.85	46.30	44.60	46.05	7,693
06 Oct 23	46.45000 +0.90	46.65	45.50	45.60	5,053
05 Oct 23	45.55000 +0.00	46.20	45.50	45.95	4,011
04 Oct 23	45.55000 -1.70	47.15	45.50	46.95	5,940
03 Oct 23	47.25000 +1.35	47.65	45.50	45.50	7,265
02 Oct 23	45.90000 +0.00	46.35	45.70	46.20	7,748
29 Sep 23	45.90000 +0.30	46.40	45.75	45.75	8,344
28 Sep 23	45.60000 -0.55	46.20	45.40	46.10	5,351
27 Sep 23	46.15000 +0.90	46.45	45.35	45.50	10,145
26 Sep 23	45.25000 -1.10	46.55	45.20	46.50	6,061
25 Sep 23	46.35000 -1.35	47.55	46.10	47.55	5,438
22 Sep 23	47.70000 +0.60	47.80	46.75	47.40	9,388
21 Sep 23	47.10000 -0.25	47.45	46.00	47.20	7,852
20 Sep 23	47.35000 -0.05	47.80	47.35	47.40	1,438
19 Sep 23	47.40000 -0.55	48.35	47.40	48.00	2,179
18 Sep 23	47.95000 -1.60	49.45	47.40	49.45	7,192
15 Sep 23	49.55000 +0.10	50.50	49.40	49.80	7,209
14 Sep 23	49.45000 -0.85	50.30	48.60	50.30	9,814
13 Sep 23	50.30000 +0.60	50.30	49.50	49.80	7,549
12 Sep 23	49.70000 -1.50	51.20	49.20	51.20	7,909
11 Sep 23	51.20000 -0.50	52.00	51.00	52.00	4,436
08 Sep 23	51.70000 +0.40	52.20	50.30	51.10	9,220
07 Sep 23	51.30000 -3.10	54.50	51.20	54.30	6,446
06 Sep 23	54.40000 -0.50	55.00	54.40	54.70	2,062
05 Sep 23	54.90000 +0.30	55.00	54.40	55.00	3,397
04 Sep 23	54.60000 -0.40	55.00	54.20	54.60	2,752
01 Sep 23	55.00000 +0.00	55.00	54.40	54.90	1,469
31 Aug 23	55.00000 +1.80	55.00	53.50	53.50	4,490
30 Aug 23	53.20000 -1.20	54.10	53.00	54.00	5,243
29 Aug 23	54.40000 +0.30	54.40	52.90	53.90	4,816
28 Aug 23	54.10000 +1.30	54.20	53.10	53.10	953
25 Aug 23	52.80000 -0.50	53.60	52.30	53.00	3,548
24 Aug 23	53.30000 -0.80	54.00	52.10	53.80	3,988
23 Aug 23	54.10000 -0.10	55.20	53.70	55.00	5,913
22 Aug 23	54.20000 +0.50	54.40	53.90	54.20	684
21 Aug 23	53.70000 +0.20	54.00	53.40	54.00	2,484
18 Aug 23	53.50000 +0.50	53.90	52.00	53.00	5,929
17 Aug 23	53.00000 -0.20	53.20	52.80	52.90	3,901
16 Aug 23	53.20000 +0.50	53.20	52.10	52.30	1,545
15 Aug 23	52.70000 -0.50	53.30	52.10	53.10	2,454
14 Aug 23	53.20000 -1.00	53.80	53.20	53.70	2,944
11 Aug 23	54.20000 +1.00	54.20	53.00	53.00	1,518
10 Aug 23	53.20000 -0.60	53.60	53.20	53.40	2,688
09 Aug 23	53.80000 -0.10	54.00	53.30	53.80	2,228
08 Aug 23	53.90000 +0.20	54.10	53.10	53.30	5,443
07 Aug 23	53.70000 +0.20	53.70	53.20	53.50	1,196
04 Aug 23	53.50000 +0.00	54.30	53.00	53.70	1,748
03 Aug 23	53.50000 +0.10	53.50	52.70	53.00	2,707
02 Aug 23	53.40000 -0.30	54.80	53.40	54.60	3,994
01 Aug 23	53.70000 -0.20	54.30	53.50	54.30	4,430
31 Jul 23	53.90000 +0.10	55.10	53.80	55.10	3,415
28 Jul 23	53.80000 +0.50	54.40	53.30	53.50	4,117
27 Jul 23	53.30000 +0.30	54.00	53.00	53.10	3,186
26 Jul 23	53.00000 -0.20	53.80	53.00	53.10	4,823
25 Jul 23	53.20000 +0.60	53.50	52.10	52.10	3,496
24 Jul 23	52.60000 -0.90	53.40	52.10	53.40	7,605
21 Jul 23	53.50000 +2.00	53.50	50.30	51.20	6,292
20 Jul 23	51.50000 -2.90	55.20	51.20	54.50	7,410
19 Jul 23	54.40000 +0.30	54.40	52.90	54.00	4,013
18 Jul 23	54.10000 +0.70	54.20	52.60	53.80	6,131
17 Jul 23	53.40000 -0.40	53.80	51.60	53.60	9,140
14 Jul 23	53.80000 -0.80	54.60	53.60	54.30	3,668
13 Jul 23	54.60000 -0.30	55.30	54.50	55.10	5,132
12 Jul 23	54.90000 +0.50	55.40	54.00	54.50	2,007
11 Jul 23	54.40000 +1.00	54.60	53.20	53.90	2,656
10 Jul 23	53.40000 +0.00	53.60	52.50	53.20	2,545
07 Jul 23	53.40000 +0.30	53.70	52.40	52.40	3,703
06 Jul 23	53.10000 -0.20	53.80	51.80	52.60	12,549
05 Jul 23	53.30000 -1.00	54.30	53.00	54.30	3,505
04 Jul 23	54.30000 +1.30	54.60	53.00	53.00	3,004
03 Jul 23	53.00000 -1.60	54.60	52.40	54.60	7,110
30 Jun 23	54.60000 -0.10	55.10	54.20	55.10	1,341
29 Jun 23	54.70000 +0.20	55.00	54.20	54.40	1,363
28 Jun 23	54.50000 -0.70	55.50	54.40	55.50	2,942
27 Jun 23	55.20000 -0.30	55.90	55.00	55.60	1,288
26 Jun 23	55.50000 +0.90	56.00	54.00	54.60	10,153
23 Jun 23	54.60000 -1.20	55.60	54.50	55.60	4,649
22 Jun 23	55.80000 -1.20	56.70	55.20	56.30	9,312
21 Jun 23	57.00000 +1.30	57.80	56.60	57.10	5,684
20 Jun 23	55.70000 +0.90	55.90	54.50	54.70	6,479
19 Jun 23	54.80000 -0.60	56.40	54.80	55.90	5,444
16 Jun 23	55.40000 +0.60	56.30	54.40	54.80	5,066
15 Jun 23	54.80000 +1.30	54.80	53.20	53.50	3,080
14 Jun 23	53.50000 +1.50	53.50	51.60	51.80	5,315
13 Jun 23	52.00000 +0.00	53.00	51.50	51.50	7,756
12 Jun 23	52.00000 -0.10	52.30	51.60	52.00	639
09 Jun 23	52.10000 +1.00	52.40	51.20	51.80	3,500
08 Jun 23	51.10000 -0.10	52.00	50.40	51.00	4,447
07 Jun 23	51.20000 +1.00	51.70	50.30	51.00	4,259
06 Jun 23	50.20000 -0.80	50.80	50.00	50.00	678
05 Jun 23	51.00000 +0.80	51.10	49.85	50.90	1,262
02 Jun 23	50.20000 -1.50	51.40	50.00	51.40	1,871
01 Jun 23	51.70000 +1.70	52.20	49.35	50.80	3,817
31 May 23	50.00000 -0.20	50.40	49.90	50.20	2,247
30 May 23	50.20000 +0.00	50.90	49.90	50.30	2,417
29 May 23	50.20000 -0.60	50.90	50.20	50.30	418
26 May 23	50.80000 +0.95	50.80	49.90	49.90	3,042
25 May 23	49.85000 -0.25	50.50	49.60	50.00	2,308
24 May 23	50.10000 -0.90	50.50	50.10	50.50	404
23 May 23	51.00000 -0.80	51.30	50.60	50.90	2,114
22 May 23	51.80000 +0.10	51.80	51.00	51.50	2,485
19 May 23	51.70000 +0.20	52.60	51.10	51.80	3,052
18 May 23	51.50000 +2.05	51.50	49.00	49.00	2,335
17 May 23	49.45000 +0.15	49.45	49.10	49.10	4,391
16 May 23	49.30000 -0.25	50.40	48.65	49.75	4,436
15 May 23	49.55000 -0.30	50.30	49.40	50.00	2,873
12 May 23	49.85000 +0.15	50.00	48.45	49.20	3,503
11 May 23	49.70000 -0.90	50.70	49.10	50.70	3,327
10 May 23	50.60000 +0.50	50.60	49.90	50.20	3,790
09 May 23	50.10000 -0.80	50.90	50.10	50.60	2,846
08 May 23	50.90000 -0.50	51.50	50.60	51.40	1,115
05 May 23	51.40000 +0.50	51.40	50.50	50.50	1,085
04 May 23	50.90000 -0.10	51.30	50.50	51.30	1,784
03 May 23	51.00000 +0.90	51.20	49.95	50.40	2,439
02 May 23	50.10000 -1.50	52.00	50.10	52.00	3,213
28 Apr 23	51.60000 -0.10	52.20	51.30	51.50	2,373
27 Apr 23	51.70000 +0.20	52.50	51.00	51.00	914
26 Apr 23	51.50000 +0.60	51.90	50.70	50.70	3,245
25 Apr 23	50.90000 +1.05	51.00	49.55	49.55	2,753
24 Apr 23	49.85000 -0.25	50.30	49.55	49.95	5,192
21 Apr 23	50.10000 +0.00	51.00	49.75	50.90	6,983
20 Apr 23	50.10000 -2.30	53.00	50.10	53.00	6,181
19 Apr 23	52.40000 -0.30	53.30	52.30	52.80	3,128
18 Apr 23	52.70000 +0.80	53.20	51.70	52.10	1,139
17 Apr 23	51.90000 +0.40	52.30	51.50	52.00	2,837
14 Apr 23	51.50000 -0.30	52.00	51.20	51.40	2,524
13 Apr 23	51.80000 +1.30	52.00	50.10	50.10	2,074
12 Apr 23	50.50000 -0.80	51.20	50.40	51.10	2,090
11 Apr 23	51.30000 +0.00	51.80	50.80	51.80	1,124
06 Apr 23	51.30000 +0.00	51.70	51.30	51.50	747
05 Apr 23	51.30000 -0.90	52.10	50.90	52.10	4,179
04 Apr 23	52.20000 +1.00	52.20	51.30	51.40	3,213
03 Apr 23	51.20000 +0.00	51.70	50.80	51.70	1,417
31 Mar 23	51.20000 -0.30	52.20	51.00	52.10	2,826
30 Mar 23	51.50000 +1.20	51.90	49.40	49.75	3,109
29 Mar 23	50.30000 -0.30	50.80	49.60	50.80	2,728
28 Mar 23	50.60000 -0.50	51.90	50.50	51.50	3,878
27 Mar 23	51.10000 +0.10	51.40	50.70	51.40	3,260
24 Mar 23	51.00000 +0.00	51.40	50.60	51.00	8,088
23 Mar 23	51.00000 +1.00	51.00	49.85	49.90	3,563
22 Mar 23	50.00000 +0.85	50.00	48.75	49.75	6,981
21 Mar 23	49.15000 +0.65	49.65	48.20	48.20	2,008
20 Mar 23	48.50000 -0.30	48.80	47.65	48.70	6,080
17 Mar 23	48.80000 +0.40	49.20	47.90	49.00	8,786
16 Mar 23	48.40000 +2.00	48.40	46.85	46.85	3,291
15 Mar 23	46.40000 +0.00	46.80	45.00	46.45	7,223
14 Mar 23	46.40000 +0.90	46.50	45.10	45.90	14,158
13 Mar 23	45.50000 -1.05	46.70	45.15	46.70	3,704
10 Mar 23	46.55000 -0.90	47.95	46.00	47.25	11,828
09 Mar 23	47.45000 -0.30	48.00	47.30	47.30	3,589
08 Mar 23	47.75000 -0.50	48.45	47.75	48.30	3,370
07 Mar 23	48.25000 -0.55	48.60	47.95	48.60	2,424
06 Mar 23	48.80000 -0.20	49.30	48.45	48.45	1,290
03 Mar 23	49.00000 +0.00	49.30	48.80	49.05	3,790
02 Mar 23	49.00000 -0.25	49.40	48.75	49.20	1,557
01 Mar 23	49.25000 +1.75	49.60	47.35	48.10	12,550
28 Feb 23	47.50000 -0.05	47.95	46.90	47.25	4,790
27 Feb 23	47.55000 -0.60	48.95	47.50	48.65	2,388
24 Feb 23	48.15000 -0.60	48.95	47.60	48.65	4,448
23 Feb 23	48.75000 -0.75	49.95	48.75	49.95	2,353
22 Feb 23	49.50000 -1.30	50.80	49.10	50.80	2,200
21 Feb 23	50.80000 -0.50	52.00	50.60	52.00	5,311
20 Feb 23	51.30000 +0.20	51.70	50.70	51.30	2,628
17 Feb 23	51.10000 +0.00	52.00	50.40	50.70	2,045
16 Feb 23	51.10000 +0.10	51.20	50.90	50.90	873
15 Feb 23	51.00000 +0.20	51.10	50.80	50.80	360
14 Feb 23	50.80000 +0.00	51.20	50.40	51.20	1,428
13 Feb 23	50.80000 -1.80	52.30	50.20	52.30	4,575
10 Feb 23	52.60000 +0.30	53.90	51.60	52.90	9,587
09 Feb 23	52.30000 +1.20	52.80	51.10	51.60	2,553
08 Feb 23	51.10000 -0.60	52.80	50.90	52.00	1,143
07 Feb 23	51.70000 +1.10	51.90	50.90	51.10	4,759
06 Feb 23	50.60000 -1.10	52.30	50.60	51.30	3,058
03 Feb 23	51.70000 -1.30	52.70	50.50	52.60	5,763
02 Feb 23	53.00000 +1.40	53.00	51.30	51.90	6,026
01 Feb 23	51.60000 +0.50	51.60	50.90	51.60	1,596
31 Jan 23	51.10000 +0.50	51.60	50.30	50.30	3,409
30 Jan 23	50.60000 -0.20	51.40	50.40	50.50	1,795
27 Jan 23	50.80000 -0.90	51.50	50.40	51.30	2,330
26 Jan 23	51.70000 +1.60	51.90	49.50	50.60	5,025
25 Jan 23	50.10000 +0.70	50.70	49.35	49.50	6,369
24 Jan 23	49.40000 -1.20	51.20	48.90	51.20	10,151
23 Jan 23	50.60000 -0.30	51.80	50.30	51.50	3,128
20 Jan 23	50.90000 +0.90	51.30	49.90	49.90	3,782
19 Jan 23	50.00000 +0.50	50.20	48.95	49.35	11,722
18 Jan 23	49.50000 +0.10	49.95	48.25	49.45	4,166
17 Jan 23	49.40000 +1.15	49.60	47.60	48.25	6,497
16 Jan 23	48.25000 +2.05	48.65	46.50	46.85	5,690
13 Jan 23	46.20000 +0.55	46.55	45.85	45.90	1,797
12 Jan 23	45.65000 -0.50	46.90	45.25	46.90	3,403
11 Jan 23	46.15000 -0.70	47.20	46.15	47.00	3,334
10 Jan 23	46.85000 -0.20	47.20	45.60	47.00	758
09 Jan 23	47.05000 +1.60	47.05	45.05	45.60	4,454
06 Jan 23	45.45000 +0.25	45.60	45.00	45.00	516
05 Jan 23	45.20000 -1.15	46.40	45.20	46.40	648
04 Jan 23	46.35000 +2.05	46.40	44.30	44.30	3,967
03 Jan 23	44.30000 +0.80	44.80	43.70	43.70	2,257
02 Jan 23	43.50000 -2.10	45.80	43.50	45.80	5,466
30 Dec 22	45.60000 -0.80	46.30	44.75	45.95	1,727
29 Dec 22	46.40000 +1.40	46.65	44.70	45.40	3,756
28 Dec 22	45.00000 -1.25	46.35	45.00	46.35	564
27 Dec 22	46.25000 +1.15	46.35	44.90	45.35	2,602
23 Dec 22	45.10000 +1.85	45.65	42.25	43.00	5,177
22 Dec 22	43.25000 -0.15	44.75	43.05	43.55	3,074
21 Dec 22	43.40000 -0.80	44.15	43.10	43.85	3,588
20 Dec 22	44.20000 -0.80	45.10	43.70	44.55	10,847
19 Dec 22	45.00000 -2.80	47.40	45.00	47.40	6,286
16 Dec 22	47.80000 -0.65	49.00	47.60	48.40	2,341
15 Dec 22	48.45000 -0.70	49.75	48.10	49.75	1,803
14 Dec 22	49.15000 +0.50	49.85	48.40	48.85	2,502
13 Dec 22	48.65000 +1.05	49.30	47.00	47.85	10,686
12 Dec 22	47.60000 -1.20	48.60	46.85	48.60	1,454
09 Dec 22	48.80000 +1.25	48.80	47.75	48.50	1,364
08 Dec 22	47.55000 -0.05	48.40	46.80	48.05	5,196
07 Dec 22	47.60000 -1.30	48.60	47.30	48.60	3,974
06 Dec 22	48.90000 -2.10	51.20	48.65	51.20	3,702
05 Dec 22	51.00000 -0.50	51.10	50.40	51.00	2,540
02 Dec 22	51.50000 +0.00	52.60	51.40	51.40	12,679
01 Dec 22	51.50000 +1.85	52.00	50.00	50.00	4,976
30 Nov 22	49.65000 +0.65	50.00	49.45	49.55	2,668
29 Nov 22	49.00000 +0.00	49.45	48.55	49.00	2,825
28 Nov 22	49.00000 -0.35	49.50	48.60	49.20	2,112
25 Nov 22	49.35000 -0.15	49.60	49.25	49.50	425
24 Nov 22	49.50000 +0.50	49.85	49.25	49.25	2,592
23 Nov 22	49.00000 +0.35	49.00	48.15	48.95	5,890
22 Nov 22	48.65000 +0.25	49.05	48.00	48.25	2,233
21 Nov 22	48.40000 -0.25	48.90	48.10	48.10	492
18 Nov 22	48.65000 +0.45	48.70	47.80	48.70	961
17 Nov 22	48.20000 +0.60	48.30	46.85	48.00	3,462
16 Nov 22	47.60000 -1.05	48.65	47.40	48.65	2,005
15 Nov 22	48.65000 -0.55	49.70	48.30	49.70	4,108
14 Nov 22	49.20000 -0.80	50.00	49.00	49.65	1,667
11 Nov 22	50.00000 +0.65	50.40	48.90	48.90	2,666
10 Nov 22	49.35000 +2.55	50.00	46.45	46.60	4,520
09 Nov 22	46.80000 -0.40	48.05	45.80	46.80	2,876
08 Nov 22	47.20000 +1.70	47.40	45.35	45.70	2,308
07 Nov 22	45.50000 +0.30	46.10	45.10	45.35	1,879
04 Nov 22	45.20000 -0.05	45.35	44.40	44.40	1,937
03 Nov 22	45.25000 -0.30	45.35	44.10	45.05	3,057
02 Nov 22	45.55000 -0.35	45.90	44.75	45.20	2,631
01 Nov 22	45.90000 -0.10	46.80	45.45	46.45	2,127
31 Oct 22	46.00000 -0.55	46.75	45.85	46.75	1,877
28 Oct 22	46.55000 -1.75	47.70	46.45	47.70	3,284
27 Oct 22	48.30000 +0.25	48.75	47.30	48.50	6,903
26 Oct 22	48.05000 +1.05	48.40	46.95	47.70	2,977
25 Oct 22	47.00000 +2.00	47.20	45.30	45.35	2,531
24 Oct 22	45.00000 -0.15	45.95	44.90	45.50	4,529
21 Oct 22	45.15000 +0.90	45.50	44.00	44.65	3,555
20 Oct 22	44.25000 +1.55	44.45	42.95	42.95	5,705
19 Oct 22	42.70000 +0.15	43.00	42.05	42.05	5,774
18 Oct 22	42.55000 +0.85	43.00	42.05	42.20	4,516
17 Oct 22	41.70000 -0.35	42.10	40.80	41.25	4,786
14 Oct 22	42.05000 +0.25	42.55	41.50	41.55	2,683
13 Oct 22	41.80000 -0.30	42.50	40.85	42.40	5,646
12 Oct 22	42.10000 -0.30	43.00	42.10	42.70	4,837
11 Oct 22	42.40000 -0.10	42.95	42.10	42.50	12,396
10 Oct 22	42.50000 +0.00	42.95	42.20	42.80	15,330
07 Oct 22	42.50000 -0.60	43.25	42.10	42.75	10,892
06 Oct 22	43.10000 +0.25	43.10	42.70	42.70	2,168
05 Oct 22	42.85000 -0.30	43.30	42.40	43.30	8,791
04 Oct 22	43.15000 +1.15	43.30	42.00	42.00	6,555
03 Oct 22	42.00000 -0.85	43.25	41.85	43.25	13,908
30 Sep 22	42.85000 +0.90	43.40	41.95	41.95	13,425
29 Sep 22	41.95000 -1.05	42.55	41.90	42.40	14,173
28 Sep 22	43.00000 +0.90	43.25	40.85	41.95	25,116
27 Sep 22	42.10000 -0.75	44.25	42.10	43.45	10,107
26 Sep 22	42.85000 +1.30	44.10	41.95	41.95	31,340
23 Sep 22	41.55000 -4.60	46.80	40.25	46.50	35,438
22 Sep 22	46.15000 -1.60	47.90	46.10	47.65	6,917
21 Sep 22	47.75000 +0.55	48.15	46.80	47.45	1,390
20 Sep 22	47.20000 -0.10	47.50	46.05	47.50	3,919
19 Sep 22	47.30000 -0.15	47.80	45.60	47.05	10,126
16 Sep 22	47.45000 +0.15	47.85	46.20	47.05	14,685
15 Sep 22	47.30000 -0.25	47.80	47.15	47.65	3,647
14 Sep 22	47.55000 -0.05	48.50	46.65	47.50	18,613
13 Sep 22	47.60000 -2.30	49.50	47.55	49.50	3,739
12 Sep 22	49.90000 +1.05	50.20	49.35	49.35	866
09 Sep 22	48.85000 +0.30	49.80	48.85	49.00	1,293
08 Sep 22	48.55000 +0.25	48.75	47.35	48.30	2,970
07 Sep 22	48.30000 +0.20	48.35	47.60	47.60	5,489
06 Sep 22	48.10000 +0.40	48.50	47.35	47.55	4,771
05 Sep 22	47.70000 +0.40	48.30	46.05	46.05	9,846
02 Sep 22	47.30000 +0.80	47.55	46.70	47.00	1,934
01 Sep 22	46.50000 -1.20	48.70	46.30	48.15	6,779
31 Aug 22	47.70000 -0.40	49.00	46.90	48.10	7,941
30 Aug 22	48.10000 +0.50	49.00	47.60	47.65	5,279
29 Aug 22	47.60000 +0.25	48.50	46.30	46.90	10,276
26 Aug 22	47.35000 -2.40	49.50	47.10	49.30	3,562
25 Aug 22	49.75000 +0.00	50.60	49.70	50.10	1,667
24 Aug 22	49.75000 +0.20	50.20	48.70	49.20	3,103
23 Aug 22	49.55000 -0.75	50.80	49.40	50.10	2,207
22 Aug 22	50.30000 -1.40	52.00	50.20	52.00	7,322
19 Aug 22	51.70000 -0.40	52.90	51.60	52.00	10,840
18 Aug 22	52.10000 +0.40	52.10	51.30	51.60	2,101
17 Aug 22	51.70000 -0.90	52.40	51.40	52.40	3,759
16 Aug 22	52.60000 +1.10	53.00	51.10	51.60	5,507
15 Aug 22	51.50000 -0.70	52.70	51.20	52.40	2,000
12 Aug 22	52.20000 -0.40	52.20	51.80	52.10	1,821
11 Aug 22	52.60000 -0.10	53.60	52.40	52.80	5,522
10 Aug 22	52.70000 +1.10	52.70	50.50	51.00	5,704
09 Aug 22	51.60000 -1.60	52.90	51.60	52.90	3,763
08 Aug 22	53.20000 +0.20	53.90	52.90	53.40	2,022
05 Aug 22	53.00000 -0.60	53.70	52.40	53.70	5,886
04 Aug 22	53.60000 +2.70	53.80	51.00	51.00	10,737
03 Aug 22	50.90000 +0.60	51.00	49.95	50.80	9,293
02 Aug 22	50.30000 -0.80	51.10	49.80	51.10	4,948
01 Aug 22	51.10000 -0.40	52.00	50.70	51.90	6,985
29 Jul 22	51.50000 +1.40	52.00	50.60	50.60	9,965
28 Jul 22	50.10000 +0.10	50.50	49.90	50.30	12,025
27 Jul 22	50.00000 +0.10	50.30	49.50	50.30	4,349
26 Jul 22	49.90000 -0.60	50.60	49.50	50.40	5,079
25 Jul 22	50.50000 -0.60	51.30	49.90	50.90	10,368
22 Jul 22	51.10000 +2.20	52.10	48.60	48.60	25,202
21 Jul 22	48.90000 +0.20	48.95	47.95	48.30	12,523
20 Jul 22	48.70000 +0.25	49.25	48.05	48.95	8,916
19 Jul 22	48.45000 +0.45	48.50	47.25	48.45	7,165
18 Jul 22	48.00000 +0.20	48.35	46.95	47.95	11,975
15 Jul 22	47.80000 +1.30	47.85	46.10	46.80	7,285
14 Jul 22	46.50000 +1.45	47.05	44.80	45.10	12,761
13 Jul 22	45.05000 -1.25	46.45	44.80	46.25	15,289
12 Jul 22	46.30000 -2.05	47.85	46.25	47.85	8,806
11 Jul 22	48.35000 -0.65	49.00	47.75	48.95	14,714
08 Jul 22	49.00000 +0.50	49.90	48.35	48.70	8,397
07 Jul 22	48.50000 +0.00	49.00	47.95	48.10	15,879
06 Jul 22	48.50000 +1.45	48.70	46.80	46.80	17,370
05 Jul 22	47.05000 -0.50	47.50	45.90	47.50	5,080
04 Jul 22	47.55000 +0.15	47.95	46.50	47.40	6,920
01 Jul 22	47.40000 -0.20	47.95	46.25	47.95	5,497
30 Jun 22	47.60000 -0.45	49.00	47.10	49.00	5,238
29 Jun 22	48.05000 -0.95	49.00	47.15	49.00	10,140
28 Jun 22	49.00000 +0.00	49.25	48.30	48.80	11,480
27 Jun 22	49.00000 +0.00	50.00	48.90	49.25	16,696
24 Jun 22	49.00000 +0.00	49.45	48.35	48.95	7,599
23 Jun 22	49.00000 +0.00	49.40	47.85	49.40	5,568
22 Jun 22	49.00000 -0.50	49.60	47.70	49.60	16,007
21 Jun 22	49.50000 -0.50	50.70	49.00	50.10	18,523
20 Jun 22	50.00000 +1.00	51.00	49.70	50.10	9,376
17 Jun 22	49.00000 +1.70	49.50	47.80	47.90	3,246
16 Jun 22	47.30000 -1.60	49.10	47.10	49.10	3,407
15 Jun 22	48.90000 +1.35	49.05	47.40	48.10	8,412
14 Jun 22	47.55000 -1.20	49.45	47.40	48.85	2,259
13 Jun 22	48.75000 -1.45	50.20	48.25	49.45	8,687
10 Jun 22	50.20000 -2.50	52.40	50.00	52.30	2,449
09 Jun 22	52.70000 -1.70	54.40	52.40	54.40	1,874
08 Jun 22	54.40000 +1.30	55.40	52.50	53.30	7,274
07 Jun 22	53.10000 -0.60	54.50	51.40	53.70	11,896
06 Jun 22	53.70000 -0.20	54.00	53.40	53.70	1,356
03 Jun 22	53.90000 -1.30	55.70	53.60	54.80	4,699
02 Jun 22	55.20000 +0.70	55.20	53.80	54.40	4,039
01 Jun 22	54.50000 +0.00	56.10	54.20	54.70	6,641
31 May 22	54.50000 +1.50	55.20	53.00	53.30	8,155
30 May 22	53.00000 +1.70	53.00	51.20	51.20	3,842
27 May 22	51.30000 +0.00	51.50	50.70	51.10	5,081
26 May 22	51.30000 +0.60	51.30	50.40	50.90	3,536
25 May 22	50.70000 -0.80	51.90	50.50	51.90	1,918
24 May 22	51.50000 -1.00	52.60	51.50	52.50	4,545
23 May 22	52.50000 +0.40	52.90	51.80	51.90	3,990
20 May 22	52.10000 -0.20	53.60	51.50	51.50	4,970
19 May 22	52.30000 +1.70	52.40	49.85	50.10	11,190
18 May 22	50.60000 -1.20	53.00	50.40	52.80	12,828
17 May 22	51.80000 +0.70	53.10	51.60	51.60	9,845
16 May 22	51.10000 +0.30	51.70	50.30	50.90	7,639
13 May 22	50.80000 +1.25	50.80	49.10	49.10	6,866
12 May 22	49.55000 -1.55	50.10	48.35	50.10	9,032
11 May 22	51.10000 +1.00	51.40	49.80	49.90	3,310
10 May 22	50.10000 -1.90	52.00	49.90	52.00	5,949
09 May 22	52.00000 -2.50	54.90	51.80	54.50	23,434
06 May 22	54.50000 +1.30	54.50	52.80	53.00	12,942
05 May 22	53.20000 +0.80	54.90	53.10	54.90	11,051
04 May 22	52.40000 -0.30	53.20	52.00	53.10	7,513
03 May 22	52.70000 -0.20	53.20	51.50	52.50	4,881
02 May 22	52.90000 -0.60	53.50	52.60	53.30	2,260
29 Apr 22	53.50000 -1.90	56.00	53.50	55.70	4,614
28 Apr 22	55.40000 +2.10	55.50	53.70	53.70	6,828
27 Apr 22	53.30000 +1.40	53.30	51.30	51.50	14,865
26 Apr 22	51.90000 -2.90	54.70	51.20	54.50	9,181
25 Apr 22	54.80000 -1.60	56.30	54.70	56.00	7,301
22 Apr 22	56.40000 -0.60	56.90	55.00	56.50	9,442
21 Apr 22	57.00000 +2.80	59.20	55.50	55.50	14,377
20 Apr 22	54.20000 +0.10	54.80	53.80	54.40	6,676
19 Apr 22	54.10000 +0.20	54.60	53.40	54.30	3,319
14 Apr 22	53.90000 -0.10	55.00	53.60	53.60	3,121
13 Apr 22	54.00000 -0.20	54.50	53.10	54.50	3,205
12 Apr 22	54.20000 +0.40	54.80	53.50	53.50	5,497
11 Apr 22	53.80000 -1.00	54.80	53.20	54.40	19,146
08 Apr 22	54.80000 -0.30	56.20	54.50	55.20	3,362
07 Apr 22	55.10000 -0.10	56.60	54.90	55.40	3,202
06 Apr 22	55.20000 -2.60	57.80	55.00	57.70	4,613
05 Apr 22	57.80000 -1.50	59.50	57.50	59.30	3,311
04 Apr 22	59.30000 +2.30	59.30	57.00	57.70	7,709
01 Apr 22	57.00000 +0.40	57.50	56.20	56.20	5,223
31 Mar 22	56.60000 -1.20	58.70	56.20	57.80	8,580
30 Mar 22	57.80000 -0.30	59.10	57.70	59.00	4,126
29 Mar 22	58.10000 +0.30	59.10	57.60	58.00	1,839
28 Mar 22	57.80000 +0.70	58.20	57.20	58.00	3,917
25 Mar 22	57.10000 -3.00	60.70	57.10	60.70	12,409
24 Mar 22	60.10000 +0.80	61.20	58.50	59.00	13,177
23 Mar 22	59.30000 -2.20	61.60	59.10	60.50	15,947
22 Mar 22	61.50000 +2.30	61.50	59.30	59.50	10,460
21 Mar 22	59.20000 -0.20	60.10	58.90	60.00	10,174
18 Mar 22	59.40000 +0.30	60.00	57.60	60.00	7,959
17 Mar 22	59.10000 +1.40	59.40	57.10	58.30	12,062
16 Mar 22	57.70000 +2.60	58.10	57.10	57.40	24,833
15 Mar 22	55.10000 +0.00	55.60	53.10	55.60	6,748
14 Mar 22	55.10000 +1.90	55.20	53.30	54.80	8,134
11 Mar 22	53.20000 +0.30	54.50	51.80	52.80	9,209
10 Mar 22	52.90000 -0.70	53.00	51.90	53.00	11,911
09 Mar 22	53.60000 +5.55	53.60	49.05	50.00	11,828
08 Mar 22	48.05000 -0.95	50.10	47.00	49.00	15,757
07 Mar 22	49.00000 -1.60	50.70	47.40	47.40	27,578
04 Mar 22	50.60000 -2.90	54.40	50.20	53.50	44,115
03 Mar 22	53.50000 -0.90	54.50	52.60	54.50	12,605
02 Mar 22	54.40000 +1.50	54.80	52.30	53.40	16,643
01 Mar 22	52.90000 -1.20	55.10	52.70	55.00	8,913
28 Feb 22	54.10000 +0.50	54.10	52.10	53.60	8,925
25 Feb 22	53.60000 +3.80	53.60	49.85	50.60	13,762
24 Feb 22	49.80000 -2.40	50.90	47.00	50.90	29,083
23 Feb 22	52.20000 -1.70	54.30	51.90	53.50	23,349
22 Feb 22	53.90000 +0.40	55.00	52.40	52.90	15,965
21 Feb 22	53.50000 +0.00	54.40	52.90	53.00	10,206
18 Feb 22	53.50000 -0.20	54.00	52.80	53.50	10,778
17 Feb 22	53.70000 +0.00	54.40	53.60	54.20	4,097
16 Feb 22	53.70000 +0.00	54.40	53.40	54.20	7,003
15 Feb 22	53.70000 +1.70	53.80	52.20	52.20	11,463
14 Feb 22	52.00000 -2.10	53.10	51.30	53.10	10,268
11 Feb 22	54.10000 -0.70	55.40	53.80	55.20	4,599
10 Feb 22	54.80000 -2.10	57.40	54.70	57.00	7,786
09 Feb 22	56.90000 +3.50	56.90	54.60	54.80	11,771
08 Feb 22	53.40000 +0.00	54.00	52.70	54.00	9,172
07 Feb 22	53.40000 -0.30	54.60	53.20	54.20	5,435
04 Feb 22	53.70000 +0.20	54.40	53.10	53.10	6,944
03 Feb 22	53.50000 -1.50	55.60	53.30	55.60	8,582
02 Feb 22	55.00000 -0.60	56.90	55.00	55.50	8,688
01 Feb 22	55.60000 +0.60	55.70	54.80	55.50	10,577
31 Jan 22	55.00000 +1.10	55.70	54.00	54.40	10,826
28 Jan 22	53.90000 +0.60	54.00	52.60	53.30	11,379
27 Jan 22	53.30000 +0.60	53.50	51.80	52.60	12,357
26 Jan 22	52.70000 +1.60	52.90	50.20	50.20	18,089
25 Jan 22	51.10000 +0.90	51.90	49.50	50.90	31,993
24 Jan 22	50.20000 -3.50	52.90	49.75	52.90	37,244
21 Jan 22	53.70000 -2.50	55.80	53.30	55.80	12,512
20 Jan 22	56.20000 +0.00	57.30	55.60	56.50	17,109
19 Jan 22	56.20000 -0.90	57.40	55.90	56.90	20,038
18 Jan 22	57.10000 -2.00	58.00	55.90	58.00	18,943
17 Jan 22	59.10000 +0.10	60.00	58.40	60.00	5,282
14 Jan 22	59.00000 -1.10	59.80	59.00	59.70	1,630
13 Jan 22	60.10000 -1.40	62.00	59.80	62.00	2,548
12 Jan 22	61.50000 -0.20	62.30	61.10	62.30	3,862
11 Jan 22	61.70000 +2.60	61.70	59.10	59.10	4,158
10 Jan 22	59.10000 -3.30	62.40	58.80	61.80	6,488
07 Jan 22	62.40000 -0.40	63.70	61.60	63.20	4,662
06 Jan 22	62.80000 -1.90	65.30	62.50	65.30	4,962
05 Jan 22	64.70000 +0.00	65.40	63.70	65.10	3,374
04 Jan 22	64.70000 -2.70	67.40	64.60	67.40	4,230
03 Jan 22	67.40000 +0.90	68.00	66.70	67.40	2,855
30 Dec 21	66.50000 +3.10	66.50	63.50	64.00	4,062
29 Dec 21	63.40000 -1.70	65.90	63.30	65.50	7,210
28 Dec 21	65.10000 -1.30	66.40	65.10	66.30	1,126
27 Dec 21	66.40000 +0.00	67.90	66.20	67.00	1,809
23 Dec 21	66.40000 -0.60	67.40	66.40	66.40	1,693
22 Dec 21	67.00000 +2.80	67.50	63.40	63.40	5,968
21 Dec 21	64.20000 -0.30	65.10	63.60	65.10	3,423
20 Dec 21	64.50000 -1.10	65.10	64.20	65.10	1,832
17 Dec 21	65.60000 -0.10	65.70	64.30	65.00	1,031
16 Dec 21	65.70000 +1.10	66.50	64.40	65.10	3,917
15 Dec 21	64.60000 +0.50	65.10	64.00	64.70	1,126
14 Dec 21	64.10000 -0.20	65.20	63.90	64.60	3,769
13 Dec 21	64.30000 -0.50	65.40	63.90	65.40	2,309
10 Dec 21	64.80000 -1.60	65.90	63.90	65.90	4,940
09 Dec 21	66.40000 -0.50	68.00	65.90	67.60	3,622
08 Dec 21	66.90000 -0.60	68.40	66.50	67.80	4,565
07 Dec 21	67.50000 +2.20	67.80	65.90	65.90	9,194
06 Dec 21	65.30000 -0.50	66.40	64.70	66.40	3,750
03 Dec 21	65.80000 -0.80	67.40	65.50	67.40	5,561
02 Dec 21	66.60000 -0.80	67.50	66.00	67.10	8,447
01 Dec 21	67.40000 +2.00	67.50	65.10	65.80	8,867
30 Nov 21	65.40000 +0.80	65.70	63.50	64.90	6,591
29 Nov 21	64.60000 +1.10	65.00	62.90	63.90	7,957
26 Nov 21	63.50000 +0.40	63.50	61.70	62.60	6,730
25 Nov 21	63.10000 +0.50	63.90	61.80	61.80	3,851
24 Nov 21	62.60000 -1.90	63.90	61.30	63.10	7,485
23 Nov 21	64.50000 -0.40	65.00	62.90	64.90	5,814
22 Nov 21	64.90000 +0.40	65.30	64.00	65.30	3,967
19 Nov 21	64.50000 -1.30	65.50	64.00	65.50	4,497
18 Nov 21	65.80000 -0.20	67.20	65.10	66.20	6,596
17 Nov 21	66.00000 -0.80	66.90	65.50	66.90	3,030
16 Nov 21	66.80000 +1.00	66.90	65.50	66.40	3,822
15 Nov 21	65.80000 -0.20	66.70	65.00	66.70	1,401
12 Nov 21	66.00000 +0.10	66.20	65.10	65.10	857
11 Nov 21	65.90000 -0.10	67.20	65.50	66.60	3,290
10 Nov 21	66.00000 +0.50	66.20	64.80	65.00	4,970
09 Nov 21	65.50000 -0.10	66.00	65.00	65.00	1,517
08 Nov 21	65.60000 +0.00	66.20	65.10	65.20	4,130
05 Nov 21	65.60000 -0.80	66.20	65.00	66.20	5,094
04 Nov 21	66.40000 +0.00	66.90	65.30	66.50	3,712
03 Nov 21	66.40000 +2.00	66.60	65.10	65.20	3,443
02 Nov 21	64.40000 -0.30	65.80	63.70	65.40	3,193
01 Nov 21	64.70000 +2.90	65.50	62.50	62.50	5,939
29 Oct 21	61.80000 -1.10	63.00	61.80	63.00	2,484
28 Oct 21	62.90000 +1.40	62.90	61.50	61.60	2,460
27 Oct 21	61.50000 -1.00	63.00	61.40	62.40	5,906
26 Oct 21	62.50000 +0.90	63.40	61.50	61.50	12,843
25 Oct 21	61.60000 -0.70	62.40	61.10	61.70	6,073
22 Oct 21	62.30000 -0.40	63.30	61.80	62.20	2,170
21 Oct 21	62.70000 -0.80	64.40	62.30	62.70	2,670
20 Oct 21	63.50000 -2.50	66.70	63.40	66.00	4,920
19 Oct 21	66.00000 +1.00	66.90	64.30	65.40	5,466
18 Oct 21	65.00000 -0.40	65.70	64.60	65.70	1,371
15 Oct 21	65.40000 +0.40	66.30	64.60	65.40	3,927
14 Oct 21	65.00000 +0.70	65.30	63.80	64.80	2,876
13 Oct 21	64.30000 +1.30	64.30	63.50	63.60	2,713
12 Oct 21	63.00000 -0.90	63.80	62.50	63.30	5,301
11 Oct 21	63.90000 +1.90	63.90	61.10	62.70	5,314
08 Oct 21	62.00000 -1.30	64.00	62.00	63.50	4,030
07 Oct 21	63.30000 +2.10	63.30	60.90	61.70	5,506
06 Oct 21	61.20000 -0.90	62.60	60.50	62.60	2,759
05 Oct 21	62.10000 +1.50	62.20	60.50	61.10	4,530
04 Oct 21	60.60000 -2.70	63.60	60.60	63.60	4,368
01 Oct 21	63.30000 +5.00	63.30	57.80	58.40	15,376
30 Sep 21	58.30000 -4.70	64.80	57.00	63.50	27,096
29 Sep 21	63.00000 -2.90	66.50	62.70	66.50	4,193
28 Sep 21	65.90000 -0.90	67.90	65.90	67.90	2,907
27 Sep 21	66.80000 -0.60	67.90	66.80	67.90	1,881
24 Sep 21	67.40000 +0.10	68.00	66.70	67.50	6,559
23 Sep 21	67.30000 +1.20	67.60	66.60	66.80	2,340
22 Sep 21	66.10000 +2.40	66.50	63.20	63.70	4,719
21 Sep 21	63.70000 +0.00	64.40	63.60	63.70	2,000
20 Sep 21	63.70000 -1.10	64.30	63.00	64.20	2,335
17 Sep 21	64.80000 -1.80	66.60	64.80	65.60	6,975
16 Sep 21	66.60000 -0.50	67.50	66.10	66.60	2,607
15 Sep 21	67.10000 -0.80	68.30	67.10	68.30	1,969
14 Sep 21	67.90000 +0.30	68.20	67.10	67.40	1,593
13 Sep 21	67.60000 +0.00	68.20	66.80	67.40	2,243
10 Sep 21	67.60000 -0.80	68.60	67.60	68.50	2,328
09 Sep 21	68.40000 +0.60	69.20	66.40	67.10	4,668
08 Sep 21	67.80000 +0.10	68.80	67.00	67.10	7,650
07 Sep 21	67.70000 +0.70	67.70	66.30	66.30	7,704
06 Sep 21	67.00000 +0.40	67.00	65.90	65.90	3,868
03 Sep 21	66.60000 +0.20	66.70	65.20	66.60	2,023
02 Sep 21	66.40000 +0.00	66.80	65.40	66.30	4,449
01 Sep 21	66.40000 +0.30	66.60	65.50	66.60	2,023
31 Aug 21	66.10000 +0.10	66.70	65.00	66.10	1,888
30 Aug 21	66.00000 +2.00	66.30	63.20	63.90	3,648
27 Aug 21	64.00000 -2.10	66.80	62.80	66.80	26,194
26 Aug 21	66.10000 +1.30	66.70	64.30	64.60	5,245
25 Aug 21	64.80000 -0.20	65.70	64.70	65.70	2,327
24 Aug 21	65.00000 -0.90	66.50	65.00	66.10	2,085
23 Aug 21	65.90000 +0.40	66.70	64.70	64.70	2,022
20 Aug 21	65.50000 +1.40	66.00	63.50	64.40	9,180
19 Aug 21	64.10000 -1.10	65.30	63.70	64.50	4,454
18 Aug 21	65.20000 +1.20	65.20	64.00	64.00	5,371
17 Aug 21	64.00000 +0.40	64.30	63.00	63.80	5,680
16 Aug 21	63.60000 -0.80	64.20	63.00	63.60	3,378
13 Aug 21	64.40000 +1.40	64.80	62.60	62.90	13,255
12 Aug 21	63.00000 +0.00	63.20	62.30	62.60	3,690
11 Aug 21	63.00000 +1.40	63.00	61.20	62.50	2,776
10 Aug 21	61.60000 -1.40	63.10	61.60	62.90	2,402
09 Aug 21	63.00000 +0.40	63.10	62.70	62.90	8,073
06 Aug 21	62.60000 +0.60	62.60	61.70	62.60	5,422
05 Aug 21	62.00000 +0.70	62.50	60.90	61.50	4,435
04 Aug 21	61.30000 +1.60	61.50	59.80	60.30	10,961
03 Aug 21	59.70000 -0.90	60.50	59.50	60.20	3,916
02 Aug 21	60.60000 -0.40	62.00	59.10	61.00	5,660
30 Jul 21	61.00000 +0.60	61.00	59.60	60.80	3,383
29 Jul 21	60.40000 +0.90	60.90	59.20	59.90	1,803
28 Jul 21	59.50000 +0.90	60.00	58.00	59.10	9,025
27 Jul 21	58.60000 +0.60	59.30	56.20	57.70	22,229
26 Jul 21	58.00000 -2.20	60.60	57.90	59.80	7,466
23 Jul 21	60.20000 -0.20	61.10	59.80	61.00	13,565
22 Jul 21	60.40000 -0.30	61.10	60.00	60.60	2,907
21 Jul 21	60.70000 -0.90	62.10	60.60	61.60	2,167
20 Jul 21	61.60000 +1.00	61.80	60.50	60.70	5,594
19 Jul 21	60.60000 -2.20	63.00	60.60	63.00	2,637
16 Jul 21	62.80000 +1.00	63.10	61.00	62.20	3,338
15 Jul 21	61.80000 -1.20	62.90	61.60	62.40	2,009
14 Jul 21	63.00000 -0.10	63.10	62.30	63.10	603
13 Jul 21	63.10000 +0.30	63.10	62.10	62.30	1,659
12 Jul 21	62.80000 -0.20	63.10	61.50	62.80	2,545
09 Jul 21	63.00000 +0.40	63.10	62.10	63.00	6,674
08 Jul 21	62.60000 -0.50	63.00	62.00	63.00	3,322
07 Jul 21	63.10000 +0.70	63.10	62.50	62.80	2,467
06 Jul 21	62.40000 -0.40	63.00	62.40	62.50	2,848
05 Jul 21	62.80000 +0.10	63.00	62.40	62.80	3,634
02 Jul 21	62.70000 +2.00	62.70	60.70	60.70	2,357
01 Jul 21	60.70000 +0.00	61.30	60.50	61.20	2,017
30 Jun 21	60.70000 -0.70	61.80	60.70	61.20	2,214
29 Jun 21	61.40000 +0.70	61.60	60.60	61.10	1,737
28 Jun 21	60.70000 -1.40	61.70	60.20	60.50	4,808
25 Jun 21	62.10000 +0.30	62.80	61.60	62.80	1,657
24 Jun 21	61.80000 +0.60	61.90	60.80	61.00	4,457
23 Jun 21	61.20000 -1.90	63.40	60.30	63.00	5,486
22 Jun 21	63.10000 -1.90	65.00	62.90	65.00	3,742
21 Jun 21	65.00000 +1.80	65.00	63.20	64.00	8,131
18 Jun 21	63.20000 +0.10	63.70	62.60	63.20	2,892
17 Jun 21	63.10000 -0.20	63.70	62.90	63.70	1,807
16 Jun 21	63.30000 +0.30	63.30	62.40	62.70	2,236
15 Jun 21	63.00000 -0.80	63.70	61.80	63.70	4,592
14 Jun 21	63.80000 +1.20	63.80	62.60	63.40	1,930
11 Jun 21	62.60000 +1.50	62.60	61.00	61.00	2,541
10 Jun 21	61.10000 -1.50	62.80	61.10	62.30	4,073
09 Jun 21	62.60000 +0.60	63.70	62.10	62.10	5,047
08 Jun 21	62.00000 +0.50	62.10	61.40	61.40	1,857
07 Jun 21	61.50000 -0.50	62.50	61.50	62.50	3,107
04 Jun 21	62.00000 -1.50	63.60	62.00	63.50	959
03 Jun 21	63.50000 +0.50	64.30	63.10	63.50	8,181
02 Jun 21	63.00000 +0.00	64.10	62.70	63.00	3,330
01 Jun 21	63.00000 +0.00	63.90	62.50	63.70	3,743
31 May 21	63.00000 -0.20	63.70	62.70	63.20	1,056
28 May 21	63.20000 +0.20	64.40	62.50	62.50	3,831
27 May 21	63.00000 +0.00	63.30	62.10	63.10	7,780
26 May 21	63.00000 +0.00	63.20	62.60	62.90	4,517
25 May 21	63.00000 +2.00	63.00	61.30	61.30	14,024
21 May 21	61.00000 -0.10	61.70	60.50	61.10	6,098
20 May 21	61.10000 +1.80	61.40	59.00	59.00	3,739
19 May 21	59.30000 -0.50	59.90	59.00	59.90	4,293
18 May 21	59.80000 +0.50	60.20	59.50	59.50	1,408
17 May 21	59.30000 +1.10	60.00	58.10	58.10	4,354
14 May 21	58.20000 -0.80	59.30	58.00	59.30	19,998
13 May 21	59.00000 +0.00	59.30	58.40	59.10	6,527
12 May 21	59.00000 -0.10	59.20	59.00	59.00	3,617
11 May 21	59.10000 -1.90	60.30	59.10	60.10	8,747
10 May 21	61.00000 +0.00	61.20	60.50	61.20	23,617
07 May 21	61.00000 +0.00	61.60	60.50	60.60	3,058
06 May 21	61.00000 -0.20	61.80	60.50	61.80	4,175
05 May 21	61.20000 +0.90	61.80	60.10	60.30	5,361
04 May 21	60.30000 -1.00	62.20	60.30	61.90	7,440
03 May 21	61.30000 -0.30	62.30	60.70	62.30	5,548
30 Apr 21	61.60000 -0.60	62.50	61.10	62.10	4,446
29 Apr 21	62.20000 +0.20	62.80	62.00	62.30	3,079
28 Apr 21	62.00000 -0.60	63.40	62.00	63.40	4,565
27 Apr 21	62.60000 +0.10	63.50	62.10	62.30	8,595
26 Apr 21	62.50000 +1.30	62.80	61.40	62.30	7,055
23 Apr 21	61.20000 -0.80	62.00	60.20	61.20	3,682
22 Apr 21	62.00000 +1.20	62.40	61.00	61.00	9,878
21 Apr 21	60.80000 +3.00	60.80	56.70	58.20	13,704
20 Apr 21	57.80000 +0.10	57.90	57.30	57.90	2,368
19 Apr 21	57.70000 -2.40	61.00	57.70	60.10	6,632
16 Apr 21	60.10000 +0.00	61.20	59.00	60.00	11,811
15 Apr 21	60.10000 +0.70	60.40	59.50	60.00	2,782
14 Apr 21	59.40000 +0.30	59.80	58.80	59.70	5,969
13 Apr 21	59.10000 +0.90	59.30	57.90	58.10	3,237
12 Apr 21	58.20000 +0.20	58.60	57.00	57.90	6,255
09 Apr 21	58.00000 +0.00	58.20	58.00	58.10	2,709
08 Apr 21	58.00000 +0.50	58.40	57.50	57.50	1,638
07 Apr 21	57.50000 +0.00	58.40	57.30	58.00	4,027
06 Apr 21	57.50000 -0.80	58.50	57.50	58.50	6,301
01 Apr 21	58.30000 +1.90	58.70	56.60	57.00	17,078
31 Mar 21	56.40000 +1.40	56.40	54.60	54.60	5,730
30 Mar 21	55.00000 -0.20	56.00	55.00	55.80	2,131
29 Mar 21	55.20000 +0.20	55.80	54.80	55.80	3,775
26 Mar 21	55.00000 +1.80	55.20	53.00	53.60	7,262
25 Mar 21	53.20000 -1.20	54.20	52.60	54.20	6,862
24 Mar 21	54.40000 -0.60	55.20	53.60	55.00	6,945
23 Mar 21	55.00000 +0.00	55.20	54.60	54.60	1,968
22 Mar 21	55.00000 +0.40	55.00	54.20	54.20	3,183
19 Mar 21	54.60000 -0.40	55.00	54.40	54.60	6,535
18 Mar 21	55.00000 -1.00	57.20	55.00	56.40	14,775
17 Mar 21	56.00000 +0.60	57.60	56.00	56.00	15,336
16 Mar 21	55.40000 +0.80	56.40	55.00	55.00	26,770
15 Mar 21	54.60000 +0.60	55.00	53.40	54.00	11,104
12 Mar 21	54.00000 +0.20	54.00	51.80	53.20	14,474
11 Mar 21	53.80000 +0.40	54.40	52.80	53.40	9,228
10 Mar 21	53.40000 +0.60	54.00	52.40	53.20	13,884
09 Mar 21	52.80000 -0.60	53.60	52.20	53.40	8,384
08 Mar 21	53.40000 +0.20	53.60	51.20	53.40	13,629
05 Mar 21	53.20000 -1.40	53.60	52.20	53.60	15,207
04 Mar 21	54.60000 +0.00	55.20	54.20	54.20	10,209
03 Mar 21	54.60000 -1.60	56.60	54.20	56.60	8,110
02 Mar 21	56.20000 +0.20	57.00	55.60	56.60	9,312
01 Mar 21	56.00000 +0.20	57.80	55.20	55.20	20,159
26 Feb 21	55.80000 +1.00	56.60	54.20	54.40	10,463
25 Feb 21	54.80000 -2.20	57.40	54.20	57.20	7,808
24 Feb 21	57.00000 -1.20	58.40	56.80	57.40	5,891
23 Feb 21	58.20000 +0.80	58.60	56.00	57.00	10,327
22 Feb 21	57.40000 -0.40	59.40	56.40	58.20	11,255
19 Feb 21	57.80000 +0.20	58.00	56.20	57.60	6,039
18 Feb 21	57.60000 -0.80	58.60	57.20	58.00	3,876
17 Feb 21	58.40000 -1.20	60.00	58.00	60.00	6,275
16 Feb 21	59.60000 -1.40	61.20	59.20	61.20	5,407
15 Feb 21	61.00000 -0.20	61.80	57.60	58.80	16,340
12 Feb 21	61.20000 -1.20	62.40	61.00	62.40	9,153
11 Feb 21	62.40000 -0.60	63.00	61.80	63.00	4,879
10 Feb 21	63.00000 +0.00	64.80	62.60	63.00	7,494
09 Feb 21	63.00000 -0.80	64.40	62.40	63.40	2,723
08 Feb 21	63.80000 -0.40	65.00	63.20	64.00	7,096
05 Feb 21	64.20000 +0.00	64.20	62.60	63.80	11,896
04 Feb 21	64.20000 +1.00	64.20	62.40	63.00	4,703
03 Feb 21	63.20000 -0.60	63.80	61.60	63.80	8,236
02 Feb 21	63.80000 +0.60	64.40	62.80	62.80	3,600
01 Feb 21	63.20000 +0.80	64.00	62.20	63.40	3,446
29 Jan 21	62.40000 +1.40	63.00	60.20	61.20	6,096
28 Jan 21	61.00000 -2.00	62.40	57.20	62.00	19,493
27 Jan 21	63.00000 -1.40	65.20	62.40	65.00	4,353
26 Jan 21	64.40000 +0.60	65.20	64.00	64.00	2,588
25 Jan 21	63.80000 -0.20	65.20	63.80	65.00	4,916
22 Jan 21	64.00000 -1.20	65.20	62.80	65.20	7,585
21 Jan 21	65.20000 -2.00	67.20	65.00	67.00	13,604
20 Jan 21	67.20000 +1.40	67.80	64.60	65.40	7,936
19 Jan 21	65.80000 +1.80	65.80	63.60	63.80	11,499
18 Jan 21	64.00000 +1.40	64.00	61.40	62.80	8,119
15 Jan 21	62.60000 -0.60	63.40	61.40	63.20	14,256
14 Jan 21	63.20000 -1.00	64.40	63.00	64.00	6,519
13 Jan 21	64.20000 +0.80	64.20	63.00	63.40	3,650
12 Jan 21	63.40000 +0.00	64.40	63.00	64.00	4,051
11 Jan 21	63.40000 +0.20	64.40	62.60	63.80	7,098
08 Jan 21	63.20000 +0.40	64.00	62.60	63.40	7,158
07 Jan 21	62.80000 -0.60	63.80	62.20	63.80	2,840
06 Jan 21	63.40000 +0.00	64.00	62.80	63.80	6,292
05 Jan 21	63.40000 +0.00	64.60	61.80	62.80	7,067
04 Jan 21	63.40000 +3.40	63.40	59.40	60.40	15,828
30 Dec 20	60.00000 +0.00	60.00	59.60	59.80	3,530
29 Dec 20	60.00000 +1.00	60.00	59.00	59.40	12,518
28 Dec 20	59.00000 +0.80	59.20	57.20	58.60	19,482
23 Dec 20	58.20000 -0.60	58.60	57.00	58.60	7,378
22 Dec 20	58.80000 +0.80	59.00	56.60	58.00	5,242
21 Dec 20	58.00000 +0.40	58.00	55.40	58.00	6,911
18 Dec 20	57.60000 -0.80	58.60	57.00	58.20	4,233
17 Dec 20	58.40000 +0.80	58.60	57.40	57.60	3,923
16 Dec 20	57.60000 +0.20	57.80	55.40	57.00	7,971
15 Dec 20	57.40000 +2.00	57.40	54.40	55.60	7,424
14 Dec 20	55.40000 -0.60	56.40	54.60	56.00	4,027
11 Dec 20	56.00000 -1.00	58.00	56.00	57.60	3,761
10 Dec 20	57.00000 -2.80	59.80	56.20	59.60	14,679
09 Dec 20	59.80000 +0.20	60.00	58.60	59.20	7,500
08 Dec 20	59.60000 +0.80	59.60	58.00	58.40	5,988
07 Dec 20	58.80000 +0.20	59.60	57.80	58.40	11,061
04 Dec 20	58.60000 +1.40	58.60	56.60	57.60	3,440
03 Dec 20	57.20000 -0.60	58.40	57.00	58.40	2,565
02 Dec 20	57.80000 -0.60	59.00	57.40	58.40	1,991
01 Dec 20	58.40000 +0.00	59.40	57.80	59.00	7,197
30 Nov 20	58.40000 +0.20	59.40	57.80	58.20	7,506
27 Nov 20	58.20000 +1.20	58.60	57.20	57.20	6,812
26 Nov 20	57.00000 +1.00	57.00	55.40	55.60	7,648
25 Nov 20	56.00000 -0.20	57.00	55.40	56.00	4,677
24 Nov 20	56.20000 -1.20	57.40	56.00	57.40	5,274
23 Nov 20	57.40000 +0.80	57.40	56.20	56.60	5,108
20 Nov 20	56.60000 -0.40	58.40	56.00	57.40	5,741
19 Nov 20	57.00000 +1.00	58.80	55.80	56.00	8,028
18 Nov 20	56.00000 +2.20	56.00	54.00	54.60	5,866
17 Nov 20	53.80000 +0.40	55.00	53.00	53.20	5,908
16 Nov 20	53.40000 -0.80	55.60	52.60	54.60	11,407
13 Nov 20	54.20000 -2.00	56.00	54.20	56.00	5,204
12 Nov 20	56.20000 +2.20	56.60	53.60	54.20	14,486
11 Nov 20	54.00000 +1.00	55.40	52.80	53.40	5,738
10 Nov 20	53.00000 -3.20	56.20	53.00	56.00	11,293
09 Nov 20	56.20000 +1.20	57.80	54.40	56.60	34,715
06 Nov 20	55.00000 +0.20	55.20	54.00	54.60	5,221
05 Nov 20	54.80000 +0.40	56.40	54.40	54.80	10,106
04 Nov 20	54.40000 +1.80	54.60	52.00	52.40	9,166
03 Nov 20	52.60000 +1.20	53.20	51.40	52.00	11,727
02 Nov 20	51.40000 +0.40	52.20	49.90	51.40	10,794
30 Oct 20	51.00000 -0.60	52.80	50.80	51.20	8,188
29 Oct 20	51.60000 +3.20	52.80	48.60	48.60	12,592
28 Oct 20	48.40000 -4.80	52.80	48.10	52.80	37,344
27 Oct 20	53.20000 +1.00	54.00	50.80	52.40	11,438
26 Oct 20	52.20000 -3.40	55.20	51.40	55.00	20,292
23 Oct 20	55.60000 +0.60	56.00	54.60	54.80	3,476
22 Oct 20	55.00000 -0.40	55.60	54.60	55.20	12,668
21 Oct 20	55.40000 +0.20	57.00	54.60	55.60	11,270
20 Oct 20	55.20000 -0.60	56.20	55.00	56.20	5,307
19 Oct 20	55.80000 -2.80	59.20	55.80	58.80	7,994
16 Oct 20	58.60000 +1.00	58.80	57.20	58.20	7,685
15 Oct 20	57.60000 -1.20	58.60	55.60	58.60	14,014
14 Oct 20	58.80000 -0.80	59.80	57.20	59.80	9,889
13 Oct 20	59.60000 +0.40	59.80	59.00	59.20	5,192
12 Oct 20	59.20000 -0.20	59.80	59.00	59.40	6,585
09 Oct 20	59.40000 -0.80	60.20	59.00	60.00	13,027
08 Oct 20	60.20000 +2.00	60.60	58.40	58.40	15,501
07 Oct 20	58.20000 +1.40	58.60	56.80	56.80	9,395
06 Oct 20	56.80000 +1.40	58.20	55.40	55.40	12,229
05 Oct 20	55.40000 +2.60	55.60	52.60	52.60	6,653
02 Oct 20	52.80000 -2.00	55.00	52.80	55.00	4,953
01 Oct 20	54.80000 -0.20	56.00	54.60	56.00	4,861
30 Sep 20	55.00000 +0.20	55.00	53.80	54.80	4,386
29 Sep 20	54.80000 -0.20	55.40	54.20	55.00	14,329
28 Sep 20	55.00000 +1.20	55.20	53.00	53.00	8,111
25 Sep 20	53.80000 +0.60	54.00	53.00	53.80	5,983
24 Sep 20	53.20000 +0.80	53.60	51.80	52.00	4,046
23 Sep 20	52.40000 +1.00	53.40	51.80	51.80	3,894
22 Sep 20	51.40000 -0.60	52.60	51.40	52.20	5,025
21 Sep 20	52.00000 -1.60	53.40	51.00	53.20	7,765
18 Sep 20	53.60000 +1.40	54.00	52.00	52.00	5,301
17 Sep 20	52.20000 -0.20	53.20	52.20	52.60	3,095
16 Sep 20	52.40000 +0.40	54.00	52.00	52.00	4,395
15 Sep 20	52.00000 +1.00	52.00	51.00	51.40	6,309
14 Sep 20	51.00000 -0.20	52.00	51.00	51.60	2,490
11 Sep 20	51.20000 +0.00	52.20	50.40	51.00	5,408
10 Sep 20	51.20000 -1.00	52.20	51.00	51.80	3,651
09 Sep 20	52.20000 +0.60	53.00	51.20	52.00	9,938
08 Sep 20	51.60000 +0.80	52.80	50.40	50.60	7,781
07 Sep 20	50.80000 -1.20	52.60	50.80	52.60	5,601
04 Sep 20	52.00000 -0.40	53.40	51.20	52.20	13,719
03 Sep 20	52.40000 -1.00	54.40	51.60	53.00	12,689
02 Sep 20	53.40000 +1.60	53.60	51.40	51.80	13,404
01 Sep 20	51.80000 +1.00	52.80	50.40	50.80	15,980
31 Aug 20	50.80000 +0.00	50.80	50.00	50.80	4,123
28 Aug 20	50.80000 +0.60	51.00	50.40	50.40	9,887
27 Aug 20	50.20000 -0.80	51.00	50.20	50.80	6,286
26 Aug 20	51.00000 +2.00	51.00	48.60	48.90	10,853
25 Aug 20	49.00000 -0.50	49.60	49.00	49.60	2,633
24 Aug 20	49.50000 +0.20	50.80	49.30	49.80	10,187
21 Aug 20	49.30000 -0.10	49.80	49.00	49.70	2,267
20 Aug 20	49.40000 +0.10	49.60	48.90	48.90	4,607
19 Aug 20	49.30000 -0.40	49.80	49.20	49.60	3,100
18 Aug 20	49.70000 +1.10	49.70	48.30	48.90	7,742
17 Aug 20	48.60000 +0.20	49.10	48.30	49.10	2,617
14 Aug 20	48.40000 +0.40	49.40	47.90	48.10	8,004
13 Aug 20	48.00000 +0.40	48.50	47.40	47.90	5,551
12 Aug 20	47.60000 +1.20	48.00	45.80	46.20	10,395
11 Aug 20	46.40000 +0.00	47.10	45.80	45.80	1,662
10 Aug 20	46.40000 +1.10	46.40	45.00	45.20	5,519
07 Aug 20	45.30000 +0.00	45.50	45.00	45.50	1,538
06 Aug 20	45.30000 +0.20	45.50	45.00	45.30	1,900
05 Aug 20	45.10000 -0.20	46.50	45.10	46.50	3,809
04 Aug 20	45.30000 -0.70	46.50	45.10	46.40	3,069
03 Aug 20	46.00000 -0.90	47.30	46.00	47.30	2,701
31 Jul 20	46.90000 +1.80	47.40	45.10	45.60	6,852
30 Jul 20	45.10000 -0.10	45.20	44.60	45.10	29,397
29 Jul 20	45.20000 +0.40	45.40	44.70	44.90	2,908
28 Jul 20	44.80000 -1.20	46.20	44.60	46.20	10,022
27 Jul 20	46.00000 -0.40	46.90	46.00	46.90	5,120
24 Jul 20	46.40000 -1.10	47.90	45.90	47.90	9,241
23 Jul 20	47.50000 -0.70	48.00	47.40	47.90	1,218
22 Jul 20	48.20000 +0.60	49.50	47.80	48.20	8,303
21 Jul 20	47.60000 +0.10	48.10	47.10	47.60	6,229
20 Jul 20	47.50000 +0.80	47.80	46.00	46.00	4,434
17 Jul 20	46.70000 +0.20	46.70	45.90	46.30	2,870
16 Jul 20	46.50000 -0.10	47.30	46.00	47.00	2,876
15 Jul 20	46.60000 -0.70	47.90	46.60	47.20	2,486
14 Jul 20	47.30000 -0.40	47.90	46.00	47.90	9,151
13 Jul 20	47.70000 -0.50	48.70	47.30	48.70	5,943
10 Jul 20	48.20000 +0.60	48.20	47.00	47.30	4,065
09 Jul 20	47.60000 -2.60	50.40	47.60	50.00	5,829
08 Jul 20	50.20000 +3.00	50.20	46.00	46.00	17,223
07 Jul 20	47.20000 +1.20	47.20	45.90	46.00	9,225
06 Jul 20	46.00000 -1.00	47.60	45.70	47.60	5,743
03 Jul 20	47.00000 -0.40	47.60	46.40	47.50	2,286
02 Jul 20	47.40000 +1.00	47.40	46.30	46.30	6,657
01 Jul 20	46.40000 -0.80	46.90	45.90	46.70	6,044
30 Jun 20	47.20000 +0.30	47.20	46.20	46.70	6,513
29 Jun 20	46.90000 -2.20	49.20	46.90	48.70	2,707
26 Jun 20	49.10000 +0.70	49.20	48.60	48.90	4,486
25 Jun 20	48.40000 +0.30	48.70	45.70	47.50	6,368
24 Jun 20	48.10000 -1.40	49.90	47.10	49.80	6,124
23 Jun 20	49.50000 +1.00	50.40	48.90	48.90	4,272
22 Jun 20	48.50000 -2.30	51.80	48.50	51.00	5,811
19 Jun 20	50.80000 +1.80	51.40	49.50	49.70	4,387
18 Jun 20	49.00000 -1.55	50.20	48.40	49.60	4,125
17 Jun 20	50.55060 -0.91	51.26	49.84	51.26	3,666
16 Jun 20	51.46230 +3.34	51.87	48.83	49.64	4,795
15 Jun 20	48.11930 -1.32	49.33	47.92	49.33	3,807
12 Jun 20	49.43620 -0.71	51.66	46.90	48.63	8,582
11 Jun 20	50.14540 -1.52	51.06	49.64	50.04	4,002
10 Jun 20	51.66490 +0.61	52.68	51.06	51.66	8,159
09 Jun 20	51.05710 +0.41	51.06	50.15	50.15	8,197
08 Jun 20	50.65190 +1.72	50.85	49.13	49.44	9,749
05 Jun 20	48.92980 +1.32	49.23	46.80	47.71	9,331
04 Jun 20	47.61280 +0.41	48.52	46.60	48.52	6,353
03 Jun 20	47.20750 -0.20	47.61	46.90	47.00	2,558
02 Jun 20	47.41010 +0.20	48.63	46.60	48.63	9,700
29 May 20	47.20750 +0.20	47.21	45.69	46.90	3,845
28 May 20	47.00490 +0.41	48.32	46.40	47.61	5,384
27 May 20	46.59980 -1.32	49.03	46.60	47.82	11,030
26 May 20	47.91670 +0.10	48.63	47.51	47.82	8,230
25 May 20	47.81540 +1.11	48.32	47.11	47.31	6,617
22 May 20	46.70110 -1.11	47.41	45.99	46.70	4,140
21 May 20	47.81540 -0.81	48.73	47.00	48.73	2,091
20 May 20	48.62580 +0.00	49.03	48.22	48.22	1,886
19 May 20	48.62580 +1.22	48.63	46.90	46.90	9,276
18 May 20	47.41010 +2.53	47.61	45.69	45.69	5,040
15 May 20	44.87750 +0.20	46.30	44.27	45.08	7,407
14 May 20	44.67500 -1.11	46.70	44.27	46.09	7,303
13 May 20	45.78930 -1.62	47.61	44.78	46.90	7,178
12 May 20	47.41010 +0.81	48.32	46.90	46.90	9,901
11 May 20	46.59980 +0.61	47.11	44.67	45.79	15,980
08 May 20	45.99190 +0.51	46.60	45.59	45.79	17,021
07 May 20	45.48540 -1.72	47.51	45.49	47.41	16,429
06 May 20	47.20750 -0.41	48.12	46.70	47.51	9,816
05 May 20	47.61280 -0.20	49.74	47.41	48.52	21,380
04 May 20	47.81540 -1.92	50.85	46.80	50.85	13,195
30 Apr 20	49.74010 -3.55	55.72	49.64	53.29	11,720
29 Apr 20	53.28580 +1.01	53.29	51.46	52.27	7,415
28 Apr 20	52.27270 +1.62	53.69	50.55	50.65	14,152
27 Apr 20	50.65190 +2.43	50.65	48.83	49.03	5,647
24 Apr 20	48.22060 -0.10	49.84	46.60	48.63	5,770
23 Apr 20	48.32190 +3.55	49.64	45.18	45.18	12,136
22 Apr 20	44.77620 +0.20	45.38	43.97	44.27	7,878
21 Apr 20	44.57370 +0.61	44.98	42.35	43.56	9,785
20 Apr 20	43.96580 -1.32	45.49	43.46	45.38	7,307
17 Apr 20	45.28280 +2.43	45.28	43.66	44.17	7,853
16 Apr 20	42.85150 +0.41	43.36	42.24	42.55	7,369
15 Apr 20	42.44630 -1.92	44.67	41.64	44.47	10,727
14 Apr 20	44.37110 +0.20	45.18	43.26	44.78	11,080
09 Apr 20	44.16850 +0.51	44.37	42.24	43.76	7,174
08 Apr 20	43.66190 +0.51	43.76	42.24	43.76	6,033
07 Apr 20	43.15540 +2.53	43.56	41.74	41.74	8,386
06 Apr 20	40.62280 +0.30	42.14	39.91	40.42	19,662
03 Apr 20	40.31890 -0.20	43.16	39.61	40.93	9,918
02 Apr 20	40.52150 +2.03	41.74	38.50	38.60	14,315
01 Apr 20	38.49540 -1.11	39.61	37.79	39.31	6,892
31 Mar 20	39.60980 +0.81	41.03	38.19	39.20	12,881
30 Mar 20	38.79930 -0.20	39.31	37.48	39.31	13,776
27 Mar 20	39.00190 -1.42	41.33	38.90	40.52	16,915
26 Mar 20	40.42020 +1.92	40.72	38.19	39.31	9,735
25 Mar 20	38.49540 -1.62	46.60	37.18	46.60	39,541
24 Mar 20	40.11630 +4.96	41.33	35.86	38.70	23,078
23 Mar 20	35.15240 +0.81	35.35	32.72	33.73	17,836
20 Mar 20	34.34200 +2.63	35.46	32.82	34.54	23,961
19 Mar 20	31.70800 +1.52	33.63	30.19	30.19	30,898
18 Mar 20	30.18850 -1.42	32.01	29.88	31.91	29,802
17 Mar 20	31.60680 -1.62	34.44	31.61	33.53	38,110
16 Mar 20	33.22770 -2.53	35.15	31.00	34.14	43,199
13 Mar 20	35.76030 +2.33	37.28	33.13	33.53	32,100
12 Mar 20	33.43030 -6.79	37.99	32.62	37.99	53,272
11 Mar 20	40.21760 -2.13	43.36	40.01	42.75	22,304
10 Mar 20	42.34500 +1.32	44.57	40.72	41.03	26,187
09 Mar 20	41.02800 -2.94	42.65	39.20	40.52	33,550
06 Mar 20	43.96580 -1.42	44.78	43.56	44.37	15,744
05 Mar 20	45.38410 -0.81	47.21	45.38	46.70	7,053
04 Mar 20	46.19450 -1.01	47.61	45.38	47.61	8,883
03 Mar 20	47.20750 +1.22	49.94	46.70	48.52	20,870
02 Mar 20	45.99190 +0.71	48.63	44.07	48.63	25,097
28 Feb 20	45.28280 +0.51	45.89	42.14	43.56	51,923
27 Feb 20	44.77620 -3.75	47.00	44.07	46.40	37,010
26 Feb 20	48.52450 -1.52	48.83	43.56	45.99	58,521
25 Feb 20	50.04410 +1.62	51.66	48.63	48.63	27,070
24 Feb 20	48.42320 -3.85	51.66	47.71	50.85	33,344
21 Feb 20	52.27270 -3.24	56.32	52.27	55.31	18,013
20 Feb 20	55.51450 +0.20	56.53	55.11	55.51	15,790
19 Feb 20	55.31190 +2.03	55.31	52.88	53.69	13,819
18 Feb 20	53.28580 -0.41	54.70	52.48	54.10	13,447
17 Feb 20	53.69100 +1.01	54.70	52.68	52.68	13,024
14 Feb 20	52.67800 +0.81	52.68	51.87	51.87	7,866
13 Feb 20	51.86750 +0.81	51.87	50.35	51.06	7,254
12 Feb 20	51.05710 +1.01	51.66	50.55	50.55	10,891
11 Feb 20	50.04410 +0.71	51.26	49.23	49.23	23,263
10 Feb 20	49.33490 -0.71	50.45	48.22	50.35	13,552
07 Feb 20	50.04410 +0.41	50.35	49.54	50.25	6,046
06 Feb 20	49.63880 +2.13	49.64	48.12	48.22	6,723
05 Feb 20	47.51140 +0.30	48.22	46.80	47.51	4,320
04 Feb 20	47.20750 +1.32	47.41	46.09	46.09	8,766
03 Feb 20	45.89060 +0.61	45.89	44.67	45.28	6,136
31 Jan 20	45.28280 +0.81	45.28	43.97	44.47	8,417
30 Jan 20	44.47240 +0.00	44.47	43.46	44.17	3,397
29 Jan 20	44.47240 +0.20	44.67	43.26	43.36	7,526
28 Jan 20	44.26980 +1.62	44.47	42.45	42.45	7,056
27 Jan 20	42.64880 -1.72	44.17	40.83	44.17	21,528
24 Jan 20	44.37110 +0.30	44.47	43.86	44.07	6,272
23 Jan 20	44.06720 -0.51	44.67	43.66	44.57	7,676
22 Jan 20	44.57370 -0.30	45.38	44.47	44.78	4,453
21 Jan 20	44.87750 +0.30	45.08	44.17	44.37	5,274
20 Jan 20	44.57370 -0.41	45.08	43.56	44.88	4,002
17 Jan 20	44.97880 +0.51	45.08	43.56	44.07	3,536
16 Jan 20	44.47240 -0.10	44.98	44.37	44.67	1,799
15 Jan 20	44.57370 +0.91	44.98	43.76	43.76	4,083
14 Jan 20	43.66190 -1.52	45.18	43.36	45.18	7,681
13 Jan 20	45.18140 -0.41	45.79	45.18	45.59	2,389
10 Jan 20	45.58670 +0.00	45.79	45.08	45.69	6,453
09 Jan 20	45.58670 +0.71	45.59	44.78	45.18	9,975
08 Jan 20	44.87750 +0.71	45.28	44.37	44.47	8,201
07 Jan 20	44.16850 -0.91	45.49	44.17	45.28	7,194
06 Jan 20	45.08010 -0.41	45.59	44.17	45.59	6,177
03 Jan 20	45.48540 -0.10	45.59	44.57	45.59	8,700
02 Jan 20	45.58670 +2.33	45.59	43.66	43.66	4,079
30 Dec 19	43.25670 -0.61	44.17	42.85	43.97	5,613
27 Dec 19	43.86450 -0.81	45.08	43.86	44.57	8,477
23 Dec 19	44.67500 -0.61	45.49	44.37	45.49	3,683
20 Dec 19	45.28280 -0.10	45.38	44.57	45.38	5,478
19 Dec 19	45.38410 +0.10	45.38	44.47	45.28	5,752
18 Dec 19	45.28280 +0.71	45.49	44.57	44.57	41,660
17 Dec 19	44.57370 +1.01	44.57	43.66	43.97	17,135
16 Dec 19	43.56060 +0.10	43.97	43.46	43.66	5,625
13 Dec 19	43.45930 -0.10	43.76	43.05	43.76	5,157
12 Dec 19	43.56060 +0.71	43.56	42.55	42.75	10,922
11 Dec 19	42.85150 +0.91	42.85	41.94	42.14	17,580
10 Dec 19	41.93980 -0.10	42.35	40.72	41.94	9,797
09 Dec 19	42.04110 -0.10	42.55	41.64	42.04	7,141
06 Dec 19	42.14240 +0.10	42.55	41.43	42.04	6,441
05 Dec 19	42.04110 +2.23	42.04	40.12	40.12	7,503
04 Dec 19	39.81240 -1.72	41.64	39.41	41.33	13,494
03 Dec 19	41.53450 -1.01	42.55	41.53	42.55	5,714
02 Dec 19	42.54750 +0.00	42.85	42.14	42.75	11,502
29 Nov 19	42.54750 -0.10	42.85	42.45	42.55	3,866
28 Nov 19	42.64880 +0.30	42.75	41.74	42.24	12,193
27 Nov 19	42.34500 +0.41	42.35	41.64	41.64	2,272
26 Nov 19	41.93980 -0.81	42.55	41.43	42.55	3,919
25 Nov 19	42.75010 +0.00	42.95	42.35	42.55	4,087
22 Nov 19	42.75010 +0.20	43.05	42.04	42.04	15,524
21 Nov 19	42.54750 -0.10	42.95	42.14	42.45	5,146
20 Nov 19	42.64880 +0.00	42.75	40.52	41.53	17,803
19 Nov 19	42.64880 +1.62	42.95	40.83	41.13	28,993
18 Nov 19	41.02800 +0.81	41.53	39.51	40.42	20,835
15 Nov 19	40.21760 +0.71	40.22	38.90	39.91	10,353
14 Nov 19	39.50850 +1.72	39.61	37.99	37.99	11,000
13 Nov 19	37.78630 +0.30	38.09	37.58	38.09	2,600
12 Nov 19	37.48240 +0.00	38.39	37.48	37.89	13,586
11 Nov 19	37.48240 -0.10	37.99	37.28	37.28	1,628
08 Nov 19	37.58370 -0.20	38.19	37.48	37.99	4,277
07 Nov 19	37.78630 +0.10	37.79	37.08	37.48	7,682
06 Nov 19	37.68500 -0.20	37.99	37.58	37.89	1,423
05 Nov 19	37.88760 +0.10	38.09	37.48	38.09	3,175
04 Nov 19	37.78630 -0.10	38.19	37.69	38.19	3,004
01 Nov 19	37.88760 +0.10	38.29	37.79	37.89	4,960
31 Oct 19	37.78630 +0.10	38.09	37.48	37.79	1,762
30 Oct 19	37.68500 -0.51	38.29	36.98	38.29	10,876
29 Oct 19	38.19160 +0.81	38.19	36.98	37.48	9,333
28 Oct 19	37.38110 +0.81	38.29	36.27	36.77	16,297
25 Oct 19	36.57060 +1.32	36.77	35.46	35.46	11,203
24 Oct 19	35.25370 +0.00	35.66	35.15	35.25	7,742
23 Oct 19	35.25370 -0.20	35.35	34.44	35.15	17,579
22 Oct 19	35.45630 +1.11	35.66	34.75	34.85	12,842
21 Oct 19	34.34200 +1.42	34.85	33.53	33.53	19,117
18 Oct 19	32.92370 +0.30	32.92	32.62	32.72	1,687
17 Oct 19	32.61980 +0.10	33.23	32.62	32.82	799
16 Oct 19	32.51850 -0.61	33.63	32.52	33.43	4,799
15 Oct 19	33.12630 +0.71	33.43	32.92	32.92	1,940
14 Oct 19	32.41720 -0.81	33.33	32.42	33.33	4,754
11 Oct 19	33.22770 +0.71	33.73	32.52	32.52	4,278
10 Oct 19	32.51850 +0.20	32.92	32.52	32.92	672
09 Oct 19	32.31590 -0.81	33.33	32.32	33.03	3,043
08 Oct 19	33.12630 +0.10	33.13	32.21	33.03	6,354
07 Oct 19	33.02500 +0.51	33.03	32.42	32.82	4,045
04 Oct 19	32.51850 -0.41	32.82	32.21	32.62	4,956
02 Oct 19	32.92370 +0.41	33.43	32.82	32.82	9,620
01 Oct 19	32.51850 -0.20	33.13	32.52	32.52	6,662
30 Sep 19	32.72110 +0.41	32.72	32.01	32.32	4,046
27 Sep 19	32.31590 +0.51	32.92	31.71	31.71	4,301
26 Sep 19	31.80930 +0.10	32.32	31.71	32.21	4,217
25 Sep 19	31.70800 -0.20	32.11	31.51	31.71	12,012
24 Sep 19	31.91060 +0.30	32.32	31.91	31.91	2,427
23 Sep 19	31.60680 -1.11	32.82	31.51	32.82	17,562
20 Sep 19	32.72110 +0.81	33.03	32.01	32.42	8,329
19 Sep 19	31.91060 -0.41	32.32	31.81	32.32	9,572
18 Sep 19	32.31590 +1.92	33.13	30.39	30.39	20,887
17 Sep 19	30.39110 +0.30	30.39	29.99	30.09	17,342
16 Sep 19	30.08720 -0.10	30.09	29.78	30.09	20,269
13 Sep 19	30.18850 +0.71	30.49	29.48	29.68	5,642
12 Sep 19	29.47930 +0.10	29.58	29.28	29.58	12,304
11 Sep 19	29.37810 +0.10	29.78	29.28	29.48	1,589
10 Sep 19	29.27680 -0.81	30.09	28.77	30.09	44,005
09 Sep 19	30.08720 +0.71	30.69	29.38	29.58	10,830
06 Sep 19	29.37810 -0.30	29.68	29.28	29.68	5,590
05 Sep 19	29.68200 +0.30	29.78	29.38	29.58	3,584
04 Sep 19	29.37810 -0.41	29.99	29.07	29.88	19,430
03 Sep 19	29.78330 -0.20	30.19	29.48	29.88	2,912
02 Sep 19	29.98590 +0.10	30.19	29.78	29.88	1,522
30 Aug 19	29.88460 +1.92	29.88	28.26	28.26	6,703
29 Aug 19	27.95980 -1.62	29.38	26.85	29.18	25,185
28 Aug 19	29.58070 -0.41	30.49	29.48	29.78	17,139
27 Aug 19	29.98590 -0.61	30.90	29.78	30.90	12,750
26 Aug 19	30.59370 +0.20	30.80	30.39	30.39	1,563
23 Aug 19	30.39110 -0.30	31.20	30.19	31.10	25,192
22 Aug 19	30.69500 +0.00	31.10	30.59	30.80	2,141
21 Aug 19	30.69500 +0.20	30.90	30.59	30.69	1,515
20 Aug 19	30.49240 -0.81	31.00	30.39	31.00	7,877
19 Aug 19	31.30290 +0.20	31.61	31.20	31.40	3,609
16 Aug 19	31.10030 +0.51	31.30	30.59	30.59	1,771
15 Aug 19	30.59370 -0.30	31.00	30.59	30.80	6,947
14 Aug 19	30.89770 -0.51	31.40	30.80	31.00	11,181
13 Aug 19	31.40420 -0.41	31.91	30.90	31.81	11,582
12 Aug 19	31.80930 -0.71	32.82	31.81	32.52	4,366
09 Aug 19	32.51850 -0.41	32.92	32.21	32.82	6,391
08 Aug 19	32.92370 -0.30	33.43	32.92	33.23	2,340
07 Aug 19	33.22770 +0.61	33.43	32.72	33.03	2,599
06 Aug 19	32.61980 +0.71	32.92	31.81	31.91	6,100
05 Aug 19	31.91060 +0.41	32.01	31.51	31.51	6,460
02 Aug 19	31.50550 -1.22	32.62	31.00	32.62	7,824
01 Aug 19	32.72110 -0.30	33.23	32.42	32.92	2,867
31 Jul 19	33.02500 +0.61	33.43	32.42	32.42	3,680
30 Jul 19	32.41720 -1.01	33.73	32.42	33.73	6,331
29 Jul 19	33.43030 +0.30	33.84	33.23	33.63	4,536
26 Jul 19	33.12630 +0.00	33.94	33.13	33.43	3,946
25 Jul 19	33.12630 -0.81	34.44	33.13	34.44	3,339
24 Jul 19	33.93670 -0.20	34.54	33.23	34.44	6,726
23 Jul 19	34.13930 +0.20	35.15	33.63	33.94	22,285
22 Jul 19	33.93670 +2.94	34.14	32.11	32.52	34,056
19 Jul 19	30.99900 -1.32	32.01	30.19	31.91	21,908
18 Jul 19	32.31590 -0.30	32.62	31.51	32.62	13,942
17 Jul 19	32.61980 -0.20	33.03	32.52	32.92	6,256
16 Jul 19	32.82240 -0.61	33.23	32.82	33.23	6,209
15 Jul 19	33.43030 +0.20	33.73	33.23	33.33	3,287
12 Jul 19	33.22770 +0.00	33.73	33.23	33.43	7,496
11 Jul 19	33.22770 +0.00	33.53	33.13	33.43	6,703
10 Jul 19	33.22770 -0.20	33.53	32.52	33.43	10,787
09 Jul 19	33.43030 -1.01	34.54	33.33	34.54	9,870
08 Jul 19	34.44330 -0.20	35.15	34.24	35.15	3,355
05 Jul 19	34.64590 -0.20	34.95	34.65	34.85	577
04 Jul 19	34.84850 -0.61	35.46	34.85	35.46	390
03 Jul 19	35.45630 +0.51	35.56	34.65	34.95	1,655
02 Jul 19	34.94980 -0.51	35.35	34.34	34.95	8,155
01 Jul 19	35.45630 -0.81	36.37	35.05	36.17	3,315
28 Jun 19	36.26670 +0.91	36.27	34.65	35.15	2,951
27 Jun 19	35.35500 +0.61	35.35	34.14	34.65	4,882
26 Jun 19	34.74720 +0.71	35.15	34.65	34.65	1,766
25 Jun 19	34.03800 +0.00	34.34	33.63	34.04	2,848
24 Jun 19	34.03800 -0.20	34.24	33.73	34.24	2,730
21 Jun 19	34.24060 -1.01	35.56	34.24	35.05	968
20 Jun 19	35.25370 +0.10	35.66	34.95	35.15	990
19 Jun 19	35.15240 +0.00	35.56	34.95	35.15	1,908
18 Jun 19	35.15240 +0.81	35.46	33.94	34.54	4,171
17 Jun 19	34.34200 +0.91	34.34	33.33	33.33	2,891
14 Jun 19	33.43030 -1.52	34.85	33.43	34.75	12,825
13 Jun 19	34.94980 -0.10	35.66	34.75	34.95	3,133
12 Jun 19	35.05110 -0.41	35.66	34.95	35.56	1,875
11 Jun 19	35.45630 +0.10	35.86	35.25	35.35	2,871
07 Jun 19	35.35500 +0.61	35.66	35.05	35.15	2,771
06 Jun 19	34.74720 +0.51	36.27	34.24	34.24	12,727
05 Jun 19	34.24060 -0.91	35.46	34.04	35.46	5,609
04 Jun 19	35.15240 +0.30	36.17	34.95	34.95	6,815
03 Jun 19	34.84850 -0.20	35.35	33.03	35.35	25,934
31 May 19	35.05110 +0.30	35.25	34.34	35.25	2,290
30 May 19	34.74720 +0.30	35.05	34.44	34.44	1,906
29 May 19	34.44330 -0.61	34.95	34.44	34.85	578
28 May 19	35.05110 +0.10	35.35	34.85	35.35	957
27 May 19	34.94980 -0.61	36.17	34.95	36.17	2,550
24 May 19	35.55770 +0.51	36.47	35.15	35.15	9,457
23 May 19	35.05110 +0.81	35.25	34.24	34.44	3,989
22 May 19	34.24060 -1.72	36.06	33.94	35.86	5,046
21 May 19	35.96290 -0.51	37.18	35.76	36.87	4,309
20 May 19	36.46930 -1.22	38.29	36.37	37.69	8,984
17 May 19	37.68500 +0.71	38.29	36.87	37.48	5,334
16 May 19	36.97590 +0.00	37.58	36.37	36.37	756
15 May 19	36.97590 -0.41	37.89	35.76	37.48	12,817
14 May 19	37.38110 +1.42	38.29	36.47	36.47	5,952
13 May 19	35.96290 +1.72	35.96	32.32	34.75	16,890
10 May 19	34.24060 -1.22	35.46	33.73	34.85	3,663
09 May 19	35.45630 -0.81	36.57	34.34	35.56	8,337
08 May 19	36.26670 -0.20	36.87	35.96	36.87	2,404
07 May 19	36.46930 -0.51	37.89	36.17	36.77	13,182
06 May 19	36.97590 +0.51	37.38	35.66	36.57	11,943
03 May 19	36.46930 -1.01	37.69	35.76	37.48	10,247
02 May 19	37.48240 +1.11	38.39	37.08	37.08	10,497
30 Apr 19	36.36800 +1.72	36.77	35.46	35.46	5,204
29 Apr 19	34.64590 -0.20	36.47	34.65	35.46	11,310
26 Apr 19	34.84850 +0.41	35.15	34.44	34.44	3,398
25 Apr 19	34.44330 -0.71	35.05	33.63	35.05	9,768
24 Apr 19	35.15240 +0.41	35.15	34.34	34.75	5,069
23 Apr 19	34.74720 +0.10	35.05	34.14	34.95	6,528
18 Apr 19	34.64590 +1.01	34.65	32.72	33.33	5,749
17 Apr 19	33.63290 -0.30	34.24	32.82	34.14	3,964
16 Apr 19	33.93670 +1.32	34.34	33.03	33.03	6,653
15 Apr 19	32.61980 -0.10	33.33	32.62	32.62	2,391
12 Apr 19	32.72110 +0.41	33.63	32.01	32.42	12,135
11 Apr 19	32.31590 +0.81	32.32	31.40	31.40	4,342
10 Apr 19	31.50550 +0.30	31.71	31.00	31.20	4,201
09 Apr 19	31.20160 -0.20	31.71	31.20	31.40	6,552
08 Apr 19	31.40420 -0.20	31.61	30.90	31.61	2,785
05 Apr 19	31.60680 +0.30	31.61	30.69	31.30	4,499
04 Apr 19	31.30290 +0.00	31.40	30.29	31.30	3,889
03 Apr 19	31.30290 +0.71	31.30	30.59	30.59	4,193
02 Apr 19	30.59370 +0.20	31.20	29.99	30.69	6,036
01 Apr 19	30.39110 +0.81	30.80	29.99	29.99	3,727
29 Mar 19	29.58070 +0.00	30.09	29.58	29.88	2,759
28 Mar 19	29.58070 -0.30	30.29	29.38	30.19	3,957
27 Mar 19	29.88460 -0.20	30.39	29.88	30.19	2,908
26 Mar 19	30.08720 +0.00	30.69	29.88	30.69	3,379
25 Mar 19	30.08720 +1.42	30.90	28.67	28.67	8,997
22 Mar 19	28.66900 -0.10	29.99	28.47	29.18	3,383
21 Mar 19	28.77030 -0.51	29.68	28.67	29.48	4,152
20 Mar 19	29.27680 -0.91	31.10	28.97	30.49	7,525
19 Mar 19	30.18850 +1.22	30.80	28.87	29.28	9,457
18 Mar 19	28.97290 +0.51	29.38	28.77	28.97	6,061
15 Mar 19	28.46640 -0.61	28.87	28.37	28.77	2,472
14 Mar 19	29.07420 +0.10	29.18	28.77	29.18	3,244
13 Mar 19	28.97290 +0.10	29.28	28.67	28.87	3,370
12 Mar 19	28.87160 +0.00	29.28	28.77	28.87	3,128
11 Mar 19	28.87160 +1.32	29.07	27.96	27.96	8,592
08 Mar 19	27.55460 -0.30	27.86	27.45	27.86	2,082
07 Mar 19	27.85850 -0.20	28.16	27.86	28.16	718
06 Mar 19	28.06110 +0.00	28.37	27.45	28.37	3,582
05 Mar 19	28.06110 -0.51	28.77	27.86	28.37	1,898
04 Mar 19	28.56770 +0.81	29.07	27.86	28.16	4,810
01 Mar 19	27.75720 +0.30	28.37	27.76	27.86	2,423
28 Feb 19	27.45330 -0.51	28.16	27.45	28.16	848
27 Feb 19	27.95980 -0.61	28.67	27.96	28.26	2,528
26 Feb 19	28.56770 -0.10	28.97	28.37	28.97	1,527
25 Feb 19	28.66900 +0.61	29.38	28.67	29.28	4,147
22 Feb 19	28.06110 -0.41	28.47	27.96	28.47	2,154
21 Feb 19	28.46640 -0.10	28.97	28.16	28.97	4,109
20 Feb 19	28.56770 -0.30	28.87	28.06	28.87	1,303
19 Feb 19	28.87160 +0.41	29.28	27.66	28.16	5,615
18 Feb 19	28.46640 +1.11	28.77	27.45	27.45	4,922
15 Feb 19	27.35200 +1.72	28.37	26.04	26.04	12,766
14 Feb 19	25.62980 -0.41	26.34	25.33	26.34	3,843
13 Feb 19	26.03510 -0.71	27.15	25.83	27.05	1,570
12 Feb 19	26.74420 +0.41	27.35	26.34	26.64	3,253
11 Feb 19	26.33900 +0.81	26.74	25.63	25.63	3,405
08 Feb 19	25.52850 -1.72	27.05	25.33	27.05	2,394
07 Feb 19	27.25080 -0.71	27.96	27.15	27.96	887
06 Feb 19	27.95980 +0.10	28.16	27.25	27.86	2,269
05 Feb 19	27.85850 -0.10	28.26	27.86	28.26	2,963
04 Feb 19	27.95980 +0.10	28.16	27.86	28.06	2,566
01 Feb 19	27.85850 +0.71	28.26	27.45	27.45	952
31 Jan 19	27.14950 -0.30	27.66	27.15	27.35	806
30 Jan 19	27.45330 -0.30	27.76	27.35	27.76	359
29 Jan 19	27.75720 +0.41	28.16	27.55	27.86	1,307
28 Jan 19	27.35200 +0.10	28.06	27.15	27.66	988
25 Jan 19	27.25080 +0.51	27.35	26.34	27.05	2,933
24 Jan 19	26.74420 +0.61	26.85	25.73	25.73	2,293
23 Jan 19	26.13640 -0.10	26.24	25.83	26.24	1,024
22 Jan 19	26.23770 -0.10	26.85	26.14	26.34	2,896
21 Jan 19	26.33900 -0.10	26.74	26.34	26.64	2,292
18 Jan 19	26.44030 +0.00	26.74	26.34	26.54	7,352
17 Jan 19	26.44030 -0.41	26.95	26.44	26.95	1,604
16 Jan 19	26.84550 -0.61	27.45	26.24	27.45	7,804
15 Jan 19	27.45330 -0.41	27.86	27.45	27.66	219
14 Jan 19	27.85850 -0.20	28.47	27.35	28.47	1,479
11 Jan 19	28.06110 -0.81	29.18	27.76	29.18	2,843
10 Jan 19	28.87160 +1.92	28.87	27.55	27.86	6,914
09 Jan 19	26.94680 +0.20	27.76	26.54	27.05	4,236
08 Jan 19	26.74420 +0.41	26.74	26.24	26.54	4,123
07 Jan 19	26.33900 +0.00	27.15	26.04	26.74	2,831
04 Jan 19	26.33900 +1.01	26.74	25.73	25.73	4,625
03 Jan 19	25.32590 +0.00	25.33	24.92	25.33	3,028
02 Jan 19	25.32590 -0.41	25.73	25.33	25.73	416
28 Dec 18	25.73110 +0.41	25.73	25.53	25.63	169
27 Dec 18	25.32590 -0.30	25.73	25.22	25.63	4,160
21 Dec 18	25.62980 +0.30	25.63	25.12	25.33	5,039
20 Dec 18	25.32590 -0.51	25.73	25.02	25.73	10,618
19 Dec 18	25.83240 +0.00	25.93	25.43	25.63	2,447
18 Dec 18	25.83240 -0.20	26.24	25.73	25.83	4,156
17 Dec 18	26.03510 +0.30	26.24	25.53	26.24	3,151
14 Dec 18	25.73110 -0.61	26.24	25.63	25.93	2,194
13 Dec 18	26.33900 +0.20	26.44	26.14	26.14	9,684
12 Dec 18	26.13640 -0.20	26.44	25.63	26.14	9,196
11 Dec 18	26.33900 -0.20	26.54	26.04	26.14	4,526
10 Dec 18	26.54160 -0.30	26.95	26.24	26.95	17,020
07 Dec 18	26.84550 +0.51	26.95	26.44	26.44	8,107
06 Dec 18	26.33900 +0.41	26.44	25.73	25.83	13,040
05 Dec 18	25.93380 +0.81	26.44	25.02	25.12	9,576
04 Dec 18	25.12330 -0.10	26.04	25.12	25.33	12,208
03 Dec 18	25.22460 +0.51	25.83	24.92	24.92	11,477
30 Nov 18	24.71820 -0.20	25.02	24.52	24.72	2,741
29 Nov 18	24.92080 +0.71	25.02	24.31	24.31	3,349
28 Nov 18	24.21160 +0.20	24.52	24.21	24.21	1,103
27 Nov 18	24.00900 -0.30	24.72	24.01	24.62	7,039
26 Nov 18	24.31290 +0.10	25.02	24.01	24.11	3,200
23 Nov 18	24.21160 +0.00	24.21	24.01	24.01	77
22 Nov 18	24.21160 +0.30	24.21	23.81	23.91	1,132
21 Nov 18	23.90770 -0.10	24.21	23.81	23.91	5,169
20 Nov 18	24.00900 +0.00	24.11	23.40	24.01	23,386
19 Nov 18	24.00900 -0.10	24.31	23.81	23.91	4,404
16 Nov 18	24.11030 +0.20	24.41	23.91	23.91	6,968
15 Nov 18	23.90770 -0.61	24.62	23.81	24.52	8,886
14 Nov 18	24.51550 -0.10	24.92	24.52	24.92	486
13 Nov 18	24.61680 +0.10	24.82	24.52	24.62	1,914
12 Nov 18	24.51550 -0.30	24.92	24.52	24.72	2,838
09 Nov 18	24.81950 -0.10	25.12	24.62	24.92	7,344
08 Nov 18	24.92080 -0.61	25.93	24.41	25.53	6,178
07 Nov 18	25.52850 +0.20	25.73	25.12	25.22	2,938
06 Nov 18	25.32590 -0.91	26.04	25.02	26.04	6,042
05 Nov 18	26.23770 -0.30	26.64	25.93	26.44	2,805
02 Nov 18	26.54160 -0.30	26.95	26.54	26.85	978
01 Nov 18	26.84550 +0.41	27.15	26.14	26.14	3,939
31 Oct 18	26.44030 +1.52	26.44	24.82	24.82	8,100
30 Oct 18	24.92080 -0.10	25.33	24.82	24.92	4,087
29 Oct 18	25.02210 +0.10	25.73	25.02	25.53	3,799
26 Oct 18	24.92080 -0.41	25.12	24.82	24.92	1,741
25 Oct 18	25.32590 +0.30	25.43	24.82	24.82	3,361
24 Oct 18	25.02210 -0.61	25.83	24.82	25.83	9,579
23 Oct 18	25.62980 -1.42	26.85	25.63	26.54	6,454
22 Oct 18	27.04810 -0.10	28.06	26.85	27.45	7,060
19 Oct 18	27.14950 -0.61	27.55	26.64	27.55	6,601
18 Oct 18	27.75720 -0.30	28.26	27.76	27.86	3,892
17 Oct 18	28.06110 +1.52	28.16	26.54	26.54	6,248
16 Oct 18	26.54160 +0.81	26.85	25.83	26.14	3,491
15 Oct 18	25.73110 +0.00	26.04	25.53	25.83	1,806
12 Oct 18	25.73110 +1.42	26.14	24.52	24.52	5,364
11 Oct 18	24.31290 -0.61	25.02	24.31	24.41	11,631
10 Oct 18	24.92080 -0.91	25.53	23.71	25.53	11,190
09 Oct 18	25.83240 -0.71	26.85	25.63	26.85	2,538
08 Oct 18	26.54160 -0.61	27.05	26.34	26.74	2,288
05 Oct 18	27.14950 -1.42	28.87	27.15	28.77	5,763
04 Oct 18	28.56770 +1.32	28.67	27.45	27.45	2,965
02 Oct 18	27.25080 +0.00	27.45	26.95	27.15	11,476
01 Oct 18	27.25080 +0.81	27.35	26.54	26.74	9,394
28 Sep 18	26.44030 +1.01	26.64	25.53	25.53	6,044
27 Sep 18	25.42720 -1.82	27.25	24.92	26.85	15,764
26 Sep 18	27.25080 -0.51	27.76	26.95	27.76	3,168
25 Sep 18	27.75720 -0.20	27.86	27.55	27.55	1,699
24 Sep 18	27.95980 -0.41	28.26	27.45	28.16	3,530
21 Sep 18	28.36510 -0.30	28.67	28.06	28.37	821
20 Sep 18	28.66900 +0.91	28.67	27.86	27.86	3,554
19 Sep 18	27.75720 -1.22	28.67	27.66	28.67	6,009
18 Sep 18	28.97290 -0.41	29.07	28.57	28.87	6,695
17 Sep 18	29.37810 +0.81	29.38	28.37	28.37	5,584
14 Sep 18	28.56770 -0.41	28.97	28.37	28.87	2,553
13 Sep 18	28.97290 -0.30	29.38	28.97	29.28	891
12 Sep 18	29.27680 -0.51	30.19	29.28	30.19	3,015
11 Sep 18	29.78330 +0.20	29.99	29.68	29.88	1,394
10 Sep 18	29.58070 +0.81	29.78	28.97	28.97	2,352
07 Sep 18	28.77030 +0.51	28.77	27.86	28.16	3,383
06 Sep 18	28.26370 -0.61	28.57	28.06	28.57	2,202
05 Sep 18	28.87160 -1.11	30.29	28.67	30.19	5,071
04 Sep 18	29.98590 +0.20	30.29	29.78	29.99	7,204
03 Sep 18	29.78330 -0.10	29.99	29.58	29.88	999
31 Aug 18	29.88460 -0.20	30.19	29.58	29.68	4,478
30 Aug 18	30.08720 -0.10	30.19	29.58	29.99	3,996
29 Aug 18	30.18850 -0.81	31.30	30.09	31.20	12,940
28 Aug 18	30.99900 -0.10	31.20	30.69	30.80	6,762
27 Aug 18	31.10030 +0.61	31.30	30.19	30.19	7,915
24 Aug 18	30.49240 +0.30	30.49	30.09	30.19	6,047
23 Aug 18	30.18850 -0.10	30.39	29.88	30.39	1,751
22 Aug 18	30.28980 +0.10	30.49	29.88	30.49	6,620
21 Aug 18	30.18850 +1.01	30.59	29.18	29.18	9,831
20 Aug 18	29.17550 +0.00	29.28	28.87	29.07	1,479
17 Aug 18	29.17550 -0.41	29.78	28.87	29.68	7,624
16 Aug 18	29.58070 +1.52	29.68	27.76	27.76	12,389
15 Aug 18	28.06110 -1.72	29.88	27.55	29.88	11,016
14 Aug 18	29.78330 +0.20	29.88	29.28	29.68	4,447
13 Aug 18	29.58070 -0.10	29.58	29.18	29.58	6,836
10 Aug 18	29.68200 -0.91	31.00	29.68	30.49	19,639
09 Aug 18	30.59370 +0.20	30.59	29.99	30.49	6,562
08 Aug 18	30.39110 +0.71	30.39	29.78	29.88	5,189
07 Aug 18	29.68200 +0.41	29.88	29.58	29.58	6,331
06 Aug 18	29.27680 -0.30	29.88	29.28	29.58	5,423
03 Aug 18	29.58070 +0.20	29.99	29.58	29.68	9,787
02 Aug 18	29.37810 +0.30	29.38	28.77	29.07	11,663
01 Aug 18	29.07420 +1.52	29.07	28.06	28.06	9,436
31 Jul 18	27.55460 -0.10	28.16	27.45	27.45	5,957
30 Jul 18	27.65590 -0.20	27.96	27.66	27.86	3,460
27 Jul 18	27.85850 +0.00	27.86	27.66	27.86	4,328
26 Jul 18	27.85850 +0.81	27.86	26.85	26.85	5,040
25 Jul 18	27.04810 +0.20	27.35	26.54	26.74	4,931
24 Jul 18	26.84550 +0.00	27.66	26.44	27.15	25,734
23 Jul 18	26.84550 +0.51	27.15	26.34	26.44	13,077
20 Jul 18	26.33900 +0.30	26.34	25.53	25.83	15,716
19 Jul 18	26.03510 +0.30	26.24	25.63	25.63	5,811
18 Jul 18	25.73110 +1.01	25.73	24.52	24.52	9,435
17 Jul 18	24.71820 +0.00	24.72	24.41	24.72	1,154
16 Jul 18	24.71820 -0.51	24.82	24.41	24.82	1,742
13 Jul 18	25.22460 +0.51	25.22	24.62	25.02	4,762
12 Jul 18	24.71820 -0.30	25.02	24.72	24.92	357
11 Jul 18	25.02210 -0.41	25.63	24.62	25.22	10,626
10 Jul 18	25.42720 +1.22	25.53	24.31	24.41	9,224
09 Jul 18	24.21160 +0.81	24.31	23.50	23.50	6,754
06 Jul 18	23.40110 +0.30	23.40	22.89	23.30	9,962
05 Jul 18	23.09720 +0.91	23.10	22.39	22.59	3,694
04 Jul 18	22.18550 +0.41	22.59	21.58	21.58	14,651
03 Jul 18	21.78030 -0.51	23.00	21.58	22.19	20,353
02 Jul 18	22.28680 -1.52	23.60	22.29	23.60	6,823
29 Jun 18	23.80640 +0.00	24.21	23.50	23.81	6,045
28 Jun 18	23.80640 -0.20	24.21	23.81	24.21	961
27 Jun 18	24.00900 -0.41	24.41	24.01	24.41	4,654
26 Jun 18	24.41420 +0.10	24.72	24.31	24.62	3,181
25 Jun 18	24.31290 +0.00	24.62	24.11	24.62	2,997
22 Jun 18	24.31290 +0.30	24.52	23.81	24.11	3,966
21 Jun 18	24.00900 -0.30	24.41	23.81	24.01	8,060
20 Jun 18	24.31290 -0.71	25.22	24.31	24.82	3,289
19 Jun 18	25.02210 +0.51	25.12	24.52	24.52	1,308
18 Jun 18	24.51550 -1.11	25.53	24.52	25.53	5,409
15 Jun 18	25.62980 -0.20	25.93	25.63	25.93	2,657
14 Jun 18	25.83240 -1.01	26.95	25.83	26.95	5,141
13 Jun 18	26.84550 +0.10	26.85	26.44	26.44	1,954
12 Jun 18	26.74420 +0.91	26.74	25.73	25.73	3,432
11 Jun 18	25.83240 +0.51	25.93	25.43	25.43	2,638
08 Jun 18	25.32590 -1.32	26.44	24.92	26.44	16,741
07 Jun 18	26.64290 -0.71	27.35	26.64	27.35	2,097
06 Jun 18	27.35200 -0.71	28.37	27.05	28.26	34,393
05 Jun 18	28.06110 +0.91	28.37	27.35	27.35	14,978
04 Jun 18	27.14950 +0.10	27.45	26.85	27.35	13,685
01 Jun 18	27.04810 +0.41	27.35	26.64	26.64	7,894
31 May 18	26.64290 -0.20	26.95	26.04	26.74	12,052
30 May 18	26.84550 +0.10	26.95	26.54	26.64	22,391
29 May 18	26.74420 +0.41	26.95	25.73	26.14	10,895
28 May 18	26.33900 +0.61	26.54	25.53	25.53	14,163
25 May 18	25.73110 +0.51	26.24	25.22	25.33	15,909
24 May 18	25.22460 +0.91	25.22	24.52	24.52	13,308
23 May 18	24.31290 -0.10	24.41	24.11	24.31	1,546
22 May 18	24.41420 +0.71	24.41	23.81	24.11	5,649
18 May 18	23.70510 -0.51	24.11	23.71	23.91	1,147
17 May 18	24.21160 -0.41	24.82	24.01	24.52	4,710
16 May 18	24.61680 -0.20	25.33	24.41	25.22	3,677
15 May 18	24.81950 -0.81	25.53	24.82	25.53	4,022
14 May 18	25.62980 +0.91	25.63	24.62	24.82	4,921
11 May 18	24.71820 +0.30	24.72	24.21	24.41	4,867
10 May 18	24.41420 +0.51	24.41	23.60	23.81	3,314
09 May 18	23.90770 -0.30	24.41	23.91	24.41	7,245
08 May 18	24.21160 -0.10	24.21	23.81	24.21	5,044
07 May 18	24.31290 +0.10	24.41	23.81	24.01	4,210
04 May 18	24.21160 +0.91	24.31	23.71	23.71	4,749
03 May 18	23.29980 +0.41	23.71	23.00	23.00	8,800
02 May 18	22.89470 +1.11	22.89	21.58	21.78	8,448
30 Apr 18	21.78030 +0.10	22.08	21.48	21.78	9,650
27 Apr 18	21.67900 -0.41	22.39	21.48	22.39	12,970
26 Apr 18	22.08420 +0.20	22.39	21.78	22.29	8,839
25 Apr 18	21.88160 -0.71	22.79	21.78	22.79	8,221
24 Apr 18	22.59080 -0.10	23.20	22.49	22.79	5,344
23 Apr 18	22.69210 +0.81	23.30	21.88	21.88	17,538
20 Apr 18	21.88160 -0.51	23.50	21.68	22.59	27,732
19 Apr 18	22.38820 -0.81	23.30	22.39	23.20	14,253
18 Apr 18	23.19850 +0.10	23.40	23.10	23.40	2,783
17 Apr 18	23.09720 +0.10	23.30	22.89	23.20	3,055
16 Apr 18	22.99590 +0.41	23.30	22.49	22.49	3,973
13 Apr 18	22.59080 -0.41	23.00	22.49	23.00	5,150
12 Apr 18	22.99590 +0.81	23.00	22.29	22.49	3,308
11 Apr 18	22.18550 -0.51	23.30	21.88	22.89	7,274
10 Apr 18	22.69210 -0.41	23.40	22.69	23.20	5,622
09 Apr 18	23.09720 +0.00	23.30	22.89	23.00	2,141
06 Apr 18	23.09720 +0.51	23.20	22.39	22.69	3,108
05 Apr 18	22.59080 +0.41	22.59	22.19	22.49	1,241
04 Apr 18	22.18550 +0.00	22.49	22.08	22.19	5,419
03 Apr 18	22.18550 -0.10	22.59	21.88	22.49	4,035
29 Mar 18	22.28680 -0.51	22.69	22.19	22.69	1,008
28 Mar 18	22.79340 -0.30	22.79	22.59	22.79	3,392
27 Mar 18	23.09720 +1.01	23.30	22.39	22.39	6,978
26 Mar 18	22.08420 -0.61	22.69	21.88	22.19	6,877
23 Mar 18	22.69210 -0.30	22.79	21.68	22.79	10,190
22 Mar 18	22.99590 -0.41	23.40	22.49	23.40	5,152
21 Mar 18	23.40110 -0.20	23.60	23.30	23.60	365
20 Mar 18	23.60380 -0.41	24.11	23.60	24.01	1,815
19 Mar 18	24.00900 -0.30	24.31	23.91	24.21	4,639
16 Mar 18	24.31290 +0.30	24.41	24.21	24.21	1,269
15 Mar 18	24.00900 +0.71	24.21	23.30	23.60	4,677
14 Mar 18	23.29980 -0.51	23.71	23.30	23.71	9,619
13 Mar 18	23.80640 +0.00	24.01	23.60	23.71	3,987
12 Mar 18	23.80640 +0.30	24.52	23.40	23.40	8,478
09 Mar 18	23.50250 +0.10	24.01	23.50	23.71	5,547
08 Mar 18	23.40110 -0.10	24.01	23.30	23.81	5,064
07 Mar 18	23.50250 -0.10	24.52	23.50	23.60	10,697
06 Mar 18	23.60380 +0.61	24.11	23.30	23.30	3,343
05 Mar 18	22.99590 +0.00	23.20	22.29	22.49	5,423
02 Mar 18	22.99590 -1.11	24.31	22.89	24.31	5,190
01 Mar 18	24.11030 -0.20	24.52	24.01	24.31	6,442
28 Feb 18	24.31290 +0.20	24.52	23.60	24.01	7,739
27 Feb 18	24.11030 -0.41	24.52	23.91	24.31	6,758
26 Feb 18	24.51550 +0.20	24.82	24.21	24.62	9,170
23 Feb 18	24.31290 +0.10	24.82	23.91	24.01	17,042
22 Feb 18	24.21160 +1.52	24.31	22.69	22.69	30,355
21 Feb 18	22.69210 +1.11	22.79	21.58	21.58	13,910
20 Feb 18	21.57770 +0.00	21.68	21.27	21.38	2,088
19 Feb 18	21.57770 +0.10	21.58	21.07	21.27	3,536
16 Feb 18	21.47640 +0.20	21.58	21.07	21.07	1,341
15 Feb 18	21.27380 +0.00	21.58	21.07	21.27	2,823
14 Feb 18	21.27380 +0.41	21.38	20.97	20.97	3,772
13 Feb 18	20.86850 +0.20	20.97	20.67	20.87	2,811
12 Feb 18	20.66600 +0.71	20.87	20.21	20.21	5,153
09 Feb 18	19.95690 -0.71	20.67	19.96	20.56	6,128
08 Feb 18	20.66600 -0.10	20.97	20.67	20.97	1,704
07 Feb 18	20.76720 +0.30	20.87	20.56	20.56	1,534
06 Feb 18	20.46340 -0.61	20.46	19.25	20.26	25,459
05 Feb 18	21.07110 -1.22	21.68	20.97	21.68	9,790
02 Feb 18	22.28680 -0.20	22.59	21.88	22.39	5,243
01 Feb 18	22.48950 +0.30	22.49	21.48	21.98	10,445
31 Jan 18	22.18550 -0.30	22.39	21.98	22.19	1,021
30 Jan 18	22.48950 -0.10	22.69	22.08	22.49	8,068
29 Jan 18	22.59080 +0.41	22.59	21.78	21.88	11,115
26 Jan 18	22.18550 -0.10	22.29	21.78	22.29	7,040
25 Jan 18	22.28680 +0.10	22.29	21.78	22.19	6,304
24 Jan 18	22.18550 -0.10	23.10	21.98	22.19	4,864
23 Jan 18	22.28680 +0.20	22.59	21.78	21.78	12,342
22 Jan 18	22.08420 +0.61	22.29	21.27	21.27	16,809
19 Jan 18	21.47640 +0.20	21.68	20.87	21.48	11,012
18 Jan 18	21.27380 +0.30	21.38	20.97	20.97	5,281
17 Jan 18	20.96980 +0.00	21.27	20.97	21.07	4,153
16 Jan 18	20.96980 +0.00	21.07	20.87	20.87	4,813
15 Jan 18	20.96980 +0.10	20.97	20.77	20.87	5,346
12 Jan 18	20.86850 -0.10	20.97	20.67	20.97	5,468
11 Jan 18	20.96980 +0.00	21.27	20.87	20.87	1,139
10 Jan 18	20.96980 +0.00	21.27	20.97	20.97	2,730
09 Jan 18	20.96980 -1.01	22.19	20.77	21.98	18,118
08 Jan 18	21.98290 +0.20	22.29	21.98	22.19	2,358
05 Jan 18	21.78030 -0.10	22.19	21.78	21.88	1,325
04 Jan 18	21.88160 -0.20	22.29	21.58	22.08	6,719
03 Jan 18	22.08420 -0.10	22.39	21.98	22.08	6,985
02 Jan 18	22.18550 +0.70	22.39	21.98	22.08	5,697
29 Dec 17	21.48150 +0.17	21.78	21.18	21.18	3,735
28 Dec 17	21.31430 +0.12	21.58	20.98	21.07	5,078
27 Dec 17	21.19780 +0.22	21.49	20.97	20.97	3,957
22 Dec 17	20.98000 -0.25	21.15	20.97	21.15	2,293
21 Dec 17	21.23330 +0.20	21.23	20.97	21.20	3,019
20 Dec 17	21.03580 +0.17	21.28	20.83	20.89	4,033
19 Dec 17	20.86850 -0.03	20.97	20.77	20.77	3,123
18 Dec 17	20.89900 +0.14	21.14	20.39	20.70	8,658
15 Dec 17	20.76220 -1.06	21.65	20.76	21.65	8,684
14 Dec 17	21.82590 +1.60	21.97	20.41	20.42	14,418
13 Dec 17	20.23030 +0.56	20.23	19.61	19.78	5,623
12 Dec 17	19.67320 -0.09	19.85	19.66	19.85	1,182
11 Dec 17	19.76440 +0.03	19.85	19.62	19.76	1,391
08 Dec 17	19.73390 +0.04	19.85	19.51	19.75	3,006
07 Dec 17	19.69860 -0.07	19.92	19.45	19.55	9,181
06 Dec 17	19.76940 -0.16	19.88	19.55	19.75	12,227
05 Dec 17	19.93150 +0.03	20.13	19.77	19.99	2,006
04 Dec 17	19.90620 +0.05	20.08	19.77	20.06	5,314
01 Dec 17	19.85550 -0.43	20.26	19.86	20.21	9,429
30 Nov 17	20.28610 +0.03	20.41	20.21	20.26	2,038
29 Nov 17	20.26080 -0.51	20.57	20.26	20.57	6,887
28 Nov 17	20.76720 +0.08	20.96	20.56	20.81	6,459
27 Nov 17	20.69130 +1.12	20.71	19.25	19.80	27,625
24 Nov 17	19.56680 -1.43	21.27	19.35	20.93	12,889
23 Nov 17	21.00030 -0.01	21.36	21.00	21.18	2,309
22 Nov 17	21.01040 -0.77	21.78	21.01	21.78	4,096
21 Nov 17	21.78030 +0.20	21.88	21.46	21.61	1,332
20 Nov 17	21.57770 -0.40	22.05	21.07	22.05	13,244
17 Nov 17	21.97790 -0.26	22.29	21.89	22.29	8,177
16 Nov 17	22.24120 +0.27	22.29	21.99	22.08	4,540
15 Nov 17	21.97280 +0.43	22.08	21.28	21.80	13,181
14 Nov 17	21.54730 -0.21	21.98	21.07	21.98	13,568
13 Nov 17	21.76000 -0.11	21.98	21.36	21.68	11,733
10 Nov 17	21.86640 +0.04	21.93	21.76	21.79	4,888
09 Nov 17	21.83100 -0.57	22.31	21.78	22.29	14,477
08 Nov 17	22.39830 -0.04	22.55	22.24	22.39	3,664
07 Nov 17	22.43880 -0.25	22.79	22.44	22.79	2,668
06 Nov 17	22.69210 -0.10	22.93	22.60	22.79	4,607
03 Nov 17	22.79340 +0.16	22.86	22.55	22.55	7,743
02 Nov 17	22.63130 -0.25	22.88	22.55	22.72	23,562
01 Nov 17	22.87940 +0.30	22.88	22.51	22.54	8,962
30 Oct 17	22.58060 +0.24	22.77	22.29	22.54	14,220
27 Oct 17	22.33750 -0.29	22.57	22.08	22.46	4,776
26 Oct 17	22.63130 +0.00	22.79	22.44	22.79	7,913
25 Oct 17	22.63630 +1.10	22.74	21.78	21.78	29,249
24 Oct 17	21.53220 +0.13	21.67	21.43	21.47	10,786
23 Oct 17	21.40040 -0.42	21.88	20.41	21.67	17,323
20 Oct 17	21.81580 -0.15	22.08	21.68	21.97	3,936
19 Oct 17	21.96770 +0.10	21.97	21.63	21.96	6,212
18 Oct 17	21.87150 +0.07	21.97	21.64	21.97	4,629
17 Oct 17	21.80060 +0.03	21.96	21.00	21.00	19,071
16 Oct 17	21.77020 +0.50	21.98	21.17	21.45	13,652
13 Oct 17	21.27380 +0.07	21.46	21.02	21.12	23,773
12 Oct 17	21.20290 +0.03	21.25	21.01	21.07	8,410
11 Oct 17	21.17250 +0.05	21.17	20.97	21.13	14,016
10 Oct 17	21.12180 +0.10	21.12	20.95	21.12	13,889
09 Oct 17	21.02050 +0.15	21.11	20.87	21.03	21,488
06 Oct 17	20.87370 -0.05	21.05	20.72	20.72	3,929
05 Oct 17	20.91920 +0.12	21.05	20.87	20.97	7,630
04 Oct 17	20.80270 -0.11	20.97	20.71	20.95	9,017
02 Oct 17	20.90910 +0.45	21.21	20.54	20.56	9,156
29 Sep 17	20.46340 -0.30	20.77	20.08	20.77	6,488
28 Sep 17	20.76720 +0.20	20.77	20.46	20.72	5,873
27 Sep 17	20.56470 +0.24	20.76	20.36	20.36	7,441
26 Sep 17	20.32150 +0.06	20.51	20.26	20.36	4,622
25 Sep 17	20.26580 +0.01	20.67	20.26	20.26	9,201
22 Sep 17	20.26080 -0.51	20.77	20.26	20.77	10,624
21 Sep 17	20.76720 +0.93	20.77	19.76	19.91	16,428
20 Sep 17	19.83520 +0.13	19.84	19.60	19.84	8,858
19 Sep 17	19.70360 +0.13	19.79	19.60	19.60	12,321
18 Sep 17	19.57690 -0.07	19.73	19.48	19.68	17,759
15 Sep 17	19.64790 +0.30	19.72	19.26	19.35	8,118
14 Sep 17	19.34900 +0.07	19.43	19.25	19.30	6,646
13 Sep 17	19.27810 +0.03	19.43	19.24	19.41	14,905
12 Sep 17	19.24770 +0.20	19.42	19.13	19.13	14,432
11 Sep 17	19.04510 -0.10	19.15	18.91	19.00	5,747
08 Sep 17	19.14640 +0.05	19.16	18.99	19.15	784
07 Sep 17	19.10090 -0.08	19.20	18.89	19.18	7,211
06 Sep 17	19.18190 +0.01	19.19	18.94	19.11	1,198
05 Sep 17	19.17680 +0.24	19.20	18.86	18.86	3,428
04 Sep 17	18.93370 -0.26	19.07	18.85	19.04	1,398
01 Sep 17	19.19200 -0.01	19.25	18.99	19.25	2,380
31 Aug 17	19.19700 -0.05	19.25	19.05	19.25	3,408
30 Aug 17	19.24270 +0.00	19.25	18.95	19.15	2,716
29 Aug 17	19.24770 +0.33	19.30	18.69	19.08	12,899
28 Aug 17	18.91840 -0.19	19.24	18.90	19.05	5,089
25 Aug 17	19.10590 -0.14	19.33	19.11	19.16	4,673
24 Aug 17	19.24770 -0.13	19.36	19.15	19.36	1,316
23 Aug 17	19.37950 -0.02	19.45	19.31	19.45	2,160
22 Aug 17	19.39460 -0.35	19.75	19.32	19.71	4,608
21 Aug 17	19.74920 +0.42	19.75	19.32	19.32	7,030
18 Aug 17	19.32880 +0.11	19.35	19.06	19.14	4,427
17 Aug 17	19.22240 -0.02	19.25	19.00	19.00	11,425
16 Aug 17	19.24270 +0.10	19.35	18.99	19.35	10,338
15 Aug 17	19.14640 +0.91	19.34	18.39	18.39	22,085
14 Aug 17	18.23470 +0.12	18.23	17.91	17.91	4,641
11 Aug 17	18.11310 -0.70	18.23	17.89	18.17	31,143
10 Aug 17	18.81210 -0.54	19.35	18.80	19.35	15,244
09 Aug 17	19.34900 -0.56	19.84	19.26	19.84	8,948
08 Aug 17	19.90620 +0.60	19.96	19.06	19.35	8,098
07 Aug 17	19.30350 -0.03	19.43	19.22	19.25	5,678
04 Aug 17	19.32880 +0.08	19.62	19.20	19.28	12,114
03 Aug 17	19.24770 +0.00	19.29	18.92	19.28	7,769
02 Aug 17	19.24770 +0.07	19.35	19.24	19.35	4,296
01 Aug 17	19.18190 -0.21	19.55	19.09	19.17	6,567
31 Jul 17	19.39460 +0.15	19.45	19.25	19.37	5,290
28 Jul 17	19.24770 -0.69	19.85	18.73	19.84	34,319
27 Jul 17	19.93660 -0.22	20.46	19.86	20.15	37,033
26 Jul 17	20.15950 +0.01	20.16	20.04	20.13	7,284
25 Jul 17	20.15430 -0.01	20.15	19.96	20.15	4,939
24 Jul 17	20.15950 +0.19	20.16	19.80	19.81	6,773
21 Jul 17	19.96700 +0.01	20.14	19.79	19.79	3,962
20 Jul 17	19.95690 -0.05	20.06	19.76	20.06	4,840
19 Jul 17	20.00750 -0.06	20.01	19.75	19.83	5,767
18 Jul 17	20.06320 -0.16	20.15	19.75	20.15	10,632
17 Jul 17	20.22530 +0.13	20.26	19.89	19.89	18,994
14 Jul 17	20.09870 -0.16	20.11	19.96	20.06	7,053
13 Jul 17	20.26080 +0.23	20.26	19.80	20.05	15,003
12 Jul 17	20.02770 +0.15	20.26	19.55	19.65	17,788
11 Jul 17	19.88090 +0.06	20.16	19.55	19.85	19,985
10 Jul 17	19.82520 +0.17	19.83	19.43	19.64	6,430
07 Jul 17	19.65290 +0.13	19.65	19.05	19.05	12,988
06 Jul 17	19.52630 +0.03	19.59	19.26	19.26	10,834
05 Jul 17	19.50100 +0.09	19.50	19.15	19.15	5,750
04 Jul 17	19.40980 +0.34	19.45	19.15	19.22	1,435
03 Jul 17	19.06540 -0.39	19.07	19.05	19.07	9,628
30 Jun 17	19.45530 +0.24	19.62	18.52	18.74	14,384
29 Jun 17	19.21730 -0.03	19.27	18.77	19.15	8,429
28 Jun 17	19.24770 -0.08	19.37	18.77	19.25	14,654
27 Jun 17	19.32880 -0.29	19.63	19.27	19.63	6,965
26 Jun 17	19.62260 +0.28	19.63	19.35	19.35	12,033
23 Jun 17	19.34400 -0.21	19.55	19.34	19.55	2,588
22 Jun 17	19.55160 -0.05	19.60	19.33	19.60	4,114
21 Jun 17	19.60230 +0.35	19.60	18.76	19.30	22,315
20 Jun 17	19.24770 -0.09	19.55	19.25	19.50	1,564
19 Jun 17	19.33380 -0.34	19.76	19.27	19.46	9,270
16 Jun 17	19.67320 +0.44	19.76	19.06	19.07	6,122
15 Jun 17	19.23750 +0.00	19.33	19.06	19.15	6,945
14 Jun 17	19.23750 -0.13	19.35	19.18	19.25	10,857
13 Jun 17	19.36930 -0.20	19.50	19.25	19.45	6,317
12 Jun 17	19.56680 -0.14	19.69	19.34	19.55	11,735
09 Jun 17	19.70860 -0.05	19.77	19.46	19.50	7,821
08 Jun 17	19.75420 +0.00	19.75	19.33	19.71	15,532
07 Jun 17	19.75420 +0.24	20.24	19.60	19.86	18,531
06 Jun 17	19.51610 +1.01	19.52	18.49	18.49	20,872
02 Jun 17	18.50320 +0.86	18.50	17.71	17.77	17,641
01 Jun 17	17.64720 -0.08	17.77	17.53	17.73	8,457
31 May 17	17.72820 +0.27	17.73	17.47	17.58	17,806
30 May 17	17.45460 -0.02	17.60	17.42	17.43	6,003
29 May 17	17.46990 -0.20	17.58	17.39	17.56	11,385
26 May 17	17.66740 +0.04	17.76	17.47	17.73	4,497
25 May 17	17.62690 -0.14	17.71	17.63	17.71	352
24 May 17	17.76870 -0.05	17.82	17.68	17.82	1,210
23 May 17	17.81930 +0.00	17.82	17.67	17.81	2,620
22 May 17	17.81430 +0.59	17.81	17.22	17.22	10,537
19 May 17	17.22160 +0.50	17.22	16.82	16.90	6,248
18 May 17	16.72520 -0.01	16.85	16.37	16.60	16,306
17 May 17	16.73540 -0.38	17.17	16.36	17.17	20,087
16 May 17	17.12030 -0.25	17.23	17.02	17.23	3,590
15 May 17	17.37360 +0.14	17.37	17.11	17.32	13,719
12 May 17	17.23680 +0.02	17.46	17.12	17.12	10,271
11 May 17	17.22160 +0.14	17.22	16.83	16.91	5,343
10 May 17	17.08390 +0.02	17.26	17.01	17.14	7,546
09 May 17	17.06330 -0.21	17.37	17.06	17.25	9,794
08 May 17	17.27410 +0.79	17.31	16.30	16.30	12,742
05 May 17	16.48770 -0.37	16.49	16.25	16.49	15,028
04 May 17	16.85780 -0.39	17.27	16.64	17.22	12,827
03 May 17	17.24850 +0.38	17.25	16.87	16.88	8,757
02 May 17	16.87320 +0.58	17.08	16.40	16.40	21,299
28 Apr 17	16.29250 +0.45	16.40	16.02	16.03	17,043
27 Apr 17	15.84010 +0.16	16.12	15.52	15.52	24,748
26 Apr 17	15.67570 +0.43	15.68	15.13	15.21	10,054
25 Apr 17	15.24390 +0.23	15.24	15.02	15.10	10,004
24 Apr 17	15.01780 -0.11	15.56	15.02	15.26	25,874
21 Apr 17	15.13090 -0.26	15.42	15.12	15.41	4,402
20 Apr 17	15.38790 -0.01	15.57	15.37	15.40	9,686
19 Apr 17	15.39810 +0.03	15.67	15.32	15.37	23,398
18 Apr 17	15.36720 +0.24	15.38	15.01	15.01	18,309
13 Apr 17	15.12580 -0.11	15.23	15.13	15.23	1,807
12 Apr 17	15.23370 -0.13	15.36	15.08	15.34	10,602
11 Apr 17	15.36720 +0.00	15.37	15.30	15.37	4,233
10 Apr 17	15.36720 +0.01	15.38	15.26	15.26	11,157
07 Apr 17	15.36220 -0.01	15.38	15.31	15.31	1,691
06 Apr 17	15.36720 +0.00	15.38	15.24	15.37	8,459
05 Apr 17	15.36720 +0.05	15.38	15.21	15.32	15,931
04 Apr 17	15.31590 +0.17	15.32	15.17	15.25	1,697
03 Apr 17	15.14630 -0.07	15.41	15.13	15.41	10,917
31 Mar 17	15.21830 +0.09	15.25	15.11	15.16	4,892
30 Mar 17	15.13090 +0.05	15.30	15.08	15.21	20,499
29 Mar 17	15.08460 -0.03	15.19	15.01	15.08	3,793
28 Mar 17	15.11040 +0.14	15.11	15.03	15.09	607
27 Mar 17	14.96640 -0.17	15.11	14.97	15.01	5,974
24 Mar 17	15.14120 -0.06	15.26	15.14	15.26	2,332
23 Mar 17	15.19770 +0.02	15.21	15.13	15.21	2,682
22 Mar 17	15.18220 -0.10	15.29	15.02	15.29	9,437
21 Mar 17	15.28510 -0.10	15.42	15.27	15.42	11,131
20 Mar 17	15.38790 +0.09	15.42	15.16	15.37	6,754
17 Mar 17	15.29540 -0.02	15.42	15.11	15.12	18,442
16 Mar 17	15.31590 +0.32	15.32	15.10	15.16	16,195
15 Mar 17	14.99720 +0.04	15.03	14.78	15.03	3,634
14 Mar 17	14.95620 -0.01	15.11	14.90	15.02	19,021
13 Mar 17	14.96640 -0.15	15.21	14.73	15.21	32,904
10 Mar 17	15.11550 +0.38	15.16	14.81	14.81	10,742
09 Mar 17	14.74030 -0.06	14.90	14.65	14.90	14,254
08 Mar 17	14.80190 +0.41	14.89	14.36	14.51	20,503
07 Mar 17	14.39080 +0.00	14.52	14.39	14.44	14,202
06 Mar 17	14.39080 +0.15	14.53	14.27	14.39	16,973
03 Mar 17	14.23660 +0.11	14.24	13.96	14.22	5,449
02 Mar 17	14.12360 -0.12	14.64	14.08	14.29	19,549
01 Mar 17	14.24690 +0.71	14.55	13.60	13.69	32,928
28 Feb 17	13.53250 +0.07	13.66	13.43	13.59	3,451
27 Feb 17	13.46570 +0.00	13.61	13.41	13.41	9,137
24 Feb 17	13.46570 +0.09	13.64	13.47	13.64	9,352
23 Feb 17	13.37320 -0.28	13.72	13.37	13.67	7,428
22 Feb 17	13.65070 -0.03	13.78	13.62	13.72	6,717
21 Feb 17	13.68150 -0.09	13.87	13.67	13.76	12,167
20 Feb 17	13.77410 +0.22	13.77	13.54	13.62	4,016
17 Feb 17	13.55300 +0.04	13.69	13.47	13.48	9,886
16 Feb 17	13.51710 +0.08	13.84	13.36	13.36	19,868
15 Feb 17	13.43480 +0.33	13.43	13.11	13.20	10,470
14 Feb 17	13.10580 -0.09	13.12	12.85	13.05	16,627
13 Feb 17	13.19840 -0.16	13.48	13.11	13.48	40,503
10 Feb 17	13.36280 -0.04	13.47	13.35	13.39	6,442
09 Feb 17	13.39880 +0.05	13.52	13.36	13.42	7,450
08 Feb 17	13.35250 -0.11	13.50	13.35	13.36	2,027
07 Feb 17	13.46050 +0.10	13.46	13.46	13.46	372
06 Feb 17	13.36280 +0.01	13.53	13.33	13.41	4,464
03 Feb 17	13.35250 -0.09	13.47	13.32	13.47	4,884
02 Feb 17	13.44510 +0.19	13.60	13.35	13.49	9,073
01 Feb 17	13.26000 -0.03	13.51	13.16	13.16	12,624
31 Jan 17	13.28580 -0.08	13.46	13.21	13.26	14,636
30 Jan 17	13.36280 -0.28	13.64	13.36	13.59	8,553
27 Jan 17	13.64040 -0.01	13.83	13.53	13.83	2,252
26 Jan 17	13.64550 +0.08	13.72	13.54	13.63	5,393
25 Jan 17	13.56330 -0.12	13.72	13.48	13.63	9,881
24 Jan 17	13.68150 +0.05	13.72	13.67	13.67	1,280
23 Jan 17	13.63010 -0.14	13.86	13.63	13.63	4,867
20 Jan 17	13.76880 +0.07	13.88	13.57	13.87	18,723
19 Jan 17	13.70210 +0.69	13.70	13.09	13.17	14,663
18 Jan 17	13.01340 -0.20	13.31	12.95	13.22	26,340
17 Jan 17	13.20870 -0.13	13.59	13.21	13.51	6,771
16 Jan 17	13.33710 +0.12	13.41	13.21	13.29	1,259
13 Jan 17	13.21900 -0.35	13.39	13.18	13.36	13,637
12 Jan 17	13.56840 -0.09	13.84	13.57	13.84	4,828
11 Jan 17	13.66100 +0.09	13.77	13.62	13.62	3,522
10 Jan 17	13.57360 -0.01	13.69	13.56	13.62	3,115
09 Jan 17	13.57870 -0.16	13.88	13.58	13.88	11,288
06 Jan 17	13.74320 +0.35	13.77	13.37	13.39	7,006
05 Jan 17	13.38860 -0.13	13.58	13.39	13.52	4,081
04 Jan 17	13.51710 -0.11	13.97	13.51	13.97	5,314
03 Jan 17	13.63010 -0.03	14.03	13.57	13.77	36,666
02 Jan 17	13.66100 +0.75	13.67	13.19	13.19	16,508
30 Dec 16	12.91070 -0.37	13.28	12.86	13.28	12,513
29 Dec 16	13.28070 +0.67	13.36	12.69	12.74	14,236
28 Dec 16	12.60740 -0.13	12.72	12.59	12.61	4,027
27 Dec 16	12.74110 +0.13	12.74	12.62	12.62	1,139
23 Dec 16	12.61240 +0.02	12.84	12.61	12.80	4,360
22 Dec 16	12.59200 -0.06	12.64	12.59	12.64	2,682
21 Dec 16	12.64850 +0.06	12.82	12.64	12.82	913
20 Dec 16	12.59200 -0.31	12.89	12.57	12.89	4,267
19 Dec 16	12.90030 +0.40	12.92	12.42	12.44	13,255
16 Dec 16	12.50450 -0.06	12.79	12.50	12.58	6,963
15 Dec 16	12.56630 +0.01	12.79	12.57	12.79	501
14 Dec 16	12.56110 +0.02	12.80	12.54	12.54	5,929
13 Dec 16	12.54050 +0.25	12.65	12.20	12.20	6,169
12 Dec 16	12.28870 -0.31	12.58	12.20	12.58	36,270
09 Dec 16	12.60220 -0.14	12.83	12.54	12.83	16,536
08 Dec 16	12.74610 -0.20	12.85	12.73	12.85	4,687
07 Dec 16	12.94150 +0.24	13.09	12.70	12.70	6,200
06 Dec 16	12.70500 +0.06	12.70	12.61	12.65	3,568
05 Dec 16	12.64330 +0.10	12.70	12.61	12.66	3,812
02 Dec 16	12.54050 -0.11	12.73	12.54	12.59	12,247
01 Dec 16	12.64850 +0.06	12.97	12.59	12.59	7,929
30 Nov 16	12.59200 +0.15	12.74	12.58	12.58	6,725
29 Nov 16	12.43780 -0.15	12.69	12.44	12.65	8,511
28 Nov 16	12.59200 -1.03	13.43	12.59	13.43	27,640
25 Nov 16	13.61990 +0.12	13.62	13.37	13.41	2,863
24 Nov 16	13.50170 +0.03	13.58	13.27	13.58	6,122
23 Nov 16	13.47080 +0.06	13.47	13.29	13.47	6,841
22 Nov 16	13.41430 +0.28	13.62	13.01	13.01	15,937
21 Nov 16	13.13150 +0.21	13.16	13.00	13.00	6,239
18 Nov 16	12.92610 +0.33	13.00	12.59	12.59	16,425
17 Nov 16	12.59200 +0.04	12.69	12.59	12.66	3,006
16 Nov 16	12.55600 +0.00	12.91	12.55	12.62	5,486
15 Nov 16	12.55600 -0.24	12.95	12.56	12.95	6,713
14 Nov 16	12.79750 -0.15	13.15	12.80	13.14	3,270
11 Nov 16	12.95170 +0.20	12.96	12.58	12.85	17,006
10 Nov 16	12.75130 +0.24	13.11	12.65	12.70	10,174
09 Nov 16	12.50980 -0.03	12.85	12.44	12.54	12,751
08 Nov 16	12.54050 -0.12	12.85	12.54	12.63	8,986
07 Nov 16	12.65870 +0.01	12.87	12.54	12.64	11,845
04 Nov 16	12.64850 -0.17	12.96	12.64	12.83	8,696
03 Nov 16	12.82320 -0.05	12.97	12.82	12.85	7,494
02 Nov 16	12.86950 -0.24	13.09	12.87	13.05	6,504
01 Nov 16	13.10580 -0.04	13.35	13.07	13.21	2,348
31 Oct 16	13.14700 +0.09	13.40	13.11	13.40	9,880
28 Oct 16	13.05960 -0.13	13.26	13.04	13.26	6,174
27 Oct 16	13.19330 -0.12	13.56	13.16	13.34	6,397
26 Oct 16	13.31150 -0.44	13.87	13.28	13.87	8,374
25 Oct 16	13.74840 -0.01	13.88	13.57	13.88	9,296
24 Oct 16	13.75340 +0.78	13.88	13.17	13.36	16,725
21 Oct 16	12.97230 -0.76	13.88	12.97	13.73	41,097
20 Oct 16	13.72780 +0.15	13.87	13.52	13.52	6,730
19 Oct 16	13.57360 -0.12	13.77	13.52	13.77	6,180
18 Oct 16	13.69180 -0.18	13.97	13.69	13.97	8,330
17 Oct 16	13.87170 +0.02	13.98	13.39	13.88	23,599
14 Oct 16	13.85620 +0.58	14.02	13.77	13.78	17,278
13 Oct 16	13.28070 +0.26	13.64	13.07	13.16	18,638
12 Oct 16	13.02370 +0.51	13.05	12.54	12.54	12,152
11 Oct 16	12.50980 -0.04	12.72	12.51	12.54	5,567
10 Oct 16	12.55080 +0.02	12.64	12.51	12.51	1,800
07 Oct 16	12.53030 -0.07	12.69	12.53	12.54	5,583
06 Oct 16	12.60220 +0.07	12.74	12.54	12.54	11,685
05 Oct 16	12.53540 +0.00	12.65	12.54	12.54	1,978
04 Oct 16	12.53540 +0.03	12.79	12.54	12.54	5,962
30 Sep 16	12.50980 -0.29	12.62	12.41	12.54	12,815
29 Sep 16	12.79750 +0.26	12.95	12.55	12.55	14,839
28 Sep 16	12.54050 -0.04	12.56	12.54	12.56	1,202
27 Sep 16	12.58170 +0.08	12.58	12.50	12.57	3,297
26 Sep 16	12.49940 -0.35	12.74	12.50	12.71	6,035
23 Sep 16	12.84900 -0.05	13.09	12.85	13.00	6,277
22 Sep 16	12.89520 +0.64	13.02	12.38	12.38	11,914
21 Sep 16	12.25270 -0.22	12.66	12.25	12.55	9,854
20 Sep 16	12.47370 +0.43	12.63	12.23	12.23	6,102
19 Sep 16	12.04710 -0.52	12.48	12.01	12.48	20,872
16 Sep 16	12.57140 -0.28	12.76	12.51	12.64	5,515
15 Sep 16	12.84900 +0.10	12.86	12.47	12.78	7,337
14 Sep 16	12.75130 +0.06	13.06	12.75	13.06	1,651
13 Sep 16	12.69480 +0.10	12.84	12.59	12.84	8,043
12 Sep 16	12.59200 -0.35	12.91	12.54	12.83	16,708
09 Sep 16	12.94650 +0.01	13.10	12.83	12.90	6,989
08 Sep 16	12.93630 +0.08	13.11	12.92	13.02	3,331
07 Sep 16	12.85910 +0.00	13.04	12.86	12.86	4,060
06 Sep 16	12.85910 +0.00	13.08	12.86	12.86	7,830
05 Sep 16	12.85910 -0.01	13.09	12.80	12.85	8,260
02 Sep 16	12.86950 -0.23	13.21	12.84	13.21	10,517
01 Sep 16	13.09570 -0.03	13.19	13.10	13.19	540
31 Aug 16	13.12130 +0.22	13.17	12.92	12.98	993
30 Aug 16	12.90030 +0.00	13.26	12.85	12.85	20,572
29 Aug 16	12.90030 -0.21	13.15	12.90	13.11	7,243
26 Aug 16	13.10580 -0.07	13.32	13.07	13.16	2,339
25 Aug 16	13.17280 +0.07	13.36	13.11	13.14	3,337
24 Aug 16	13.10580 -0.08	13.36	13.05	13.14	6,519
23 Aug 16	13.18300 -0.42	13.71	13.18	13.41	11,245
22 Aug 16	13.59930 -0.37	13.87	13.55	13.87	3,618
19 Aug 16	13.96940 +0.09	14.08	13.68	13.69	7,635
18 Aug 16	13.87680 +0.77	14.05	13.06	13.25	25,030
17 Aug 16	13.10580 -0.21	13.18	12.60	13.15	27,357
16 Aug 16	13.31150 -0.96	14.16	13.29	14.16	37,479
15 Aug 16	14.26750 -0.28	14.74	14.00	14.74	12,641
12 Aug 16	14.54500 -0.34	15.00	14.55	14.65	5,354
11 Aug 16	14.88930 +0.40	14.89	14.49	14.49	4,424
10 Aug 16	14.48840 +0.09	14.59	14.39	14.39	5,315
09 Aug 16	14.40110 -0.71	15.16	14.40	15.04	10,756
08 Aug 16	15.11040 +0.00	15.23	14.82	14.82	34,394
05 Aug 16	15.11040 +0.00	15.11	14.65	14.83	12,716
04 Aug 16	15.11040 +0.01	15.11	14.71	14.82	6,468
03 Aug 16	15.10510 +0.69	15.11	14.50	14.65	10,318
02 Aug 16	14.41140 -0.70	14.92	14.40	14.92	8,409
01 Aug 16	15.11040 +0.31	15.13	14.68	14.75	16,924
29 Jul 16	14.80190 +0.01	14.80	14.51	14.66	7,503
28 Jul 16	14.79170 +0.45	14.90	14.23	14.23	8,905
27 Jul 16	14.33950 +0.13	14.34	13.98	14.19	24,766
26 Jul 16	14.20580 -0.45	14.60	14.19	14.57	15,387
25 Jul 16	14.65800 -0.50	14.86	13.90	14.86	16,086
22 Jul 16	15.15660 -0.05	15.20	14.96	15.20	2,781
21 Jul 16	15.20790 +0.12	15.21	14.94	15.11	3,302
20 Jul 16	15.08970 -0.09	15.24	14.98	15.24	13,426
19 Jul 16	15.17710 -0.02	15.31	14.85	15.01	22,085
18 Jul 16	15.19250 +0.34	15.19	14.69	14.70	8,733
15 Jul 16	14.84820 -0.36	15.22	14.85	15.11	3,516
14 Jul 16	15.21310 +0.11	15.26	15.03	15.11	6,712
13 Jul 16	15.10510 +0.41	15.11	14.61	14.61	6,663
12 Jul 16	14.69410 -0.10	14.71	14.60	14.71	897
11 Jul 16	14.79170 +0.78	14.80	14.55	14.80	6,828
08 Jul 16	14.01040 -0.44	14.83	14.01	14.50	20,931
07 Jul 16	14.45250 +0.59	14.81	13.90	13.92	14,993
06 Jul 16	13.86140 -0.35	13.97	13.50	13.93	15,280
05 Jul 16	14.21080 -1.07	15.09	14.21	15.01	9,769
04 Jul 16	15.28510 +0.43	15.38	14.92	14.92	18,955
01 Jul 16	14.85340 +0.82	15.08	13.88	14.19	12,709
30 Jun 16	14.03110 +0.67	14.03	13.32	13.50	10,380
29 Jun 16	13.36280 +0.32	13.70	13.21	13.21	20,003
28 Jun 16	13.03910 +0.50	13.21	12.83	13.05	17,299
27 Jun 16	12.54050 -1.36	13.98	12.45	13.98	34,679
24 Jun 16	13.89740 +0.17	13.90	12.55	13.00	27,873
23 Jun 16	13.72260 +0.04	13.72	13.05	13.37	20,852
22 Jun 16	13.68150 -0.60	14.39	13.68	14.39	11,266
21 Jun 16	14.27780 +0.22	14.53	13.88	14.39	17,804
20 Jun 16	14.06190 +0.83	14.21	13.24	13.36	29,157
17 Jun 16	13.22920 +0.16	13.36	13.20	13.27	5,958
16 Jun 16	13.06480 -0.39	13.61	13.06	13.50	16,676
15 Jun 16	13.45020 -0.02	13.77	13.36	13.36	19,654
14 Jun 16	13.46570 +0.27	13.70	13.05	13.09	17,036
13 Jun 16	13.19840 -0.71	13.56	12.85	13.54	48,607
10 Jun 16	13.90770 -1.07	15.01	13.54	15.01	65,249
09 Jun 16	14.98180 -0.23	15.21	14.98	15.21	7,834
08 Jun 16	15.21310 +0.00	15.32	15.06	15.32	10,737
07 Jun 16	15.21310 +0.26	15.42	14.74	15.19	27,724
06 Jun 16	14.95620 +0.22	15.30	14.95	15.01	9,272
03 Jun 16	14.74030 -0.70	15.41	14.53	15.21	22,493
02 Jun 16	15.44440 -0.08	15.59	15.42	15.52	5,938
01 Jun 16	15.52140 +0.80	15.77	14.75	14.80	25,180
31 May 16	14.71970 +0.07	14.84	14.61	14.61	9,367
30 May 16	14.64780 +0.11	14.65	14.42	14.58	5,124
27 May 16	14.53470 -0.01	14.60	14.34	14.60	16,052
26 May 16	14.54500 -0.05	14.59	14.49	14.59	659
25 May 16	14.59120 -0.26	14.81	14.41	14.65	22,989
24 May 16	14.85340 +0.60	14.85	14.09	14.13	18,803
23 May 16	14.25210 -0.12	14.37	14.22	14.34	9,553
20 May 16	14.37540 +0.20	14.38	13.98	13.98	13,171
19 May 16	14.17490 -0.15	14.29	14.03	14.29	3,659
18 May 16	14.32410 +0.05	14.33	13.99	14.07	4,553
17 May 16	14.27780 -0.06	14.33	14.04	14.33	12,808
13 May 16	14.33950 +0.10	14.44	14.04	14.21	22,854
12 May 16	14.23660 -0.04	14.28	14.09	14.28	5,012
11 May 16	14.27780 +0.39	14.28	13.97	14.19	18,747
10 May 16	13.88710 -0.10	14.28	13.88	14.08	4,959
09 May 16	13.98990 -0.30	14.44	13.93	14.39	16,002
06 May 16	14.28800 +0.00	14.39	13.93	14.19	12,450
05 May 16	14.28800 +0.10	14.29	14.24	14.24	3,801
04 May 16	14.18520 -0.07	14.39	13.57	14.29	20,865
03 May 16	14.25710 +0.23	14.35	13.78	14.03	15,992
02 May 16	14.03110 +0.77	14.03	13.36	13.36	22,879
29 Apr 16	13.26000 +0.33	13.26	12.96	13.05	11,907
28 Apr 16	12.93110 -0.17	13.26	12.68	13.26	10,671
27 Apr 16	13.10580 +0.26	13.26	12.66	12.85	23,532
26 Apr 16	12.84900 +0.60	12.85	12.32	12.34	52,863
25 Apr 16	12.25270 +0.25	12.34	12.15	12.23	21,128
22 Apr 16	12.00610 +0.09	12.28	11.96	12.08	18,926
21 Apr 16	11.91350 -0.11	12.08	11.85	12.08	17,712
20 Apr 16	12.02660 +0.17	12.03	11.62	11.62	21,629
19 Apr 16	11.85180 -0.07	11.98	11.67	11.98	3,656
18 Apr 16	11.92370 +0.05	11.92	11.67	11.86	12,543
15 Apr 16	11.87240 -0.15	12.06	11.31	12.03	15,762
14 Apr 16	12.02660 +0.53	12.03	11.46	11.51	14,727
13 Apr 16	11.49200 -0.72	12.10	11.48	12.10	10,674
12 Apr 16	12.21160 +0.02	12.34	11.92	12.34	14,145
11 Apr 16	12.19110 +0.32	12.33	11.72	11.82	22,323
08 Apr 16	11.87240 +0.36	12.01	11.51	11.54	34,209
07 Apr 16	11.51270 +0.00	11.62	11.31	11.31	15,976
06 Apr 16	11.51270 +0.87	11.51	10.54	10.64	32,424
05 Apr 16	10.63890 -0.10	10.79	10.54	10.54	3,530
04 Apr 16	10.74170 +0.26	10.74	10.48	10.53	13,686
01 Apr 16	10.47970 +0.10	10.58	10.28	10.33	2,531
31 Mar 16	10.38190 +0.00	10.38	10.28	10.38	437
30 Mar 16	10.38190 +0.13	10.38	10.25	10.26	5,392
29 Mar 16	10.24840 -0.08	10.28	9.85	10.27	22,717
24 Mar 16	10.33060 -0.16	10.74	10.33	10.49	11,532
23 Mar 16	10.48990 +0.36	10.73	10.08	10.18	29,156
22 Mar 16	10.12490 -0.03	10.27	10.12	10.18	7,118
21 Mar 16	10.15570 -0.02	10.23	10.07	10.17	2,488
18 Mar 16	10.17320 +0.25	10.17	9.92	10.07	3,090
17 Mar 16	9.92150 -0.01	10.26	9.92	10.18	9,253
16 Mar 16	9.93180 +0.01	10.12	9.92	9.92	9,939
15 Mar 16	9.91930 +0.01	9.92	9.73	9.92	3,307
14 Mar 16	9.90710 +0.37	9.92	9.68	9.72	17,900
11 Mar 16	9.53710 -0.02	9.56	9.41	9.56	3,891
10 Mar 16	9.55650 +0.00	9.56	9.41	9.56	1,446
09 Mar 16	9.55860 +0.07	9.56	9.51	9.56	396
08 Mar 16	9.48860 -0.07	9.56	9.46	9.56	1,911
07 Mar 16	9.55860 +0.05	9.56	9.41	9.56	12,586
04 Mar 16	9.50820 -0.02	9.54	9.45	9.53	2,292
03 Mar 16	9.53280 -0.03	9.56	9.41	9.41	3,451
02 Mar 16	9.55860 +0.04	9.56	9.47	9.52	2,642
01 Mar 16	9.51740 +0.01	9.60	9.40	9.60	7,015
29 Feb 16	9.50820 +0.05	9.51	9.42	9.51	12,409
26 Feb 16	9.45370 +0.00	9.56	9.35	9.46	5,427
25 Feb 16	9.45690 +0.05	9.51	9.37	9.51	3,487
24 Feb 16	9.40540 +0.00	9.56	9.26	9.55	16,337
23 Feb 16	9.40540 -0.05	9.49	9.28	9.46	4,221
22 Feb 16	9.45690 +0.06	9.57	9.35	9.48	10,100
19 Feb 16	9.39510 -0.16	9.51	9.25	9.51	12,545
18 Feb 16	9.55440 +0.22	9.55	9.27	9.33	13,584
17 Feb 16	9.33040 +0.61	9.33	8.71	8.72	9,061
16 Feb 16	8.71570 +0.15	8.72	8.54	8.69	9,050
15 Feb 16	8.56260 +0.45	8.70	8.23	8.23	28,077
12 Feb 16	8.11330 -0.06	8.37	7.99	8.33	13,736
11 Feb 16	8.17190 -0.17	8.33	8.02	8.21	8,920
10 Feb 16	8.34670 +0.40	8.43	8.02	8.02	16,302
09 Feb 16	7.95090 -0.73	8.72	7.86	8.72	27,405
08 Feb 16	8.68590 -0.58	9.31	8.69	9.25	17,062
05 Feb 16	9.27070 -0.06	9.27	9.27	9.27	309
04 Feb 16	9.33240 +0.06	9.35	9.10	9.20	14,158
03 Feb 16	9.27690 -0.03	9.28	9.25	9.28	508
02 Feb 16	9.30470 +0.00	9.32	9.05	9.25	14,900
01 Feb 16	9.30260 -0.17	9.44	8.96	9.31	47,173
29 Jan 16	9.47220 +0.02	9.59	9.46	9.46	3,278
28 Jan 16	9.45690 -0.15	9.61	9.33	9.61	9,635
27 Jan 16	9.61100 -0.11	9.73	9.59	9.69	6,121
26 Jan 16	9.72210 -0.07	9.85	9.69	9.85	5,310
25 Jan 16	9.79500 +0.13	9.85	9.69	9.77	10,334
22 Jan 16	9.66230 +0.63	9.71	9.05	9.05	37,044
21 Jan 16	9.03020 +0.21	9.08	8.72	8.84	5,527
20 Jan 16	8.82460 -0.22	8.93	8.43	8.93	13,512
19 Jan 16	9.04560 +0.43	9.07	8.63	8.71	12,060
18 Jan 16	8.62010 +0.00	8.74	8.46	8.46	21,468
15 Jan 16	8.62420 -0.42	8.93	8.48	8.88	16,929
14 Jan 16	9.04560 -0.23	9.25	8.49	9.25	49,555
13 Jan 16	9.27590 -0.08	9.51	9.07	9.31	15,500
12 Jan 16	9.35300 +0.13	9.35	9.06	9.06	9,896
11 Jan 16	9.22040 -0.31	9.30	9.10	9.25	10,536
08 Jan 16	9.53490 +0.08	9.53	9.27	9.43	6,177
07 Jan 16	9.45690 -0.51	9.81	9.05	9.51	25,792
06 Jan 16	9.96980 +0.00	10.02	9.80	9.96	5,361
05 Jan 16	9.97070 +0.31	9.97	9.63	9.66	5,352
04 Jan 16	9.66230 +0.06	9.66	9.51	9.51	6,774
30 Dec 15	9.60380 +0.04	9.66	9.53	9.66	4,908
29 Dec 15	9.56160 -0.20	9.81	9.56	9.81	6,853
28 Dec 15	9.76410 -0.31	9.90	9.56	9.90	7,272
23 Dec 15	10.07360 +0.26	10.07	9.87	9.97	1,800
22 Dec 15	9.81660 -0.46	10.28	9.82	10.28	9,095
21 Dec 15	10.27910 +0.12	10.28	10.12	10.18	5,261
18 Dec 15	10.15570 +0.00	10.20	10.02	10.16	4,247
17 Dec 15	10.15570 +0.24	10.26	10.07	10.08	7,536
16 Dec 15	9.91930 +0.25	10.12	9.73	9.75	17,295
15 Dec 15	9.67160 -0.01	9.68	9.49	9.66	5,562
14 Dec 15	9.68300 +0.43	9.68	9.35	9.45	7,285
11 Dec 15	9.25230 -0.98	10.23	9.20	10.23	41,244
10 Dec 15	10.22770 +0.05	10.23	10.07	10.07	4,561
09 Dec 15	10.17640 +0.19	10.18	9.97	10.18	7,548
08 Dec 15	9.99130 -0.29	10.28	9.98	10.28	10,773
07 Dec 15	10.27910 +0.41	10.28	9.77	9.87	9,330
04 Dec 15	9.86800 +0.12	9.98	9.71	9.71	9,999
03 Dec 15	9.74470 -0.05	9.89	9.74	9.86	7,186
02 Dec 15	9.79500 +0.23	9.80	9.51	9.75	9,383
01 Dec 15	9.56780 -0.51	10.28	9.57	10.23	42,888
30 Nov 15	10.07360 +0.43	10.12	9.59	9.64	51,181
27 Nov 15	9.64190 +0.37	9.64	9.20	9.27	13,836
26 Nov 15	9.27170 -0.08	9.48	9.06	9.46	20,043
25 Nov 15	9.35400 +0.52	9.38	8.74	8.84	16,550
24 Nov 15	8.83690 -0.05	8.93	8.74	8.93	7,063
23 Nov 15	8.89140 +0.20	8.93	8.68	8.81	3,954
20 Nov 15	8.69620 +0.06	8.70	8.53	8.63	5,459
19 Nov 15	8.63340 +0.00	8.63	8.54	8.54	1,743
18 Nov 15	8.63460 -0.03	8.63	8.54	8.60	5,192
17 Nov 15	8.66020 +0.05	8.85	8.60	8.78	10,481
16 Nov 15	8.61390 +0.10	8.74	8.57	8.57	6,600
13 Nov 15	8.51120 -0.03	8.73	8.35	8.43	19,865
12 Nov 15	8.53790 -0.92	9.46	8.54	9.46	27,972
11 Nov 15	9.45570 +0.16	9.52	9.31	9.46	10,747
10 Nov 15	9.29230 +0.09	9.29	9.01	9.19	10,682
09 Nov 15	9.19780 +0.27	9.20	8.87	8.87	20,435
06 Nov 15	8.93160 +0.19	8.93	8.72	8.74	15,740
05 Nov 15	8.74240 -0.11	8.93	8.72	8.93	12,290
04 Nov 15	8.85040 +0.13	8.93	8.59	8.63	11,811
03 Nov 15	8.71780 +0.38	8.72	8.40	8.40	24,294
02 Nov 15	8.33530 -0.04	8.34	8.24	8.24	6,143
30 Oct 15	8.37960 +0.10	8.39	8.24	8.39	10,454
29 Oct 15	8.27470 +0.05	8.38	8.02	8.21	26,260
28 Oct 15	8.22330 +0.10	8.22	7.97	8.12	22,456
27 Oct 15	8.12050 +0.00	8.12	8.04	8.12	4,404
26 Oct 15	8.12050 +0.15	8.12	8.02	8.08	19,631
23 Oct 15	7.96630 +0.00	8.02	7.94	7.94	6,336
22 Oct 15	7.96630 +0.10	8.11	7.86	7.91	8,823
21 Oct 15	7.86350 -0.05	7.91	7.86	7.91	1,153
20 Oct 15	7.91390 +0.04	7.91	7.91	7.91	1,363
19 Oct 15	7.87380 +0.09	7.91	7.81	7.91	2,139
16 Oct 15	7.78440 -0.12	7.91	7.78	7.91	478
15 Oct 15	7.89960 +0.12	7.99	7.81	7.99	2,041
14 Oct 15	7.77930 -0.14	7.78	7.78	7.78	2,502
13 Oct 15	7.91800 +0.10	7.92	7.81	7.89	238
12 Oct 15	7.82250 -0.35	8.17	7.82	8.17	9,320
09 Oct 15	8.17190 +0.05	8.18	8.02	8.18	1,631
08 Oct 15	8.12050 -0.05	8.17	8.10	8.12	9,212
07 Oct 15	8.17190 +0.46	8.22	7.74	7.74	24,443
06 Oct 15	7.70930 +0.00	7.76	7.71	7.71	3,870
05 Oct 15	7.70930 +0.26	7.76	7.35	7.35	23,344
02 Oct 15	7.45240 +0.26	7.50	7.20	7.20	34,633
01 Oct 15	7.18930 -0.21	7.40	7.19	7.40	4,781
30 Sep 15	7.40090 +0.18	7.40	7.29	7.31	10,695
29 Sep 15	7.21590 -0.07	7.25	7.21	7.25	6,510
28 Sep 15	7.28790 -0.01	7.29	7.25	7.27	2,160
25 Sep 15	7.29820 +0.19	7.35	7.09	7.10	9,799
24 Sep 15	7.11010 +0.05	7.11	7.05	7.05	1,633
23 Sep 15	7.05980 -0.01	7.11	7.03	7.03	2,206
22 Sep 15	7.07200 +0.00	7.07	7.04	7.04	2,943
21 Sep 15	7.07200 -0.07	7.09	7.01	7.09	17,500
18 Sep 15	7.14300 +0.03	7.14	7.05	7.05	2,441
17 Sep 15	7.11320 +0.02	7.14	7.04	7.14	2,750
16 Sep 15	7.09260 +0.00	7.09	7.09	7.09	206
15 Sep 15	7.09260 -0.02	7.11	7.09	7.11	771
14 Sep 15	7.11320 +0.08	7.11	7.11	7.11	3,599
11 Sep 15	7.03090 -0.01	7.04	7.03	7.04	1,933
10 Sep 15	7.04330 -0.08	7.10	7.04	7.10	3,817
09 Sep 15	7.12230 +0.03	7.12	7.12	7.12	693
08 Sep 15	7.09060 +0.10	7.10	6.99	7.02	4,681
07 Sep 15	6.99290 -0.02	7.02	6.99	6.99	2,057
04 Sep 15	7.00830 -0.03	7.04	6.94	7.04	1,584
03 Sep 15	7.04120 +0.02	7.04	6.99	7.01	4,992
02 Sep 15	7.02070 +0.01	7.02	7.01	7.01	2,499
01 Sep 15	7.01030 -0.05	7.06	7.01	7.06	2,734
31 Aug 15	7.05760 +0.08	7.06	7.00	7.00	6,053
28 Aug 15	6.97450 +0.03	6.99	6.94	6.99	3,996
27 Aug 15	6.94870 +0.06	6.99	6.91	6.91	23,156
26 Aug 15	6.88810 +0.02	6.94	6.87	6.94	4,422
25 Aug 15	6.86650 +0.11	6.87	6.68	6.73	23,345
24 Aug 15	6.75860 -0.28	7.04	6.68	6.94	19,353
21 Aug 15	7.04120 -0.03	7.09	6.84	7.07	21,891
20 Aug 15	7.07410 -0.01	7.14	7.04	7.14	8,059
19 Aug 15	7.07920 -0.05	7.16	7.07	7.13	8,898
18 Aug 15	7.13370 -0.01	7.16	7.09	7.16	1,084
17 Aug 15	7.13880 -0.06	7.20	7.07	7.20	14,092
14 Aug 15	7.19530 +0.05	7.20	7.07	7.16	1,294
13 Aug 15	7.14200 +0.02	7.14	7.06	7.14	10,465
12 Aug 15	7.12140 -0.07	7.20	7.10	7.15	8,779
11 Aug 15	7.19530 -0.01	7.21	7.15	7.15	5,378
10 Aug 15	7.20570 -0.05	7.26	7.18	7.26	1,378
07 Aug 15	7.25700 +0.06	7.26	7.12	7.26	12,105
06 Aug 15	7.19530 +0.00	7.25	7.20	7.25	2,270
05 Aug 15	7.19530 -0.05	7.32	7.20	7.25	3,904
04 Aug 15	7.24780 +0.12	7.29	7.12	7.12	12,678
03 Aug 15	7.12340 -0.02	7.14	7.09	7.14	2,537
31 Jul 15	7.14400 +0.03	7.14	7.12	7.12	1,388
30 Jul 15	7.11320 -0.02	7.16	7.09	7.13	6,926
29 Jul 15	7.13370 -0.02	7.17	7.09	7.11	7,414
28 Jul 15	7.15120 +0.00	7.15	7.09	7.14	5,536
27 Jul 15	7.15420 -0.04	7.19	7.07	7.19	10,344
24 Jul 15	7.19430 +0.07	7.20	7.12	7.19	52,226
23 Jul 15	7.12340 -0.07	7.20	7.12	7.20	6,996
22 Jul 15	7.19530 +0.12	7.20	7.09	7.13	24,722
21 Jul 15	7.08030 +0.04	7.13	7.01	7.13	8,156
20 Jul 15	7.04440 -0.11	7.09	7.01	7.04	11,080
17 Jul 15	7.15420 +0.33	7.15	6.79	6.81	36,600
16 Jul 15	6.82840 +0.12	6.91	6.71	6.71	30,632
15 Jul 15	6.71230 +0.02	6.71	6.69	6.71	6,616
14 Jul 15	6.69160 +0.05	6.69	6.65	6.68	8,380
13 Jul 15	6.64550 -0.02	6.65	6.63	6.63	1,934
10 Jul 15	6.66090 +0.01	6.89	6.66	6.68	40,970
09 Jul 15	6.64650 -0.03	6.69	6.60	6.60	11,497
08 Jul 15	6.68040 +0.00	6.70	6.65	6.70	6,014
07 Jul 15	6.68150 +0.00	6.68	6.66	6.66	3,608
06 Jul 15	6.68040 -0.07	6.78	6.66	6.78	7,604
03 Jul 15	6.75230 +0.07	6.75	6.67	6.68	4,619
02 Jul 15	6.68150 +0.00	6.68	6.67	6.68	4,872
01 Jul 15	6.68040 +0.04	6.68	6.58	6.58	408
30 Jun 15	6.63720 -0.02	6.68	6.58	6.68	573
29 Jun 15	6.65370 +0.00	6.68	6.57	6.57	14,087
26 Jun 15	6.65680 +0.07	6.68	6.61	6.68	7,201
25 Jun 15	6.58900 +0.00	6.68	6.59	6.68	2,509
24 Jun 15	6.58990 -0.04	6.61	6.57	6.58	4,880
23 Jun 15	6.63000 +0.05	6.68	6.57	6.57	570
22 Jun 15	6.57860 +0.00	6.68	6.51	6.56	7,772
19 Jun 15	6.57860 +0.00	6.61	6.58	6.61	1,434
18 Jun 15	6.57860 -0.10	6.58	6.58	6.58	782
17 Jun 15	6.68150 +0.00	6.68	6.68	6.68	206
16 Jun 15	6.68150 +0.09	6.68	6.58	6.59	5,440
15 Jun 15	6.58900 +0.01	6.59	6.51	6.51	126,977
12 Jun 15	6.57860 +0.00	6.58	6.58	6.58	1,205
11 Jun 15	6.57860 +0.00	6.58	6.58	6.58	1,767
10 Jun 15	6.57860 -0.08	6.58	6.58	6.58	185
09 Jun 15	6.66090 +0.08	6.66	6.58	6.66	5,501
08 Jun 15	6.57860 +0.00	6.62	6.58	6.58	418
05 Jun 15	6.57860 +0.05	6.62	6.58	6.58	3,542
04 Jun 15	6.52820 -0.09	6.63	6.53	6.63	927
03 Jun 15	6.62180 -0.06	6.63	6.58	6.58	2,215
02 Jun 15	6.67840 +0.00	6.68	6.58	6.68	679
01 Jun 15	6.67630 +0.05	6.68	6.58	6.62	3,580
29 May 15	6.63000 +0.00	6.63	6.58	6.63	1,570
28 May 15	6.63000 +0.05	6.63	6.58	6.58	2,003
27 May 15	6.57860 -0.05	6.60	6.58	6.60	3,300
26 May 15	6.62900 +0.03	6.63	6.63	6.63	375
22 May 15	6.59920 +0.00	6.60	6.48	6.48	185
21 May 15	6.60020 -0.08	6.68	6.53	6.58	829
20 May 15	6.68150 +0.10	6.68	6.68	6.68	175
19 May 15	6.57970 -0.23	6.68	6.58	6.64	2,427
18 May 15	6.80490 +0.07	6.80	6.80	6.80	31
15 May 15	6.73290 -0.21	6.87	6.73	6.87	3,188
14 May 15	6.93940 +0.07	7.04	6.94	6.97	1,617
13 May 15	6.86650 -0.07	6.89	6.79	6.89	1,309
12 May 15	6.93730 -0.02	6.94	6.88	6.88	427
11 May 15	6.96100 +0.02	6.96	6.84	6.89	5,308
08 May 15	6.93840 +0.20	6.94	6.73	6.78	14,658
07 May 15	6.74320 -0.04	6.74	6.66	6.74	11,462
06 May 15	6.78420 -0.08	6.83	6.78	6.78	4,953
05 May 15	6.86650 +0.01	6.89	6.82	6.82	8,924
04 May 15	6.85620 +0.13	6.86	6.78	6.78	8,842
30 Apr 15	6.73070 +0.05	6.76	6.73	6.73	4,616
29 Apr 15	6.68150 -0.22	6.92	6.68	6.89	9,559
28 Apr 15	6.90350 +0.10	6.91	6.86	6.89	5,764
27 Apr 15	6.79960 +0.17	6.84	6.73	6.73	16,357
24 Apr 15	6.63000 +0.00	6.68	6.63	6.68	3,568
23 Apr 15	6.63110 -0.15	6.79	6.63	6.79	7,393
22 Apr 15	6.78520 +0.02	6.87	6.78	6.78	17,955
21 Apr 15	6.76580 +0.12	6.77	6.59	6.59	10,137
20 Apr 15	6.64240 +0.00	6.68	6.64	6.67	8,441
17 Apr 15	6.64240 +0.00	6.74	6.64	6.74	3,991
16 Apr 15	6.64550 -0.14	6.78	6.64	6.78	5,358
15 Apr 15	6.78420 +0.14	6.78	6.71	6.75	4,633
14 Apr 15	6.64860 -0.08	6.75	6.64	6.75	3,656
13 Apr 15	6.73180 -0.03	6.75	6.68	6.75	6,500
10 Apr 15	6.76360 +0.03	6.77	6.69	6.75	32,086
09 Apr 15	6.73290 -0.02	6.75	6.69	6.75	6,881
08 Apr 15	6.75340 +0.04	6.75	6.63	6.74	9,758
07 Apr 15	6.71230 +0.11	6.73	6.67	6.70	7,760
02 Apr 15	6.60440 -0.04	6.74	6.59	6.68	22,336
01 Apr 15	6.64030 +0.03	6.68	6.60	6.68	5,656
31 Mar 15	6.60540 -0.09	6.67	6.60	6.62	11,038
30 Mar 15	6.69160 +0.07	6.70	6.60	6.60	8,026
27 Mar 15	6.62080 +0.04	6.64	6.58	6.62	2,590
26 Mar 15	6.57970 -0.10	6.66	6.57	6.63	15,117
25 Mar 15	6.68150 +0.06	6.72	6.58	6.58	6,048
24 Mar 15	6.62590 +0.00	6.69	6.62	6.62	2,769
23 Mar 15	6.63000 -0.03	6.68	6.58	6.67	6,810
20 Mar 15	6.66090 -0.09	6.68	6.63	6.68	4,194
19 Mar 15	6.74720 +0.10	6.75	6.58	6.58	17,067
18 Mar 15	6.65060 -0.03	6.65	6.56	6.58	7,631
17 Mar 15	6.68150 +0.01	6.68	6.58	6.58	4,561
16 Mar 15	6.66800 -0.09	6.70	6.67	6.68	18,629
13 Mar 15	6.75340 +0.00	6.75	6.56	6.73	19,366
12 Mar 15	6.75340 +0.05	6.75	6.58	6.73	21,169
11 Mar 15	6.70200 +0.26	6.72	6.48	6.48	34,895
10 Mar 15	6.44500 -0.01	6.50	6.42	6.50	9,222
09 Mar 15	6.45530 -0.02	6.49	6.37	6.37	20,323
06 Mar 15	6.47580 -0.02	6.49	6.45	6.47	16,361
05 Mar 15	6.49440 +0.06	6.49	6.42	6.48	4,338
04 Mar 15	6.43470 +0.00	6.45	6.43	6.45	2,935
03 Mar 15	6.43470 -0.09	6.52	6.42	6.52	4,736
02 Mar 15	6.52210 +0.10	6.53	6.38	6.48	14,393
27 Feb 15	6.42450 -0.05	6.48	6.38	6.48	9,832
26 Feb 15	6.47580 +0.09	6.48	6.39	6.42	10,630
25 Feb 15	6.38440 -0.01	6.43	6.37	6.42	16,298
24 Feb 15	6.39360 -0.01	6.42	6.32	6.37	22,522
23 Feb 15	6.40290 +0.03	6.42	6.32	6.39	18,400
20 Feb 15	6.37310 -0.01	6.38	6.37	6.37	22,682
19 Feb 15	6.38330 +0.01	6.40	6.23	6.31	45,458
18 Feb 15	6.37310 +0.00	6.42	6.37	6.42	60,997
17 Feb 15	6.37310 +0.00	6.42	6.37	6.37	9,594
16 Feb 15	6.37310 +0.07	6.42	6.31	6.37	15,773
13 Feb 15	6.30720 -0.12	6.53	6.30	6.53	11,398
12 Feb 15	6.42450 -0.05	6.53	6.32	6.37	15,521
11 Feb 15	6.47370 +0.04	6.58	6.30	6.53	26,283
10 Feb 15	6.43570 +0.03	6.53	6.40	6.53	5,732
09 Feb 15	6.40490 -0.19	6.58	6.37	6.56	18,225
06 Feb 15	6.59820 +0.11	6.60	6.53	6.60	1,534
05 Feb 15	6.48620 -0.04	6.52	6.47	6.47	2,108
04 Feb 15	6.52730 +0.08	6.60	6.48	6.48	3,640
03 Feb 15	6.44810 -0.04	6.54	6.45	6.48	4,274
02 Feb 15	6.48620 +0.02	6.49	6.45	6.47	3,376
30 Jan 15	6.46550 +0.03	6.51	6.47	6.51	1,378
29 Jan 15	6.43570 -0.03	6.44	6.43	6.43	720
28 Jan 15	6.46550 -0.02	6.47	6.42	6.43	2,907
27 Jan 15	6.48620 +0.06	6.53	6.42	6.48	8,441
26 Jan 15	6.42450 +0.00	6.48	6.42	6.42	7,779
23 Jan 15	6.42550 +0.00	6.48	6.38	6.46	5,634
22 Jan 15	6.42450 +0.00	6.47	6.38	6.42	6,876
21 Jan 15	6.42550 -0.01	6.51	6.42	6.48	10,704
20 Jan 15	6.43170 +0.01	6.50	6.42	6.42	3,861
19 Jan 15	6.42450 -0.06	6.48	6.39	6.39	3,405
16 Jan 15	6.48620 -0.01	6.49	6.48	6.48	5,142
15 Jan 15	6.49640 -0.03	6.57	6.50	6.50	2,320
14 Jan 15	6.52630 +0.00	6.57	6.42	6.54	9,204
13 Jan 15	6.52730 -0.07	6.58	6.53	6.58	1,009
12 Jan 15	6.59920 +0.02	6.63	6.58	6.58	3,021
09 Jan 15	6.57760 -0.05	6.63	6.58	6.63	5,386
08 Jan 15	6.62900 +0.00	6.64	6.48	6.64	668
07 Jan 15	6.63000 +0.01	6.63	6.61	6.61	3,676
06 Jan 15	6.61980 -0.04	6.62	6.61	6.61	720
05 Jan 15	6.66090 -0.22	6.73	6.53	6.68	14,116
02 Jan 15	6.88500 +0.40	6.89	6.51	6.60	19,742
30 Dec 14	6.48620 -0.02	6.63	6.46	6.48	12,087
29 Dec 14	6.50660 +0.13	6.55	6.25	6.39	13,870
23 Dec 14	6.37310 +0.00	6.37	6.35	6.37	1,285
22 Dec 14	6.37310 +0.15	6.37	6.34	6.34	3,907
19 Dec 14	6.22400 -0.17	6.35	6.14	6.32	18,720
18 Dec 14	6.39360 +0.07	6.39	6.28	6.28	2,993
17 Dec 14	6.32160 +0.00	6.37	6.28	6.32	3,291
16 Dec 14	6.32160 -0.05	6.47	6.32	6.37	10,814
15 Dec 14	6.37310 -0.03	6.50	6.37	6.50	17,624
12 Dec 14	6.39980 -0.01	6.40	6.40	6.40	824
11 Dec 14	6.41420 -0.06	6.48	6.41	6.46	3,743
10 Dec 14	6.47580 -0.01	6.48	6.42	6.42	1,697
09 Dec 14	6.48620 -0.07	6.64	6.49	6.56	15,428
08 Dec 14	6.55820 +0.14	6.58	6.47	6.51	13,575
05 Dec 14	6.42240 +0.15	6.48	6.27	6.27	44,592
04 Dec 14	6.27030 +0.10	6.27	6.22	6.22	9,641
03 Dec 14	6.16750 +0.08	6.20	6.04	6.09	6,889
02 Dec 14	6.08530 +0.01	6.16	6.09	6.09	4,349
01 Dec 14	6.07090 +0.00	6.07	6.06	6.06	535
28 Nov 14	6.06770 +0.00	6.18	6.07	6.18	457
27 Nov 14	6.06460 -0.10	6.17	6.06	6.17	4,500
26 Nov 14	6.16750 +0.06	6.24	6.17	6.17	8,934
25 Nov 14	6.10680 -0.06	6.17	6.11	6.17	342
24 Nov 14	6.16750 +0.06	6.23	6.17	6.19	3,267
21 Nov 14	6.10680 -0.02	6.19	6.11	6.18	2,541
20 Nov 14	6.12630 +0.02	6.19	6.11	6.19	2,544
19 Nov 14	6.11000 +0.00	6.22	6.11	6.22	122
18 Nov 14	6.10580 +0.00	6.11	6.10	6.10	1,062
17 Nov 14	6.10580 +0.06	6.17	6.07	6.17	3,342
14 Nov 14	6.04410 -0.03	6.08	6.04	6.08	2,189
13 Nov 14	6.07180 -0.18	6.13	6.07	6.13	2,160
12 Nov 14	6.24970 -0.12	6.36	6.25	6.36	2,921
11 Nov 14	6.37310 +0.10	6.37	6.31	6.31	718
10 Nov 14	6.27030 -0.02	6.36	6.27	6.36	3,546
07 Nov 14	6.28870 -0.12	6.42	6.28	6.28	1,086
06 Nov 14	6.41110 +0.00	6.41	6.30	6.30	8,102
05 Nov 14	6.41110 +0.19	6.41	6.17	6.32	6,863
04 Nov 14	6.21880 +0.07	6.36	6.16	6.16	7,864
03 Nov 14	6.14690 -0.08	6.33	6.15	6.27	13,313
31 Oct 14	6.22200 +0.10	6.29	6.13	6.27	13,010
30 Oct 14	6.12630 +0.04	6.16	6.09	6.15	2,965
29 Oct 14	6.08530 +0.07	6.16	5.96	6.10	6,457
28 Oct 14	6.01330 -0.05	6.11	6.01	6.01	1,415
27 Oct 14	6.06460 +0.08	6.12	6.05	6.06	6,468
24 Oct 14	5.98250 +0.26	6.06	5.86	5.86	7,424
23 Oct 14	5.72550 -0.18	6.09	5.66	5.90	15,630
22 Oct 14	5.91050 +0.36	5.91	5.50	5.50	9,249
21 Oct 14	5.54670 +0.15	5.55	5.54	5.54	2,628
20 Oct 14	5.39650 -0.13	5.55	5.40	5.55	2,993
17 Oct 14	5.53020 +0.29	5.53	5.30	5.30	5,342
16 Oct 14	5.24240 -0.10	5.35	5.24	5.24	7,749
15 Oct 14	5.34520 -0.01	5.40	5.24	5.40	17,622
14 Oct 14	5.35540 +0.01	5.49	5.31	5.44	11,063
13 Oct 14	5.34520 -0.26	5.55	5.20	5.55	24,841
10 Oct 14	5.60210 -0.15	5.74	5.57	5.66	10,207
09 Oct 14	5.75520 +0.13	5.76	5.63	5.63	1,812
08 Oct 14	5.62380 -0.08	5.70	5.62	5.70	11,091
07 Oct 14	5.70490 +0.04	5.80	5.67	5.67	2,902
06 Oct 14	5.66380 +0.11	5.66	5.57	5.65	4,555
02 Oct 14	5.55080 -0.34	5.87	5.51	5.72	27,502
01 Oct 14	5.88590 -0.07	5.89	5.89	5.89	31
30 Sep 14	5.95570 +0.10	5.96	5.96	5.96	103
29 Sep 14	5.85910 -0.05	6.01	5.86	6.01	3,215
26 Sep 14	5.91050 +0.05	5.91	5.85	5.85	731
25 Sep 14	5.85910 -0.10	5.95	5.81	5.81	1,855
24 Sep 14	5.95990 -0.10	5.96	5.81	5.90	9,548
23 Sep 14	6.06460 +0.10	6.06	5.95	5.99	3,188
22 Sep 14	5.96190 +0.06	6.01	5.91	5.91	1,039
19 Sep 14	5.90130 -0.13	5.98	5.90	5.91	3,736
18 Sep 14	6.03290 +0.06	6.03	5.94	5.95	2,443
17 Sep 14	5.97210 -0.09	5.99	5.97	5.99	2,572
16 Sep 14	6.05740 +0.05	6.07	5.97	5.99	2,222
15 Sep 14	6.01220 -0.09	6.05	5.99	6.00	1,426
12 Sep 14	6.10370 +0.10	6.10	6.03	6.03	4,796
11 Sep 14	5.99890 -0.12	6.06	5.99	5.99	2,327
10 Sep 14	6.11610 +0.03	6.12	6.00	6.00	514
09 Sep 14	6.08530 +0.00	6.09	5.97	6.01	3,244
08 Sep 14	6.08420 +0.00	6.08	5.97	6.01	5,310
05 Sep 14	6.08010 -0.01	6.09	5.99	5.99	3,984
04 Sep 14	6.08530 -0.03	6.09	6.01	6.01	1,209
03 Sep 14	6.11610 +0.04	6.12	6.01	6.01	8,580
02 Sep 14	6.07490 -0.03	6.09	5.99	6.00	1,625
01 Sep 14	6.10580 +0.00	6.11	6.11	6.11	465
29 Aug 14	6.10580 +0.14	6.11	5.94	5.98	18,824
28 Aug 14	5.96190 -0.15	6.12	5.93	6.12	23,682
27 Aug 14	6.11610 -0.08	6.21	6.12	6.21	89,908
26 Aug 14	6.19320 +0.05	6.19	6.09	6.19	8,609
25 Aug 14	6.14790 -0.03	6.19	6.15	6.18	3,007
22 Aug 14	6.17780 +0.01	6.20	6.12	6.17	14,179
21 Aug 14	6.16750 -0.03	6.19	6.15	6.17	4,610
20 Aug 14	6.19830 +0.01	6.22	6.15	6.22	5,580
19 Aug 14	6.18910 -0.03	6.23	6.17	6.17	5,039
15 Aug 14	6.21880 -0.02	6.24	6.15	6.24	3,244
14 Aug 14	6.23950 -0.03	6.24	6.22	6.24	1,175
13 Aug 14	6.26610 +0.03	6.27	6.24	6.24	4,385
12 Aug 14	6.23950 +0.01	6.24	6.24	6.24	1,371
11 Aug 14	6.22920 +0.05	6.23	6.15	6.22	12,966
08 Aug 14	6.17780 +0.00	6.18	6.10	6.17	16,846
07 Aug 14	6.17670 +0.00	6.20	6.12	6.17	6,936
06 Aug 14	6.17470 -0.01	6.23	6.17	6.19	5,640
05 Aug 14	6.18790 +0.05	6.19	6.04	6.15	13,487
04 Aug 14	6.13660 -0.03	6.16	6.01	6.01	28,800
01 Aug 14	6.16750 +0.02	6.17	5.89	6.14	115,639
31 Jul 14	6.14690 -0.08	6.23	6.05	6.23	72,768
30 Jul 14	6.22400 -0.01	6.26	6.20	6.23	27,101
29 Jul 14	6.22920 -0.09	6.30	6.16	6.30	46,662
28 Jul 14	6.31870 -0.05	6.42	6.32	6.37	49,368
25 Jul 14	6.37310 +0.00	6.37	6.29	6.35	10,104
24 Jul 14	6.37310 +0.00	6.39	6.37	6.37	9,859
23 Jul 14	6.37310 +0.04	6.43	6.34	6.36	42,880
22 Jul 14	6.33190 -0.04	6.38	6.28	6.28	27,197
21 Jul 14	6.37310 -0.10	6.50	6.37	6.46	14,685
18 Jul 14	6.47690 +0.01	6.51	6.47	6.48	6,203
17 Jul 14	6.46550 -0.04	6.52	6.47	6.50	3,803
16 Jul 14	6.50160 +0.02	6.51	6.45	6.48	11,194
15 Jul 14	6.48000 -0.12	6.58	6.48	6.54	11,508
14 Jul 14	6.60020 +0.14	6.60	6.46	6.46	39,358
11 Jul 14	6.45530 +0.01	6.51	6.33	6.39	13,919
10 Jul 14	6.44500 +0.02	6.49	6.35	6.42	46,340
09 Jul 14	6.42450 +0.28	6.42	6.15	6.15	58,254
08 Jul 14	6.14690 -0.02	6.21	6.15	6.15	20,591
07 Jul 14	6.16750 +0.10	6.17	6.12	6.12	22,909
04 Jul 14	6.06460 -0.20	6.27	6.06	6.27	6,717
03 Jul 14	6.25990 -0.04	6.26	6.17	6.19	16,603
02 Jul 14	6.29900 -0.01	6.32	6.30	6.32	984
01 Jul 14	6.30620 +0.00	6.32	6.27	6.32	1,238
30 Jun 14	6.31040 -0.01	6.35	6.21	6.32	9,367
27 Jun 14	6.32160 +0.06	6.32	6.26	6.27	1,865
26 Jun 14	6.26210 -0.01	6.26	6.26	6.26	373
25 Jun 14	6.27030 +0.12	6.27	6.23	6.23	7,420
24 Jun 14	6.14790 -0.07	6.23	6.15	6.22	463
23 Jun 14	6.21880 +0.02	6.23	6.17	6.20	6,111
20 Jun 14	6.19830 -0.04	6.23	6.15	6.23	2,114
19 Jun 14	6.23840 +0.00	6.24	6.15	6.22	3,398
18 Jun 14	6.23420 +0.07	6.25	6.15	6.17	1,877
17 Jun 14	6.16750 +0.00	6.26	6.17	6.17	35,335
16 Jun 14	6.16750 -0.10	6.26	6.17	6.24	21,027
13 Jun 14	6.27030 +0.10	6.32	6.06	6.17	31,703
12 Jun 14	6.16750 -0.03	6.17	6.04	6.12	15,987
11 Jun 14	6.19730 +0.00	6.20	6.15	6.15	4,833
10 Jun 14	6.19940 -0.02	6.27	6.15	6.27	13,368
09 Jun 14	6.21880 -0.10	6.37	6.22	6.37	21,147
06 Jun 14	6.32160 +0.00	6.37	6.27	6.32	14,174
05 Jun 14	6.31760 -0.02	6.44	6.32	6.37	11,614
04 Jun 14	6.34010 +0.07	6.37	6.28	6.37	3,020
03 Jun 14	6.27030 +0.11	6.39	6.09	6.09	18,558
02 Jun 14	6.15720 +0.00	6.22	6.15	6.16	12,097
30 May 14	6.15720 -0.05	6.22	6.12	6.15	8,780
29 May 14	6.20440 +0.06	6.22	6.15	6.22	468
28 May 14	6.14690 -0.05	6.15	6.15	6.15	9,443
27 May 14	6.19830 +0.02	6.20	6.15	6.15	7,229
26 May 14	6.17780 +0.02	6.18	6.08	6.17	14,788
23 May 14	6.16130 -0.08	6.23	6.16	6.16	1,545
21 May 14	6.24560 +0.10	6.25	6.15	6.15	1,322
20 May 14	6.14690 +0.05	6.22	6.06	6.14	3,704
19 May 14	6.09760 -0.07	6.12	6.06	6.06	3,754
16 May 14	6.16750 -0.24	6.27	6.08	6.27	7,832
15 May 14	6.40380 +0.01	6.40	6.28	6.35	9,103
14 May 14	6.39160 +0.18	6.41	6.20	6.27	9,194
13 May 14	6.21380 -0.18	6.32	6.08	6.25	59,283
12 May 14	6.39360 -0.13	6.48	6.24	6.48	26,041
09 May 14	6.52410 +0.05	6.52	6.38	6.47	4,381
08 May 14	6.47580 -0.10	6.58	6.48	6.58	7,056
07 May 14	6.57860 +0.00	6.68	6.48	6.64	14,309
06 May 14	6.57860 +0.06	6.61	6.52	6.61	7,134
05 May 14	6.51810 -0.06	6.64	6.51	6.58	18,132
02 May 14	6.57860 +0.00	6.66	6.49	6.58	31,634
30 Apr 14	6.57860 +0.10	6.58	6.53	6.58	16,246
29 Apr 14	6.47690 -0.08	6.53	6.43	6.48	3,702
28 Apr 14	6.55820 -0.04	6.68	6.48	6.62	36,197
25 Apr 14	6.59920 +0.13	6.62	6.47	6.47	8,250
24 Apr 14	6.46650 -0.01	6.52	6.47	6.48	14,281
23 Apr 14	6.47580 -0.10	6.63	6.48	6.58	19,616
22 Apr 14	6.57860 +0.32	6.58	6.27	6.27	57,326
17 Apr 14	6.25990 +0.11	6.26	6.12	6.25	21,899
16 Apr 14	6.14690 -0.02	6.23	6.12	6.17	16,130
15 Apr 14	6.16850 +0.02	6.27	6.15	6.15	43,576
14 Apr 14	6.15210 +0.09	6.15	6.06	6.06	19,749
11 Apr 14	6.06370 +0.01	6.11	5.96	6.11	2,427
10 Apr 14	6.05450 -0.01	6.25	6.05	6.12	29,766
09 Apr 14	6.06770 +0.08	6.12	5.74	5.96	33,004
08 Apr 14	5.98350 -0.11	6.10	5.98	6.10	12,524
07 Apr 14	6.09460 +0.11	6.11	5.97	6.00	40,141
04 Apr 14	5.98350 +0.13	6.06	5.85	5.85	37,645
03 Apr 14	5.84980 -0.08	5.91	5.78	5.78	19,608
02 Apr 14	5.92490 +0.32	5.95	5.60	5.65	42,632
01 Apr 14	5.60210 +0.10	5.61	5.50	5.50	6,537
31 Mar 14	5.50040 +0.03	5.50	5.45	5.45	1,903
28 Mar 14	5.46850 -0.17	5.65	5.45	5.63	19,425
27 Mar 14	5.64220 +0.03	5.64	5.53	5.53	8,594
26 Mar 14	5.61450 +0.01	5.64	5.60	5.60	9,851
25 Mar 14	5.60210 +0.01	5.60	5.60	5.60	514
24 Mar 14	5.59190 +0.09	5.60	5.46	5.60	1,847
21 Mar 14	5.49930 -0.09	5.53	5.50	5.53	8,278
20 Mar 14	5.58470 +0.03	5.58	5.58	5.58	785
19 Mar 14	5.55080 +0.05	5.55	5.55	5.55	926
18 Mar 14	5.50450 -0.04	5.55	5.45	5.48	12,515
17 Mar 14	5.54560 +0.08	5.55	5.37	5.45	19,231
14 Mar 14	5.46850 -0.04	5.52	5.45	5.50	72,514
13 Mar 14	5.50960 +0.02	5.51	5.45	5.45	7,763
12 Mar 14	5.48910 +0.14	5.49	5.42	5.44	21,749
11 Mar 14	5.34520 -0.01	5.36	5.35	5.36	4,339
10 Mar 14	5.35640 -0.04	5.44	5.35	5.35	5,133
07 Mar 14	5.39550 -0.05	5.46	5.40	5.40	1,585
06 Mar 14	5.44790 +0.07	5.45	5.31	5.36	10,010
05 Mar 14	5.38010 +0.11	5.38	5.26	5.26	7,736
04 Mar 14	5.27320 +0.05	5.27	5.21	5.21	411
03 Mar 14	5.22280 -0.11	5.28	5.19	5.24	5,950
28 Feb 14	5.33390 +0.05	5.33	5.26	5.26	2,278
27 Feb 14	5.28350 -0.12	5.40	5.28	5.40	17,532
26 Feb 14	5.40690 -0.04	5.45	5.41	5.45	6,326
25 Feb 14	5.45000 -0.01	5.47	5.45	5.45	1,518
24 Feb 14	5.45510 -0.10	5.46	5.45	5.45	6,592
21 Feb 14	5.55080 +0.05	5.55	5.45	5.45	2,418
20 Feb 14	5.50450 +0.04	5.50	5.45	5.45	2,160
19 Feb 14	5.46540 -0.02	5.51	5.45	5.45	2,879
18 Feb 14	5.48800 -0.02	5.49	5.45	5.49	2,057
17 Feb 14	5.50850 +0.01	5.51	5.45	5.50	2,463
14 Feb 14	5.49830 -0.05	5.55	5.45	5.45	6,679
13 Feb 14	5.55080 +0.10	5.55	5.45	5.55	4,525
12 Feb 14	5.44790 +0.00	5.50	5.45	5.50	2,328
11 Feb 14	5.44790 +0.00	5.53	5.45	5.49	15,491
10 Feb 14	5.44790 +0.10	5.48	5.42	5.43	8,994
07 Feb 14	5.34520 -0.09	5.60	5.35	5.45	25,950
06 Feb 14	5.43770 +0.02	5.44	5.29	5.35	15,023
05 Feb 14	5.41710 -0.08	5.47	5.42	5.42	2,509
04 Feb 14	5.49930 -0.01	5.50	5.41	5.47	8,195
03 Feb 14	5.51170 +0.06	5.52	5.50	5.51	4,306
31 Jan 14	5.44900 +0.00	5.50	5.44	5.45	11,490
30 Jan 14	5.45100 -0.10	5.45	5.45	5.45	2,057
29 Jan 14	5.55080 +0.00	5.55	5.45	5.45	4,997
28 Jan 14	5.54970 +0.00	5.55	5.45	5.45	1,410
27 Jan 14	5.54560 +0.12	5.55	5.40	5.40	8,642
24 Jan 14	5.42840 -0.02	5.54	5.43	5.45	7,479
23 Jan 14	5.44900 +0.02	5.54	5.44	5.54	4,684
22 Jan 14	5.42840 +0.01	5.54	5.43	5.49	7,982
21 Jan 14	5.41710 -0.03	5.49	5.33	5.41	6,335
20 Jan 14	5.44790 -0.08	5.54	5.19	5.52	55,720
17 Jan 14	5.52920 +0.01	5.54	5.48	5.54	3,599
16 Jan 14	5.51990 -0.08	5.59	5.49	5.50	6,304
15 Jan 14	5.60410 +0.12	5.60	5.45	5.53	19,180
14 Jan 14	5.48910 +0.04	5.50	5.45	5.45	2,675
13 Jan 14	5.44790 +0.10	5.53	5.39	5.39	2,227
10 Jan 14	5.34610 -0.03	5.35	5.35	5.35	411
09 Jan 14	5.37600 -0.06	5.45	5.38	5.45	11,531
08 Jan 14	5.43250 +0.11	5.45	5.33	5.35	11,062
07 Jan 14	5.32450 -0.01	5.34	5.30	5.34	4,833
06 Jan 14	5.33490 +0.07	5.33	5.33	5.33	1,928
03 Jan 14	5.26290 +0.02	5.27	5.26	5.27	497
02 Jan 14	5.24240 +0.00	5.35	5.19	5.35	5,956
30 Dec 13	5.24240 +0.02	5.33	5.22	5.22	5,177
27 Dec 13	5.22280 -0.11	5.23	5.22	5.23	3,166
23 Dec 13	5.32870 +0.05	5.35	5.22	5.35	3,984
20 Dec 13	5.27830 +0.01	5.28	5.27	5.27	2,608
19 Dec 13	5.27010 +0.08	5.27	5.19	5.19	3,456
18 Dec 13	5.19100 -0.05	5.27	5.18	5.24	8,758
17 Dec 13	5.24240 +0.00	5.24	5.24	5.24	1,014
16 Dec 13	5.24240 +0.04	5.27	5.24	5.26	302
13 Dec 13	5.20650 -0.09	5.25	5.20	5.25	2,009
12 Dec 13	5.29260 -0.10	5.40	5.25	5.36	3,816
11 Dec 13	5.39650 +0.03	5.40	5.33	5.40	5,465
10 Dec 13	5.36580 +0.02	5.42	5.18	5.27	18,302
09 Dec 13	5.34520 -0.05	5.40	5.35	5.39	3,864
06 Dec 13	5.39550 +0.10	5.40	5.27	5.27	2,025
05 Dec 13	5.29380 -0.05	5.42	5.29	5.35	7,065
04 Dec 13	5.34520 +0.15	5.35	5.19	5.23	11,719
03 Dec 13	5.19100 -0.14	5.35	5.19	5.32	18,296
02 Dec 13	5.33490 +0.09	5.35	5.19	5.20	29,273
29 Nov 13	5.24240 +0.12	5.24	5.10	5.13	47,651
28 Nov 13	5.11910 +0.11	5.14	5.03	5.03	23,080
27 Nov 13	5.00700 +0.04	5.12	4.98	4.98	10,799
26 Nov 13	4.96480 +0.01	4.96	4.89	4.96	12,950
25 Nov 13	4.95550 -0.03	4.99	4.95	4.95	3,864
22 Nov 13	4.98540 -0.06	5.12	4.99	5.12	13,900
21 Nov 13	5.04710 -0.04	5.12	5.05	5.09	9,009
20 Nov 13	5.08820 -0.05	5.13	5.09	5.13	1,594
19 Nov 13	5.13650 +0.04	5.14	5.13	5.13	4,011
18 Nov 13	5.09850 +0.01	5.13	5.09	5.09	2,977
15 Nov 13	5.08820 -0.04	5.13	5.09	5.09	771
14 Nov 13	5.12930 +0.01	5.13	5.09	5.12	3,311
13 Nov 13	5.12210 +0.03	5.12	5.00	5.00	2,105
12 Nov 13	5.08820 +0.01	5.13	5.09	5.13	5,502
11 Nov 13	5.07680 +0.07	5.08	5.00	5.00	6,398
08 Nov 13	5.00180 -0.09	5.11	5.00	5.10	3,779
07 Nov 13	5.08820 -0.05	5.14	5.05	5.14	10,387
06 Nov 13	5.13650 +0.05	5.14	5.08	5.08	7,026
05 Nov 13	5.08820 -0.05	5.14	5.09	5.10	4,955
04 Nov 13	5.13950 +0.00	5.14	5.02	5.02	24,654
01 Nov 13	5.13950 +0.02	5.14	5.04	5.13	10,099
31 Oct 13	5.11910 -0.04	5.14	5.12	5.14	8,220
30 Oct 13	5.15810 +0.20	5.18	5.10	5.10	50,886
29 Oct 13	4.96270 +0.01	4.96	4.92	4.92	720
28 Oct 13	4.95450 -0.03	4.98	4.89	4.91	555
25 Oct 13	4.98540 +0.00	5.10	4.99	5.10	2,777
24 Oct 13	4.98540 +0.05	5.14	4.99	5.01	20,251
23 Oct 13	4.93390 +0.06	5.01	4.93	4.99	12,587
22 Oct 13	4.87230 +0.04	4.93	4.83	4.83	4,526
21 Oct 13	4.83220 -0.11	4.88	4.83	4.88	6,665
18 Oct 13	4.94630 +0.07	4.95	4.87	4.94	1,851
17 Oct 13	4.87230 -0.02	4.95	4.87	4.95	4,948
16 Oct 13	4.89280 -0.02	4.93	4.89	4.89	6,260
15 Oct 13	4.91350 -0.09	5.01	4.91	4.93	6,273
14 Oct 13	5.00590 +0.00	5.01	5.01	5.01	566
11 Oct 13	5.00490 +0.13	5.00	4.84	4.93	5,990
10 Oct 13	4.87340 +0.00	4.90	4.87	4.90	1,149
09 Oct 13	4.87340 -0.13	4.99	4.87	4.99	3,781
08 Oct 13	5.00590 -0.03	5.02	5.01	5.02	823
07 Oct 13	5.03680 +0.10	5.04	4.87	4.93	4,312
04 Oct 13	4.93390 +0.21	4.93	4.84	4.84	7,236
03 Oct 13	4.72740 -0.10	4.73	4.68	4.73	430
02 Oct 13	4.83120 +0.04	4.83	4.74	4.82	4,304
01 Oct 13	4.79110 -0.06	4.93	4.74	4.85	6,550
30 Sep 13	4.85180 -0.03	4.88	4.85	4.85	1,618
27 Sep 13	4.87850 -0.06	4.88	4.88	4.88	257
26 Sep 13	4.93390 +0.07	4.93	4.81	4.81	2,057
25 Sep 13	4.86310 -0.07	4.86	4.86	4.86	62
24 Sep 13	4.93190 +0.06	4.93	4.91	4.91	617
23 Sep 13	4.86920 -0.01	4.88	4.87	4.87	2,912
20 Sep 13	4.88260 -0.09	5.06	4.88	5.06	10,038
19 Sep 13	4.97520 -0.09	5.07	4.98	5.07	3,178
18 Sep 13	5.06760 +0.03	5.11	5.07	5.11	818
17 Sep 13	5.03680 -0.02	5.14	5.04	5.14	4,897
16 Sep 13	5.05740 -0.02	5.06	5.06	5.06	309
13 Sep 13	5.07280 +0.06	5.07	4.99	5.07	4,579
12 Sep 13	5.01110 +0.12	5.13	4.96	4.96	11,386
11 Sep 13	4.89380 +0.02	4.93	4.85	4.87	17,321
10 Sep 13	4.87230 +0.04	4.87	4.85	4.87	1,389
09 Sep 13	4.83330 -0.01	4.88	4.83	4.87	4,936
06 Sep 13	4.84660 -0.01	4.87	4.85	4.87	1,357
05 Sep 13	4.85180 +0.01	4.85	4.83	4.84	1,388
04 Sep 13	4.84150 +0.00	4.84	4.84	4.84	484
03 Sep 13	4.84150 -0.01	4.85	4.78	4.83	5,476
02 Sep 13	4.85180 +0.02	4.86	4.84	4.84	2,108
30 Aug 13	4.83120 -0.07	4.90	4.78	4.90	7,092
29 Aug 13	4.90210 -0.02	4.96	4.86	4.96	8,852
28 Aug 13	4.91860 -0.01	4.92	4.87	4.91	8,131
27 Aug 13	4.93290 +0.02	4.99	4.89	4.89	2,477
26 Aug 13	4.91350 +0.03	4.95	4.88	4.95	2,158
23 Aug 13	4.87850 +0.01	4.93	4.88	4.88	1,202
22 Aug 13	4.87340 -0.04	4.97	4.87	4.97	1,643
21 Aug 13	4.91350 +0.00	4.91	4.91	4.91	324
20 Aug 13	4.91440 -0.03	4.94	4.91	4.93	6,715
19 Aug 13	4.94430 -0.04	5.02	4.94	5.02	2,338
16 Aug 13	4.98430 -0.03	5.02	4.96	5.02	1,059
15 Aug 13	5.01620 -0.02	5.03	4.97	5.00	1,831
13 Aug 13	5.03580 +0.00	5.04	4.99	4.99	617
12 Aug 13	5.03470 +0.00	5.03	4.95	4.99	2,262
09 Aug 13	5.03580 +0.10	5.04	4.93	4.93	9,258
08 Aug 13	4.93390 -0.05	4.99	4.93	4.99	983
07 Aug 13	4.98540 +0.05	4.99	4.99	4.99	103
06 Aug 13	4.93390 +0.02	4.99	4.93	4.99	1,867
05 Aug 13	4.91540 -0.06	5.00	4.92	5.00	4,114
02 Aug 13	4.97520 -0.05	5.04	4.93	5.03	2,468
01 Aug 13	5.02650 +0.00	5.03	4.91	5.03	5,360
31 Jul 13	5.02340 +0.06	5.02	5.02	5.02	411
30 Jul 13	4.96480 -0.02	4.96	4.91	4.91	3,805
29 Jul 13	4.98240 -0.04	5.05	4.93	5.03	3,675
26 Jul 13	5.02650 +0.00	5.05	4.95	4.99	4,319
25 Jul 13	5.02440 +0.04	5.03	4.88	4.88	7,927
24 Jul 13	4.98430 +0.10	5.04	4.84	4.99	8,785
23 Jul 13	4.88260 -0.10	4.99	4.88	4.99	2,365
22 Jul 13	4.98540 +0.01	5.07	4.98	5.02	7,363
19 Jul 13	4.97420 +0.12	4.97	4.83	4.95	886
18 Jul 13	4.85180 -0.12	4.96	4.80	4.96	2,786
17 Jul 13	4.97420 -0.03	5.03	4.87	5.03	834
16 Jul 13	5.00490 +0.05	5.00	4.88	4.88	217
15 Jul 13	4.95450 +0.01	5.00	4.89	4.96	5,265
12 Jul 13	4.94110 -0.02	4.94	4.88	4.88	504
11 Jul 13	4.96380 +0.00	4.96	4.89	4.96	3,993
10 Jul 13	4.96380 +0.03	4.96	4.96	4.96	51
09 Jul 13	4.93390 +0.05	4.98	4.93	4.98	1,594
08 Jul 13	4.88260 +0.11	4.91	4.77	4.77	3,323
05 Jul 13	4.76950 -0.14	4.87	4.74	4.83	17,340
04 Jul 13	4.91350 -0.02	4.92	4.82	4.92	3,864
03 Jul 13	4.93390 +0.00	4.93	4.88	4.92	522
02 Jul 13	4.93390 -0.02	5.00	4.92	4.92	1,246
01 Jul 13	4.95450 +0.03	4.96	4.92	4.96	3,347
28 Jun 13	4.92370 +0.04	4.95	4.88	4.95	751
27 Jun 13	4.88780 +0.03	4.89	4.89	4.89	1,342
26 Jun 13	4.86200 -0.07	4.90	4.86	4.90	10,284
25 Jun 13	4.93390 +0.03	4.98	4.90	4.93	4,165
24 Jun 13	4.90320 -0.08	5.03	4.90	5.03	2,951
21 Jun 13	4.97920 -0.03	4.98	4.93	4.93	1,106
19 Jun 13	5.00590 -0.01	5.01	4.96	4.96	1,203
18 Jun 13	5.01430 +0.11	5.01	4.90	4.90	2,904
17 Jun 13	4.90320 -0.03	4.93	4.90	4.93	3,117
14 Jun 13	4.93390 -0.01	4.96	4.93	4.95	2,887
13 Jun 13	4.94430 -0.04	4.94	4.93	4.94	5,126
12 Jun 13	4.98540 +0.02	4.99	4.95	4.95	1,183
11 Jun 13	4.96480 -0.07	4.96	4.93	4.93	2,108
10 Jun 13	5.03060 +0.01	5.03	4.93	4.99	2,766
07 Jun 13	5.01620 +0.01	5.02	4.99	4.99	1,452
06 Jun 13	5.00590 +0.05	5.01	4.95	4.95	1,491
05 Jun 13	4.95450 +0.02	5.00	4.93	4.98	3,599
04 Jun 13	4.93390 -0.13	5.07	4.85	5.06	17,322
03 Jun 13	5.06760 -0.04	5.10	5.07	5.10	2,013
31 May 13	5.10870 -0.01	5.11	5.05	5.11	5,759
30 May 13	5.11910 +0.01	5.14	5.11	5.14	2,209
29 May 13	5.10870 -0.02	5.14	5.11	5.14	3,663
28 May 13	5.12930 +0.00	5.13	5.11	5.11	2,931
27 May 13	5.12930 -0.01	5.15	5.11	5.14	3,743
24 May 13	5.13950 +0.00	5.14	5.12	5.14	4,291
23 May 13	5.13850 +0.00	5.14	5.05	5.09	1,707
22 May 13	5.13950 -0.03	5.19	5.09	5.19	2,232
21 May 13	5.16640 -0.10	5.33	5.17	5.33	3,639
20 May 13	5.26700 +0.16	5.27	5.17	5.17	9,082
17 May 13	5.10870 -0.33	5.25	5.09	5.25	11,518
16 May 13	5.43770 +0.04	5.44	5.44	5.44	41
15 May 13	5.39550 +0.09	5.43	5.32	5.35	9,144
14 May 13	5.30410 -0.04	5.40	5.30	5.33	4,671
13 May 13	5.34520 +0.03	5.39	5.35	5.39	7,961
10 May 13	5.31430 -0.16	5.53	5.31	5.51	12,915
09 May 13	5.47780 +0.11	5.49	5.35	5.41	6,514
08 May 13	5.36580 -0.06	5.43	5.37	5.43	9,471
07 May 13	5.42740 +0.00	5.54	5.28	5.43	6,864
06 May 13	5.42740 +0.02	5.46	5.39	5.45	10,007
03 May 13	5.40690 +0.11	5.45	5.24	5.29	20,102
02 May 13	5.29380 -0.10	5.29	5.16	5.24	6,078
30 Apr 13	5.39650 +0.00	5.45	5.40	5.45	968
29 Apr 13	5.39650 +0.00	5.45	5.40	5.40	9,904
26 Apr 13	5.39650 +0.10	5.40	5.32	5.35	5,336
25 Apr 13	5.29380 +0.01	5.35	5.24	5.28	7,734
24 Apr 13	5.28250 -0.06	5.40	5.28	5.35	11,307
23 Apr 13	5.34310 +0.01	5.34	5.25	5.34	4,634
22 Apr 13	5.33490 +0.20	5.38	5.21	5.21	16,818
19 Apr 13	5.13950 +0.00	5.24	5.14	5.24	4,669
18 Apr 13	5.14050 -0.10	5.16	5.14	5.16	411
17 Apr 13	5.24240 -0.10	5.27	5.15	5.26	8,508
16 Apr 13	5.34520 +0.14	5.35	5.15	5.15	9,019
15 Apr 13	5.20650 +0.08	5.29	5.14	5.14	28,418
12 Apr 13	5.12930 +0.03	5.13	5.04	5.04	5,090
11 Apr 13	5.09850 +0.06	5.10	5.10	5.10	6,109
10 Apr 13	5.03580 -0.05	5.04	4.95	4.95	317
09 Apr 13	5.08310 +0.05	5.08	4.90	4.93	422
08 Apr 13	5.03580 -0.01	5.04	4.99	4.99	2,169
05 Apr 13	5.04590 +0.05	5.05	5.00	5.01	2,468
04 Apr 13	4.99870 -0.10	5.09	4.99	4.99	165
03 Apr 13	5.09850 -0.01	5.10	5.04	5.09	5,388
02 Apr 13	5.11290 +0.08	5.11	4.95	4.95	3,661
28 Mar 13	5.02860 -0.04	5.03	4.93	4.99	1,869
27 Mar 13	5.07070 +0.05	5.07	4.89	5.00	8,984
26 Mar 13	5.01620 -0.05	5.02	5.00	5.00	1,440
25 Mar 13	5.06660 +0.07	5.07	5.04	5.04	329
22 Mar 13	5.00080 +0.01	5.04	5.00	5.04	1,697
21 Mar 13	4.99560 -0.04	5.04	5.00	5.00	9,733
20 Mar 13	5.03680 +0.00	5.04	5.00	5.04	2,859
19 Mar 13	5.03680 +0.04	5.07	5.00	5.00	4,523
18 Mar 13	4.99560 -0.04	5.04	5.00	5.04	1,381
15 Mar 13	5.03680 -0.03	5.07	5.01	5.04	3,179
14 Mar 13	5.06760 +0.04	5.07	5.04	5.07	800
13 Mar 13	5.02960 -0.04	5.03	5.03	5.03	712
12 Mar 13	5.06760 +0.07	5.07	5.01	5.01	2,108
11 Mar 13	4.99770 -0.06	5.08	5.00	5.00	4,972
08 Mar 13	5.06250 +0.06	5.10	5.01	5.10	628
07 Mar 13	5.00590 +0.00	5.10	5.01	5.09	2,238
06 Mar 13	5.00800 -0.07	5.09	5.01	5.09	566
05 Mar 13	5.08200 -0.01	5.08	5.01	5.01	3,651
04 Mar 13	5.08720 -0.02	5.09	5.01	5.04	864
01 Mar 13	5.10570 +0.02	5.11	5.01	5.02	2,199
28 Feb 13	5.08820 +0.05	5.09	5.09	5.09	4,355
27 Feb 13	5.03470 +0.04	5.09	5.00	5.00	3,397
26 Feb 13	4.99560 -0.04	5.00	5.00	5.00	2,059
25 Feb 13	5.03680 -0.05	5.08	5.00	5.04	5,905
22 Feb 13	5.08200 +0.05	5.08	5.04	5.04	1,247
21 Feb 13	5.03580 +0.00	5.09	5.00	5.09	6,370
20 Feb 13	5.03680 -0.04	5.06	5.04	5.06	1,501
19 Feb 13	5.07680 +0.00	5.09	5.01	5.09	2,005
18 Feb 13	5.07680 +0.02	5.09	5.04	5.09	8,396
15 Feb 13	5.05220 -0.04	5.11	5.05	5.11	6,664
14 Feb 13	5.08820 +0.00	5.09	5.09	5.09	2,448
13 Feb 13	5.08820 +0.00	5.13	5.04	5.04	2,098
12 Feb 13	5.08820 -0.02	5.11	5.05	5.05	926
11 Feb 13	5.11290 -0.01	5.11	5.04	5.04	3,208
08 Feb 13	5.11910 +0.08	5.12	5.07	5.07	6,447
07 Feb 13	5.04400 +0.05	5.06	5.00	5.06	1,131
06 Feb 13	4.99870 -0.04	5.04	5.00	5.00	5,486
05 Feb 13	5.03680 +0.00	5.04	5.00	5.04	2,377
04 Feb 13	5.03680 +0.03	5.12	4.94	5.12	15,340
01 Feb 13	5.00180 -0.05	5.08	4.99	4.99	23,151
31 Jan 13	5.05430 -0.03	5.09	4.99	5.09	23,794
30 Jan 13	5.08820 -0.05	5.14	5.04	5.11	18,089
29 Jan 13	5.13850 +0.00	5.14	5.05	5.14	12,772
28 Jan 13	5.13950 +0.00	5.14	5.12	5.14	12,130
25 Jan 13	5.13950 +0.01	5.14	5.13	5.13	3,599
24 Jan 13	5.12830 +0.00	5.13	5.09	5.13	4,230
23 Jan 13	5.12930 +0.05	5.13	5.09	5.11	10,140
22 Jan 13	5.08000 +0.04	5.11	5.04	5.05	2,789
21 Jan 13	5.03680 -0.05	5.10	5.00	5.00	5,863
18 Jan 13	5.08820 +0.02	5.09	5.07	5.07	2,773
17 Jan 13	5.06760 +0.06	5.07	4.99	4.99	7,257
16 Jan 13	5.00590 +0.03	5.01	4.93	4.94	12,365
15 Jan 13	4.97520 -0.01	5.01	4.92	5.01	21,984
14 Jan 13	4.98430 +0.01	5.04	4.95	4.96	12,388
11 Jan 13	4.97520 +0.04	5.02	4.93	5.00	2,491
10 Jan 13	4.93390 -0.05	4.99	4.93	4.96	24,252
09 Jan 13	4.98540 -0.05	5.06	4.91	5.03	23,983
08 Jan 13	5.03470 +0.05	5.03	4.99	4.99	10,716
07 Jan 13	4.98540 -0.15	5.14	4.99	5.14	17,067
04 Jan 13	5.13950 +0.04	5.14	5.10	5.13	11,209
03 Jan 13	5.09850 +0.10	5.11	5.09	5.09	6,477
02 Jan 13	4.99560 +0.01	5.06	5.00	5.06	1,903
28 Dec 12	4.98430 -0.03	5.02	4.92	5.02	1,120
27 Dec 12	5.01430 +0.08	5.04	5.01	5.04	746
21 Dec 12	4.93390 -0.08	5.04	4.93	5.04	9,338
20 Dec 12	5.01520 -0.02	5.03	4.93	4.93	3,073
19 Dec 12	5.03470 +0.10	5.04	5.03	5.04	207
18 Dec 12	4.93390 -0.09	5.09	4.93	5.09	7,293
17 Dec 12	5.02650 -0.09	5.09	5.03	5.09	103
14 Dec 12	5.11910 +0.15	5.13	4.91	4.91	12,257
13 Dec 12	4.96480 -0.10	4.96	4.92	4.95	4,463
12 Dec 12	5.06460 +0.16	5.07	4.94	5.07	1,817
11 Dec 12	4.90530 -0.11	5.06	4.90	4.93	3,619
10 Dec 12	5.01430 +0.07	5.06	4.89	5.03	9,257
07 Dec 12	4.94430 +0.00	5.02	4.92	4.93	4,180
06 Dec 12	4.94430 -0.10	4.98	4.89	4.98	25,115
05 Dec 12	5.04710 -0.02	5.05	4.99	5.02	3,764
04 Dec 12	5.06760 +0.08	5.10	5.03	5.10	4,576
03 Dec 12	4.98540 +0.05	5.06	4.99	5.02	6,890
30 Nov 12	4.93390 +0.04	4.99	4.93	4.93	6,627
29 Nov 12	4.89280 -0.03	4.98	4.89	4.98	7,250
28 Nov 12	4.92470 +0.14	4.92	4.79	4.88	2,356
27 Nov 12	4.78080 -0.11	4.88	4.78	4.88	641
26 Nov 12	4.88980 +0.06	4.89	4.79	4.80	3,735
23 Nov 12	4.82810 +0.00	4.83	4.69	4.78	14,049
22 Nov 12	4.83120 +0.00	4.88	4.83	4.88	422
21 Nov 12	4.83120 -0.05	4.88	4.83	4.88	15,436
20 Nov 12	4.88260 -0.05	4.93	4.88	4.93	5,858
19 Nov 12	4.93390 +0.00	4.93	4.89	4.93	11,174
16 Nov 12	4.93390 +0.05	4.93	4.93	4.93	2,602
15 Nov 12	4.88260 -0.24	5.06	4.88	5.06	55,172
14 Nov 12	5.11800 -0.07	5.12	5.12	5.12	206
13 Nov 12	5.19000 +0.05	5.19	5.14	5.14	411
12 Nov 12	5.13950 +0.00	5.14	5.14	5.14	206
09 Nov 12	5.13950 +0.05	5.14	5.04	5.14	1,183
08 Nov 12	5.08820 +0.03	5.09	5.09	5.09	3,725
07 Nov 12	5.05740 +0.02	5.12	5.06	5.06	9,405
06 Nov 12	5.03770 +0.05	5.14	5.04	5.04	13,047
05 Nov 12	4.98540 -0.24	5.20	4.99	5.19	9,079
02 Nov 12	5.22190 +0.08	5.23	5.14	5.14	7,642
01 Nov 12	5.13950 +0.00	5.14	5.14	5.14	514
31 Oct 12	5.13950 +0.02	5.14	5.14	5.14	51
30 Oct 12	5.11910 +0.00	5.12	5.12	5.12	6,057
29 Oct 12	5.11910 -0.02	5.12	5.04	5.12	5,610
26 Oct 12	5.13950 +0.05	5.14	5.11	5.11	1,173
25 Oct 12	5.08820 -0.02	5.14	5.05	5.11	6,527
24 Oct 12	5.10360 +0.02	5.12	5.09	5.09	4,180
23 Oct 12	5.08820 +0.02	5.10	5.04	5.09	5,465
22 Oct 12	5.07280 +0.09	5.07	5.02	5.02	13,749
19 Oct 12	4.98540 +0.00	5.04	4.99	5.04	1,393
18 Oct 12	4.98540 +0.01	4.99	4.99	4.99	5,656
17 Oct 12	4.97100 -0.09	5.04	4.97	5.04	1,490
16 Oct 12	5.05740 +0.02	5.06	4.96	4.96	4,236
15 Oct 12	5.03680 -0.10	5.06	5.04	5.06	1,979
12 Oct 12	5.13950 +0.09	5.14	4.96	4.96	9,547
11 Oct 12	5.04710 +0.00	5.05	4.99	4.99	349
10 Oct 12	5.04710 +0.08	5.05	4.96	4.99	5,765
09 Oct 12	4.96480 -0.07	5.09	4.96	5.09	15,956
08 Oct 12	5.03680 -0.10	5.14	5.04	5.14	2,913
05 Oct 12	5.13950 +0.06	5.14	5.10	5.13	4,576
04 Oct 12	5.07780 -0.01	5.13	5.04	5.04	2,814
03 Oct 12	5.08820 +0.09	5.14	5.04	5.04	3,225
02 Oct 12	5.00080 -0.05	5.09	5.00	5.09	1,459
01 Oct 12	5.04710 +0.01	5.05	4.91	4.91	5,194
28 Sep 12	5.03680 -0.02	5.12	4.99	5.12	3,542
27 Sep 12	5.05740 +0.12	5.06	4.98	5.02	5,977
26 Sep 12	4.93390 -0.10	5.06	4.93	4.97	5,035
25 Sep 12	5.03680 +0.00	5.04	4.93	5.02	7,902
24 Sep 12	5.03680 -0.09	5.07	4.99	5.07	3,503
21 Sep 12	5.12930 +0.18	5.13	4.99	4.99	5,452
20 Sep 12	4.94430 -0.01	4.99	4.90	4.95	1,527
19 Sep 12	4.95660 -0.01	4.96	4.90	4.90	257
18 Sep 12	4.96380 -0.09	4.96	4.88	4.93	1,656
17 Sep 12	5.05740 -0.01	5.06	5.04	5.06	123
14 Sep 12	5.06760 +0.06	5.07	5.01	5.07	3,417
13 Sep 12	5.00590 +0.04	5.01	4.96	4.96	2,211
12 Sep 12	4.96480 +0.07	4.99	4.90	4.99	3,511
11 Sep 12	4.89600 -0.10	5.00	4.84	4.88	3,935
10 Sep 12	4.99870 -0.09	5.00	4.94	4.94	1,964
07 Sep 12	5.08610 +0.10	5.09	4.94	4.99	3,044
06 Sep 12	4.98540 -0.09	5.05	4.93	5.05	2,158
05 Sep 12	5.07590 +0.12	5.08	5.08	5.08	26
04 Sep 12	4.95450 +0.09	4.96	4.89	4.89	1,223
03 Sep 12	4.85990 -0.23	4.97	4.84	4.97	8,773
31 Aug 12	5.08720 +0.09	5.14	4.96	5.14	1,671
30 Aug 12	4.99560 -0.17	5.14	5.00	5.14	514
29 Aug 12	5.16320 +0.00	5.16	5.16	5.16	51
28 Aug 12	5.16640 -0.02	5.18	5.17	5.18	339
27 Aug 12	5.18380 -0.01	5.18	5.11	5.11	154
24 Aug 12	5.18890 +0.16	5.19	5.19	5.19	10
23 Aug 12	5.02650 -0.09	5.05	4.99	5.05	3,182
22 Aug 12	5.11390 +0.00	5.11	5.11	5.11	480
21 Aug 12	5.11390 +0.11	5.11	5.05	5.05	4,357
20 Aug 12	5.00590 -0.07	5.05	5.01	5.05	1,715
17 Aug 12	5.07780 +0.01	5.08	5.08	5.08	411
16 Aug 12	5.06960 -0.07	5.07	5.07	5.07	137
15 Aug 12	5.13950 -0.07	5.14	5.14	5.14	3,749
14 Aug 12	5.21150 -0.02	5.21	5.10	5.21	5,291
13 Aug 12	5.22690 +0.15	5.23	5.23	5.23	2,015
10 Aug 12	5.07280 -0.13	5.09	5.07	5.08	443
09 Aug 12	5.20120 +0.07	5.21	5.06	5.18	11,964
08 Aug 12	5.13030 -0.15	5.19	5.13	5.19	3,213
07 Aug 12	5.28440 +0.17	5.28	5.16	5.16	1,428
06 Aug 12	5.11910 -0.13	5.25	5.06	5.25	15,653
03 Aug 12	5.25360 -0.14	5.30	5.25	5.30	3,579
02 Aug 12	5.39550 -0.06	5.43	5.32	5.43	1,953
01 Aug 12	5.45310 -0.04	5.46	5.28	5.35	17,400
31 Jul 12	5.48910 +0.02	5.49	5.39	5.48	7,769
30 Jul 12	5.46850 +0.12	5.47	5.40	5.40	10,667
27 Jul 12	5.34520 +0.10	5.40	5.25	5.25	6,586
26 Jul 12	5.24540 -0.12	5.38	5.25	5.37	9,603
25 Jul 12	5.36360 +0.03	5.45	5.33	5.33	6,065
24 Jul 12	5.33590 -0.06	5.41	5.33	5.41	8,220
23 Jul 12	5.39650 -0.13	5.64	5.31	5.64	25,870
20 Jul 12	5.53020 -0.02	5.56	5.53	5.55	6,968
19 Jul 12	5.55080 +0.13	5.60	5.32	5.42	14,055
18 Jul 12	5.41710 +0.10	5.50	5.29	5.29	13,883
17 Jul 12	5.31950 +0.03	5.32	5.29	5.29	5,139
16 Jul 12	5.29380 +0.02	5.29	5.25	5.25	6,376
13 Jul 12	5.27320 +0.06	5.27	5.21	5.21	11,121
12 Jul 12	5.21150 +0.07	5.21	5.14	5.17	13,272
11 Jul 12	5.13950 -0.01	5.14	5.14	5.14	1,028
10 Jul 12	5.14980 +0.00	5.15	5.12	5.14	2,363
09 Jul 12	5.14980 +0.01	5.15	5.07	5.07	9,488
06 Jul 12	5.13950 +0.06	5.14	5.12	5.12	5,142
05 Jul 12	5.07780 +0.00	5.08	5.08	5.08	782
04 Jul 12	5.07890 +0.00	5.14	5.08	5.14	2,713
03 Jul 12	5.07780 -0.06	5.14	5.04	5.14	5,773
02 Jul 12	5.13850 +0.20	5.14	4.98	4.98	46,624
29 Jun 12	4.93390 -0.03	4.96	4.93	4.96	12,124
28 Jun 12	4.96480 -0.10	5.07	4.96	5.07	1,172
27 Jun 12	5.06140 -0.01	5.06	4.97	4.97	3,353
26 Jun 12	5.06760 +0.00	5.07	4.99	5.07	3,364
25 Jun 12	5.06760 +0.01	5.07	4.96	5.00	7,201
22 Jun 12	5.05740 -0.01	5.06	4.96	5.06	5,654
21 Jun 12	5.06760 +0.05	5.07	5.02	5.07	4,543
20 Jun 12	5.01620 +0.01	5.09	5.02	5.09	7,104
19 Jun 12	5.00590 -0.09	5.07	5.01	5.07	4,479
18 Jun 12	5.09850 +0.02	5.10	5.04	5.08	2,874
15 Jun 12	5.07680 -0.04	5.09	5.08	5.09	103
14 Jun 12	5.11910 +0.01	5.12	4.99	5.07	5,380
13 Jun 12	5.10670 +0.06	5.11	5.02	5.02	5,666
12 Jun 12	5.04710 -0.05	5.10	5.05	5.09	4,648
11 Jun 12	5.09850 +0.00	5.12	5.10	5.12	4,833
08 Jun 12	5.09850 +0.00	5.10	5.08	5.08	1,131
07 Jun 12	5.09850 +0.00	5.13	5.10	5.13	1,594
06 Jun 12	5.09850 +0.03	5.10	5.03	5.03	3,137
05 Jun 12	5.06760 +0.03	5.09	5.04	5.04	3,651
04 Jun 12	5.03770 -0.10	5.10	5.04	5.10	15,035
01 Jun 12	5.13950 +0.01	5.14	5.12	5.12	2,954
31 May 12	5.12930 +0.01	5.13	5.08	5.13	10,308
30 May 12	5.11910 +0.01	5.14	5.11	5.11	8,998
29 May 12	5.10870 -0.01	5.14	5.04	5.12	15,762
28 May 12	5.11910 +0.00	5.12	5.12	5.12	1,460
25 May 12	5.11910 +0.00	5.12	5.11	5.12	5,299
24 May 12	5.11910 +0.00	5.12	5.04	5.12	2,927
23 May 12	5.11910 +0.00	5.14	5.02	5.12	17,417
22 May 12	5.11910 -0.02	5.12	5.09	5.12	8,895
21 May 12	5.13950 +0.00	5.14	5.14	5.14	257
18 May 12	5.13950 +0.00	5.14	5.09	5.14	7,036
17 May 12	5.13950 +0.00	5.14	5.05	5.14	3,776
16 May 12	5.13950 +0.00	5.14	5.09	5.12	14,377
15 May 12	5.13950 +0.03	5.14	5.12	5.12	1,399
14 May 12	5.10870 +0.00	5.11	5.11	5.11	2,031
11 May 12	5.10870 +0.02	5.11	5.11	5.11	1,054
10 May 12	5.08820 +0.00	5.09	5.09	5.09	976
09 May 12	5.08820 -0.05	5.11	5.09	5.11	1,548
08 May 12	5.13950 +0.00	5.14	5.13	5.14	1,131
07 May 12	5.13950 +0.02	5.14	5.11	5.11	5,024
04 May 12	5.11910 +0.01	5.12	5.09	5.12	16,240
03 May 12	5.10870 -0.01	5.13	5.11	5.13	2,468
02 May 12	5.11910 -0.01	5.17	5.12	5.16	1,569
30 Apr 12	5.12930 -0.02	5.17	5.11	5.15	7,229
27 Apr 12	5.14980 +0.02	5.17	5.13	5.13	17,301
26 Apr 12	5.12930 +0.00	5.17	5.13	5.14	8,895
25 Apr 12	5.12930 +0.02	5.14	5.13	5.13	9,862
24 Apr 12	5.10870 +0.02	5.14	5.06	5.09	4,791
23 Apr 12	5.08820 -0.04	5.17	4.99	5.14	25,871
20 Apr 12	5.13130 -0.04	5.14	5.13	5.13	2,483
19 Apr 12	5.16930 +0.04	5.17	5.16	5.17	1,110
18 Apr 12	5.13030 -0.05	5.18	5.13	5.18	3,702
17 Apr 12	5.17960 +0.06	5.18	5.14	5.14	4,976
16 Apr 12	5.11910 -0.02	5.14	5.12	5.13	6,968
13 Apr 12	5.13950 +0.00	5.17	5.13	5.13	5,471
12 Apr 12	5.13950 +0.01	5.17	5.13	5.13	4,269
11 Apr 12	5.12930 +0.00	5.13	5.13	5.13	3,279
10 Apr 12	5.12930 -0.03	5.17	5.09	5.09	11,251
05 Apr 12	5.16020 +0.02	5.17	5.08	5.14	29,625
04 Apr 12	5.13950 +0.00	5.18	5.13	5.13	4,587
03 Apr 12	5.13950 +0.01	5.14	5.13	5.14	1,985
02 Apr 12	5.12930 -0.03	5.23	5.13	5.16	19,001
30 Mar 12	5.16020 +0.08	5.16	5.08	5.08	40,151
29 Mar 12	5.07780 +0.01	5.08	5.04	5.07	6,895
28 Mar 12	5.06760 -0.01	5.08	5.06	5.08	12,588
27 Mar 12	5.07780 +0.00	5.08	4.99	4.99	9,965
26 Mar 12	5.07280 +0.05	5.08	5.02	5.02	14,805
23 Mar 12	5.02030 +0.09	5.02	4.93	4.93	1,633
22 Mar 12	4.93390 +0.00	4.93	4.93	4.93	2,427
21 Mar 12	4.93290 -0.02	4.93	4.85	4.91	2,694
20 Mar 12	4.95450 +0.02	4.96	4.91	4.94	11,242
19 Mar 12	4.93390 +0.01	4.93	4.91	4.91	2,139
16 Mar 12	4.92370 +0.00	4.93	4.85	4.92	7,044
15 Mar 12	4.92370 +0.01	4.93	4.88	4.89	5,928
14 Mar 12	4.91350 -0.02	4.94	4.88	4.94	5,404
13 Mar 12	4.93390 -0.01	4.94	4.93	4.93	4,796
12 Mar 12	4.94430 +0.05	4.94	4.85	4.85	6,784
09 Mar 12	4.89380 -0.05	4.94	4.89	4.94	3,705
08 Mar 12	4.94330 +0.15	4.94	4.88	4.88	3,763
07 Mar 12	4.79010 +0.03	4.84	4.73	4.84	6,067
06 Mar 12	4.75930 -0.15	4.91	4.76	4.91	16,822
05 Mar 12	4.91350 -0.02	4.94	4.88	4.88	4,934
02 Mar 12	4.93390 -0.01	4.93	4.90	4.91	6,067
01 Mar 12	4.94430 +0.09	4.94	4.85	4.86	4,355
29 Feb 12	4.85180 -0.09	4.94	4.79	4.93	15,573
28 Feb 12	4.94330 +0.00	5.03	4.92	4.94	21,666
27 Feb 12	4.94430 +0.00	4.94	4.90	4.93	23,402
24 Feb 12	4.94430 +0.04	4.94	4.85	4.88	34,363
23 Feb 12	4.90320 +0.03	4.91	4.83	4.83	43,994
22 Feb 12	4.87740 +0.05	4.88	4.78	4.78	21,687
21 Feb 12	4.83120 -0.02	4.83	4.78	4.82	12,855
20 Feb 12	4.85180 +0.03	4.87	4.78	4.87	25,783
17 Feb 12	4.82610 +0.10	4.83	4.73	4.78	17,043
16 Feb 12	4.72850 +0.15	4.75	4.61	4.61	92,899
15 Feb 12	4.57410 +0.00	4.63	4.53	4.63	5,807
14 Feb 12	4.57520 -0.05	4.68	4.58	4.63	7,267
13 Feb 12	4.62560 -0.06	4.69	4.55	4.64	7,728
10 Feb 12	4.68730 +0.05	4.69	4.63	4.64	4,695
09 Feb 12	4.63580 -0.07	4.68	4.63	4.63	5,399
08 Feb 12	4.70780 +0.04	4.71	4.63	4.63	2,274
07 Feb 12	4.66680 +0.00	4.67	4.52	4.52	7,816
06 Feb 12	4.66770 +0.09	4.69	4.56	4.57	13,785
03 Feb 12	4.57410 -0.05	4.73	4.55	4.73	5,766
02 Feb 12	4.62670 +0.06	4.71	4.52	4.52	5,281
01 Feb 12	4.56390 -0.16	4.73	4.46	4.73	8,767
31 Jan 12	4.72850 +0.05	4.73	4.63	4.73	3,868
30 Jan 12	4.67700 -0.05	4.73	4.68	4.68	580
27 Jan 12	4.72850 +0.00	4.73	4.63	4.63	9,050
26 Jan 12	4.72850 -0.07	4.73	4.73	4.73	201
25 Jan 12	4.80040 +0.01	4.80	4.63	4.68	4,891
24 Jan 12	4.78900 +0.06	4.79	4.64	4.73	4,230
23 Jan 12	4.72850 -0.05	4.78	4.64	4.78	12,567
20 Jan 12	4.77980 +0.00	4.78	4.78	4.78	2,370
19 Jan 12	4.77980 -0.04	4.78	4.68	4.68	1,378
18 Jan 12	4.82090 +0.14	4.82	4.68	4.68	3,284
16 Jan 12	4.67700 -0.05	4.75	4.63	4.74	5,994
13 Jan 12	4.72850 -0.05	4.75	4.72	4.72	2,160
12 Jan 12	4.77880 -0.02	4.78	4.63	4.73	12,103
11 Jan 12	4.79930 +0.07	4.80	4.73	4.78	2,483
10 Jan 12	4.72850 +0.10	4.81	4.73	4.81	1,917
09 Jan 12	4.62560 -0.06	4.73	4.63	4.73	6,117
06 Jan 12	4.68620 -0.09	4.78	4.69	4.78	1,337
05 Jan 12	4.77980 -0.05	4.83	4.68	4.68	2,196
04 Jan 12	4.83010 +0.05	4.83	4.68	4.78	5,810
03 Jan 12	4.78290 -0.05	4.80	4.78	4.80	975
02 Jan 12	4.83120 +0.05	4.88	4.78	4.78	1,036
30 Dec 11	4.78290 +0.00	4.78	4.73	4.78	3,995
29 Dec 11	4.77980 +0.01	4.78	4.68	4.68	1,509
28 Dec 11	4.77480 +0.13	4.78	4.73	4.78	7,152
27 Dec 11	4.64610 -0.08	4.76	4.65	4.76	1,509
23 Dec 11	4.72850 -0.07	4.80	4.65	4.80	2,468
22 Dec 11	4.79730 +0.00	4.80	4.80	4.80	124
21 Dec 11	4.79730 +0.03	4.80	4.65	4.65	3,471
20 Dec 11	4.76440 +0.00	4.76	4.63	4.63	1,382
19 Dec 11	4.76540 +0.14	4.77	4.63	4.63	1,791
16 Dec 11	4.62560 +0.05	4.68	4.63	4.68	863
15 Dec 11	4.58040 +0.37	4.62	4.23	4.31	33,326
14 Dec 11	4.21440 -0.33	4.52	4.14	4.35	37,642
13 Dec 11	4.54030 -0.31	4.88	4.22	4.83	55,647
12 Dec 11	4.85180 -0.03	4.88	4.85	4.88	8,330
09 Dec 11	4.88260 +0.00	4.88	4.88	4.88	4,505
08 Dec 11	4.88260 +0.03	4.88	4.85	4.85	6,191
07 Dec 11	4.85180 +0.02	4.88	4.83	4.83	4,697
06 Dec 11	4.83220 -0.03	4.88	4.83	4.88	2,642
05 Dec 11	4.86200 +0.05	4.88	4.86	4.88	7,271
02 Dec 11	4.81170 -0.02	4.88	4.81	4.83	5,136
01 Dec 11	4.83120 +0.00	4.88	4.83	4.88	5,624
30 Nov 11	4.83120 +0.10	4.88	4.73	4.73	3,059
29 Nov 11	4.72940 -0.03	4.88	4.73	4.78	2,751
28 Nov 11	4.75930 +0.03	4.83	4.73	4.73	3,041
25 Nov 11	4.72850 -0.15	4.88	4.73	4.83	10,843
24 Nov 11	4.88260 +0.00	4.88	4.78	4.78	1,028
23 Nov 11	4.88260 -0.03	4.91	4.80	4.88	5,182
22 Nov 11	4.91350 +0.03	4.93	4.88	4.88	1,054
21 Nov 11	4.88260 +0.00	4.99	4.83	4.88	9,084
18 Nov 11	4.88260 -0.05	5.03	4.88	4.88	4,795
17 Nov 11	4.93390 +0.00	5.03	4.93	4.93	4,640
16 Nov 11	4.93390 +0.00	5.04	4.93	4.93	6,016
15 Nov 11	4.93390 +0.00	5.04	4.93	4.93	4,345
14 Nov 11	4.93390 +0.01	5.01	4.93	4.93	6,195
11 Nov 11	4.92370 -0.06	5.01	4.88	4.99	10,050
10 Nov 11	4.98540 -0.08	5.04	4.99	5.04	5,482
09 Nov 11	5.06760 +0.03	5.07	4.99	5.04	8,324
08 Nov 11	5.03680 +0.05	5.07	5.04	5.04	9,460
07 Nov 11	4.98540 -0.05	5.07	4.99	5.04	13,015
04 Nov 11	5.03680 +0.10	5.04	4.93	4.93	4,254
03 Nov 11	4.93390 -0.10	5.04	4.92	5.04	8,484
02 Nov 11	5.03680 +0.31	5.04	4.65	4.88	16,768
01 Nov 11	4.72320 -0.35	5.04	4.53	5.04	34,517
31 Oct 11	5.07780 -0.06	5.30	5.05	5.17	24,825
28 Oct 11	5.13950 -0.15	5.30	5.09	5.29	23,057
27 Oct 11	5.29380 +0.01	5.30	5.16	5.30	15,747
26 Oct 11	5.28350 +0.03	5.28	5.28	5.28	2,650
25 Oct 11	5.25160 +0.16	5.30	5.11	5.24	6,180
24 Oct 11	5.08820 -0.05	5.33	5.09	5.14	20,998
21 Oct 11	5.13950 +0.00	5.14	5.09	5.09	15,272
20 Oct 11	5.13950 +0.01	5.14	5.09	5.12	8,137
19 Oct 11	5.12930 +0.08	5.14	5.09	5.14	5,224
18 Oct 11	5.04810 -0.04	5.13	5.00	5.00	11,130
17 Oct 11	5.08820 -0.05	5.14	5.09	5.14	10,327
14 Oct 11	5.13550 +0.05	5.14	5.07	5.08	9,620
13 Oct 11	5.08820 -0.12	5.19	5.09	5.15	22,999
12 Oct 11	5.20530 +0.28	5.23	4.92	4.92	152,511
11 Oct 11	4.92370 +0.02	4.93	4.84	4.93	7,990
10 Oct 11	4.90210 +0.07	4.93	4.79	4.92	9,463
07 Oct 11	4.83120 +0.00	4.92	4.83	4.85	2,921
06 Oct 11	4.83220 -0.10	4.87	4.83	4.87	3,049
05 Oct 11	4.93700 +0.11	4.94	4.87	4.94	3,350
04 Oct 11	4.83120 +0.05	5.01	4.83	4.86	8,093
03 Oct 11	4.78080 -0.10	5.10	4.78	5.10	5,683
30 Sep 11	4.88160 -0.04	4.93	4.81	4.93	6,695
29 Sep 11	4.92370 +0.08	4.96	4.88	4.88	1,236
28 Sep 11	4.84150 -0.03	4.93	4.82	4.87	8,019
27 Sep 11	4.87230 +0.17	4.90	4.80	4.88	12,653
26 Sep 11	4.69760 -0.15	4.88	4.70	4.87	14,983
23 Sep 11	4.84870 +0.01	4.88	4.70	4.88	17,800
22 Sep 11	4.84360 -0.08	4.93	4.83	4.83	11,060
21 Sep 11	4.91860 +0.08	4.93	4.86	4.87	33,074
20 Sep 11	4.83640 +0.03	4.84	4.79	4.81	7,545
19 Sep 11	4.81060 -0.03	4.87	4.73	4.87	15,683
16 Sep 11	4.84150 +0.06	4.87	4.82	4.87	12,971
15 Sep 11	4.77980 +0.00	4.86	4.78	4.81	18,542
14 Sep 11	4.78080 -0.04	4.87	4.77	4.83	20,985
13 Sep 11	4.82090 +0.09	4.88	4.73	4.73	7,974
12 Sep 11	4.73350 +0.04	4.96	4.57	4.71	30,012
09 Sep 11	4.68940 +0.02	4.69	4.67	4.67	257
08 Sep 11	4.66570 +0.09	4.67	4.64	4.64	463
07 Sep 11	4.57410 +0.06	4.78	4.57	4.57	8,348
06 Sep 11	4.51250 -0.12	4.56	4.47	4.56	1,878
05 Sep 11	4.62960 +0.09	4.63	4.52	4.52	1,934
02 Sep 11	4.54340 +0.00	4.63	4.54	4.63	3,635
01 Sep 11	4.54340 -0.08	4.54	4.54	4.54	2,162
31 Aug 11	4.62460 +0.15	4.62	4.62	4.62	56
30 Aug 11	4.47150 -0.15	4.54	4.47	4.54	6,413
26 Aug 11	4.62460 -0.03	4.78	4.58	4.61	9,170
25 Aug 11	4.65650 +0.04	4.72	4.62	4.62	4,246
24 Aug 11	4.61540 +0.07	4.62	4.47	4.47	3,289
23 Aug 11	4.54230 -0.04	4.54	4.47	4.47	948
22 Aug 11	4.58450 +0.19	4.58	4.42	4.42	6,150
19 Aug 11	4.39330 -0.03	4.57	4.06	4.37	27,569
18 Aug 11	4.42000 -0.05	4.64	4.37	4.37	58,142
17 Aug 11	4.47150 -0.03	4.47	4.42	4.42	5,241
16 Aug 11	4.50340 +0.01	4.50	4.40	4.40	4,995
15 Aug 11	4.49200 +0.17	4.49	4.32	4.41	2,828
12 Aug 11	4.31830 -0.03	4.53	4.32	4.35	6,095
11 Aug 11	4.34810 -0.02	4.37	4.21	4.27	4,666
10 Aug 11	4.36860 +0.26	4.47	4.11	4.14	10,198
09 Aug 11	4.11170 -0.05	4.32	4.01	4.11	10,785
08 Aug 11	4.16310 -0.03	4.34	4.01	4.01	11,251
05 Aug 11	4.19390 -0.43	4.26	3.82	4.22	31,429
04 Aug 11	4.62460 -0.24	4.83	4.62	4.83	11,051
03 Aug 11	4.86510 -0.03	5.02	4.87	4.90	20,888
02 Aug 11	4.89900 -0.15	5.07	4.90	4.93	3,306
01 Aug 11	5.04590 +0.11	5.05	4.83	4.86	3,141
29 Jul 11	4.93290 +0.05	4.93	4.83	4.85	3,918
28 Jul 11	4.88260 -0.02	4.88	4.88	4.88	8,062
27 Jul 11	4.90320 +0.00	4.90	4.83	4.83	5,243
26 Jul 11	4.90320 +0.14	4.90	4.81	4.81	3,469
25 Jul 11	4.76330 +0.14	4.83	4.64	4.64	10,013
22 Jul 11	4.62560 +0.00	4.63	4.63	4.63	2,057
21 Jul 11	4.62960 -0.01	4.63	4.52	4.52	4,599
20 Jul 11	4.63490 -0.02	4.63	4.44	4.52	10,230
19 Jul 11	4.65550 +0.03	4.67	4.54	4.63	7,384
18 Jul 11	4.62560 -0.19	4.76	4.63	4.73	13,150
15 Jul 11	4.81480 +0.07	4.81	4.75	4.75	3,085
14 Jul 11	4.74890 +0.02	4.79	4.63	4.63	514
13 Jul 11	4.72850 -0.02	4.73	4.63	4.73	5,944
12 Jul 11	4.74890 +0.04	4.81	4.53	4.69	10,348
11 Jul 11	4.70780 -0.04	4.84	4.71	4.84	8,527
08 Jul 11	4.75000 -0.02	4.83	4.75	4.83	3,328
07 Jul 11	4.76950 +0.04	4.84	4.77	4.77	1,080
06 Jul 11	4.72850 +0.02	4.75	4.69	4.72	965
05 Jul 11	4.70780 +0.00	4.75	4.71	4.75	4,463
04 Jul 11	4.70480 -0.08	4.88	4.68	4.79	10,247
01 Jul 11	4.78080 -0.05	4.89	4.73	4.73	2,489
30 Jun 11	4.83010 +0.06	4.83	4.59	4.59	4,545
29 Jun 11	4.76850 +0.16	4.77	4.49	4.62	12,052
28 Jun 11	4.60400 +0.03	4.61	4.52	4.57	2,386
27 Jun 11	4.57410 +0.07	4.57	4.52	4.52	2,791
24 Jun 11	4.50220 -0.02	4.66	4.43	4.52	16,243
23 Jun 11	4.52590 -0.40	4.99	4.47	4.99	34,599
22 Jun 11	4.92260 +0.10	4.92	4.86	4.86	123
21 Jun 11	4.82090 -0.06	4.98	4.79	4.98	3,287
20 Jun 11	4.88260 -0.21	5.09	4.82	5.09	12,981
17 Jun 11	5.08820 +0.00	5.10	5.09	5.10	1,653
16 Jun 11	5.08820 +0.00	5.09	5.04	5.09	2,777
15 Jun 11	5.08820 -0.05	5.14	5.09	5.14	2,053
14 Jun 11	5.13950 +0.10	5.14	5.04	5.04	1,101
13 Jun 11	5.03680 -0.02	5.06	5.04	5.06	3,023
10 Jun 11	5.05740 +0.03	5.09	5.06	5.09	2,394
09 Jun 11	5.02440 -0.05	5.09	5.02	5.04	5,142
08 Jun 11	5.07590 +0.07	5.09	5.08	5.09	2,057
07 Jun 11	5.00800 -0.08	5.09	5.01	5.09	6,240
06 Jun 11	5.08820 -0.05	5.09	5.09	5.09	1,442
03 Jun 11	5.13950 +0.02	5.14	5.10	5.10	2,280
02 Jun 11	5.11910 +0.00	5.12	5.10	5.12	1,273
01 Jun 11	5.11910 +0.00	5.12	5.10	5.10	7,711
31 May 11	5.12110 -0.12	5.24	5.12	5.19	7,516
30 May 11	5.24240 +0.01	5.35	5.20	5.35	10,592
27 May 11	5.22900 +0.04	5.23	5.12	5.19	3,038
26 May 11	5.19000 -0.02	5.19	5.12	5.14	1,348
25 May 11	5.20940 -0.01	5.24	5.09	5.24	6,301
24 May 11	5.21560 -0.01	5.22	5.14	5.17	5,371
23 May 11	5.22190 +0.03	5.24	5.15	5.20	5,652
20 May 11	5.19100 +0.01	5.27	5.19	5.27	278
19 May 11	5.18070 -0.15	5.18	5.18	5.18	1
18 May 11	5.33490 +0.09	5.34	5.17	5.34	6,221
17 May 11	5.24240 -0.02	5.33	5.14	5.18	7,489
16 May 11	5.26290 +0.00	5.32	5.23	5.23	2,395
13 May 11	5.26290 +0.00	5.33	5.19	5.33	3,645
12 May 11	5.26600 +0.07	5.28	5.13	5.19	1,931
11 May 11	5.19100 -0.05	5.32	5.19	5.19	310
10 May 11	5.24240 +0.00	5.29	5.23	5.23	2,520
09 May 11	5.24240 +0.11	5.32	5.21	5.24	2,835
06 May 11	5.12930 +0.01	5.28	5.12	5.12	3,551
05 May 11	5.11910 -0.02	5.23	5.12	5.23	5,741
04 May 11	5.13950 -0.10	5.26	5.12	5.19	6,195
03 May 11	5.24240 -0.10	5.35	5.24	5.35	2,588
02 May 11	5.34520 +0.05	5.41	5.29	5.29	3,513
29 Apr 11	5.29380 -0.01	5.34	5.23	5.30	3,983
28 Apr 11	5.30410 -0.08	5.38	5.30	5.31	351
27 Apr 11	5.38520 +0.18	5.40	5.23	5.24	18,799
26 Apr 11	5.20120 +0.01	5.24	5.17	5.24	2,732
21 Apr 11	5.19100 -0.05	5.19	5.17	5.17	1,494
20 Apr 11	5.24240 +0.00	5.24	5.12	5.14	3,015
19 Apr 11	5.24130 +0.00	5.24	5.12	5.19	1,594
18 Apr 11	5.24130 +0.04	5.24	5.15	5.19	5,888
15 Apr 11	5.20120 +0.05	5.20	5.18	5.18	4,752
14 Apr 11	5.14980 -0.09	5.15	5.12	5.14	3,188
13 Apr 11	5.23520 +0.11	5.24	5.14	5.14	3,620
12 Apr 11	5.12210 -0.08	5.14	5.12	5.14	5,018
11 Apr 11	5.20530 -0.04	5.31	5.18	5.31	1,733
08 Apr 11	5.24240 +0.05	5.24	5.14	5.19	2,674
07 Apr 11	5.19100 +0.04	5.25	5.15	5.15	1,950
06 Apr 11	5.15300 -0.16	5.29	5.15	5.15	680
05 Apr 11	5.30810 +0.17	5.31	5.14	5.14	2,197
04 Apr 11	5.13760 -0.16	5.29	5.11	5.29	8,109
01 Apr 11	5.29380 -0.03	5.32	5.22	5.22	7,895
31 Mar 11	5.31950 +0.03	5.32	5.24	5.24	3,528
30 Mar 11	5.29260 +0.12	5.29	5.14	5.17	6,765
29 Mar 11	5.17040 +0.05	5.17	5.09	5.14	4,649
28 Mar 11	5.11910 -0.02	5.14	5.12	5.12	1,414
25 Mar 11	5.13450 -0.11	5.18	5.09	5.18	3,730
24 Mar 11	5.24240 -0.18	5.40	5.22	5.22	6,257
23 Mar 11	5.42740 +0.29	5.44	5.19	5.24	21,160
22 Mar 11	5.13950 +0.00	5.19	5.09	5.15	7,380
21 Mar 11	5.13950 +0.39	5.15	4.88	4.89	15,064
18 Mar 11	4.74480 +0.03	4.81	4.73	4.73	5,348
17 Mar 11	4.71710 -0.03	4.78	4.68	4.68	7,260
16 Mar 11	4.74890 +0.02	4.75	4.56	4.73	16,019
15 Mar 11	4.72850 +0.06	4.73	4.38	4.57	36,394
14 Mar 11	4.67190 -0.36	4.90	4.38	4.90	58,560
11 Mar 11	5.03680 -0.26	5.19	5.04	5.19	11,533
10 Mar 11	5.29380 -0.09	5.35	5.22	5.29	1,270
09 Mar 11	5.38620 +0.04	5.43	5.24	5.29	7,512
08 Mar 11	5.34520 -0.09	5.35	5.35	5.35	51
07 Mar 11	5.43560 +0.18	5.44	5.29	5.32	3,338
04 Mar 11	5.25570 -0.29	5.55	5.25	5.41	5,069
03 Mar 11	5.54970 +0.20	5.55	5.28	5.28	11,320
02 Mar 11	5.34520 -0.12	5.50	5.30	5.50	4,519
01 Mar 11	5.46750 +0.13	5.47	5.26	5.26	5,790
28 Feb 11	5.33490 +0.11	5.34	5.20	5.20	5,748
25 Feb 11	5.22800 +0.20	5.23	4.99	5.03	8,730
24 Feb 11	5.03270 -0.19	5.12	4.90	5.12	19,220
23 Feb 11	5.22690 +0.09	5.29	5.06	5.09	7,947
22 Feb 11	5.13950 -0.20	5.33	5.09	5.33	11,744
21 Feb 11	5.33490 -0.11	5.50	5.33	5.38	11,450
18 Feb 11	5.44690 -0.09	5.60	5.45	5.53	10,835
17 Feb 11	5.53940 +0.15	5.60	5.39	5.39	15,522
16 Feb 11	5.38620 -0.06	5.45	5.36	5.45	9,424
15 Feb 11	5.44790 -0.20	5.65	5.38	5.62	20,280
14 Feb 11	5.64320 +0.09	5.65	5.50	5.50	19,472
11 Feb 11	5.55080 +0.41	5.64	5.05	5.14	27,914
10 Feb 11	5.13950 +0.07	5.81	5.04	5.14	76,765
09 Feb 11	5.06660 +0.35	5.08	4.73	4.73	31,536
08 Feb 11	4.71810 -0.01	4.73	4.69	4.73	2,413
07 Feb 11	4.72850 +0.02	4.73	4.65	4.68	19,557
04 Feb 11	4.70780 +0.08	4.73	4.65	4.73	1,588
03 Feb 11	4.62560 +0.00	4.73	4.57	4.57	6,124
02 Feb 11	4.62560 +0.10	4.63	4.47	4.52	13,705
01 Feb 11	4.52280 -0.10	4.63	4.52	4.62	1,800
31 Jan 11	4.62460 -0.05	4.63	4.53	4.63	3,084
28 Jan 11	4.67590 +0.03	4.68	4.57	4.68	1,903
27 Jan 11	4.64610 +0.02	4.68	4.57	4.68	2,010
26 Jan 11	4.62560 +0.09	4.68	4.57	4.57	827
25 Jan 11	4.53410 -0.06	4.69	4.53	4.57	7,528
24 Jan 11	4.59480 +0.01	4.61	4.57	4.61	771
21 Jan 11	4.58450 -0.01	4.67	4.58	4.67	4,018
20 Jan 11	4.58950 -0.06	4.71	4.56	4.58	5,592
19 Jan 11	4.65130 -0.06	4.71	4.65	4.71	969
18 Jan 11	4.70780 +0.01	4.73	4.71	4.72	2,722
17 Jan 11	4.69760 +0.01	4.70	4.64	4.70	3,138
14 Jan 11	4.68730 -0.04	4.72	4.56	4.56	2,099
13 Jan 11	4.72630 -0.05	4.75	4.56	4.66	7,904
12 Jan 11	4.77980 +0.07	4.83	4.68	4.78	6,201
11 Jan 11	4.70780 +0.07	4.76	4.57	4.57	6,929
10 Jan 11	4.63580 +0.02	4.66	4.58	4.63	9,355
07 Jan 11	4.61320 +0.09	4.61	4.48	4.61	4,212
06 Jan 11	4.52280 +0.04	4.67	4.52	4.63	15,854
05 Jan 11	4.48170 +0.08	4.52	4.38	4.38	10,966
04 Jan 11	4.39950 -0.07	4.46	4.38	4.38	1,268
03 Jan 11	4.47040 +0.03	4.47	4.42	4.42	270
30 Dec 10	4.43850 +0.00	4.44	4.36	4.42	3,696
29 Dec 10	4.44060 +0.06	4.46	4.36	4.38	8,342
28 Dec 10	4.37890 +0.02	4.38	4.36	4.36	1,594
27 Dec 10	4.35830 -0.01	4.40	4.36	4.38	5,552
23 Dec 10	4.36860 -0.05	4.40	4.37	4.40	1,183
22 Dec 10	4.42000 +0.07	4.42	4.35	4.35	5,805
21 Dec 10	4.34810 +0.02	4.40	4.35	4.40	3,238
20 Dec 10	4.32750 -0.09	4.42	4.33	4.42	8,441
17 Dec 10	4.42000 +0.00	4.45	4.36	4.36	3,964
16 Dec 10	4.42000 +0.03	4.42	4.24	4.24	977
15 Dec 10	4.38910 +0.03	4.40	4.33	4.36	4,278
14 Dec 10	4.36140 +0.05	4.36	4.32	4.32	5,223
13 Dec 10	4.31620 +0.05	4.33	4.26	4.32	7,527
10 Dec 10	4.26580 +0.04	4.33	4.27	4.33	4,206
09 Dec 10	4.22480 -0.03	4.31	4.19	4.29	4,000
08 Dec 10	4.25560 +0.01	4.26	4.15	4.26	4,618
07 Dec 10	4.24520 +0.04	4.25	4.17	4.21	3,252
06 Dec 10	4.20220 +0.04	4.21	4.07	4.07	5,205
03 Dec 10	4.16310 -0.04	4.27	4.08	4.21	8,737
02 Dec 10	4.20320 +0.04	4.21	4.07	4.12	7,396
01 Dec 10	4.16310 -0.06	4.17	4.11	4.11	5,553
30 Nov 10	4.22370 -0.04	4.28	4.11	4.19	3,805
29 Nov 10	4.26490 +0.10	4.31	4.19	4.31	2,987
26 Nov 10	4.16310 -0.08	4.28	4.09	4.21	18,463
25 Nov 10	4.24420 -0.12	4.32	4.14	4.32	22,541
24 Nov 10	4.36860 +0.00	4.40	4.27	4.37	25,516
23 Nov 10	4.36860 +0.03	4.38	4.37	4.37	3,085
22 Nov 10	4.33780 -0.10	4.42	4.34	4.37	6,386
19 Nov 10	4.44060 -0.01	4.47	4.37	4.47	1,281
18 Nov 10	4.45080 +0.03	4.45	4.36	4.36	3,881
17 Nov 10	4.42000 +0.00	4.44	4.35	4.44	4,553
16 Nov 10	4.42000 -0.05	4.47	4.35	4.47	9,573
15 Nov 10	4.46930 +0.09	4.47	4.34	4.38	9,799
12 Nov 10	4.37890 -0.09	4.43	4.36	4.41	9,574
11 Nov 10	4.46930 -0.08	4.52	4.36	4.52	10,673
10 Nov 10	4.55160 +0.03	4.60	4.49	4.58	5,008
09 Nov 10	4.52280 -0.08	4.60	4.45	4.52	14,016
08 Nov 10	4.60500 +0.15	4.61	4.42	4.47	18,057
05 Nov 10	4.45080 +0.15	4.45	4.20	4.27	13,983
04 Nov 10	4.29670 +0.13	4.32	4.21	4.27	23,788
03 Nov 10	4.16310 -0.05	4.27	4.16	4.27	21,358
02 Nov 10	4.21440 +0.15	4.24	4.01	4.01	29,423
01 Nov 10	4.06020 +0.00	4.17	4.06	4.17	8,117
29 Oct 10	4.06020 +0.01	4.07	3.99	4.01	18,873
28 Oct 10	4.04900 +0.01	4.05	4.00	4.04	4,165
27 Oct 10	4.03980 -0.01	4.06	4.02	4.06	16,926
26 Oct 10	4.05000 +0.00	4.05	4.01	4.05	937
25 Oct 10	4.05000 +0.04	4.05	3.97	4.02	11,040
22 Oct 10	4.00890 +0.00	4.01	3.97	3.97	9,153
21 Oct 10	4.00890 +0.03	4.01	3.91	3.98	4,000
20 Oct 10	3.97810 -0.03	4.00	3.98	4.00	1,285
19 Oct 10	4.00890 +0.00	4.01	3.98	3.98	544
18 Oct 10	4.00890 +0.00	4.01	3.96	3.97	4,636
15 Oct 10	4.00890 +0.00	4.01	4.01	4.01	437
14 Oct 10	4.00890 -0.05	4.01	4.01	4.01	87
13 Oct 10	4.05820 +0.05	4.08	4.01	4.01	625
12 Oct 10	4.00890 +0.10	4.01	3.91	3.91	1,511
11 Oct 10	3.90610 -0.05	4.06	3.86	4.06	1,594
08 Oct 10	3.95740 +0.00	4.03	3.96	4.01	987
07 Oct 10	3.95740 +0.00	4.01	3.96	4.01	195
06 Oct 10	3.95740 -0.10	4.06	3.96	4.06	874
05 Oct 10	4.05920 -0.02	4.06	3.91	4.01	975
04 Oct 10	4.07460 +0.00	4.07	3.93	3.93	223
01 Oct 10	4.07460 +0.04	4.08	3.93	4.08	679
30 Sep 10	4.03040 +0.02	4.09	3.90	3.90	6,797
29 Sep 10	4.00790 +0.08	4.01	4.01	4.01	46
28 Sep 10	3.92770 +0.00	4.01	3.86	3.93	2,160
27 Sep 10	3.92770 -0.02	4.01	3.93	3.99	8,125
24 Sep 10	3.95240 +0.06	4.00	3.85	3.85	12,188
23 Sep 10	3.89470 +0.05	3.89	3.85	3.85	354
22 Sep 10	3.84440 -0.06	3.86	3.84	3.86	677
21 Sep 10	3.90510 +0.01	3.91	3.86	3.89	3,218
20 Sep 10	3.89580 +0.08	3.90	3.85	3.85	1,995
17 Sep 10	3.81350 -0.09	3.81	3.81	3.81	720
16 Sep 10	3.90610 +0.00	3.91	3.82	3.91	309
15 Sep 10	3.90610 -0.08	3.91	3.82	3.91	3,734
14 Sep 10	3.98830 -0.05	3.99	3.94	3.94	3,239
13 Sep 10	4.03980 -0.02	4.04	3.94	4.01	1,116
10 Sep 10	4.06020 -0.04	4.06	3.94	3.99	3,419
09 Sep 10	4.10140 +0.11	4.11	3.99	4.11	179
08 Sep 10	3.98830 +0.05	4.11	3.94	3.94	14,497
07 Sep 10	3.93590 +0.03	3.94	3.84	3.85	1,327
06 Sep 10	3.90610 -0.05	3.91	3.85	3.91	4,139
03 Sep 10	3.95650 +0.00	3.96	3.96	3.96	1,009
02 Sep 10	3.95740 -0.02	3.96	3.96	3.96	26
31 Aug 10	3.97700 +0.15	3.98	3.98	3.98	51
30 Aug 10	3.82490 -0.13	4.01	3.81	4.01	8,262
27 Aug 10	3.95740 +0.00	4.01	3.96	4.01	1,054
26 Aug 10	3.95740 -0.03	4.01	3.91	3.96	2,478
25 Aug 10	3.98830 +0.02	3.99	3.96	3.96	2,439
24 Aug 10	3.96670 -0.05	3.97	3.91	3.97	2,828
23 Aug 10	4.01910 -0.07	4.02	4.02	4.02	530
20 Aug 10	4.09110 +0.01	4.09	3.97	4.08	1,462
19 Aug 10	4.08080 +0.05	4.09	3.93	3.93	3,189
18 Aug 10	4.02940 -0.07	4.03	3.88	3.97	1,784
17 Aug 10	4.10140 +0.04	4.10	4.10	4.10	771
16 Aug 10	4.06020 +0.09	4.06	4.01	4.01	5,142
13 Aug 10	3.96780 +0.00	4.06	3.97	3.97	1,213
12 Aug 10	3.96780 -0.09	3.97	3.97	3.97	514
11 Aug 10	4.06020 +0.00	4.06	3.87	4.01	668
10 Aug 10	4.06020 -0.02	4.06	3.96	4.06	15,035
09 Aug 10	4.07990 +0.04	4.19	4.01	4.16	3,972
06 Aug 10	4.03980 -0.07	4.16	4.01	4.16	1,131
05 Aug 10	4.11170 -0.08	4.16	4.01	4.16	10,489
04 Aug 10	4.19390 -0.02	4.19	4.19	4.19	1,483
03 Aug 10	4.21440 +0.01	4.21	4.16	4.21	2,910
02 Aug 10	4.20410 +0.01	4.21	4.17	4.21	4,135
30 Jul 10	4.19390 +0.11	4.20	4.11	4.20	11,604
29 Jul 10	4.08080 -0.03	4.20	4.08	4.15	5,361
28 Jul 10	4.11170 +0.19	4.16	3.98	3.98	66,069
27 Jul 10	3.92650 -0.01	3.94	3.87	3.94	977
26 Jul 10	3.93590 +0.02	3.94	3.82	3.88	6,756
23 Jul 10	3.91640 -0.02	3.92	3.85	3.85	681
22 Jul 10	3.93590 +0.03	3.94	3.91	3.91	1,051
21 Jul 10	3.90610 -0.05	3.91	3.91	3.91	1,234
20 Jul 10	3.95740 +0.00	3.96	3.96	3.96	640
19 Jul 10	3.95650 +0.05	3.96	3.85	3.96	1,543
16 Jul 10	3.90610 +0.00	3.95	3.85	3.85	1,733
15 Jul 10	3.90610 -0.02	3.92	3.89	3.89	1,903
14 Jul 10	3.92650 -0.05	3.93	3.85	3.86	3,394
13 Jul 10	3.97600 +0.01	3.98	3.81	3.91	3,419
12 Jul 10	3.96670 +0.05	3.98	3.81	3.91	7,394
09 Jul 10	3.91740 +0.04	3.99	3.92	3.94	6,556
08 Jul 10	3.87520 -0.11	3.94	3.88	3.94	4,360
07 Jul 10	3.98730 +0.03	3.99	3.86	3.96	1,491
06 Jul 10	3.95740 +0.08	3.99	3.81	3.83	10,777
05 Jul 10	3.87520 -0.02	3.90	3.80	3.90	2,863
02 Jul 10	3.89580 -0.09	3.90	3.90	3.90	1,508
01 Jul 10	3.98730 +0.00	3.99	3.90	3.99	1,910
30 Jun 10	3.98730 -0.02	3.99	3.91	3.91	1,980
28 Jun 10	4.00890 +0.00	4.01	3.85	3.90	1,265
25 Jun 10	4.00890 -0.05	4.11	3.91	3.95	3,455
24 Jun 10	4.06020 +0.00	4.06	3.90	3.90	1,517
23 Jun 10	4.06020 +0.03	4.06	3.90	3.90	221
22 Jun 10	4.02940 -0.02	4.07	4.03	4.06	2,716
21 Jun 10	4.05000 +0.11	4.05	3.94	3.94	11,206
18 Jun 10	3.93690 +0.04	3.94	3.85	3.90	1,100
17 Jun 10	3.89580 -0.06	3.93	3.90	3.91	5,751
16 Jun 10	3.95740 -0.04	3.96	3.88	3.91	7,313
15 Jun 10	3.99850 +0.00	4.01	3.91	3.94	4,746
14 Jun 10	3.99850 -0.07	4.03	4.00	4.03	2,859
11 Jun 10	4.07050 +0.02	4.09	3.92	4.01	12,221
10 Jun 10	4.05000 -0.06	4.12	3.97	3.97	10,995
09 Jun 10	4.11060 +0.23	4.11	3.91	3.94	13,210
08 Jun 10	3.88550 -0.13	4.02	3.89	4.02	7,507
07 Jun 10	4.01910 -0.07	4.02	4.02	4.02	457
04 Jun 10	4.09110 +0.01	4.10	4.02	4.08	2,464
03 Jun 10	4.08080 -0.13	4.13	4.02	4.13	5,907
02 Jun 10	4.21440 +0.17	4.21	3.99	4.00	13,729
01 Jun 10	4.03980 +0.13	4.05	3.94	3.95	17,265
31 May 10	3.90610 +0.05	3.91	3.89	3.89	8,512
28 May 10	3.85470 +0.00	3.88	3.72	3.88	6,582
27 May 10	3.85360 +0.02	3.85	3.80	3.80	6,861
26 May 10	3.83410 +0.13	3.83	3.75	3.75	6,848
25 May 10	3.70050 -0.15	3.85	3.66	3.80	6,216
24 May 10	3.85360 +0.00	3.85	3.85	3.85	1,028
21 May 10	3.85470 +0.05	3.86	3.80	3.86	1,628
20 May 10	3.80320 -0.04	3.94	3.80	3.94	13,949
19 May 10	3.84540 +0.02	3.89	3.73	3.80	29,110
18 May 10	3.82390 +0.18	3.83	3.61	3.61	8,193
17 May 10	3.64700 -0.09	3.68	3.65	3.68	1,645
14 May 10	3.73960 -0.10	3.83	3.74	3.83	14,542
13 May 10	3.84230 +0.09	3.84	3.75	3.75	5,990
12 May 10	3.75080 +0.11	3.75	3.64	3.65	7,474
11 May 10	3.63880 -0.13	3.70	3.64	3.70	6,571
10 May 10	3.77240 +0.14	3.84	3.56	3.56	16,730
07 May 10	3.62850 +0.00	3.63	3.49	3.57	12,514
06 May 10	3.62650 +0.06	3.63	3.63	3.63	26
05 May 10	3.56680 +0.02	3.63	3.55	3.55	8,949
04 May 10	3.54640 -0.06	3.70	3.48	3.69	15,036
03 May 10	3.60810 -0.06	3.69	3.60	3.60	4,191
30 Apr 10	3.66970 +0.00	3.67	3.67	3.67	103
29 Apr 10	3.66970 +0.00	3.69	3.60	3.60	2,345
28 Apr 10	3.66970 -0.10	3.75	3.60	3.67	14,703
27 Apr 10	3.77140 +0.06	3.78	3.69	3.78	3,239
26 Apr 10	3.70670 -0.02	3.87	3.67	3.67	13,155
23 Apr 10	3.73140 +0.05	3.85	3.65	3.68	14,380
22 Apr 10	3.67990 +0.06	3.68	3.62	3.62	17,185
21 Apr 10	3.61820 +0.00	3.62	3.62	3.62	2,756
20 Apr 10	3.61820 +0.02	3.62	3.60	3.60	3,106
19 Apr 10	3.59770 -0.01	3.63	3.60	3.60	3,615
16 Apr 10	3.60810 +0.00	3.61	3.57	3.61	2,083
15 Apr 10	3.60810 +0.01	3.63	3.61	3.61	3,296
14 Apr 10	3.59770 -0.02	3.65	3.60	3.64	1,167
13 Apr 10	3.61820 +0.00	3.64	3.62	3.64	2,108
12 Apr 10	3.61820 +0.00	3.65	3.62	3.65	1,522
09 Apr 10	3.61820 -0.03	3.64	3.58	3.58	2,643
08 Apr 10	3.64400 +0.06	3.64	3.58	3.59	828
07 Apr 10	3.58740 -0.05	3.65	3.59	3.60	3,044
06 Apr 10	3.63370 -0.07	3.65	3.59	3.60	3,400
01 Apr 10	3.69950 +0.10	3.70	3.54	3.54	6,877
31 Mar 10	3.59770 +0.06	3.60	3.53	3.54	998
30 Mar 10	3.53610 -0.06	3.60	3.54	3.54	3,872
29 Mar 10	3.59770 +0.05	3.60	3.49	3.52	6,756
26 Mar 10	3.54640 +0.02	3.55	3.49	3.49	23,789
25 Mar 10	3.52570 +0.00	3.53	3.49	3.52	3,928
24 Mar 10	3.52570 -0.02	3.53	3.51	3.51	1,697
23 Mar 10	3.54640 +0.02	3.55	3.53	3.53	11,794
22 Mar 10	3.52570 +0.01	3.53	3.49	3.53	5,193
19 Mar 10	3.51550 +0.01	3.53	3.51	3.53	7,427
18 Mar 10	3.50520 -0.09	3.59	3.43	3.55	10,149
17 Mar 10	3.59770 +0.00	3.60	3.52	3.55	3,911
16 Mar 10	3.59770 +0.03	3.60	3.59	3.59	3,156
15 Mar 10	3.56680 -0.07	3.64	3.54	3.64	8,260
12 Mar 10	3.63880 +0.01	3.64	3.60	3.61	3,944
11 Mar 10	3.62850 +0.03	3.63	3.58	3.62	14,809
10 Mar 10	3.59770 +0.06	3.60	3.54	3.54	11,910
09 Mar 10	3.53610 -0.11	3.60	3.54	3.60	8,026
08 Mar 10	3.64400 -0.01	3.64	3.57	3.60	4,057
05 Mar 10	3.64910 -0.01	3.66	3.58	3.66	7,464
04 Mar 10	3.65940 +0.02	3.66	3.59	3.64	679
03 Mar 10	3.64400 -0.01	3.68	3.58	3.60	2,807
02 Mar 10	3.64910 +0.05	3.65	3.60	3.60	2,088
01 Mar 10	3.59770 +0.03	3.63	3.59	3.59	1,963
26 Feb 10	3.56680 +0.02	3.57	3.45	3.49	5,440
25 Feb 10	3.54530 +0.01	3.57	3.49	3.57	1,383
24 Feb 10	3.53610 +0.00	3.54	3.49	3.49	617
23 Feb 10	3.53490 -0.02	3.53	3.45	3.47	3,516
22 Feb 10	3.55650 -0.02	3.56	3.47	3.49	3,959
19 Feb 10	3.57720 +0.03	3.58	3.47	3.55	3,663
18 Feb 10	3.54640 +0.00	3.55	3.47	3.47	2,597
17 Feb 10	3.54640 -0.05	3.55	3.45	3.46	2,921
16 Feb 10	3.59560 +0.00	3.60	3.47	3.47	641
15 Feb 10	3.59770 +0.14	3.60	3.47	3.51	2,885
12 Feb 10	3.45380 -0.17	3.62	3.45	3.60	2,710
11 Feb 10	3.62340 +0.05	3.62	3.47	3.54	6,051
10 Feb 10	3.57720 -0.03	3.64	3.58	3.58	2,571
09 Feb 10	3.60810 +0.07	3.61	3.49	3.59	7,726
08 Feb 10	3.53610 +0.03	3.59	3.49	3.58	6,349
05 Feb 10	3.50520 -0.04	3.60	3.48	3.60	4,522
04 Feb 10	3.54640 +0.04	3.60	3.51	3.51	7,384
03 Feb 10	3.50520 -0.02	3.60	3.51	3.55	5,129
02 Feb 10	3.52570 -0.08	3.53	3.49	3.49	2,982
01 Feb 10	3.60810 -0.04	3.75	3.51	3.55	14,387
29 Jan 10	3.64910 +0.01	3.65	3.60	3.61	478
28 Jan 10	3.63880 +0.04	3.64	3.52	3.64	10,459
27 Jan 10	3.59770 -0.15	3.80	3.60	3.65	2,861
26 Jan 10	3.75190 +0.01	3.78	3.65	3.65	5,045
25 Jan 10	3.74050 +0.00	3.77	3.60	3.68	2,273
22 Jan 10	3.74150 -0.08	3.83	3.70	3.75	7,589
21 Jan 10	3.82390 -0.03	3.86	3.70	3.70	4,894
20 Jan 10	3.85470 +0.15	3.85	3.70	3.79	1,023
19 Jan 10	3.70050 +0.00	3.81	3.70	3.81	5,357
18 Jan 10	3.70050 -0.16	3.85	3.70	3.72	6,104
15 Jan 10	3.86490 +0.11	3.86	3.71	3.71	118
14 Jan 10	3.75190 -0.09	3.88	3.75	3.84	4,775
13 Jan 10	3.84440 -0.04	3.88	3.70	3.71	2,658
12 Jan 10	3.88550 +0.00	3.91	3.71	3.91	2,288
11 Jan 10	3.88550 +0.03	3.96	3.77	3.96	6,299
08 Jan 10	3.85470 -0.05	4.01	3.84	3.91	5,214
07 Jan 10	3.90610 +0.31	3.91	3.53	3.59	22,586
06 Jan 10	3.59770 +0.12	3.60	3.51	3.52	4,327
05 Jan 10	3.47540 -0.02	3.48	3.46	3.46	504
04 Jan 10	3.49480 -0.04	3.49	3.40	3.49	1,956
30 Dec 09	3.53610 +0.06	3.54	3.39	3.39	13,143
29 Dec 09	3.47440 +0.07	3.48	3.34	3.34	11,843
28 Dec 09	3.40240 +0.00	3.45	3.40	3.45	1,697

mensch und maschine SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	33.75000 -1.90	35.30	33.00	35.30	51,355
19 Oct 26	35.65000 +0.75	35.80	34.80	34.80	7,931
16 Oct 26	34.90000 -0.05	35.55	34.90	35.05	7,221
15 Oct 26	34.95000 +0.30	35.15	34.40	34.90	10,625
14 Oct 26	34.65000 -0.45	35.30	34.60	35.05	3,268
13 Oct 26	35.10000 +0.30	35.20	34.70	34.90	5,306
12 Oct 26	34.80000 -0.10	35.10	34.50	34.80	8,078
09 Oct 26	34.90000 +0.70	35.30	34.65	34.80	5,255
08 Oct 26	34.20000 -0.65	35.10	34.15	34.85	13,097
07 Oct 26	34.85000 +0.15	35.45	34.70	35.10	8,306
06 Oct 26	34.70000 +0.65	34.95	34.20	34.20	5,902
05 Oct 26	34.05000 +0.05	34.65	34.00	34.40	15,443
02 Oct 26	34.00000 -0.10	34.55	33.85	34.30	8,141
01 Oct 26	34.10000 +0.80	34.35	33.15	33.40	11,344
30 Sep 26	33.30000 -0.85	34.30	33.30	34.30	19,760
29 Sep 26	34.15000 +1.05	34.45	33.20	33.40	12,618
28 Sep 26	33.10000 -0.75	34.70	33.10	34.10	25,110
25 Sep 26	33.85000 +0.10	34.05	33.55	33.90	12,021
24 Sep 26	33.75000 -0.50	34.45	33.75	34.45	4,616
23 Sep 26	34.25000 -0.25	34.85	34.00	34.75	20,018
22 Sep 26	34.50000 -0.60	35.25	34.50	35.15	18,623
21 Sep 26	35.10000 +0.10	35.45	35.10	35.25	1,923
18 Sep 26	35.00000 -0.40	35.70	34.90	35.30	7,658
17 Sep 26	35.40000 -0.20	35.75	35.25	35.45	4,366
16 Sep 26	35.60000 -0.10	36.00	35.40	35.60	3,267
15 Sep 26	35.70000 -0.35	36.60	35.60	36.60	1,979
14 Sep 26	36.05000 +0.45	36.55	35.60	35.90	7,285
11 Sep 26	35.60000 -0.05	35.85	35.40	35.80	7,019
10 Sep 26	35.65000 +0.00	36.70	35.55	35.55	6,763
09 Sep 26	35.65000 +0.00	36.05	35.55	35.60	4,445
08 Sep 26	35.65000 -0.05	36.00	35.60	36.00	4,256
07 Sep 26	35.70000 -0.30	36.45	35.65	36.45	6,817
04 Sep 26	36.00000 -0.10	36.60	35.95	36.60	5,311
03 Sep 26	36.10000 +0.55	36.40	35.45	35.45	2,649
02 Sep 26	35.55000 -0.50	36.35	35.50	36.35	9,428
01 Sep 26	36.05000 -0.40	36.50	35.80	36.40	12,840
31 Aug 26	36.45000 -0.45	37.20	36.40	37.00	7,650
28 Aug 26	36.90000 -0.15	37.30	36.90	37.05	3,061
27 Aug 26	37.05000 +0.75	37.35	36.60	36.70	6,750
26 Aug 26	36.30000 -0.90	37.25	36.30	37.25	4,470
25 Aug 26	37.20000 +0.05	37.40	36.95	37.00	2,194
24 Aug 26	37.15000 -0.05	37.30	36.80	37.00	2,821
21 Aug 26	37.20000 +0.20	37.45	36.50	37.00	6,525
20 Aug 26	37.00000 +0.25	37.35	36.80	37.25	6,932
19 Aug 26	36.75000 +0.45	37.05	35.95	36.10	11,462
18 Aug 26	36.30000 +0.55	36.60	35.55	35.80	19,326
17 Aug 26	35.75000 -0.65	36.65	35.70	36.65	15,503
14 Aug 26	36.40000 +1.05	37.30	35.55	35.60	22,368
13 Aug 26	35.35000 -0.15	35.90	35.35	35.90	3,826
12 Aug 26	35.50000 -0.80	36.15	35.45	35.95	5,758
11 Aug 26	36.30000 -0.40	36.80	35.80	36.80	12,597
10 Aug 26	36.70000 +0.20	36.90	36.20	36.70	11,095
07 Aug 26	36.50000 +0.15	37.10	36.50	36.75	3,844
06 Aug 26	36.35000 +0.20	36.85	36.05	36.20	11,215
05 Aug 26	36.15000 -0.30	37.75	36.15	37.75	8,810
04 Aug 26	36.45000 -0.65	37.40	36.15	37.40	5,751
03 Aug 26	37.10000 -0.10	39.50	37.10	39.25	20,188
31 Jul 26	37.20000 -0.30	37.85	37.05	37.85	5,446
30 Jul 26	37.50000 -1.15	38.80	37.50	38.40	16,323
29 Jul 26	38.65000 +1.15	38.85	37.45	37.80	20,571
28 Jul 26	37.50000 +0.75	38.05	36.75	37.00	25,125
27 Jul 26	36.75000 +1.55	37.55	35.30	35.45	35,123
24 Jul 26	35.20000 +0.55	36.15	34.80	35.00	25,995
23 Jul 26	34.65000 -0.30	35.60	34.65	35.20	10,757
22 Jul 26	34.95000 +0.10	35.85	34.70	35.10	17,000
21 Jul 26	34.85000 -0.45	35.85	34.40	35.85	17,474
20 Jul 26	35.30000 +0.75	35.70	34.10	34.70	16,092
17 Jul 26	34.55000 -0.40	35.15	34.30	34.85	11,365
16 Jul 26	34.95000 -1.05	36.00	34.55	36.00	10,297
15 Jul 26	36.00000 -1.25	37.40	35.85	37.40	6,090
14 Jul 26	37.25000 +0.30	37.25	35.95	36.65	7,676
13 Jul 26	36.95000 +0.25	37.20	36.40	36.75	8,389
10 Jul 26	36.70000 -0.25	37.45	36.30	37.45	5,256
09 Jul 26	36.95000 +0.55	37.20	36.50	36.65	7,427
08 Jul 26	36.40000 -0.75	37.15	36.20	37.15	5,182
07 Jul 26	37.15000 +0.00	37.45	37.05	37.45	3,700
06 Jul 26	37.15000 +0.75	37.50	36.85	37.15	6,870
03 Jul 26	36.40000 -0.70	37.45	36.40	37.45	6,099
02 Jul 26	37.10000 +0.75	37.25	36.00	36.00	2,127
01 Jul 26	36.35000 +0.65	36.50	35.70	36.00	8,154
30 Jun 26	35.70000 -0.10	36.10	35.50	35.90	10,516
29 Jun 26	35.80000 +0.20	36.35	35.30	35.90	8,472
26 Jun 26	35.60000 +0.95	35.85	34.50	34.75	10,009
25 Jun 26	34.65000 -0.25	35.00	34.30	34.60	12,785
24 Jun 26	34.90000 +0.55	35.10	34.10	34.50	8,496
23 Jun 26	34.35000 -0.55	35.05	34.35	35.05	8,835
22 Jun 26	34.90000 +0.20	35.55	34.80	34.80	21,475
19 Jun 26	34.70000 -0.50	35.35	34.70	35.00	6,784
18 Jun 26	35.20000 -0.10	35.50	34.50	35.50	15,795
17 Jun 26	35.30000 +0.10	35.60	35.05	35.40	14,016
16 Jun 26	35.20000 -0.40	36.00	34.90	35.60	9,699
15 Jun 26	35.60000 -0.40	37.00	35.50	36.70	6,480
12 Jun 26	36.00000 +0.75	36.25	35.50	35.55	10,276
11 Jun 26	35.25000 -0.35	35.85	35.10	35.15	11,143
10 Jun 26	35.60000 -0.50	36.10	35.10	36.10	11,241
09 Jun 26	36.10000 -1.45	37.45	36.10	37.45	7,315
08 Jun 26	37.55000 -0.20	38.20	37.10	37.60	9,330
05 Jun 26	37.75000 -0.45	39.00	37.75	37.95	8,896
04 Jun 26	38.20000 +0.75	38.35	37.15	37.15	7,045
03 Jun 26	37.45000 -0.65	38.65	37.45	38.20	10,326
02 Jun 26	38.10000 -0.85	39.55	38.10	39.30	10,816
01 Jun 26	38.95000 +0.60	39.25	38.15	38.45	19,868
29 May 26	38.35000 +0.05	38.65	37.80	38.55	10,104
28 May 26	38.30000 +0.60	38.35	37.15	38.05	14,886
27 May 26	37.70000 +0.50	37.80	36.90	36.90	16,917
26 May 26	37.20000 -0.40	37.35	36.55	37.35	14,213
25 May 26	37.60000 +0.90	37.95	36.65	37.65	15,598
22 May 26	36.70000 +0.25	37.10	36.00	36.80	10,544
21 May 26	36.45000 -0.15	36.60	35.80	36.60	13,969
20 May 26	36.60000 +0.15	36.70	35.40	36.10	29,805
19 May 26	36.45000 +1.00	36.55	35.45	35.45	15,308
18 May 26	35.45000 +0.25	35.75	34.50	35.00	21,720
15 May 26	35.20000 +0.20	35.30	34.70	35.25	8,869
14 May 26	35.00000 +0.50	35.05	34.45	34.45	12,513
13 May 26	34.50000 -2.45	35.60	33.75	35.50	38,957
12 May 26	36.95000 -1.30	38.40	36.90	38.40	50,245
11 May 26	38.25000 -0.30	38.85	37.95	38.75	19,203
08 May 26	38.55000 -0.80	39.40	38.35	39.15	21,227
07 May 26	39.35000 +0.40	39.75	38.95	39.25	17,463
06 May 26	38.95000 -0.80	40.45	38.80	39.35	34,747
05 May 26	39.75000 -0.75	40.45	39.20	40.45	13,304
04 May 26	40.50000 +0.50	40.90	40.10	40.40	35,623
30 Apr 26	40.00000 -0.25	40.60	39.80	40.60	15,981
29 Apr 26	40.25000 +0.40	40.25	39.40	39.95	13,052
28 Apr 26	39.85000 -0.25	40.30	39.40	40.30	21,020
27 Apr 26	40.10000 +0.10	40.70	39.85	40.10	29,558
24 Apr 26	40.00000 +0.45	40.10	39.25	40.10	16,126
23 Apr 26	39.55000 -0.40	40.15	39.15	40.15	32,418
22 Apr 26	39.95000 +0.45	41.00	39.45	39.80	45,094
21 Apr 26	39.50000 +1.90	40.70	37.60	38.00	36,020
20 Apr 26	37.60000 -0.45	37.85	37.20	37.55	11,425
17 Apr 26	38.05000 +0.55	38.50	37.00	37.40	10,515
16 Apr 26	37.50000 +0.55	37.60	37.00	37.10	20,191
15 Apr 26	36.95000 +0.70	37.00	36.30	36.45	8,034
14 Apr 26	36.25000 +0.75	36.60	35.50	35.50	14,063
13 Apr 26	35.50000 +0.20	35.60	33.70	35.00	31,971
10 Apr 26	35.30000 +0.80	35.80	35.00	35.00	16,434
09 Apr 26	34.50000 -1.15	35.50	34.50	35.50	14,078
08 Apr 26	35.65000 +1.20	36.30	35.25	36.05	16,785
07 Apr 26	34.45000 +0.05	35.25	34.25	34.55	20,724
02 Apr 26	34.40000 -0.55	35.15	34.10	35.15	13,160
01 Apr 26	34.95000 +0.50	35.15	34.50	35.15	14,331
31 Mar 26	34.45000 +0.90	34.70	33.70	33.70	27,517
30 Mar 26	33.55000 +0.20	33.80	33.05	33.60	30,221
27 Mar 26	33.35000 -0.40	33.85	33.20	33.85	25,146
26 Mar 26	33.75000 +0.00	34.00	33.40	33.50	35,332
25 Mar 26	33.75000 +0.10	34.75	33.65	34.05	37,230
24 Mar 26	33.65000 -1.05	34.80	33.50	34.65	22,879
23 Mar 26	34.70000 +0.10	35.30	33.80	34.70	34,944
20 Mar 26	34.60000 -1.20	35.95	34.60	35.85	44,981
19 Mar 26	35.80000 -0.65	36.10	34.65	36.10	36,021
18 Mar 26	36.45000 +1.75	37.45	35.45	36.55	60,361
17 Mar 26	34.70000 -0.20	35.25	34.65	35.05	34,892
16 Mar 26	34.90000 -0.40	35.55	34.75	35.55	25,192
13 Mar 26	35.30000 -0.70	35.90	35.10	35.70	19,333
12 Mar 26	36.00000 -0.05	36.40	35.55	35.90	34,876
11 Mar 26	36.05000 -0.85	36.70	36.05	36.65	26,331
10 Mar 26	36.90000 -0.15	37.70	36.60	37.45	41,634
09 Mar 26	37.05000 -0.75	38.20	37.05	38.20	47,570
06 Mar 26	37.80000 +0.30	38.35	37.40	37.80	70,390
05 Mar 26	37.50000 -0.50	38.35	37.50	37.80	47,256
04 Mar 26	38.00000 -0.25	38.55	37.90	38.55	17,135
03 Mar 26	38.25000 -0.60	38.95	38.00	38.95	11,109
02 Mar 26	38.85000 -0.65	40.00	38.75	40.00	10,581
27 Feb 26	39.50000 +0.40	39.55	38.90	39.40	11,116
26 Feb 26	39.10000 +0.50	39.40	38.55	38.55	19,443
25 Feb 26	38.60000 +0.50	38.60	38.05	38.20	9,121
24 Feb 26	38.10000 -0.15	38.50	38.05	38.40	11,326
23 Feb 26	38.25000 +0.00	38.90	38.05	38.60	36,790
20 Feb 26	38.25000 -0.25	38.70	38.10	38.65	48,694
19 Feb 26	38.50000 +0.20	39.00	38.20	38.55	30,228
18 Feb 26	38.30000 +0.10	38.80	38.20	38.25	26,945
17 Feb 26	38.20000 -0.05	38.95	38.10	38.60	39,147
16 Feb 26	38.25000 +0.00	40.00	38.25	40.00	27,260
13 Feb 26	38.25000 -0.10	38.80	37.95	38.40	43,702
12 Feb 26	38.35000 -2.25	40.70	37.95	40.50	77,005
11 Feb 26	40.60000 -2.20	42.50	40.30	42.00	91,850
10 Feb 26	42.80000 +0.35	43.00	42.30	42.60	12,218
09 Feb 26	42.45000 -0.35	43.15	42.30	43.10	10,380
06 Feb 26	42.80000 +0.35	42.95	42.25	42.70	4,881
05 Feb 26	42.45000 +0.45	42.55	41.85	42.15	37,097
04 Feb 26	42.00000 -1.10	42.95	41.50	42.90	42,994
03 Feb 26	43.10000 -0.85	44.25	42.90	44.25	5,464
02 Feb 26	43.95000 +0.00	44.40	43.75	44.35	4,934
30 Jan 26	43.95000 +0.85	44.00	42.90	42.90	10,303
29 Jan 26	43.10000 -1.75	44.80	42.80	44.60	14,157
28 Jan 26	44.85000 +0.45	44.95	43.90	44.10	3,786
27 Jan 26	44.40000 -0.25	44.90	44.00	44.90	5,344
26 Jan 26	44.65000 +0.15	44.95	44.30	44.80	6,190
23 Jan 26	44.50000 +0.50	44.55	43.40	43.90	10,255
22 Jan 26	44.00000 +1.85	44.00	42.55	42.55	4,644
21 Jan 26	42.15000 -0.45	42.85	42.05	42.85	15,357
20 Jan 26	42.60000 +0.20	42.85	42.00	42.85	10,745
19 Jan 26	42.40000 -0.35	42.80	42.10	42.35	10,623
16 Jan 26	42.75000 +0.15	43.00	42.50	42.75	12,127
15 Jan 26	42.60000 +0.10	42.95	42.25	42.75	16,131
14 Jan 26	42.50000 -1.00	43.35	42.50	43.20	10,149
13 Jan 26	43.50000 -0.10	43.80	43.20	43.80	9,220
12 Jan 26	43.60000 -0.35	44.05	43.35	43.80	13,515
09 Jan 26	43.95000 +0.00	44.25	43.40	44.05	10,485
08 Jan 26	43.95000 -0.05	44.50	43.70	43.90	10,756
07 Jan 26	44.00000 -0.65	44.25	43.80	44.00	11,407
06 Jan 26	44.65000 -0.30	44.85	44.05	44.85	5,984
05 Jan 26	44.95000 +0.95	45.20	44.00	44.95	19,431
02 Jan 26	44.00000 -0.95	45.30	43.55	45.30	12,335
30 Dec 25	44.95000 +0.00	45.50	44.55	45.45	6,327
29 Dec 25	44.95000 +0.35	45.30	44.50	44.55	5,706
23 Dec 25	44.60000 +0.10	44.95	44.40	44.95	4,072
22 Dec 25	44.50000 -0.25	44.95	44.30	44.45	5,937
19 Dec 25	44.75000 +0.30	44.80	44.10	44.80	5,505
18 Dec 25	44.45000 +0.00	44.45	44.45	44.45	15,037
17 Dec 25	44.45000 +0.00	44.45	44.45	44.45	9,227
16 Dec 25	44.45000 -0.60	45.45	44.00	45.45	12,307
15 Dec 25	45.05000 +0.00	45.05	45.05	45.05	8,804
12 Dec 25	45.05000 +0.60	45.20	44.45	44.45	10,171
11 Dec 25	44.45000 -0.20	44.65	44.00	44.65	7,934
10 Dec 25	44.65000 +0.55	44.65	43.80	44.10	12,873
09 Dec 25	44.10000 +0.00	44.50	44.00	44.10	19,726
08 Dec 25	44.10000 +0.55	44.45	43.70	43.75	19,329
05 Dec 25	43.55000 +0.35	43.65	43.20	43.45	13,507
04 Dec 25	43.20000 +0.70	43.45	42.75	42.90	12,137
03 Dec 25	42.50000 +0.15	42.80	42.30	42.30	17,946
02 Dec 25	42.35000 -0.40	43.05	42.00	42.70	23,828
01 Dec 25	42.75000 +0.00	43.10	42.30	42.90	32,687
28 Nov 25	42.75000 +0.45	42.95	42.25	42.25	8,289
27 Nov 25	42.30000 +0.40	42.30	41.55	42.00	8,402
26 Nov 25	41.90000 +0.40	41.90	41.15	41.15	4,953
25 Nov 25	41.50000 -0.20	42.00	40.90	41.95	24,542
24 Nov 25	41.70000 +1.00	41.70	40.85	40.90	5,708
21 Nov 25	40.70000 +0.10	40.90	40.10	40.60	10,237
20 Nov 25	40.60000 +0.15	40.85	40.30	40.40	19,729
19 Nov 25	40.45000 +0.20	41.25	40.00	40.05	13,528
18 Nov 25	40.25000 -0.20	40.45	39.60	40.00	25,957
17 Nov 25	40.45000 -0.25	41.00	40.30	40.50	23,781
14 Nov 25	40.70000 -0.75	41.00	39.75	40.95	22,365
13 Nov 25	41.45000 +0.00	41.45	41.45	41.45	23,559
12 Nov 25	41.45000 -0.10	41.95	41.00	41.85	14,989
11 Nov 25	41.55000 +0.05	41.70	41.25	41.45	8,071
10 Nov 25	41.50000 +0.15	42.00	41.35	41.50	7,876
07 Nov 25	41.35000 +0.00	41.35	41.35	41.35	21,514
06 Nov 25	41.35000 -0.25	41.60	41.00	41.60	17,378
05 Nov 25	41.60000 +0.30	41.90	40.95	41.05	16,159
04 Nov 25	41.30000 -0.05	41.45	41.00	41.30	16,332
03 Nov 25	41.35000 -0.30	42.00	41.30	41.75	28,322
31 Oct 25	41.65000 -0.75	42.40	41.50	42.10	16,522
30 Oct 25	42.40000 +1.10	42.40	41.15	41.30	55,318
29 Oct 25	41.30000 -1.95	43.40	41.30	43.40	39,371
28 Oct 25	43.25000 -0.35	44.05	42.75	43.75	24,490
27 Oct 25	43.60000 +0.80	44.65	43.30	43.30	80,196
24 Oct 25	42.80000 -0.20	43.65	42.75	43.15	15,507
23 Oct 25	43.00000 +0.30	43.75	42.70	43.20	45,050
22 Oct 25	42.70000 -2.30	44.75	42.25	44.75	129,037
21 Oct 25	45.00000 -0.45	48.65	44.70	48.45	62,457
20 Oct 25	45.45000 +0.15	46.40	45.20	45.55	41,045
17 Oct 25	45.30000 -0.60	45.85	44.60	45.75	21,951
16 Oct 25	45.90000 +0.60	45.90	45.05	45.65	14,208
15 Oct 25	45.30000 -1.00	46.55	45.30	46.55	9,184
14 Oct 25	46.30000 -0.65	47.15	46.15	46.65	14,120
13 Oct 25	46.95000 +0.45	47.80	46.75	47.75	9,265
10 Oct 25	46.50000 -0.90	47.80	46.50	47.50	10,708
09 Oct 25	47.40000 -0.55	47.50	47.00	47.40	5,651
08 Oct 25	47.95000 +0.00	47.95	47.95	47.95	6,679
07 Oct 25	47.95000 +2.10	48.25	46.90	47.20	38,334
06 Oct 25	45.85000 +0.00	45.85	45.85	45.85	27,817
03 Oct 25	45.85000 +0.05	46.00	45.45	45.80	11,168
02 Oct 25	45.80000 -0.25	46.40	45.55	46.35	15,148
01 Oct 25	46.05000 -0.75	47.20	45.90	47.20	9,732
30 Sep 25	46.80000 +0.00	46.80	46.80	46.80	3,990
29 Sep 25	46.80000 -0.20	47.55	46.75	47.10	2,782
26 Sep 25	47.00000 -0.15	47.50	46.75	47.25	9,919
25 Sep 25	47.15000 +0.35	47.55	46.70	47.10	10,749
24 Sep 25	46.80000 -0.90	47.85	46.80	47.85	20,473
23 Sep 25	47.70000 +0.20	48.00	47.30	47.30	8,791
22 Sep 25	47.50000 +0.00	47.50	47.50	47.50	14,489
19 Sep 25	47.50000 +0.10	48.00	47.45	47.85	12,881
18 Sep 25	47.40000 +0.80	47.70	46.50	47.00	10,324
17 Sep 25	46.60000 -0.10	46.95	46.30	46.65	7,123
16 Sep 25	46.70000 +1.20	47.40	45.60	45.70	25,869
15 Sep 25	45.50000 -0.45	46.30	45.30	46.10	16,317
12 Sep 25	45.95000 +0.60	46.25	45.10	45.60	10,432
11 Sep 25	45.35000 -0.80	46.15	45.15	46.15	13,266
10 Sep 25	46.15000 -0.35	48.40	46.15	47.60	20,178
09 Sep 25	46.50000 -0.45	47.20	46.35	47.20	10,585
08 Sep 25	46.95000 +0.25	47.05	46.50	46.50	10,253
05 Sep 25	46.70000 -0.15	47.85	46.70	47.00	28,810
04 Sep 25	46.85000 +0.05	47.25	46.50	46.60	14,567
03 Sep 25	46.80000 -0.50	47.90	46.45	47.35	29,047
02 Sep 25	47.30000 -0.90	48.50	46.90	48.50	46,963
01 Sep 25	48.20000 +0.20	48.60	47.75	48.30	41,209
29 Aug 25	48.00000 -0.25	49.35	48.00	48.50	65,507
28 Aug 25	48.25000 -2.65	51.50	47.00	51.30	80,859
27 Aug 25	50.90000 -0.10	51.60	50.60	51.00	8,199
26 Aug 25	51.00000 +0.70	51.20	50.00	50.60	14,288
25 Aug 25	50.30000 -1.00	51.70	50.10	51.70	7,409
22 Aug 25	51.30000 +0.80	51.70	50.80	50.80	10,227
21 Aug 25	50.50000 -0.60	51.50	50.50	51.40	6,075
20 Aug 25	51.10000 -0.20	51.50	51.00	51.00	4,163
19 Aug 25	51.30000 +0.40	51.60	50.80	51.00	7,341
18 Aug 25	50.90000 -0.60	51.50	50.90	51.20	5,467
15 Aug 25	51.50000 +0.10	51.90	51.10	51.30	6,654
14 Aug 25	51.40000 +0.00	51.40	51.40	51.40	10,780
13 Aug 25	51.40000 +0.60	51.50	50.90	51.20	10,605
12 Aug 25	50.80000 -0.40	51.90	50.80	51.50	12,504
11 Aug 25	51.20000 +0.30	51.70	50.70	50.90	13,124
08 Aug 25	50.90000 -0.10	51.90	50.90	51.00	15,838
07 Aug 25	51.00000 +0.40	51.50	50.80	51.00	5,464
06 Aug 25	50.60000 -0.70	52.20	50.30	51.50	8,172
05 Aug 25	51.30000 +0.30	51.50	50.70	51.30	9,085
04 Aug 25	51.00000 +0.50	51.20	50.50	51.00	5,301
01 Aug 25	50.50000 -0.80	51.30	50.40	51.30	4,991
31 Jul 25	51.30000 -0.10	52.10	51.00	51.80	5,945
30 Jul 25	51.40000 +0.30	52.40	51.00	51.10	9,347
29 Jul 25	51.10000 -0.10	51.70	51.00	51.50	6,321
28 Jul 25	51.20000 +0.40	52.00	51.20	51.50	7,044
25 Jul 25	50.80000 -1.10	52.10	50.70	51.90	17,411
24 Jul 25	51.90000 -1.30	54.50	51.90	54.50	5,971
23 Jul 25	53.20000 +0.00	53.20	53.20	53.20	11,591
22 Jul 25	53.20000 -2.10	54.50	53.00	54.50	1,885
21 Jul 25	55.30000 +0.00	55.30	55.30	55.30	8,827
18 Jul 25	55.30000 +0.40	55.60	54.70	55.10	3,335
17 Jul 25	54.90000 +0.20	54.90	53.60	54.00	7,284
16 Jul 25	54.70000 +0.00	54.70	54.70	54.70	8,628
15 Jul 25	54.70000 +1.60	55.00	53.20	53.50	4,898
14 Jul 25	53.10000 -0.80	53.50	52.90	53.50	2,693
11 Jul 25	53.90000 -0.20	54.40	53.50	53.70	2,683
10 Jul 25	54.10000 -1.60	55.80	53.70	55.50	4,736
09 Jul 25	55.70000 +0.70	56.20	54.80	54.80	6,088
08 Jul 25	55.00000 +1.00	55.10	54.10	54.10	2,325
07 Jul 25	54.00000 -0.60	55.00	53.90	55.00	1,994
04 Jul 25	54.60000 +0.00	55.50	53.40	54.10	4,247
03 Jul 25	54.60000 +1.10	55.00	53.10	54.00	13,486
02 Jul 25	53.50000 +0.50	54.00	52.20	54.00	8,630
01 Jul 25	53.00000 +0.00	53.00	53.00	53.00	8,267
30 Jun 25	53.00000 +0.00	53.00	53.00	53.00	2,958
27 Jun 25	53.00000 +0.40	53.50	53.00	53.10	3,637
26 Jun 25	52.60000 -1.00	53.10	52.00	53.10	5,713
25 Jun 25	53.60000 +0.00	54.50	52.90	53.60	13,765
24 Jun 25	53.60000 +0.50	54.40	53.10	53.20	5,839
23 Jun 25	53.10000 -0.40	53.70	52.30	53.50	10,279
20 Jun 25	53.50000 -0.80	55.00	53.50	54.80	2,038
19 Jun 25	54.30000 -0.50	55.20	54.20	54.80	2,864
18 Jun 25	54.80000 +0.10	55.20	54.10	54.80	1,935
17 Jun 25	54.70000 -1.00	55.50	54.40	55.50	4,020
16 Jun 25	55.70000 +0.20	56.30	55.40	55.60	2,715
13 Jun 25	55.50000 -0.20	55.70	55.10	55.50	2,884
12 Jun 25	55.70000 +0.20	55.90	55.40	55.40	806
11 Jun 25	55.50000 +0.10	55.70	55.00	55.00	1,776
10 Jun 25	55.40000 -0.10	55.80	54.80	55.50	6,611
09 Jun 25	55.50000 +0.00	55.50	55.50	55.50	2,620
06 Jun 25	55.50000 -1.60	56.10	55.20	56.10	5,513
05 Jun 25	57.10000 +0.00	57.10	57.10	57.10	3,807
04 Jun 25	57.10000 +0.10	57.40	56.60	56.60	4,739
03 Jun 25	57.00000 +0.80	57.40	55.70	55.70	3,512
02 Jun 25	56.20000 +0.60	56.70	55.10	56.00	4,180
30 May 25	55.60000 -0.50	56.20	55.00	56.20	6,349
29 May 25	56.10000 +0.30	56.50	55.40	56.20	10,119
28 May 25	55.80000 +0.90	56.30	55.40	55.60	6,827
27 May 25	54.90000 -0.10	55.60	54.50	54.80	9,464
26 May 25	55.00000 +1.00	55.40	54.50	54.50	2,669
23 May 25	54.00000 -1.10	54.80	53.50	54.80	5,079
22 May 25	55.10000 +0.40	55.10	54.40	54.80	2,715
21 May 25	54.70000 +0.60	55.10	53.80	54.00	4,369
20 May 25	54.10000 -0.30	54.40	53.60	54.40	11,132
19 May 25	54.40000 -0.90	55.40	54.20	54.90	2,911
16 May 25	55.30000 +1.00	55.70	54.30	54.80	7,212
15 May 25	54.30000 -1.40	56.20	54.30	56.20	5,714
14 May 25	55.70000 +0.30	55.70	54.50	55.10	6,906
13 May 25	55.40000 -0.70	56.30	54.90	56.20	4,597
12 May 25	56.10000 -0.30	57.30	56.10	56.60	4,781
09 May 25	56.40000 -1.70	57.30	56.40	57.30	3,907
08 May 25	58.10000 +0.30	59.10	57.80	57.90	11,727
07 May 25	57.80000 +0.70	58.30	57.10	57.30	11,750
06 May 25	57.10000 -0.70	58.10	56.90	58.00	5,621
05 May 25	57.80000 -0.10	58.70	57.50	58.20	10,264
02 May 25	57.90000 +0.90	58.00	57.40	57.40	5,278
30 Apr 25	57.00000 +1.50	57.70	55.40	55.70	19,486
29 Apr 25	55.50000 +0.20	56.10	54.80	55.20	5,856
28 Apr 25	55.30000 +0.00	56.50	55.20	55.80	7,638
25 Apr 25	55.30000 +1.10	55.70	54.20	54.20	7,544
24 Apr 25	54.20000 +2.10	54.80	52.00	52.50	12,580
23 Apr 25	52.10000 +0.50	52.90	52.00	52.60	10,570
22 Apr 25	51.60000 +0.50	51.60	50.80	51.50	5,029
17 Apr 25	51.10000 -0.70	51.90	51.10	51.80	2,088
16 Apr 25	51.80000 +0.30	51.90	51.00	51.00	7,471
15 Apr 25	51.50000 +1.55	51.90	50.20	50.30	8,569
14 Apr 25	49.95000 +1.05	50.60	49.30	49.30	17,769
11 Apr 25	48.90000 -0.85	49.90	48.25	49.35	15,999
10 Apr 25	49.75000 +1.70	50.20	48.90	49.70	16,414
09 Apr 25	48.05000 -0.10	49.40	47.00	47.00	13,110
08 Apr 25	48.15000 -1.30	49.90	47.70	49.90	30,701
07 Apr 25	49.45000 +0.60	50.10	45.80	46.20	62,775
04 Apr 25	48.85000 -1.45	50.30	48.05	50.10	39,780
03 Apr 25	50.30000 -1.20	50.90	49.55	50.10	11,297
02 Apr 25	51.50000 +0.40	51.70	51.00	51.30	4,201
01 Apr 25	51.10000 +0.80	51.30	50.10	50.50	4,825
31 Mar 25	50.30000 +0.20	50.40	49.30	50.00	18,859
28 Mar 25	50.10000 -0.30	50.50	50.00	50.40	5,421
27 Mar 25	50.40000 -0.20	50.80	50.00	50.60	4,924
26 Mar 25	50.60000 -0.20	51.10	50.20	51.00	7,109
25 Mar 25	50.80000 +0.50	51.60	50.50	50.70	7,611
24 Mar 25	50.30000 -0.70	51.30	50.30	51.30	5,726
21 Mar 25	51.00000 +0.60	51.00	49.85	51.00	11,908
20 Mar 25	50.40000 -0.60	51.30	49.40	51.30	12,543
19 Mar 25	51.00000 -0.60	51.90	50.90	51.90	9,164
18 Mar 25	51.60000 +1.30	51.80	50.30	50.60	11,300
17 Mar 25	50.30000 +0.30	51.50	49.05	50.20	31,563
14 Mar 25	50.00000 +1.05	51.30	48.50	48.95	27,395
13 Mar 25	48.95000 -2.55	51.70	48.90	51.70	11,863
12 Mar 25	51.50000 +0.80	51.70	51.00	51.30	3,960
11 Mar 25	50.70000 -0.40	51.80	50.70	51.00	12,232
10 Mar 25	51.10000 -0.50	52.20	50.90	52.10	8,439
07 Mar 25	51.60000 -0.90	52.10	51.00	52.00	14,185
06 Mar 25	52.50000 +3.40	52.70	49.30	49.40	23,010
05 Mar 25	49.10000 +1.25	49.95	48.20	48.35	31,162
04 Mar 25	47.85000 -0.70	48.90	47.65	48.90	30,630
03 Mar 25	48.55000 +0.35	48.90	48.20	48.20	11,036
28 Feb 25	48.20000 +0.10	48.40	47.85	48.10	12,796
27 Feb 25	48.10000 -0.30	48.50	47.95	48.35	32,829
26 Feb 25	48.40000 +0.15	48.65	48.00	48.05	13,780
25 Feb 25	48.25000 +0.05	48.80	48.00	48.05	20,358
24 Feb 25	48.20000 -0.20	48.40	47.65	48.00	55,224
21 Feb 25	48.40000 +0.05	48.50	47.65	48.10	34,449
20 Feb 25	48.35000 -0.35	49.00	48.15	48.65	32,514
19 Feb 25	48.70000 -0.55	49.30	48.65	49.30	14,393
18 Feb 25	49.25000 -0.25	49.75	48.85	49.45	26,425
17 Feb 25	49.50000 -0.50	50.10	49.30	50.00	6,511
14 Feb 25	50.00000 -0.20	50.60	49.55	50.60	41,727
13 Feb 25	50.20000 -0.80	51.00	49.20	50.60	55,338
12 Feb 25	51.00000 -0.80	51.90	50.70	51.70	37,956
11 Feb 25	51.80000 -0.20	53.00	51.60	52.10	11,664
10 Feb 25	52.00000 +1.00	52.10	50.70	50.70	12,589
07 Feb 25	51.00000 -1.00	52.00	51.00	52.00	4,177
06 Feb 25	52.00000 +0.10	52.00	51.40	51.70	5,269
05 Feb 25	51.90000 +0.30	51.90	51.20	51.40	9,961
04 Feb 25	51.60000 +0.10	51.90	51.30	51.80	8,613
03 Feb 25	51.50000 -0.50	52.00	51.30	51.30	2,726
31 Jan 25	52.00000 +0.50	52.20	51.40	51.50	18,360
30 Jan 25	51.50000 +0.10	52.00	51.30	51.50	9,128
29 Jan 25	51.40000 -0.20	51.80	51.10	51.50	13,457
28 Jan 25	51.60000 -0.10	52.10	51.60	52.00	6,891
27 Jan 25	51.70000 -0.70	52.40	51.10	51.30	28,707
24 Jan 25	52.40000 +0.00	52.50	51.90	52.40	15,396
23 Jan 25	52.40000 -0.50	52.80	52.00	52.70	14,852
22 Jan 25	52.90000 +0.30	53.70	52.20	52.20	7,264
21 Jan 25	52.60000 +0.00	52.80	52.00	52.40	11,884
20 Jan 25	52.60000 +0.40	52.80	52.00	52.60	7,256
17 Jan 25	52.20000 -0.60	52.80	52.00	52.80	7,648
16 Jan 25	52.80000 -0.40	53.40	52.70	53.40	1,205
15 Jan 25	53.20000 +0.80	53.40	52.30	52.80	2,062
14 Jan 25	52.40000 -1.30	54.00	52.40	53.80	6,165
13 Jan 25	53.70000 +0.10	54.00	53.30	53.90	3,745
10 Jan 25	53.60000 -0.60	54.00	53.60	53.60	6,465
09 Jan 25	54.20000 +0.40	54.20	53.70	53.80	4,537
08 Jan 25	53.80000 -0.50	54.50	53.80	54.50	2,766
07 Jan 25	54.30000 -0.90	55.30	53.90	54.80	5,012
06 Jan 25	55.20000 +1.30	55.30	53.80	54.30	7,613
03 Jan 25	53.90000 +0.50	54.40	53.10	53.60	4,675
02 Jan 25	53.40000 +0.50	53.80	52.90	53.00	1,168
30 Dec 24	52.90000 -0.30	53.40	52.90	53.10	5,948
27 Dec 24	53.20000 +0.70	53.20	52.70	52.90	3,653
23 Dec 24	52.50000 -0.70	53.40	52.30	53.10	5,604
20 Dec 24	53.20000 +0.60	53.30	52.30	52.90	7,298
19 Dec 24	52.60000 -0.20	52.90	52.00	52.30	3,377
18 Dec 24	52.80000 +0.00	53.10	52.40	53.10	8,068
17 Dec 24	52.80000 -0.50	53.10	52.40	53.00	5,598
16 Dec 24	53.30000 +0.10	53.70	52.80	53.70	3,083
13 Dec 24	53.20000 -1.50	54.70	52.90	54.70	7,654
12 Dec 24	54.70000 +2.10	54.70	52.10	52.90	11,061
11 Dec 24	52.60000 -0.10	53.00	52.20	53.00	7,133
10 Dec 24	52.70000 -1.20	53.70	52.50	53.70	6,653
09 Dec 24	53.90000 +1.00	53.90	52.50	52.50	5,773
06 Dec 24	52.90000 -0.70	53.50	52.20	52.90	8,381
05 Dec 24	53.60000 +0.20	53.80	52.80	53.50	6,602
04 Dec 24	53.40000 -2.10	55.30	53.40	55.00	6,031
03 Dec 24	55.50000 +2.20	55.50	53.00	53.00	6,402
02 Dec 24	53.30000 +0.30	53.40	52.10	53.00	5,583
29 Nov 24	53.00000 +0.70	53.00	51.60	51.60	13,445
28 Nov 24	52.30000 +0.40	52.50	51.70	51.90	11,654
27 Nov 24	51.90000 -0.40	53.00	51.60	53.00	14,758
26 Nov 24	52.30000 -0.50	52.70	51.60	52.00	16,930
25 Nov 24	52.80000 +0.00	53.30	52.00	53.30	15,717
22 Nov 24	52.80000 -0.30	53.40	52.40	52.60	6,571
21 Nov 24	53.10000 +0.40	53.40	52.30	53.20	1,965
20 Nov 24	52.70000 +0.10	52.90	52.10	52.60	3,589
19 Nov 24	52.60000 -0.90	53.30	52.60	53.10	3,505
18 Nov 24	53.50000 +1.30	53.50	52.40	52.70	3,745
15 Nov 24	52.20000 +0.10	52.40	50.40	52.00	7,480
14 Nov 24	52.10000 -0.80	53.00	52.10	52.80	6,427
13 Nov 24	52.90000 -0.30	53.40	52.90	53.40	5,846
12 Nov 24	53.20000 -0.60	53.80	52.90	53.70	13,222
11 Nov 24	53.80000 -1.50	55.70	53.80	55.00	10,499
08 Nov 24	55.30000 -0.60	56.40	55.30	56.00	3,695
07 Nov 24	55.90000 +0.30	56.80	55.40	55.90	8,349
06 Nov 24	55.60000 +1.20	55.80	54.30	54.40	7,217
05 Nov 24	54.40000 +1.20	54.70	53.30	53.70	6,585
04 Nov 24	53.20000 +0.20	54.00	53.00	53.20	8,124
01 Nov 24	53.00000 -0.50	53.70	53.00	53.70	5,788
31 Oct 24	53.50000 +0.50	53.80	52.70	53.10	8,913
30 Oct 24	53.00000 -0.40	54.00	53.00	53.30	10,284
29 Oct 24	53.40000 -0.20	54.10	53.20	53.50	7,043
28 Oct 24	53.60000 -0.20	54.40	53.00	54.10	29,874
25 Oct 24	53.80000 -0.80	55.00	53.80	55.00	4,801
24 Oct 24	54.60000 -0.40	55.20	54.20	55.00	6,547
23 Oct 24	55.00000 -1.20	56.40	55.00	56.40	4,218
22 Oct 24	56.20000 +0.20	57.10	56.10	56.30	5,589
21 Oct 24	56.00000 -1.70	57.90	56.00	57.50	8,047
18 Oct 24	57.70000 +3.90	58.50	54.20	54.30	15,723
17 Oct 24	53.80000 -0.10	54.70	53.50	53.70	15,812
16 Oct 24	53.90000 +0.00	54.50	53.60	53.90	12,748
15 Oct 24	53.90000 +0.00	54.40	53.60	54.40	8,131
14 Oct 24	53.90000 +0.00	54.20	52.90	53.70	10,392
11 Oct 24	53.90000 -0.10	54.50	53.50	54.00	4,965
10 Oct 24	54.00000 -0.10	54.40	53.60	54.40	2,873
09 Oct 24	54.10000 +0.10	54.50	53.80	54.20	3,641
08 Oct 24	54.00000 -1.00	54.60	53.80	54.40	12,761
07 Oct 24	55.00000 +0.00	55.30	54.20	55.30	4,509
04 Oct 24	55.00000 +1.00	55.20	53.70	54.00	8,655
03 Oct 24	54.00000 -0.50	54.60	53.80	54.60	9,878
02 Oct 24	54.50000 +0.20	54.70	53.60	54.30	10,707
01 Oct 24	54.30000 +0.00	55.30	53.90	54.80	16,905
30 Sep 24	54.30000 +0.00	54.80	53.70	54.20	14,367
27 Sep 24	54.30000 -0.40	55.00	54.10	54.70	14,313
26 Sep 24	54.70000 +0.20	55.00	53.30	54.30	19,867
25 Sep 24	54.50000 -0.20	55.00	54.40	54.90	1,760
24 Sep 24	54.70000 -0.30	55.30	54.30	55.10	1,450
23 Sep 24	55.00000 +0.70	55.20	54.20	55.20	3,650
20 Sep 24	54.30000 -2.10	56.00	53.90	55.90	4,067
19 Sep 24	56.40000 +0.90	56.90	56.00	56.20	908
18 Sep 24	55.50000 -0.70	56.70	55.50	56.00	986
17 Sep 24	56.20000 +0.70	56.40	54.80	55.40	1,795
16 Sep 24	55.50000 -0.80	56.90	55.50	56.90	858
13 Sep 24	56.30000 -0.80	57.30	56.10	56.90	1,408
12 Sep 24	57.10000 +1.60	57.30	55.30	56.20	2,043
11 Sep 24	55.50000 -0.10	56.40	55.40	56.00	3,262
10 Sep 24	55.60000 +0.70	55.60	54.20	54.20	3,728
09 Sep 24	54.90000 -0.10	55.00	54.10	54.80	4,803
06 Sep 24	55.00000 +0.70	56.00	54.10	54.10	10,270
05 Sep 24	54.30000 -0.90	55.60	54.30	55.10	1,999
04 Sep 24	55.20000 -0.40	55.50	54.40	54.90	3,089
03 Sep 24	55.60000 -0.30	56.50	55.20	55.50	3,773
02 Sep 24	55.90000 +0.30	56.00	55.10	55.60	3,270
30 Aug 24	55.60000 +0.80	55.80	54.50	54.50	6,635
29 Aug 24	54.80000 +0.10	55.20	54.60	54.70	3,191
28 Aug 24	54.70000 -0.10	55.80	54.50	55.40	2,594
27 Aug 24	54.80000 -0.70	55.60	54.50	55.20	8,537
26 Aug 24	55.50000 +0.20	55.90	55.40	55.50	1,876
23 Aug 24	55.30000 -0.30	56.10	55.20	56.10	2,806
22 Aug 24	55.60000 -0.70	56.20	55.60	56.20	3,940
21 Aug 24	56.30000 +0.00	56.70	55.30	56.60	8,633
20 Aug 24	56.30000 -0.50	57.00	56.10	56.40	2,531
19 Aug 24	56.80000 -0.90	58.30	56.70	58.30	3,018
16 Aug 24	57.70000 -1.20	59.10	57.10	59.10	4,590
15 Aug 24	58.90000 -0.50	59.90	58.70	59.90	1,130
14 Aug 24	59.40000 +0.90	60.70	58.10	58.10	4,238
13 Aug 24	58.50000 +0.40	58.80	57.90	58.80	2,512
12 Aug 24	58.10000 -0.50	58.90	57.60	58.80	6,535
09 Aug 24	58.60000 +1.10	59.10	57.30	57.50	1,451
08 Aug 24	57.50000 -0.50	58.00	57.10	58.00	3,603
07 Aug 24	58.00000 +0.40	58.30	57.50	58.30	2,372
06 Aug 24	57.60000 +1.10	58.00	56.90	57.00	3,383
05 Aug 24	56.50000 -2.10	57.10	55.70	57.00	15,625
02 Aug 24	58.60000 -1.20	59.20	58.40	59.20	2,101
01 Aug 24	59.80000 -0.30	61.50	59.60	61.50	4,280
31 Jul 24	60.10000 +0.30	60.20	58.60	60.10	1,547
30 Jul 24	59.80000 -0.20	60.20	58.50	60.00	2,611
29 Jul 24	60.00000 +0.20	60.20	59.30	59.30	18,193
26 Jul 24	59.80000 +1.30	59.80	58.00	58.00	18,608
25 Jul 24	58.50000 +0.10	58.80	57.00	58.00	4,344
24 Jul 24	58.40000 +1.10	58.70	57.10	57.90	6,348
23 Jul 24	57.30000 +1.50	57.60	56.00	56.00	2,840
22 Jul 24	55.80000 +1.60	55.80	54.80	54.80	3,449
19 Jul 24	54.20000 -1.10	54.90	54.10	54.90	2,274
18 Jul 24	55.30000 -0.90	57.00	55.20	56.10	5,825
17 Jul 24	56.20000 -1.10	58.00	56.20	58.00	1,972
16 Jul 24	57.30000 -1.40	58.50	56.90	58.50	1,547
15 Jul 24	58.70000 -0.60	59.30	57.90	58.90	7,480
12 Jul 24	59.30000 +1.30	59.30	57.50	58.00	12,580
11 Jul 24	58.00000 +2.10	58.00	55.40	55.40	6,151
10 Jul 24	55.90000 -0.70	57.20	55.90	56.10	5,154
09 Jul 24	56.60000 -0.40	57.40	56.50	57.00	2,835
08 Jul 24	57.00000 -0.50	58.30	57.00	58.30	1,319
05 Jul 24	57.50000 +1.70	58.00	55.50	55.50	4,573
04 Jul 24	55.80000 -1.10	56.60	55.40	56.60	1,531
03 Jul 24	56.90000 +0.60	57.00	55.70	56.00	1,410
02 Jul 24	56.30000 +1.30	56.40	54.70	55.10	1,940
01 Jul 24	55.00000 -0.20	55.60	54.40	55.50	3,798
28 Jun 24	55.20000 -0.40	55.40	55.00	55.20	2,325
27 Jun 24	55.60000 +0.10	55.60	55.00	55.00	2,514
26 Jun 24	55.50000 +0.20	55.50	55.00	55.30	1,819
25 Jun 24	55.30000 -0.20	55.50	55.00	55.50	2,321
24 Jun 24	55.50000 +0.10	55.60	55.10	55.50	6,168
21 Jun 24	55.40000 -0.80	56.60	55.00	56.00	3,909
20 Jun 24	56.20000 +0.20	57.20	56.00	56.50	4,528
19 Jun 24	56.00000 +0.30	56.50	55.00	55.30	3,608
18 Jun 24	55.70000 -0.60	56.40	55.60	55.80	1,160
17 Jun 24	56.30000 +0.80	56.70	55.70	55.80	2,201
14 Jun 24	55.50000 -1.50	57.10	55.20	57.00	3,764
13 Jun 24	57.00000 -1.60	58.40	56.70	58.10	1,925
12 Jun 24	58.60000 +0.60	58.60	57.50	57.70	4,006
11 Jun 24	58.00000 -0.20	58.70	58.00	58.40	3,771
10 Jun 24	58.20000 -0.20	58.60	58.00	58.40	1,094
07 Jun 24	58.40000 +0.00	58.70	58.20	58.60	3,545
06 Jun 24	58.40000 +0.50	58.50	57.80	58.40	3,306
05 Jun 24	57.90000 -0.40	58.90	57.70	58.50	6,597
04 Jun 24	58.30000 +0.80	58.40	57.70	57.90	1,840
03 Jun 24	57.50000 +0.60	57.80	57.00	57.40	3,303
31 May 24	56.90000 +0.50	57.00	56.00	56.80	4,883
30 May 24	56.40000 -1.40	57.70	56.40	57.70	2,201
29 May 24	57.80000 -1.70	59.50	57.80	59.50	6,386
28 May 24	59.50000 -0.70	60.80	59.20	60.80	16,894
27 May 24	60.20000 +1.70	60.60	58.30	58.40	10,806
24 May 24	58.50000 +0.10	58.70	57.20	57.90	4,541
23 May 24	58.40000 +2.20	58.40	56.20	56.80	6,631
22 May 24	56.20000 -0.90	57.20	56.00	57.10	4,006
21 May 24	57.10000 +0.30	57.50	56.40	57.30	7,852
20 May 24	56.80000 +0.30	57.20	56.30	57.20	3,655
17 May 24	56.50000 +0.30	57.50	56.40	56.70	8,469
16 May 24	56.20000 +1.40	57.50	54.90	54.90	12,189
15 May 24	54.80000 +0.10	55.00	52.90	53.00	8,382
14 May 24	54.70000 +0.90	54.90	53.40	53.50	2,722
13 May 24	53.80000 -0.30	55.00	53.70	54.80	5,386
10 May 24	54.10000 -0.50	55.60	54.00	55.00	3,858
09 May 24	54.60000 -1.70	56.10	54.60	56.10	919
08 May 24	56.30000 -0.50	56.80	55.90	56.40	2,875
07 May 24	56.80000 -1.20	58.90	56.80	58.60	7,127
06 May 24	58.00000 +0.30	59.20	57.00	57.40	13,947
03 May 24	57.70000 +2.10	57.70	56.00	56.00	5,098
02 May 24	55.60000 +0.20	56.40	55.20	55.40	6,148
30 Apr 24	55.40000 +1.40	55.90	53.90	53.90	15,026
29 Apr 24	54.00000 +0.80	54.30	52.80	53.60	5,645
26 Apr 24	53.20000 +0.70	53.40	52.40	53.00	3,295
25 Apr 24	52.50000 -0.80	53.30	52.20	52.90	1,572
24 Apr 24	53.30000 +0.30	53.50	52.80	53.50	2,815
23 Apr 24	53.00000 +0.60	53.20	51.90	52.70	3,784
22 Apr 24	52.40000 +1.00	52.60	51.20	51.40	3,651
19 Apr 24	51.40000 +1.40	51.70	49.65	50.30	4,214
18 Apr 24	50.00000 +0.40	51.00	49.50	50.10	7,112
17 Apr 24	49.60000 -0.90	50.10	48.85	50.00	5,099
16 Apr 24	50.50000 +0.20	51.20	49.50	49.80	7,764
15 Apr 24	50.30000 +0.65	51.10	49.75	50.00	12,445
12 Apr 24	49.65000 -0.55	50.50	49.60	50.30	3,150
11 Apr 24	50.20000 +0.50	50.40	49.80	50.10	4,104
10 Apr 24	49.70000 -0.30	50.10	49.40	50.10	7,998
09 Apr 24	50.00000 -1.40	51.30	49.10	51.30	6,446
08 Apr 24	51.40000 +0.80	51.70	51.00	51.00	1,160
05 Apr 24	50.60000 -0.60	50.80	50.10	50.60	4,621
04 Apr 24	51.20000 -0.30	51.40	51.00	51.10	227
03 Apr 24	51.50000 -0.20	51.90	50.80	51.90	3,125
02 Apr 24	51.70000 -1.50	53.60	51.60	53.20	3,410
28 Mar 24	53.20000 +0.30	53.60	52.90	53.10	733
27 Mar 24	52.90000 -0.70	53.80	52.90	53.50	2,665
26 Mar 24	53.60000 +0.10	53.60	52.90	53.20	1,479
25 Mar 24	53.50000 -0.70	54.70	53.20	54.70	3,665
22 Mar 24	54.20000 +0.40	55.70	54.00	54.30	10,824
21 Mar 24	53.80000 +2.00	53.90	51.80	52.00	5,543
20 Mar 24	51.80000 +0.20	52.10	51.60	51.60	802
19 Mar 24	51.60000 -0.90	52.90	50.80	52.90	6,275
18 Mar 24	52.50000 +2.20	52.50	50.90	50.90	5,208
15 Mar 24	50.30000 -1.40	51.70	48.90	51.20	9,744
14 Mar 24	51.70000 +3.00	51.70	49.75	49.90	9,264
13 Mar 24	48.70000 -0.85	49.70	48.55	49.70	9,383
12 Mar 24	49.55000 -0.75	50.90	49.15	50.90	4,793
11 Mar 24	50.30000 +0.35	50.30	49.40	50.20	4,519
08 Mar 24	49.95000 -0.45	50.50	49.10	49.95	9,176
07 Mar 24	50.40000 +1.60	50.50	49.00	49.00	5,770
06 Mar 24	48.80000 -1.30	50.70	48.40	50.30	11,386
05 Mar 24	50.10000 +0.00	50.70	50.00	50.00	2,716
04 Mar 24	50.10000 -0.60	51.00	50.00	50.40	1,476
01 Mar 24	50.70000 +2.25	51.00	48.65	48.65	7,198
29 Feb 24	48.45000 -1.65	50.10	48.10	50.10	7,945
28 Feb 24	50.10000 +0.15	50.20	49.05	49.05	3,620
27 Feb 24	49.95000 -0.35	50.10	49.60	49.90	2,462
26 Feb 24	50.30000 +0.30	50.60	49.45	49.90	4,023
23 Feb 24	50.00000 +0.00	50.40	49.65	50.20	2,626
22 Feb 24	50.00000 -0.50	50.70	50.00	50.30	3,391
21 Feb 24	50.50000 +0.20	50.70	50.10	50.10	2,458
20 Feb 24	50.30000 -1.80	51.60	50.30	51.60	2,726
19 Feb 24	52.10000 +0.20	52.20	51.70	52.20	1,473
16 Feb 24	51.90000 +0.30	52.20	51.70	51.80	2,545
15 Feb 24	51.60000 -0.50	52.30	51.60	52.00	1,668
14 Feb 24	52.10000 +0.50	52.20	51.60	52.00	1,424
13 Feb 24	51.60000 -0.10	52.00	51.30	51.40	3,478
12 Feb 24	51.70000 +0.00	52.10	51.70	51.80	1,551
09 Feb 24	51.70000 -0.50	52.10	51.70	52.10	1,837
08 Feb 24	52.20000 +1.00	52.20	51.50	51.50	1,610
07 Feb 24	51.20000 +0.50	51.40	50.50	50.70	2,297
06 Feb 24	50.70000 -0.70	51.40	50.60	50.90	1,592
05 Feb 24	51.40000 +0.20	51.80	51.30	51.70	1,127
02 Feb 24	51.20000 +0.90	51.50	50.40	50.40	2,553
01 Feb 24	50.30000 -0.60	50.90	50.30	50.70	1,500
31 Jan 24	50.90000 +0.30	51.20	50.00	50.00	2,450
30 Jan 24	50.60000 -0.40	51.60	50.50	50.60	1,910
29 Jan 24	51.00000 +0.40	51.00	49.60	50.00	9,644
26 Jan 24	50.60000 -0.10	51.00	50.20	50.50	1,315
25 Jan 24	50.70000 +0.20	51.20	49.75	50.80	3,809
24 Jan 24	50.50000 -0.20	51.00	50.20	50.80	2,338
23 Jan 24	50.70000 -1.40	52.20	50.70	52.00	2,648
22 Jan 24	52.10000 -0.30	52.90	52.10	52.50	3,423
19 Jan 24	52.40000 -0.20	52.70	51.40	52.70	3,542
18 Jan 24	52.60000 +1.40	52.60	51.00	51.00	1,850
17 Jan 24	51.20000 -0.60	52.10	51.20	51.40	2,074
16 Jan 24	51.80000 +1.30	52.20	50.20	50.20	4,481
15 Jan 24	50.50000 -0.10	51.20	50.10	51.20	5,514
12 Jan 24	50.60000 +0.30	51.40	50.30	50.50	6,984
11 Jan 24	50.30000 -1.00	52.10	50.30	52.10	5,768
10 Jan 24	51.30000 -0.10	51.80	51.10	51.60	2,879
09 Jan 24	51.40000 +0.00	52.00	50.60	51.30	5,189
08 Jan 24	51.40000 +0.20	51.70	51.00	51.50	1,660
05 Jan 24	51.20000 -1.20	52.80	50.60	52.80	7,087
04 Jan 24	52.40000 -0.50	53.40	52.20	53.40	3,718
03 Jan 24	52.90000 -1.20	54.50	52.80	54.40	1,364
02 Jan 24	54.10000 -0.90	55.20	53.20	55.20	1,444
29 Dec 23	55.00000 +0.40	55.10	54.70	55.00	2,497
28 Dec 23	54.60000 +0.30	55.00	54.20	54.20	2,529
27 Dec 23	54.30000 -0.20	55.20	53.90	54.00	9,219
22 Dec 23	54.50000 +0.10	54.80	53.10	54.50	8,702
21 Dec 23	54.40000 -1.90	56.90	53.50	56.10	20,161
20 Dec 23	56.30000 -0.20	56.50	55.70	56.00	2,048
19 Dec 23	56.50000 +1.00	57.20	55.20	55.20	11,756
18 Dec 23	55.50000 +0.90	56.40	54.40	54.80	13,451
15 Dec 23	54.60000 +1.90	55.00	52.20	52.50	19,232
14 Dec 23	52.70000 +0.70	53.10	51.80	53.10	5,412
13 Dec 23	52.00000 -0.80	52.90	51.60	52.50	3,470
12 Dec 23	52.80000 +0.20	53.20	52.40	52.50	11,335
11 Dec 23	52.60000 +0.30	52.80	51.90	51.90	2,404
08 Dec 23	52.30000 +0.20	52.30	51.50	52.00	3,361
07 Dec 23	52.10000 +0.30	52.10	51.40	51.50	789
06 Dec 23	51.80000 -0.20	52.50	51.60	52.00	2,973
05 Dec 23	52.00000 +0.00	52.30	51.80	52.00	2,213
04 Dec 23	52.00000 -1.70	53.60	51.80	53.40	3,647
01 Dec 23	53.70000 +0.60	53.80	52.70	53.10	5,058
30 Nov 23	53.10000 +0.40	53.30	52.00	53.00	2,468
29 Nov 23	52.70000 +0.30	53.30	52.50	52.50	5,621
28 Nov 23	52.40000 +0.50	52.50	51.50	52.20	2,054
27 Nov 23	51.90000 -0.70	52.40	51.70	52.10	2,147
24 Nov 23	52.60000 +0.20	52.80	51.80	52.00	5,393
23 Nov 23	52.40000 +2.20	52.40	50.20	50.20	7,172
22 Nov 23	50.20000 -1.20	51.50	49.80	51.40	3,218
21 Nov 23	51.40000 -0.90	51.90	50.20	51.80	7,154
20 Nov 23	52.30000 -2.00	54.40	52.20	54.00	5,887
17 Nov 23	54.30000 -0.10	55.20	54.20	55.00	3,458
16 Nov 23	54.40000 -0.40	55.60	54.20	55.50	4,678
15 Nov 23	54.80000 +0.10	55.70	54.30	54.80	5,551
14 Nov 23	54.70000 +1.10	55.10	53.50	53.50	9,859
13 Nov 23	53.60000 -0.30	53.80	52.90	53.60	2,967
10 Nov 23	53.90000 +0.80	54.00	53.00	53.20	3,920
09 Nov 23	53.10000 -0.20	53.50	52.90	53.00	2,816
08 Nov 23	53.30000 +0.10	53.60	52.80	52.90	2,342
07 Nov 23	53.20000 +0.40	53.20	52.10	52.60	4,082
06 Nov 23	52.80000 -0.80	53.90	52.20	53.90	2,666
03 Nov 23	53.60000 +2.50	53.90	51.20	51.20	11,784
02 Nov 23	51.10000 +1.40	51.20	50.10	50.10	3,277
01 Nov 23	49.70000 +0.35	49.95	48.85	49.75	1,765
31 Oct 23	49.35000 +0.20	50.10	48.65	48.80	10,674
30 Oct 23	49.15000 +0.30	49.80	48.70	49.30	4,196
27 Oct 23	48.85000 +0.70	49.40	48.00	48.00	6,118
26 Oct 23	48.15000 +0.25	48.40	47.60	48.10	5,397
25 Oct 23	47.90000 +0.20	48.05	47.30	47.95	4,081
24 Oct 23	47.70000 +0.70	47.70	46.60	47.15	3,676
23 Oct 23	47.00000 -0.35	47.65	46.40	47.65	3,895
20 Oct 23	47.35000 -1.25	48.80	47.25	48.80	8,692
19 Oct 23	48.60000 +2.25	49.00	47.00	47.00	10,071
18 Oct 23	46.35000 -0.35	47.20	46.30	47.20	6,231
17 Oct 23	46.70000 +1.15	46.80	45.60	45.60	3,595
16 Oct 23	45.55000 -0.20	46.05	45.55	46.00	1,059
13 Oct 23	45.75000 -0.10	46.45	45.50	46.40	3,801
12 Oct 23	45.85000 -1.55	47.35	45.85	47.25	4,492
11 Oct 23	47.40000 +1.55	47.65	46.00	46.05	2,811
10 Oct 23	45.85000 +1.25	46.65	44.35	44.35	11,680
09 Oct 23	44.60000 -1.85	46.30	44.60	46.05	7,693
06 Oct 23	46.45000 +0.90	46.65	45.50	45.60	5,053
05 Oct 23	45.55000 +0.00	46.20	45.50	45.95	4,011
04 Oct 23	45.55000 -1.70	47.15	45.50	46.95	5,940
03 Oct 23	47.25000 +1.35	47.65	45.50	45.50	7,265
02 Oct 23	45.90000 +0.00	46.35	45.70	46.20	7,748
29 Sep 23	45.90000 +0.30	46.40	45.75	45.75	8,344
28 Sep 23	45.60000 -0.55	46.20	45.40	46.10	5,351
27 Sep 23	46.15000 +0.90	46.45	45.35	45.50	10,145
26 Sep 23	45.25000 -1.10	46.55	45.20	46.50	6,061
25 Sep 23	46.35000 -1.35	47.55	46.10	47.55	5,438
22 Sep 23	47.70000 +0.60	47.80	46.75	47.40	9,388
21 Sep 23	47.10000 -0.25	47.45	46.00	47.20	7,852
20 Sep 23	47.35000 -0.05	47.80	47.35	47.40	1,438
19 Sep 23	47.40000 -0.55	48.35	47.40	48.00	2,179
18 Sep 23	47.95000 -1.60	49.45	47.40	49.45	7,192
15 Sep 23	49.55000 +0.10	50.50	49.40	49.80	7,209
14 Sep 23	49.45000 -0.85	50.30	48.60	50.30	9,814
13 Sep 23	50.30000 +0.60	50.30	49.50	49.80	7,549
12 Sep 23	49.70000 -1.50	51.20	49.20	51.20	7,909
11 Sep 23	51.20000 -0.50	52.00	51.00	52.00	4,436
08 Sep 23	51.70000 +0.40	52.20	50.30	51.10	9,220
07 Sep 23	51.30000 -3.10	54.50	51.20	54.30	6,446
06 Sep 23	54.40000 -0.50	55.00	54.40	54.70	2,062
05 Sep 23	54.90000 +0.30	55.00	54.40	55.00	3,397
04 Sep 23	54.60000 -0.40	55.00	54.20	54.60	2,752
01 Sep 23	55.00000 +0.00	55.00	54.40	54.90	1,469
31 Aug 23	55.00000 +1.80	55.00	53.50	53.50	4,490
30 Aug 23	53.20000 -1.20	54.10	53.00	54.00	5,243
29 Aug 23	54.40000 +0.30	54.40	52.90	53.90	4,816
28 Aug 23	54.10000 +1.30	54.20	53.10	53.10	953
25 Aug 23	52.80000 -0.50	53.60	52.30	53.00	3,548
24 Aug 23	53.30000 -0.80	54.00	52.10	53.80	3,988
23 Aug 23	54.10000 -0.10	55.20	53.70	55.00	5,913
22 Aug 23	54.20000 +0.50	54.40	53.90	54.20	684
21 Aug 23	53.70000 +0.20	54.00	53.40	54.00	2,484
18 Aug 23	53.50000 +0.50	53.90	52.00	53.00	5,929
17 Aug 23	53.00000 -0.20	53.20	52.80	52.90	3,901
16 Aug 23	53.20000 +0.50	53.20	52.10	52.30	1,545
15 Aug 23	52.70000 -0.50	53.30	52.10	53.10	2,454
14 Aug 23	53.20000 -1.00	53.80	53.20	53.70	2,944
11 Aug 23	54.20000 +1.00	54.20	53.00	53.00	1,518
10 Aug 23	53.20000 -0.60	53.60	53.20	53.40	2,688
09 Aug 23	53.80000 -0.10	54.00	53.30	53.80	2,228
08 Aug 23	53.90000 +0.20	54.10	53.10	53.30	5,443
07 Aug 23	53.70000 +0.20	53.70	53.20	53.50	1,196
04 Aug 23	53.50000 +0.00	54.30	53.00	53.70	1,748
03 Aug 23	53.50000 +0.10	53.50	52.70	53.00	2,707
02 Aug 23	53.40000 -0.30	54.80	53.40	54.60	3,994
01 Aug 23	53.70000 -0.20	54.30	53.50	54.30	4,430
31 Jul 23	53.90000 +0.10	55.10	53.80	55.10	3,415
28 Jul 23	53.80000 +0.50	54.40	53.30	53.50	4,117
27 Jul 23	53.30000 +0.30	54.00	53.00	53.10	3,186
26 Jul 23	53.00000 -0.20	53.80	53.00	53.10	4,823
25 Jul 23	53.20000 +0.60	53.50	52.10	52.10	3,496
24 Jul 23	52.60000 -0.90	53.40	52.10	53.40	7,605
21 Jul 23	53.50000 +2.00	53.50	50.30	51.20	6,292
20 Jul 23	51.50000 -2.90	55.20	51.20	54.50	7,410
19 Jul 23	54.40000 +0.30	54.40	52.90	54.00	4,013
18 Jul 23	54.10000 +0.70	54.20	52.60	53.80	6,131
17 Jul 23	53.40000 -0.40	53.80	51.60	53.60	9,140
14 Jul 23	53.80000 -0.80	54.60	53.60	54.30	3,668
13 Jul 23	54.60000 -0.30	55.30	54.50	55.10	5,132
12 Jul 23	54.90000 +0.50	55.40	54.00	54.50	2,007
11 Jul 23	54.40000 +1.00	54.60	53.20	53.90	2,656
10 Jul 23	53.40000 +0.00	53.60	52.50	53.20	2,545
07 Jul 23	53.40000 +0.30	53.70	52.40	52.40	3,703
06 Jul 23	53.10000 -0.20	53.80	51.80	52.60	12,549
05 Jul 23	53.30000 -1.00	54.30	53.00	54.30	3,505
04 Jul 23	54.30000 +1.30	54.60	53.00	53.00	3,004
03 Jul 23	53.00000 -1.60	54.60	52.40	54.60	7,110
30 Jun 23	54.60000 -0.10	55.10	54.20	55.10	1,341
29 Jun 23	54.70000 +0.20	55.00	54.20	54.40	1,363
28 Jun 23	54.50000 -0.70	55.50	54.40	55.50	2,942
27 Jun 23	55.20000 -0.30	55.90	55.00	55.60	1,288
26 Jun 23	55.50000 +0.90	56.00	54.00	54.60	10,153
23 Jun 23	54.60000 -1.20	55.60	54.50	55.60	4,649
22 Jun 23	55.80000 -1.20	56.70	55.20	56.30	9,312
21 Jun 23	57.00000 +1.30	57.80	56.60	57.10	5,684
20 Jun 23	55.70000 +0.90	55.90	54.50	54.70	6,479
19 Jun 23	54.80000 -0.60	56.40	54.80	55.90	5,444
16 Jun 23	55.40000 +0.60	56.30	54.40	54.80	5,066
15 Jun 23	54.80000 +1.30	54.80	53.20	53.50	3,080
14 Jun 23	53.50000 +1.50	53.50	51.60	51.80	5,315
13 Jun 23	52.00000 +0.00	53.00	51.50	51.50	7,756
12 Jun 23	52.00000 -0.10	52.30	51.60	52.00	639
09 Jun 23	52.10000 +1.00	52.40	51.20	51.80	3,500
08 Jun 23	51.10000 -0.10	52.00	50.40	51.00	4,447
07 Jun 23	51.20000 +1.00	51.70	50.30	51.00	4,259
06 Jun 23	50.20000 -0.80	50.80	50.00	50.00	678
05 Jun 23	51.00000 +0.80	51.10	49.85	50.90	1,262
02 Jun 23	50.20000 -1.50	51.40	50.00	51.40	1,871
01 Jun 23	51.70000 +1.70	52.20	49.35	50.80	3,817
31 May 23	50.00000 -0.20	50.40	49.90	50.20	2,247
30 May 23	50.20000 +0.00	50.90	49.90	50.30	2,417
29 May 23	50.20000 -0.60	50.90	50.20	50.30	418
26 May 23	50.80000 +0.95	50.80	49.90	49.90	3,042
25 May 23	49.85000 -0.25	50.50	49.60	50.00	2,308
24 May 23	50.10000 -0.90	50.50	50.10	50.50	404
23 May 23	51.00000 -0.80	51.30	50.60	50.90	2,114
22 May 23	51.80000 +0.10	51.80	51.00	51.50	2,485
19 May 23	51.70000 +0.20	52.60	51.10	51.80	3,052
18 May 23	51.50000 +2.05	51.50	49.00	49.00	2,335
17 May 23	49.45000 +0.15	49.45	49.10	49.10	4,391
16 May 23	49.30000 -0.25	50.40	48.65	49.75	4,436
15 May 23	49.55000 -0.30	50.30	49.40	50.00	2,873
12 May 23	49.85000 +0.15	50.00	48.45	49.20	3,503
11 May 23	49.70000 -0.90	50.70	49.10	50.70	3,327
10 May 23	50.60000 +0.50	50.60	49.90	50.20	3,790
09 May 23	50.10000 -0.80	50.90	50.10	50.60	2,846
08 May 23	50.90000 -0.50	51.50	50.60	51.40	1,115
05 May 23	51.40000 +0.50	51.40	50.50	50.50	1,085
04 May 23	50.90000 -0.10	51.30	50.50	51.30	1,784
03 May 23	51.00000 +0.90	51.20	49.95	50.40	2,439
02 May 23	50.10000 -1.50	52.00	50.10	52.00	3,213
28 Apr 23	51.60000 -0.10	52.20	51.30	51.50	2,373
27 Apr 23	51.70000 +0.20	52.50	51.00	51.00	914
26 Apr 23	51.50000 +0.60	51.90	50.70	50.70	3,245
25 Apr 23	50.90000 +1.05	51.00	49.55	49.55	2,753
24 Apr 23	49.85000 -0.25	50.30	49.55	49.95	5,192
21 Apr 23	50.10000 +0.00	51.00	49.75	50.90	6,983
20 Apr 23	50.10000 -2.30	53.00	50.10	53.00	6,181
19 Apr 23	52.40000 -0.30	53.30	52.30	52.80	3,128
18 Apr 23	52.70000 +0.80	53.20	51.70	52.10	1,139
17 Apr 23	51.90000 +0.40	52.30	51.50	52.00	2,837
14 Apr 23	51.50000 -0.30	52.00	51.20	51.40	2,524
13 Apr 23	51.80000 +1.30	52.00	50.10	50.10	2,074
12 Apr 23	50.50000 -0.80	51.20	50.40	51.10	2,090
11 Apr 23	51.30000 +0.00	51.80	50.80	51.80	1,124
06 Apr 23	51.30000 +0.00	51.70	51.30	51.50	747
05 Apr 23	51.30000 -0.90	52.10	50.90	52.10	4,179
04 Apr 23	52.20000 +1.00	52.20	51.30	51.40	3,213
03 Apr 23	51.20000 +0.00	51.70	50.80	51.70	1,417
31 Mar 23	51.20000 -0.30	52.20	51.00	52.10	2,826
30 Mar 23	51.50000 +1.20	51.90	49.40	49.75	3,109
29 Mar 23	50.30000 -0.30	50.80	49.60	50.80	2,728
28 Mar 23	50.60000 -0.50	51.90	50.50	51.50	3,878
27 Mar 23	51.10000 +0.10	51.40	50.70	51.40	3,260
24 Mar 23	51.00000 +0.00	51.40	50.60	51.00	8,088
23 Mar 23	51.00000 +1.00	51.00	49.85	49.90	3,563
22 Mar 23	50.00000 +0.85	50.00	48.75	49.75	6,981
21 Mar 23	49.15000 +0.65	49.65	48.20	48.20	2,008
20 Mar 23	48.50000 -0.30	48.80	47.65	48.70	6,080
17 Mar 23	48.80000 +0.40	49.20	47.90	49.00	8,786
16 Mar 23	48.40000 +2.00	48.40	46.85	46.85	3,291
15 Mar 23	46.40000 +0.00	46.80	45.00	46.45	7,223
14 Mar 23	46.40000 +0.90	46.50	45.10	45.90	14,158
13 Mar 23	45.50000 -1.05	46.70	45.15	46.70	3,704
10 Mar 23	46.55000 -0.90	47.95	46.00	47.25	11,828
09 Mar 23	47.45000 -0.30	48.00	47.30	47.30	3,589
08 Mar 23	47.75000 -0.50	48.45	47.75	48.30	3,370
07 Mar 23	48.25000 -0.55	48.60	47.95	48.60	2,424
06 Mar 23	48.80000 -0.20	49.30	48.45	48.45	1,290
03 Mar 23	49.00000 +0.00	49.30	48.80	49.05	3,790
02 Mar 23	49.00000 -0.25	49.40	48.75	49.20	1,557
01 Mar 23	49.25000 +1.75	49.60	47.35	48.10	12,550
28 Feb 23	47.50000 -0.05	47.95	46.90	47.25	4,790
27 Feb 23	47.55000 -0.60	48.95	47.50	48.65	2,388
24 Feb 23	48.15000 -0.60	48.95	47.60	48.65	4,448
23 Feb 23	48.75000 -0.75	49.95	48.75	49.95	2,353
22 Feb 23	49.50000 -1.30	50.80	49.10	50.80	2,200
21 Feb 23	50.80000 -0.50	52.00	50.60	52.00	5,311
20 Feb 23	51.30000 +0.20	51.70	50.70	51.30	2,628
17 Feb 23	51.10000 +0.00	52.00	50.40	50.70	2,045
16 Feb 23	51.10000 +0.10	51.20	50.90	50.90	873
15 Feb 23	51.00000 +0.20	51.10	50.80	50.80	360
14 Feb 23	50.80000 +0.00	51.20	50.40	51.20	1,428
13 Feb 23	50.80000 -1.80	52.30	50.20	52.30	4,575
10 Feb 23	52.60000 +0.30	53.90	51.60	52.90	9,587
09 Feb 23	52.30000 +1.20	52.80	51.10	51.60	2,553
08 Feb 23	51.10000 -0.60	52.80	50.90	52.00	1,143
07 Feb 23	51.70000 +1.10	51.90	50.90	51.10	4,759
06 Feb 23	50.60000 -1.10	52.30	50.60	51.30	3,058
03 Feb 23	51.70000 -1.30	52.70	50.50	52.60	5,763
02 Feb 23	53.00000 +1.40	53.00	51.30	51.90	6,026
01 Feb 23	51.60000 +0.50	51.60	50.90	51.60	1,596
31 Jan 23	51.10000 +0.50	51.60	50.30	50.30	3,409
30 Jan 23	50.60000 -0.20	51.40	50.40	50.50	1,795
27 Jan 23	50.80000 -0.90	51.50	50.40	51.30	2,330
26 Jan 23	51.70000 +1.60	51.90	49.50	50.60	5,025
25 Jan 23	50.10000 +0.70	50.70	49.35	49.50	6,369
24 Jan 23	49.40000 -1.20	51.20	48.90	51.20	10,151
23 Jan 23	50.60000 -0.30	51.80	50.30	51.50	3,128
20 Jan 23	50.90000 +0.90	51.30	49.90	49.90	3,782
19 Jan 23	50.00000 +0.50	50.20	48.95	49.35	11,722
18 Jan 23	49.50000 +0.10	49.95	48.25	49.45	4,166
17 Jan 23	49.40000 +1.15	49.60	47.60	48.25	6,497
16 Jan 23	48.25000 +2.05	48.65	46.50	46.85	5,690
13 Jan 23	46.20000 +0.55	46.55	45.85	45.90	1,797
12 Jan 23	45.65000 -0.50	46.90	45.25	46.90	3,403
11 Jan 23	46.15000 -0.70	47.20	46.15	47.00	3,334
10 Jan 23	46.85000 -0.20	47.20	45.60	47.00	758
09 Jan 23	47.05000 +1.60	47.05	45.05	45.60	4,454
06 Jan 23	45.45000 +0.25	45.60	45.00	45.00	516
05 Jan 23	45.20000 -1.15	46.40	45.20	46.40	648
04 Jan 23	46.35000 +2.05	46.40	44.30	44.30	3,967
03 Jan 23	44.30000 +0.80	44.80	43.70	43.70	2,257
02 Jan 23	43.50000 -2.10	45.80	43.50	45.80	5,466
30 Dec 22	45.60000 -0.80	46.30	44.75	45.95	1,727
29 Dec 22	46.40000 +1.40	46.65	44.70	45.40	3,756
28 Dec 22	45.00000 -1.25	46.35	45.00	46.35	564
27 Dec 22	46.25000 +1.15	46.35	44.90	45.35	2,602
23 Dec 22	45.10000 +1.85	45.65	42.25	43.00	5,177
22 Dec 22	43.25000 -0.15	44.75	43.05	43.55	3,074
21 Dec 22	43.40000 -0.80	44.15	43.10	43.85	3,588
20 Dec 22	44.20000 -0.80	45.10	43.70	44.55	10,847
19 Dec 22	45.00000 -2.80	47.40	45.00	47.40	6,286
16 Dec 22	47.80000 -0.65	49.00	47.60	48.40	2,341
15 Dec 22	48.45000 -0.70	49.75	48.10	49.75	1,803
14 Dec 22	49.15000 +0.50	49.85	48.40	48.85	2,502
13 Dec 22	48.65000 +1.05	49.30	47.00	47.85	10,686
12 Dec 22	47.60000 -1.20	48.60	46.85	48.60	1,454
09 Dec 22	48.80000 +1.25	48.80	47.75	48.50	1,364
08 Dec 22	47.55000 -0.05	48.40	46.80	48.05	5,196
07 Dec 22	47.60000 -1.30	48.60	47.30	48.60	3,974
06 Dec 22	48.90000 -2.10	51.20	48.65	51.20	3,702
05 Dec 22	51.00000 -0.50	51.10	50.40	51.00	2,540
02 Dec 22	51.50000 +0.00	52.60	51.40	51.40	12,679
01 Dec 22	51.50000 +1.85	52.00	50.00	50.00	4,976
30 Nov 22	49.65000 +0.65	50.00	49.45	49.55	2,668
29 Nov 22	49.00000 +0.00	49.45	48.55	49.00	2,825
28 Nov 22	49.00000 -0.35	49.50	48.60	49.20	2,112
25 Nov 22	49.35000 -0.15	49.60	49.25	49.50	425
24 Nov 22	49.50000 +0.50	49.85	49.25	49.25	2,592
23 Nov 22	49.00000 +0.35	49.00	48.15	48.95	5,890
22 Nov 22	48.65000 +0.25	49.05	48.00	48.25	2,233
21 Nov 22	48.40000 -0.25	48.90	48.10	48.10	492
18 Nov 22	48.65000 +0.45	48.70	47.80	48.70	961
17 Nov 22	48.20000 +0.60	48.30	46.85	48.00	3,462
16 Nov 22	47.60000 -1.05	48.65	47.40	48.65	2,005
15 Nov 22	48.65000 -0.55	49.70	48.30	49.70	4,108
14 Nov 22	49.20000 -0.80	50.00	49.00	49.65	1,667
11 Nov 22	50.00000 +0.65	50.40	48.90	48.90	2,666
10 Nov 22	49.35000 +2.55	50.00	46.45	46.60	4,520
09 Nov 22	46.80000 -0.40	48.05	45.80	46.80	2,876
08 Nov 22	47.20000 +1.70	47.40	45.35	45.70	2,308
07 Nov 22	45.50000 +0.30	46.10	45.10	45.35	1,879
04 Nov 22	45.20000 -0.05	45.35	44.40	44.40	1,937
03 Nov 22	45.25000 -0.30	45.35	44.10	45.05	3,057
02 Nov 22	45.55000 -0.35	45.90	44.75	45.20	2,631
01 Nov 22	45.90000 -0.10	46.80	45.45	46.45	2,127
31 Oct 22	46.00000 -0.55	46.75	45.85	46.75	1,877
28 Oct 22	46.55000 -1.75	47.70	46.45	47.70	3,284
27 Oct 22	48.30000 +0.25	48.75	47.30	48.50	6,903
26 Oct 22	48.05000 +1.05	48.40	46.95	47.70	2,977
25 Oct 22	47.00000 +2.00	47.20	45.30	45.35	2,531
24 Oct 22	45.00000 -0.15	45.95	44.90	45.50	4,529
21 Oct 22	45.15000 +0.90	45.50	44.00	44.65	3,555
20 Oct 22	44.25000 +1.55	44.45	42.95	42.95	5,705
19 Oct 22	42.70000 +0.15	43.00	42.05	42.05	5,774
18 Oct 22	42.55000 +0.85	43.00	42.05	42.20	4,516
17 Oct 22	41.70000 -0.35	42.10	40.80	41.25	4,786
14 Oct 22	42.05000 +0.25	42.55	41.50	41.55	2,683
13 Oct 22	41.80000 -0.30	42.50	40.85	42.40	5,646
12 Oct 22	42.10000 -0.30	43.00	42.10	42.70	4,837
11 Oct 22	42.40000 -0.10	42.95	42.10	42.50	12,396
10 Oct 22	42.50000 +0.00	42.95	42.20	42.80	15,330
07 Oct 22	42.50000 -0.60	43.25	42.10	42.75	10,892
06 Oct 22	43.10000 +0.25	43.10	42.70	42.70	2,168
05 Oct 22	42.85000 -0.30	43.30	42.40	43.30	8,791
04 Oct 22	43.15000 +1.15	43.30	42.00	42.00	6,555
03 Oct 22	42.00000 -0.85	43.25	41.85	43.25	13,908
30 Sep 22	42.85000 +0.90	43.40	41.95	41.95	13,425
29 Sep 22	41.95000 -1.05	42.55	41.90	42.40	14,173
28 Sep 22	43.00000 +0.90	43.25	40.85	41.95	25,116
27 Sep 22	42.10000 -0.75	44.25	42.10	43.45	10,107
26 Sep 22	42.85000 +1.30	44.10	41.95	41.95	31,340
23 Sep 22	41.55000 -4.60	46.80	40.25	46.50	35,438
22 Sep 22	46.15000 -1.60	47.90	46.10	47.65	6,917
21 Sep 22	47.75000 +0.55	48.15	46.80	47.45	1,390
20 Sep 22	47.20000 -0.10	47.50	46.05	47.50	3,919
19 Sep 22	47.30000 -0.15	47.80	45.60	47.05	10,126
16 Sep 22	47.45000 +0.15	47.85	46.20	47.05	14,685
15 Sep 22	47.30000 -0.25	47.80	47.15	47.65	3,647
14 Sep 22	47.55000 -0.05	48.50	46.65	47.50	18,613
13 Sep 22	47.60000 -2.30	49.50	47.55	49.50	3,739
12 Sep 22	49.90000 +1.05	50.20	49.35	49.35	866
09 Sep 22	48.85000 +0.30	49.80	48.85	49.00	1,293
08 Sep 22	48.55000 +0.25	48.75	47.35	48.30	2,970
07 Sep 22	48.30000 +0.20	48.35	47.60	47.60	5,489
06 Sep 22	48.10000 +0.40	48.50	47.35	47.55	4,771
05 Sep 22	47.70000 +0.40	48.30	46.05	46.05	9,846
02 Sep 22	47.30000 +0.80	47.55	46.70	47.00	1,934
01 Sep 22	46.50000 -1.20	48.70	46.30	48.15	6,779
31 Aug 22	47.70000 -0.40	49.00	46.90	48.10	7,941
30 Aug 22	48.10000 +0.50	49.00	47.60	47.65	5,279
29 Aug 22	47.60000 +0.25	48.50	46.30	46.90	10,276
26 Aug 22	47.35000 -2.40	49.50	47.10	49.30	3,562
25 Aug 22	49.75000 +0.00	50.60	49.70	50.10	1,667
24 Aug 22	49.75000 +0.20	50.20	48.70	49.20	3,103
23 Aug 22	49.55000 -0.75	50.80	49.40	50.10	2,207
22 Aug 22	50.30000 -1.40	52.00	50.20	52.00	7,322
19 Aug 22	51.70000 -0.40	52.90	51.60	52.00	10,840
18 Aug 22	52.10000 +0.40	52.10	51.30	51.60	2,101
17 Aug 22	51.70000 -0.90	52.40	51.40	52.40	3,759
16 Aug 22	52.60000 +1.10	53.00	51.10	51.60	5,507
15 Aug 22	51.50000 -0.70	52.70	51.20	52.40	2,000
12 Aug 22	52.20000 -0.40	52.20	51.80	52.10	1,821
11 Aug 22	52.60000 -0.10	53.60	52.40	52.80	5,522
10 Aug 22	52.70000 +1.10	52.70	50.50	51.00	5,704
09 Aug 22	51.60000 -1.60	52.90	51.60	52.90	3,763
08 Aug 22	53.20000 +0.20	53.90	52.90	53.40	2,022
05 Aug 22	53.00000 -0.60	53.70	52.40	53.70	5,886
04 Aug 22	53.60000 +2.70	53.80	51.00	51.00	10,737
03 Aug 22	50.90000 +0.60	51.00	49.95	50.80	9,293
02 Aug 22	50.30000 -0.80	51.10	49.80	51.10	4,948
01 Aug 22	51.10000 -0.40	52.00	50.70	51.90	6,985
29 Jul 22	51.50000 +1.40	52.00	50.60	50.60	9,965
28 Jul 22	50.10000 +0.10	50.50	49.90	50.30	12,025
27 Jul 22	50.00000 +0.10	50.30	49.50	50.30	4,349
26 Jul 22	49.90000 -0.60	50.60	49.50	50.40	5,079
25 Jul 22	50.50000 -0.60	51.30	49.90	50.90	10,368
22 Jul 22	51.10000 +2.20	52.10	48.60	48.60	25,202
21 Jul 22	48.90000 +0.20	48.95	47.95	48.30	12,523
20 Jul 22	48.70000 +0.25	49.25	48.05	48.95	8,916
19 Jul 22	48.45000 +0.45	48.50	47.25	48.45	7,165
18 Jul 22	48.00000 +0.20	48.35	46.95	47.95	11,975
15 Jul 22	47.80000 +1.30	47.85	46.10	46.80	7,285
14 Jul 22	46.50000 +1.45	47.05	44.80	45.10	12,761
13 Jul 22	45.05000 -1.25	46.45	44.80	46.25	15,289
12 Jul 22	46.30000 -2.05	47.85	46.25	47.85	8,806
11 Jul 22	48.35000 -0.65	49.00	47.75	48.95	14,714
08 Jul 22	49.00000 +0.50	49.90	48.35	48.70	8,397
07 Jul 22	48.50000 +0.00	49.00	47.95	48.10	15,879
06 Jul 22	48.50000 +1.45	48.70	46.80	46.80	17,370
05 Jul 22	47.05000 -0.50	47.50	45.90	47.50	5,080
04 Jul 22	47.55000 +0.15	47.95	46.50	47.40	6,920
01 Jul 22	47.40000 -0.20	47.95	46.25	47.95	5,497
30 Jun 22	47.60000 -0.45	49.00	47.10	49.00	5,238
29 Jun 22	48.05000 -0.95	49.00	47.15	49.00	10,140
28 Jun 22	49.00000 +0.00	49.25	48.30	48.80	11,480
27 Jun 22	49.00000 +0.00	50.00	48.90	49.25	16,696
24 Jun 22	49.00000 +0.00	49.45	48.35	48.95	7,599
23 Jun 22	49.00000 +0.00	49.40	47.85	49.40	5,568
22 Jun 22	49.00000 -0.50	49.60	47.70	49.60	16,007
21 Jun 22	49.50000 -0.50	50.70	49.00	50.10	18,523
20 Jun 22	50.00000 +1.00	51.00	49.70	50.10	9,376
17 Jun 22	49.00000 +1.70	49.50	47.80	47.90	3,246
16 Jun 22	47.30000 -1.60	49.10	47.10	49.10	3,407
15 Jun 22	48.90000 +1.35	49.05	47.40	48.10	8,412
14 Jun 22	47.55000 -1.20	49.45	47.40	48.85	2,259
13 Jun 22	48.75000 -1.45	50.20	48.25	49.45	8,687
10 Jun 22	50.20000 -2.50	52.40	50.00	52.30	2,449
09 Jun 22	52.70000 -1.70	54.40	52.40	54.40	1,874
08 Jun 22	54.40000 +1.30	55.40	52.50	53.30	7,274
07 Jun 22	53.10000 -0.60	54.50	51.40	53.70	11,896
06 Jun 22	53.70000 -0.20	54.00	53.40	53.70	1,356
03 Jun 22	53.90000 -1.30	55.70	53.60	54.80	4,699
02 Jun 22	55.20000 +0.70	55.20	53.80	54.40	4,039
01 Jun 22	54.50000 +0.00	56.10	54.20	54.70	6,641
31 May 22	54.50000 +1.50	55.20	53.00	53.30	8,155
30 May 22	53.00000 +1.70	53.00	51.20	51.20	3,842
27 May 22	51.30000 +0.00	51.50	50.70	51.10	5,081
26 May 22	51.30000 +0.60	51.30	50.40	50.90	3,536
25 May 22	50.70000 -0.80	51.90	50.50	51.90	1,918
24 May 22	51.50000 -1.00	52.60	51.50	52.50	4,545
23 May 22	52.50000 +0.40	52.90	51.80	51.90	3,990
20 May 22	52.10000 -0.20	53.60	51.50	51.50	4,970
19 May 22	52.30000 +1.70	52.40	49.85	50.10	11,190
18 May 22	50.60000 -1.20	53.00	50.40	52.80	12,828
17 May 22	51.80000 +0.70	53.10	51.60	51.60	9,845
16 May 22	51.10000 +0.30	51.70	50.30	50.90	7,639
13 May 22	50.80000 +1.25	50.80	49.10	49.10	6,866
12 May 22	49.55000 -1.55	50.10	48.35	50.10	9,032
11 May 22	51.10000 +1.00	51.40	49.80	49.90	3,310
10 May 22	50.10000 -1.90	52.00	49.90	52.00	5,949
09 May 22	52.00000 -2.50	54.90	51.80	54.50	23,434
06 May 22	54.50000 +1.30	54.50	52.80	53.00	12,942
05 May 22	53.20000 +0.80	54.90	53.10	54.90	11,051
04 May 22	52.40000 -0.30	53.20	52.00	53.10	7,513
03 May 22	52.70000 -0.20	53.20	51.50	52.50	4,881
02 May 22	52.90000 -0.60	53.50	52.60	53.30	2,260
29 Apr 22	53.50000 -1.90	56.00	53.50	55.70	4,614
28 Apr 22	55.40000 +2.10	55.50	53.70	53.70	6,828
27 Apr 22	53.30000 +1.40	53.30	51.30	51.50	14,865
26 Apr 22	51.90000 -2.90	54.70	51.20	54.50	9,181
25 Apr 22	54.80000 -1.60	56.30	54.70	56.00	7,301
22 Apr 22	56.40000 -0.60	56.90	55.00	56.50	9,442
21 Apr 22	57.00000 +2.80	59.20	55.50	55.50	14,377
20 Apr 22	54.20000 +0.10	54.80	53.80	54.40	6,676
19 Apr 22	54.10000 +0.20	54.60	53.40	54.30	3,319
14 Apr 22	53.90000 -0.10	55.00	53.60	53.60	3,121
13 Apr 22	54.00000 -0.20	54.50	53.10	54.50	3,205
12 Apr 22	54.20000 +0.40	54.80	53.50	53.50	5,497
11 Apr 22	53.80000 -1.00	54.80	53.20	54.40	19,146
08 Apr 22	54.80000 -0.30	56.20	54.50	55.20	3,362
07 Apr 22	55.10000 -0.10	56.60	54.90	55.40	3,202
06 Apr 22	55.20000 -2.60	57.80	55.00	57.70	4,613
05 Apr 22	57.80000 -1.50	59.50	57.50	59.30	3,311
04 Apr 22	59.30000 +2.30	59.30	57.00	57.70	7,709
01 Apr 22	57.00000 +0.40	57.50	56.20	56.20	5,223
31 Mar 22	56.60000 -1.20	58.70	56.20	57.80	8,580
30 Mar 22	57.80000 -0.30	59.10	57.70	59.00	4,126
29 Mar 22	58.10000 +0.30	59.10	57.60	58.00	1,839
28 Mar 22	57.80000 +0.70	58.20	57.20	58.00	3,917
25 Mar 22	57.10000 -3.00	60.70	57.10	60.70	12,409
24 Mar 22	60.10000 +0.80	61.20	58.50	59.00	13,177
23 Mar 22	59.30000 -2.20	61.60	59.10	60.50	15,947
22 Mar 22	61.50000 +2.30	61.50	59.30	59.50	10,460
21 Mar 22	59.20000 -0.20	60.10	58.90	60.00	10,174
18 Mar 22	59.40000 +0.30	60.00	57.60	60.00	7,959
17 Mar 22	59.10000 +1.40	59.40	57.10	58.30	12,062
16 Mar 22	57.70000 +2.60	58.10	57.10	57.40	24,833
15 Mar 22	55.10000 +0.00	55.60	53.10	55.60	6,748
14 Mar 22	55.10000 +1.90	55.20	53.30	54.80	8,134
11 Mar 22	53.20000 +0.30	54.50	51.80	52.80	9,209
10 Mar 22	52.90000 -0.70	53.00	51.90	53.00	11,911
09 Mar 22	53.60000 +5.55	53.60	49.05	50.00	11,828
08 Mar 22	48.05000 -0.95	50.10	47.00	49.00	15,757
07 Mar 22	49.00000 -1.60	50.70	47.40	47.40	27,578
04 Mar 22	50.60000 -2.90	54.40	50.20	53.50	44,115
03 Mar 22	53.50000 -0.90	54.50	52.60	54.50	12,605
02 Mar 22	54.40000 +1.50	54.80	52.30	53.40	16,643
01 Mar 22	52.90000 -1.20	55.10	52.70	55.00	8,913
28 Feb 22	54.10000 +0.50	54.10	52.10	53.60	8,925
25 Feb 22	53.60000 +3.80	53.60	49.85	50.60	13,762
24 Feb 22	49.80000 -2.40	50.90	47.00	50.90	29,083
23 Feb 22	52.20000 -1.70	54.30	51.90	53.50	23,349
22 Feb 22	53.90000 +0.40	55.00	52.40	52.90	15,965
21 Feb 22	53.50000 +0.00	54.40	52.90	53.00	10,206
18 Feb 22	53.50000 -0.20	54.00	52.80	53.50	10,778
17 Feb 22	53.70000 +0.00	54.40	53.60	54.20	4,097
16 Feb 22	53.70000 +0.00	54.40	53.40	54.20	7,003
15 Feb 22	53.70000 +1.70	53.80	52.20	52.20	11,463
14 Feb 22	52.00000 -2.10	53.10	51.30	53.10	10,268
11 Feb 22	54.10000 -0.70	55.40	53.80	55.20	4,599
10 Feb 22	54.80000 -2.10	57.40	54.70	57.00	7,786
09 Feb 22	56.90000 +3.50	56.90	54.60	54.80	11,771
08 Feb 22	53.40000 +0.00	54.00	52.70	54.00	9,172
07 Feb 22	53.40000 -0.30	54.60	53.20	54.20	5,435
04 Feb 22	53.70000 +0.20	54.40	53.10	53.10	6,944
03 Feb 22	53.50000 -1.50	55.60	53.30	55.60	8,582
02 Feb 22	55.00000 -0.60	56.90	55.00	55.50	8,688
01 Feb 22	55.60000 +0.60	55.70	54.80	55.50	10,577
31 Jan 22	55.00000 +1.10	55.70	54.00	54.40	10,826
28 Jan 22	53.90000 +0.60	54.00	52.60	53.30	11,379
27 Jan 22	53.30000 +0.60	53.50	51.80	52.60	12,357
26 Jan 22	52.70000 +1.60	52.90	50.20	50.20	18,089
25 Jan 22	51.10000 +0.90	51.90	49.50	50.90	31,993
24 Jan 22	50.20000 -3.50	52.90	49.75	52.90	37,244
21 Jan 22	53.70000 -2.50	55.80	53.30	55.80	12,512
20 Jan 22	56.20000 +0.00	57.30	55.60	56.50	17,109
19 Jan 22	56.20000 -0.90	57.40	55.90	56.90	20,038
18 Jan 22	57.10000 -2.00	58.00	55.90	58.00	18,943
17 Jan 22	59.10000 +0.10	60.00	58.40	60.00	5,282
14 Jan 22	59.00000 -1.10	59.80	59.00	59.70	1,630
13 Jan 22	60.10000 -1.40	62.00	59.80	62.00	2,548
12 Jan 22	61.50000 -0.20	62.30	61.10	62.30	3,862
11 Jan 22	61.70000 +2.60	61.70	59.10	59.10	4,158
10 Jan 22	59.10000 -3.30	62.40	58.80	61.80	6,488
07 Jan 22	62.40000 -0.40	63.70	61.60	63.20	4,662
06 Jan 22	62.80000 -1.90	65.30	62.50	65.30	4,962
05 Jan 22	64.70000 +0.00	65.40	63.70	65.10	3,374
04 Jan 22	64.70000 -2.70	67.40	64.60	67.40	4,230
03 Jan 22	67.40000 +0.90	68.00	66.70	67.40	2,855
30 Dec 21	66.50000 +3.10	66.50	63.50	64.00	4,062
29 Dec 21	63.40000 -1.70	65.90	63.30	65.50	7,210
28 Dec 21	65.10000 -1.30	66.40	65.10	66.30	1,126
27 Dec 21	66.40000 +0.00	67.90	66.20	67.00	1,809
23 Dec 21	66.40000 -0.60	67.40	66.40	66.40	1,693
22 Dec 21	67.00000 +2.80	67.50	63.40	63.40	5,968
21 Dec 21	64.20000 -0.30	65.10	63.60	65.10	3,423
20 Dec 21	64.50000 -1.10	65.10	64.20	65.10	1,832
17 Dec 21	65.60000 -0.10	65.70	64.30	65.00	1,031
16 Dec 21	65.70000 +1.10	66.50	64.40	65.10	3,917
15 Dec 21	64.60000 +0.50	65.10	64.00	64.70	1,126
14 Dec 21	64.10000 -0.20	65.20	63.90	64.60	3,769
13 Dec 21	64.30000 -0.50	65.40	63.90	65.40	2,309
10 Dec 21	64.80000 -1.60	65.90	63.90	65.90	4,940
09 Dec 21	66.40000 -0.50	68.00	65.90	67.60	3,622
08 Dec 21	66.90000 -0.60	68.40	66.50	67.80	4,565
07 Dec 21	67.50000 +2.20	67.80	65.90	65.90	9,194
06 Dec 21	65.30000 -0.50	66.40	64.70	66.40	3,750
03 Dec 21	65.80000 -0.80	67.40	65.50	67.40	5,561
02 Dec 21	66.60000 -0.80	67.50	66.00	67.10	8,447
01 Dec 21	67.40000 +2.00	67.50	65.10	65.80	8,867
30 Nov 21	65.40000 +0.80	65.70	63.50	64.90	6,591
29 Nov 21	64.60000 +1.10	65.00	62.90	63.90	7,957
26 Nov 21	63.50000 +0.40	63.50	61.70	62.60	6,730
25 Nov 21	63.10000 +0.50	63.90	61.80	61.80	3,851
24 Nov 21	62.60000 -1.90	63.90	61.30	63.10	7,485
23 Nov 21	64.50000 -0.40	65.00	62.90	64.90	5,814
22 Nov 21	64.90000 +0.40	65.30	64.00	65.30	3,967
19 Nov 21	64.50000 -1.30	65.50	64.00	65.50	4,497
18 Nov 21	65.80000 -0.20	67.20	65.10	66.20	6,596
17 Nov 21	66.00000 -0.80	66.90	65.50	66.90	3,030
16 Nov 21	66.80000 +1.00	66.90	65.50	66.40	3,822
15 Nov 21	65.80000 -0.20	66.70	65.00	66.70	1,401
12 Nov 21	66.00000 +0.10	66.20	65.10	65.10	857
11 Nov 21	65.90000 -0.10	67.20	65.50	66.60	3,290
10 Nov 21	66.00000 +0.50	66.20	64.80	65.00	4,970
09 Nov 21	65.50000 -0.10	66.00	65.00	65.00	1,517
08 Nov 21	65.60000 +0.00	66.20	65.10	65.20	4,130
05 Nov 21	65.60000 -0.80	66.20	65.00	66.20	5,094
04 Nov 21	66.40000 +0.00	66.90	65.30	66.50	3,712
03 Nov 21	66.40000 +2.00	66.60	65.10	65.20	3,443
02 Nov 21	64.40000 -0.30	65.80	63.70	65.40	3,193
01 Nov 21	64.70000 +2.90	65.50	62.50	62.50	5,939
29 Oct 21	61.80000 -1.10	63.00	61.80	63.00	2,484
28 Oct 21	62.90000 +1.40	62.90	61.50	61.60	2,460
27 Oct 21	61.50000 -1.00	63.00	61.40	62.40	5,906
26 Oct 21	62.50000 +0.90	63.40	61.50	61.50	12,843
25 Oct 21	61.60000 -0.70	62.40	61.10	61.70	6,073
22 Oct 21	62.30000 -0.40	63.30	61.80	62.20	2,170
21 Oct 21	62.70000 -0.80	64.40	62.30	62.70	2,670
20 Oct 21	63.50000 -2.50	66.70	63.40	66.00	4,920
19 Oct 21	66.00000 +1.00	66.90	64.30	65.40	5,466
18 Oct 21	65.00000 -0.40	65.70	64.60	65.70	1,371
15 Oct 21	65.40000 +0.40	66.30	64.60	65.40	3,927
14 Oct 21	65.00000 +0.70	65.30	63.80	64.80	2,876
13 Oct 21	64.30000 +1.30	64.30	63.50	63.60	2,713
12 Oct 21	63.00000 -0.90	63.80	62.50	63.30	5,301
11 Oct 21	63.90000 +1.90	63.90	61.10	62.70	5,314
08 Oct 21	62.00000 -1.30	64.00	62.00	63.50	4,030
07 Oct 21	63.30000 +2.10	63.30	60.90	61.70	5,506
06 Oct 21	61.20000 -0.90	62.60	60.50	62.60	2,759
05 Oct 21	62.10000 +1.50	62.20	60.50	61.10	4,530
04 Oct 21	60.60000 -2.70	63.60	60.60	63.60	4,368
01 Oct 21	63.30000 +5.00	63.30	57.80	58.40	15,376
30 Sep 21	58.30000 -4.70	64.80	57.00	63.50	27,096
29 Sep 21	63.00000 -2.90	66.50	62.70	66.50	4,193
28 Sep 21	65.90000 -0.90	67.90	65.90	67.90	2,907
27 Sep 21	66.80000 -0.60	67.90	66.80	67.90	1,881
24 Sep 21	67.40000 +0.10	68.00	66.70	67.50	6,559
23 Sep 21	67.30000 +1.20	67.60	66.60	66.80	2,340
22 Sep 21	66.10000 +2.40	66.50	63.20	63.70	4,719
21 Sep 21	63.70000 +0.00	64.40	63.60	63.70	2,000
20 Sep 21	63.70000 -1.10	64.30	63.00	64.20	2,335
17 Sep 21	64.80000 -1.80	66.60	64.80	65.60	6,975
16 Sep 21	66.60000 -0.50	67.50	66.10	66.60	2,607
15 Sep 21	67.10000 -0.80	68.30	67.10	68.30	1,969
14 Sep 21	67.90000 +0.30	68.20	67.10	67.40	1,593
13 Sep 21	67.60000 +0.00	68.20	66.80	67.40	2,243
10 Sep 21	67.60000 -0.80	68.60	67.60	68.50	2,328
09 Sep 21	68.40000 +0.60	69.20	66.40	67.10	4,668
08 Sep 21	67.80000 +0.10	68.80	67.00	67.10	7,650
07 Sep 21	67.70000 +0.70	67.70	66.30	66.30	7,704
06 Sep 21	67.00000 +0.40	67.00	65.90	65.90	3,868
03 Sep 21	66.60000 +0.20	66.70	65.20	66.60	2,023
02 Sep 21	66.40000 +0.00	66.80	65.40	66.30	4,449
01 Sep 21	66.40000 +0.30	66.60	65.50	66.60	2,023
31 Aug 21	66.10000 +0.10	66.70	65.00	66.10	1,888
30 Aug 21	66.00000 +2.00	66.30	63.20	63.90	3,648
27 Aug 21	64.00000 -2.10	66.80	62.80	66.80	26,194
26 Aug 21	66.10000 +1.30	66.70	64.30	64.60	5,245
25 Aug 21	64.80000 -0.20	65.70	64.70	65.70	2,327
24 Aug 21	65.00000 -0.90	66.50	65.00	66.10	2,085
23 Aug 21	65.90000 +0.40	66.70	64.70	64.70	2,022
20 Aug 21	65.50000 +1.40	66.00	63.50	64.40	9,180
19 Aug 21	64.10000 -1.10	65.30	63.70	64.50	4,454
18 Aug 21	65.20000 +1.20	65.20	64.00	64.00	5,371
17 Aug 21	64.00000 +0.40	64.30	63.00	63.80	5,680
16 Aug 21	63.60000 -0.80	64.20	63.00	63.60	3,378
13 Aug 21	64.40000 +1.40	64.80	62.60	62.90	13,255
12 Aug 21	63.00000 +0.00	63.20	62.30	62.60	3,690
11 Aug 21	63.00000 +1.40	63.00	61.20	62.50	2,776
10 Aug 21	61.60000 -1.40	63.10	61.60	62.90	2,402
09 Aug 21	63.00000 +0.40	63.10	62.70	62.90	8,073
06 Aug 21	62.60000 +0.60	62.60	61.70	62.60	5,422
05 Aug 21	62.00000 +0.70	62.50	60.90	61.50	4,435
04 Aug 21	61.30000 +1.60	61.50	59.80	60.30	10,961
03 Aug 21	59.70000 -0.90	60.50	59.50	60.20	3,916
02 Aug 21	60.60000 -0.40	62.00	59.10	61.00	5,660
30 Jul 21	61.00000 +0.60	61.00	59.60	60.80	3,383
29 Jul 21	60.40000 +0.90	60.90	59.20	59.90	1,803
28 Jul 21	59.50000 +0.90	60.00	58.00	59.10	9,025
27 Jul 21	58.60000 +0.60	59.30	56.20	57.70	22,229
26 Jul 21	58.00000 -2.20	60.60	57.90	59.80	7,466
23 Jul 21	60.20000 -0.20	61.10	59.80	61.00	13,565
22 Jul 21	60.40000 -0.30	61.10	60.00	60.60	2,907
21 Jul 21	60.70000 -0.90	62.10	60.60	61.60	2,167
20 Jul 21	61.60000 +1.00	61.80	60.50	60.70	5,594
19 Jul 21	60.60000 -2.20	63.00	60.60	63.00	2,637
16 Jul 21	62.80000 +1.00	63.10	61.00	62.20	3,338
15 Jul 21	61.80000 -1.20	62.90	61.60	62.40	2,009
14 Jul 21	63.00000 -0.10	63.10	62.30	63.10	603
13 Jul 21	63.10000 +0.30	63.10	62.10	62.30	1,659
12 Jul 21	62.80000 -0.20	63.10	61.50	62.80	2,545
09 Jul 21	63.00000 +0.40	63.10	62.10	63.00	6,674
08 Jul 21	62.60000 -0.50	63.00	62.00	63.00	3,322
07 Jul 21	63.10000 +0.70	63.10	62.50	62.80	2,467
06 Jul 21	62.40000 -0.40	63.00	62.40	62.50	2,848
05 Jul 21	62.80000 +0.10	63.00	62.40	62.80	3,634
02 Jul 21	62.70000 +2.00	62.70	60.70	60.70	2,357
01 Jul 21	60.70000 +0.00	61.30	60.50	61.20	2,017
30 Jun 21	60.70000 -0.70	61.80	60.70	61.20	2,214
29 Jun 21	61.40000 +0.70	61.60	60.60	61.10	1,737
28 Jun 21	60.70000 -1.40	61.70	60.20	60.50	4,808
25 Jun 21	62.10000 +0.30	62.80	61.60	62.80	1,657
24 Jun 21	61.80000 +0.60	61.90	60.80	61.00	4,457
23 Jun 21	61.20000 -1.90	63.40	60.30	63.00	5,486
22 Jun 21	63.10000 -1.90	65.00	62.90	65.00	3,742
21 Jun 21	65.00000 +1.80	65.00	63.20	64.00	8,131
18 Jun 21	63.20000 +0.10	63.70	62.60	63.20	2,892
17 Jun 21	63.10000 -0.20	63.70	62.90	63.70	1,807
16 Jun 21	63.30000 +0.30	63.30	62.40	62.70	2,236
15 Jun 21	63.00000 -0.80	63.70	61.80	63.70	4,592
14 Jun 21	63.80000 +1.20	63.80	62.60	63.40	1,930
11 Jun 21	62.60000 +1.50	62.60	61.00	61.00	2,541
10 Jun 21	61.10000 -1.50	62.80	61.10	62.30	4,073
09 Jun 21	62.60000 +0.60	63.70	62.10	62.10	5,047
08 Jun 21	62.00000 +0.50	62.10	61.40	61.40	1,857
07 Jun 21	61.50000 -0.50	62.50	61.50	62.50	3,107
04 Jun 21	62.00000 -1.50	63.60	62.00	63.50	959
03 Jun 21	63.50000 +0.50	64.30	63.10	63.50	8,181
02 Jun 21	63.00000 +0.00	64.10	62.70	63.00	3,330
01 Jun 21	63.00000 +0.00	63.90	62.50	63.70	3,743
31 May 21	63.00000 -0.20	63.70	62.70	63.20	1,056
28 May 21	63.20000 +0.20	64.40	62.50	62.50	3,831
27 May 21	63.00000 +0.00	63.30	62.10	63.10	7,780
26 May 21	63.00000 +0.00	63.20	62.60	62.90	4,517
25 May 21	63.00000 +2.00	63.00	61.30	61.30	14,024
21 May 21	61.00000 -0.10	61.70	60.50	61.10	6,098
20 May 21	61.10000 +1.80	61.40	59.00	59.00	3,739
19 May 21	59.30000 -0.50	59.90	59.00	59.90	4,293
18 May 21	59.80000 +0.50	60.20	59.50	59.50	1,408
17 May 21	59.30000 +1.10	60.00	58.10	58.10	4,354
14 May 21	58.20000 -0.80	59.30	58.00	59.30	19,998
13 May 21	59.00000 +0.00	59.30	58.40	59.10	6,527
12 May 21	59.00000 -0.10	59.20	59.00	59.00	3,617
11 May 21	59.10000 -1.90	60.30	59.10	60.10	8,747
10 May 21	61.00000 +0.00	61.20	60.50	61.20	23,617
07 May 21	61.00000 +0.00	61.60	60.50	60.60	3,058
06 May 21	61.00000 -0.20	61.80	60.50	61.80	4,175
05 May 21	61.20000 +0.90	61.80	60.10	60.30	5,361
04 May 21	60.30000 -1.00	62.20	60.30	61.90	7,440
03 May 21	61.30000 -0.30	62.30	60.70	62.30	5,548
30 Apr 21	61.60000 -0.60	62.50	61.10	62.10	4,446
29 Apr 21	62.20000 +0.20	62.80	62.00	62.30	3,079
28 Apr 21	62.00000 -0.60	63.40	62.00	63.40	4,565
27 Apr 21	62.60000 +0.10	63.50	62.10	62.30	8,595
26 Apr 21	62.50000 +1.30	62.80	61.40	62.30	7,055
23 Apr 21	61.20000 -0.80	62.00	60.20	61.20	3,682
22 Apr 21	62.00000 +1.20	62.40	61.00	61.00	9,878
21 Apr 21	60.80000 +3.00	60.80	56.70	58.20	13,704
20 Apr 21	57.80000 +0.10	57.90	57.30	57.90	2,368
19 Apr 21	57.70000 -2.40	61.00	57.70	60.10	6,632
16 Apr 21	60.10000 +0.00	61.20	59.00	60.00	11,811
15 Apr 21	60.10000 +0.70	60.40	59.50	60.00	2,782
14 Apr 21	59.40000 +0.30	59.80	58.80	59.70	5,969
13 Apr 21	59.10000 +0.90	59.30	57.90	58.10	3,237
12 Apr 21	58.20000 +0.20	58.60	57.00	57.90	6,255
09 Apr 21	58.00000 +0.00	58.20	58.00	58.10	2,709
08 Apr 21	58.00000 +0.50	58.40	57.50	57.50	1,638
07 Apr 21	57.50000 +0.00	58.40	57.30	58.00	4,027
06 Apr 21	57.50000 -0.80	58.50	57.50	58.50	6,301
01 Apr 21	58.30000 +1.90	58.70	56.60	57.00	17,078
31 Mar 21	56.40000 +1.40	56.40	54.60	54.60	5,730
30 Mar 21	55.00000 -0.20	56.00	55.00	55.80	2,131
29 Mar 21	55.20000 +0.20	55.80	54.80	55.80	3,775
26 Mar 21	55.00000 +1.80	55.20	53.00	53.60	7,262
25 Mar 21	53.20000 -1.20	54.20	52.60	54.20	6,862
24 Mar 21	54.40000 -0.60	55.20	53.60	55.00	6,945
23 Mar 21	55.00000 +0.00	55.20	54.60	54.60	1,968
22 Mar 21	55.00000 +0.40	55.00	54.20	54.20	3,183
19 Mar 21	54.60000 -0.40	55.00	54.40	54.60	6,535
18 Mar 21	55.00000 -1.00	57.20	55.00	56.40	14,775
17 Mar 21	56.00000 +0.60	57.60	56.00	56.00	15,336
16 Mar 21	55.40000 +0.80	56.40	55.00	55.00	26,770
15 Mar 21	54.60000 +0.60	55.00	53.40	54.00	11,104
12 Mar 21	54.00000 +0.20	54.00	51.80	53.20	14,474
11 Mar 21	53.80000 +0.40	54.40	52.80	53.40	9,228
10 Mar 21	53.40000 +0.60	54.00	52.40	53.20	13,884
09 Mar 21	52.80000 -0.60	53.60	52.20	53.40	8,384
08 Mar 21	53.40000 +0.20	53.60	51.20	53.40	13,629
05 Mar 21	53.20000 -1.40	53.60	52.20	53.60	15,207
04 Mar 21	54.60000 +0.00	55.20	54.20	54.20	10,209
03 Mar 21	54.60000 -1.60	56.60	54.20	56.60	8,110
02 Mar 21	56.20000 +0.20	57.00	55.60	56.60	9,312
01 Mar 21	56.00000 +0.20	57.80	55.20	55.20	20,159
26 Feb 21	55.80000 +1.00	56.60	54.20	54.40	10,463
25 Feb 21	54.80000 -2.20	57.40	54.20	57.20	7,808
24 Feb 21	57.00000 -1.20	58.40	56.80	57.40	5,891
23 Feb 21	58.20000 +0.80	58.60	56.00	57.00	10,327
22 Feb 21	57.40000 -0.40	59.40	56.40	58.20	11,255
19 Feb 21	57.80000 +0.20	58.00	56.20	57.60	6,039
18 Feb 21	57.60000 -0.80	58.60	57.20	58.00	3,876
17 Feb 21	58.40000 -1.20	60.00	58.00	60.00	6,275
16 Feb 21	59.60000 -1.40	61.20	59.20	61.20	5,407
15 Feb 21	61.00000 -0.20	61.80	57.60	58.80	16,340
12 Feb 21	61.20000 -1.20	62.40	61.00	62.40	9,153
11 Feb 21	62.40000 -0.60	63.00	61.80	63.00	4,879
10 Feb 21	63.00000 +0.00	64.80	62.60	63.00	7,494
09 Feb 21	63.00000 -0.80	64.40	62.40	63.40	2,723
08 Feb 21	63.80000 -0.40	65.00	63.20	64.00	7,096
05 Feb 21	64.20000 +0.00	64.20	62.60	63.80	11,896
04 Feb 21	64.20000 +1.00	64.20	62.40	63.00	4,703
03 Feb 21	63.20000 -0.60	63.80	61.60	63.80	8,236
02 Feb 21	63.80000 +0.60	64.40	62.80	62.80	3,600
01 Feb 21	63.20000 +0.80	64.00	62.20	63.40	3,446
29 Jan 21	62.40000 +1.40	63.00	60.20	61.20	6,096
28 Jan 21	61.00000 -2.00	62.40	57.20	62.00	19,493
27 Jan 21	63.00000 -1.40	65.20	62.40	65.00	4,353
26 Jan 21	64.40000 +0.60	65.20	64.00	64.00	2,588
25 Jan 21	63.80000 -0.20	65.20	63.80	65.00	4,916
22 Jan 21	64.00000 -1.20	65.20	62.80	65.20	7,585
21 Jan 21	65.20000 -2.00	67.20	65.00	67.00	13,604
20 Jan 21	67.20000 +1.40	67.80	64.60	65.40	7,936
19 Jan 21	65.80000 +1.80	65.80	63.60	63.80	11,499
18 Jan 21	64.00000 +1.40	64.00	61.40	62.80	8,119
15 Jan 21	62.60000 -0.60	63.40	61.40	63.20	14,256
14 Jan 21	63.20000 -1.00	64.40	63.00	64.00	6,519
13 Jan 21	64.20000 +0.80	64.20	63.00	63.40	3,650
12 Jan 21	63.40000 +0.00	64.40	63.00	64.00	4,051
11 Jan 21	63.40000 +0.20	64.40	62.60	63.80	7,098
08 Jan 21	63.20000 +0.40	64.00	62.60	63.40	7,158
07 Jan 21	62.80000 -0.60	63.80	62.20	63.80	2,840
06 Jan 21	63.40000 +0.00	64.00	62.80	63.80	6,292
05 Jan 21	63.40000 +0.00	64.60	61.80	62.80	7,067
04 Jan 21	63.40000 +3.40	63.40	59.40	60.40	15,828
30 Dec 20	60.00000 +0.00	60.00	59.60	59.80	3,530
29 Dec 20	60.00000 +1.00	60.00	59.00	59.40	12,518
28 Dec 20	59.00000 +0.80	59.20	57.20	58.60	19,482
23 Dec 20	58.20000 -0.60	58.60	57.00	58.60	7,378
22 Dec 20	58.80000 +0.80	59.00	56.60	58.00	5,242
21 Dec 20	58.00000 +0.40	58.00	55.40	58.00	6,911
18 Dec 20	57.60000 -0.80	58.60	57.00	58.20	4,233
17 Dec 20	58.40000 +0.80	58.60	57.40	57.60	3,923
16 Dec 20	57.60000 +0.20	57.80	55.40	57.00	7,971
15 Dec 20	57.40000 +2.00	57.40	54.40	55.60	7,424
14 Dec 20	55.40000 -0.60	56.40	54.60	56.00	4,027
11 Dec 20	56.00000 -1.00	58.00	56.00	57.60	3,761
10 Dec 20	57.00000 -2.80	59.80	56.20	59.60	14,679
09 Dec 20	59.80000 +0.20	60.00	58.60	59.20	7,500
08 Dec 20	59.60000 +0.80	59.60	58.00	58.40	5,988
07 Dec 20	58.80000 +0.20	59.60	57.80	58.40	11,061
04 Dec 20	58.60000 +1.40	58.60	56.60	57.60	3,440
03 Dec 20	57.20000 -0.60	58.40	57.00	58.40	2,565
02 Dec 20	57.80000 -0.60	59.00	57.40	58.40	1,991
01 Dec 20	58.40000 +0.00	59.40	57.80	59.00	7,197
30 Nov 20	58.40000 +0.20	59.40	57.80	58.20	7,506
27 Nov 20	58.20000 +1.20	58.60	57.20	57.20	6,812
26 Nov 20	57.00000 +1.00	57.00	55.40	55.60	7,648
25 Nov 20	56.00000 -0.20	57.00	55.40	56.00	4,677
24 Nov 20	56.20000 -1.20	57.40	56.00	57.40	5,274
23 Nov 20	57.40000 +0.80	57.40	56.20	56.60	5,108
20 Nov 20	56.60000 -0.40	58.40	56.00	57.40	5,741
19 Nov 20	57.00000 +1.00	58.80	55.80	56.00	8,028
18 Nov 20	56.00000 +2.20	56.00	54.00	54.60	5,866
17 Nov 20	53.80000 +0.40	55.00	53.00	53.20	5,908
16 Nov 20	53.40000 -0.80	55.60	52.60	54.60	11,407
13 Nov 20	54.20000 -2.00	56.00	54.20	56.00	5,204
12 Nov 20	56.20000 +2.20	56.60	53.60	54.20	14,486
11 Nov 20	54.00000 +1.00	55.40	52.80	53.40	5,738
10 Nov 20	53.00000 -3.20	56.20	53.00	56.00	11,293
09 Nov 20	56.20000 +1.20	57.80	54.40	56.60	34,715
06 Nov 20	55.00000 +0.20	55.20	54.00	54.60	5,221
05 Nov 20	54.80000 +0.40	56.40	54.40	54.80	10,106
04 Nov 20	54.40000 +1.80	54.60	52.00	52.40	9,166
03 Nov 20	52.60000 +1.20	53.20	51.40	52.00	11,727
02 Nov 20	51.40000 +0.40	52.20	49.90	51.40	10,794
30 Oct 20	51.00000 -0.60	52.80	50.80	51.20	8,188
29 Oct 20	51.60000 +3.20	52.80	48.60	48.60	12,592
28 Oct 20	48.40000 -4.80	52.80	48.10	52.80	37,344
27 Oct 20	53.20000 +1.00	54.00	50.80	52.40	11,438
26 Oct 20	52.20000 -3.40	55.20	51.40	55.00	20,292
23 Oct 20	55.60000 +0.60	56.00	54.60	54.80	3,476
22 Oct 20	55.00000 -0.40	55.60	54.60	55.20	12,668
21 Oct 20	55.40000 +0.20	57.00	54.60	55.60	11,270
20 Oct 20	55.20000 -0.60	56.20	55.00	56.20	5,307
19 Oct 20	55.80000 -2.80	59.20	55.80	58.80	7,994
16 Oct 20	58.60000 +1.00	58.80	57.20	58.20	7,685
15 Oct 20	57.60000 -1.20	58.60	55.60	58.60	14,014
14 Oct 20	58.80000 -0.80	59.80	57.20	59.80	9,889
13 Oct 20	59.60000 +0.40	59.80	59.00	59.20	5,192
12 Oct 20	59.20000 -0.20	59.80	59.00	59.40	6,585
09 Oct 20	59.40000 -0.80	60.20	59.00	60.00	13,027
08 Oct 20	60.20000 +2.00	60.60	58.40	58.40	15,501
07 Oct 20	58.20000 +1.40	58.60	56.80	56.80	9,395
06 Oct 20	56.80000 +1.40	58.20	55.40	55.40	12,229
05 Oct 20	55.40000 +2.60	55.60	52.60	52.60	6,653
02 Oct 20	52.80000 -2.00	55.00	52.80	55.00	4,953
01 Oct 20	54.80000 -0.20	56.00	54.60	56.00	4,861
30 Sep 20	55.00000 +0.20	55.00	53.80	54.80	4,386
29 Sep 20	54.80000 -0.20	55.40	54.20	55.00	14,329
28 Sep 20	55.00000 +1.20	55.20	53.00	53.00	8,111
25 Sep 20	53.80000 +0.60	54.00	53.00	53.80	5,983
24 Sep 20	53.20000 +0.80	53.60	51.80	52.00	4,046
23 Sep 20	52.40000 +1.00	53.40	51.80	51.80	3,894
22 Sep 20	51.40000 -0.60	52.60	51.40	52.20	5,025
21 Sep 20	52.00000 -1.60	53.40	51.00	53.20	7,765
18 Sep 20	53.60000 +1.40	54.00	52.00	52.00	5,301
17 Sep 20	52.20000 -0.20	53.20	52.20	52.60	3,095
16 Sep 20	52.40000 +0.40	54.00	52.00	52.00	4,395
15 Sep 20	52.00000 +1.00	52.00	51.00	51.40	6,309
14 Sep 20	51.00000 -0.20	52.00	51.00	51.60	2,490
11 Sep 20	51.20000 +0.00	52.20	50.40	51.00	5,408
10 Sep 20	51.20000 -1.00	52.20	51.00	51.80	3,651
09 Sep 20	52.20000 +0.60	53.00	51.20	52.00	9,938
08 Sep 20	51.60000 +0.80	52.80	50.40	50.60	7,781
07 Sep 20	50.80000 -1.20	52.60	50.80	52.60	5,601
04 Sep 20	52.00000 -0.40	53.40	51.20	52.20	13,719
03 Sep 20	52.40000 -1.00	54.40	51.60	53.00	12,689
02 Sep 20	53.40000 +1.60	53.60	51.40	51.80	13,404
01 Sep 20	51.80000 +1.00	52.80	50.40	50.80	15,980
31 Aug 20	50.80000 +0.00	50.80	50.00	50.80	4,123
28 Aug 20	50.80000 +0.60	51.00	50.40	50.40	9,887
27 Aug 20	50.20000 -0.80	51.00	50.20	50.80	6,286
26 Aug 20	51.00000 +2.00	51.00	48.60	48.90	10,853
25 Aug 20	49.00000 -0.50	49.60	49.00	49.60	2,633
24 Aug 20	49.50000 +0.20	50.80	49.30	49.80	10,187
21 Aug 20	49.30000 -0.10	49.80	49.00	49.70	2,267
20 Aug 20	49.40000 +0.10	49.60	48.90	48.90	4,607
19 Aug 20	49.30000 -0.40	49.80	49.20	49.60	3,100
18 Aug 20	49.70000 +1.10	49.70	48.30	48.90	7,742
17 Aug 20	48.60000 +0.20	49.10	48.30	49.10	2,617
14 Aug 20	48.40000 +0.40	49.40	47.90	48.10	8,004
13 Aug 20	48.00000 +0.40	48.50	47.40	47.90	5,551
12 Aug 20	47.60000 +1.20	48.00	45.80	46.20	10,395
11 Aug 20	46.40000 +0.00	47.10	45.80	45.80	1,662
10 Aug 20	46.40000 +1.10	46.40	45.00	45.20	5,519
07 Aug 20	45.30000 +0.00	45.50	45.00	45.50	1,538
06 Aug 20	45.30000 +0.20	45.50	45.00	45.30	1,900
05 Aug 20	45.10000 -0.20	46.50	45.10	46.50	3,809
04 Aug 20	45.30000 -0.70	46.50	45.10	46.40	3,069
03 Aug 20	46.00000 -0.90	47.30	46.00	47.30	2,701
31 Jul 20	46.90000 +1.80	47.40	45.10	45.60	6,852
30 Jul 20	45.10000 -0.10	45.20	44.60	45.10	29,397
29 Jul 20	45.20000 +0.40	45.40	44.70	44.90	2,908
28 Jul 20	44.80000 -1.20	46.20	44.60	46.20	10,022
27 Jul 20	46.00000 -0.40	46.90	46.00	46.90	5,120
24 Jul 20	46.40000 -1.10	47.90	45.90	47.90	9,241
23 Jul 20	47.50000 -0.70	48.00	47.40	47.90	1,218
22 Jul 20	48.20000 +0.60	49.50	47.80	48.20	8,303
21 Jul 20	47.60000 +0.10	48.10	47.10	47.60	6,229
20 Jul 20	47.50000 +0.80	47.80	46.00	46.00	4,434
17 Jul 20	46.70000 +0.20	46.70	45.90	46.30	2,870
16 Jul 20	46.50000 -0.10	47.30	46.00	47.00	2,876
15 Jul 20	46.60000 -0.70	47.90	46.60	47.20	2,486
14 Jul 20	47.30000 -0.40	47.90	46.00	47.90	9,151
13 Jul 20	47.70000 -0.50	48.70	47.30	48.70	5,943
10 Jul 20	48.20000 +0.60	48.20	47.00	47.30	4,065
09 Jul 20	47.60000 -2.60	50.40	47.60	50.00	5,829
08 Jul 20	50.20000 +3.00	50.20	46.00	46.00	17,223
07 Jul 20	47.20000 +1.20	47.20	45.90	46.00	9,225
06 Jul 20	46.00000 -1.00	47.60	45.70	47.60	5,743
03 Jul 20	47.00000 -0.40	47.60	46.40	47.50	2,286
02 Jul 20	47.40000 +1.00	47.40	46.30	46.30	6,657
01 Jul 20	46.40000 -0.80	46.90	45.90	46.70	6,044
30 Jun 20	47.20000 +0.30	47.20	46.20	46.70	6,513
29 Jun 20	46.90000 -2.20	49.20	46.90	48.70	2,707
26 Jun 20	49.10000 +0.70	49.20	48.60	48.90	4,486
25 Jun 20	48.40000 +0.30	48.70	45.70	47.50	6,368
24 Jun 20	48.10000 -1.40	49.90	47.10	49.80	6,124
23 Jun 20	49.50000 +1.00	50.40	48.90	48.90	4,272
22 Jun 20	48.50000 -2.30	51.80	48.50	51.00	5,811
19 Jun 20	50.80000 +1.80	51.40	49.50	49.70	4,387
18 Jun 20	49.00000 -1.55	50.20	48.40	49.60	4,125
17 Jun 20	50.55060 -0.91	51.26	49.84	51.26	3,666
16 Jun 20	51.46230 +3.34	51.87	48.83	49.64	4,795
15 Jun 20	48.11930 -1.32	49.33	47.92	49.33	3,807
12 Jun 20	49.43620 -0.71	51.66	46.90	48.63	8,582
11 Jun 20	50.14540 -1.52	51.06	49.64	50.04	4,002
10 Jun 20	51.66490 +0.61	52.68	51.06	51.66	8,159
09 Jun 20	51.05710 +0.41	51.06	50.15	50.15	8,197
08 Jun 20	50.65190 +1.72	50.85	49.13	49.44	9,749
05 Jun 20	48.92980 +1.32	49.23	46.80	47.71	9,331
04 Jun 20	47.61280 +0.41	48.52	46.60	48.52	6,353
03 Jun 20	47.20750 -0.20	47.61	46.90	47.00	2,558
02 Jun 20	47.41010 +0.20	48.63	46.60	48.63	9,700
29 May 20	47.20750 +0.20	47.21	45.69	46.90	3,845
28 May 20	47.00490 +0.41	48.32	46.40	47.61	5,384
27 May 20	46.59980 -1.32	49.03	46.60	47.82	11,030
26 May 20	47.91670 +0.10	48.63	47.51	47.82	8,230
25 May 20	47.81540 +1.11	48.32	47.11	47.31	6,617
22 May 20	46.70110 -1.11	47.41	45.99	46.70	4,140
21 May 20	47.81540 -0.81	48.73	47.00	48.73	2,091
20 May 20	48.62580 +0.00	49.03	48.22	48.22	1,886
19 May 20	48.62580 +1.22	48.63	46.90	46.90	9,276
18 May 20	47.41010 +2.53	47.61	45.69	45.69	5,040
15 May 20	44.87750 +0.20	46.30	44.27	45.08	7,407
14 May 20	44.67500 -1.11	46.70	44.27	46.09	7,303
13 May 20	45.78930 -1.62	47.61	44.78	46.90	7,178
12 May 20	47.41010 +0.81	48.32	46.90	46.90	9,901
11 May 20	46.59980 +0.61	47.11	44.67	45.79	15,980
08 May 20	45.99190 +0.51	46.60	45.59	45.79	17,021
07 May 20	45.48540 -1.72	47.51	45.49	47.41	16,429
06 May 20	47.20750 -0.41	48.12	46.70	47.51	9,816
05 May 20	47.61280 -0.20	49.74	47.41	48.52	21,380
04 May 20	47.81540 -1.92	50.85	46.80	50.85	13,195
30 Apr 20	49.74010 -3.55	55.72	49.64	53.29	11,720
29 Apr 20	53.28580 +1.01	53.29	51.46	52.27	7,415
28 Apr 20	52.27270 +1.62	53.69	50.55	50.65	14,152
27 Apr 20	50.65190 +2.43	50.65	48.83	49.03	5,647
24 Apr 20	48.22060 -0.10	49.84	46.60	48.63	5,770
23 Apr 20	48.32190 +3.55	49.64	45.18	45.18	12,136
22 Apr 20	44.77620 +0.20	45.38	43.97	44.27	7,878
21 Apr 20	44.57370 +0.61	44.98	42.35	43.56	9,785
20 Apr 20	43.96580 -1.32	45.49	43.46	45.38	7,307
17 Apr 20	45.28280 +2.43	45.28	43.66	44.17	7,853
16 Apr 20	42.85150 +0.41	43.36	42.24	42.55	7,369
15 Apr 20	42.44630 -1.92	44.67	41.64	44.47	10,727
14 Apr 20	44.37110 +0.20	45.18	43.26	44.78	11,080
09 Apr 20	44.16850 +0.51	44.37	42.24	43.76	7,174
08 Apr 20	43.66190 +0.51	43.76	42.24	43.76	6,033
07 Apr 20	43.15540 +2.53	43.56	41.74	41.74	8,386
06 Apr 20	40.62280 +0.30	42.14	39.91	40.42	19,662
03 Apr 20	40.31890 -0.20	43.16	39.61	40.93	9,918
02 Apr 20	40.52150 +2.03	41.74	38.50	38.60	14,315
01 Apr 20	38.49540 -1.11	39.61	37.79	39.31	6,892
31 Mar 20	39.60980 +0.81	41.03	38.19	39.20	12,881
30 Mar 20	38.79930 -0.20	39.31	37.48	39.31	13,776
27 Mar 20	39.00190 -1.42	41.33	38.90	40.52	16,915
26 Mar 20	40.42020 +1.92	40.72	38.19	39.31	9,735
25 Mar 20	38.49540 -1.62	46.60	37.18	46.60	39,541
24 Mar 20	40.11630 +4.96	41.33	35.86	38.70	23,078
23 Mar 20	35.15240 +0.81	35.35	32.72	33.73	17,836
20 Mar 20	34.34200 +2.63	35.46	32.82	34.54	23,961
19 Mar 20	31.70800 +1.52	33.63	30.19	30.19	30,898
18 Mar 20	30.18850 -1.42	32.01	29.88	31.91	29,802
17 Mar 20	31.60680 -1.62	34.44	31.61	33.53	38,110
16 Mar 20	33.22770 -2.53	35.15	31.00	34.14	43,199
13 Mar 20	35.76030 +2.33	37.28	33.13	33.53	32,100
12 Mar 20	33.43030 -6.79	37.99	32.62	37.99	53,272
11 Mar 20	40.21760 -2.13	43.36	40.01	42.75	22,304
10 Mar 20	42.34500 +1.32	44.57	40.72	41.03	26,187
09 Mar 20	41.02800 -2.94	42.65	39.20	40.52	33,550
06 Mar 20	43.96580 -1.42	44.78	43.56	44.37	15,744
05 Mar 20	45.38410 -0.81	47.21	45.38	46.70	7,053
04 Mar 20	46.19450 -1.01	47.61	45.38	47.61	8,883
03 Mar 20	47.20750 +1.22	49.94	46.70	48.52	20,870
02 Mar 20	45.99190 +0.71	48.63	44.07	48.63	25,097
28 Feb 20	45.28280 +0.51	45.89	42.14	43.56	51,923
27 Feb 20	44.77620 -3.75	47.00	44.07	46.40	37,010
26 Feb 20	48.52450 -1.52	48.83	43.56	45.99	58,521
25 Feb 20	50.04410 +1.62	51.66	48.63	48.63	27,070
24 Feb 20	48.42320 -3.85	51.66	47.71	50.85	33,344
21 Feb 20	52.27270 -3.24	56.32	52.27	55.31	18,013
20 Feb 20	55.51450 +0.20	56.53	55.11	55.51	15,790
19 Feb 20	55.31190 +2.03	55.31	52.88	53.69	13,819
18 Feb 20	53.28580 -0.41	54.70	52.48	54.10	13,447
17 Feb 20	53.69100 +1.01	54.70	52.68	52.68	13,024
14 Feb 20	52.67800 +0.81	52.68	51.87	51.87	7,866
13 Feb 20	51.86750 +0.81	51.87	50.35	51.06	7,254
12 Feb 20	51.05710 +1.01	51.66	50.55	50.55	10,891
11 Feb 20	50.04410 +0.71	51.26	49.23	49.23	23,263
10 Feb 20	49.33490 -0.71	50.45	48.22	50.35	13,552
07 Feb 20	50.04410 +0.41	50.35	49.54	50.25	6,046
06 Feb 20	49.63880 +2.13	49.64	48.12	48.22	6,723
05 Feb 20	47.51140 +0.30	48.22	46.80	47.51	4,320
04 Feb 20	47.20750 +1.32	47.41	46.09	46.09	8,766
03 Feb 20	45.89060 +0.61	45.89	44.67	45.28	6,136
31 Jan 20	45.28280 +0.81	45.28	43.97	44.47	8,417
30 Jan 20	44.47240 +0.00	44.47	43.46	44.17	3,397
29 Jan 20	44.47240 +0.20	44.67	43.26	43.36	7,526
28 Jan 20	44.26980 +1.62	44.47	42.45	42.45	7,056
27 Jan 20	42.64880 -1.72	44.17	40.83	44.17	21,528
24 Jan 20	44.37110 +0.30	44.47	43.86	44.07	6,272
23 Jan 20	44.06720 -0.51	44.67	43.66	44.57	7,676
22 Jan 20	44.57370 -0.30	45.38	44.47	44.78	4,453
21 Jan 20	44.87750 +0.30	45.08	44.17	44.37	5,274
20 Jan 20	44.57370 -0.41	45.08	43.56	44.88	4,002
17 Jan 20	44.97880 +0.51	45.08	43.56	44.07	3,536
16 Jan 20	44.47240 -0.10	44.98	44.37	44.67	1,799
15 Jan 20	44.57370 +0.91	44.98	43.76	43.76	4,083
14 Jan 20	43.66190 -1.52	45.18	43.36	45.18	7,681
13 Jan 20	45.18140 -0.41	45.79	45.18	45.59	2,389
10 Jan 20	45.58670 +0.00	45.79	45.08	45.69	6,453
09 Jan 20	45.58670 +0.71	45.59	44.78	45.18	9,975
08 Jan 20	44.87750 +0.71	45.28	44.37	44.47	8,201
07 Jan 20	44.16850 -0.91	45.49	44.17	45.28	7,194
06 Jan 20	45.08010 -0.41	45.59	44.17	45.59	6,177
03 Jan 20	45.48540 -0.10	45.59	44.57	45.59	8,700
02 Jan 20	45.58670 +2.33	45.59	43.66	43.66	4,079
30 Dec 19	43.25670 -0.61	44.17	42.85	43.97	5,613
27 Dec 19	43.86450 -0.81	45.08	43.86	44.57	8,477
23 Dec 19	44.67500 -0.61	45.49	44.37	45.49	3,683
20 Dec 19	45.28280 -0.10	45.38	44.57	45.38	5,478
19 Dec 19	45.38410 +0.10	45.38	44.47	45.28	5,752
18 Dec 19	45.28280 +0.71	45.49	44.57	44.57	41,660
17 Dec 19	44.57370 +1.01	44.57	43.66	43.97	17,135
16 Dec 19	43.56060 +0.10	43.97	43.46	43.66	5,625
13 Dec 19	43.45930 -0.10	43.76	43.05	43.76	5,157
12 Dec 19	43.56060 +0.71	43.56	42.55	42.75	10,922
11 Dec 19	42.85150 +0.91	42.85	41.94	42.14	17,580
10 Dec 19	41.93980 -0.10	42.35	40.72	41.94	9,797
09 Dec 19	42.04110 -0.10	42.55	41.64	42.04	7,141
06 Dec 19	42.14240 +0.10	42.55	41.43	42.04	6,441
05 Dec 19	42.04110 +2.23	42.04	40.12	40.12	7,503
04 Dec 19	39.81240 -1.72	41.64	39.41	41.33	13,494
03 Dec 19	41.53450 -1.01	42.55	41.53	42.55	5,714
02 Dec 19	42.54750 +0.00	42.85	42.14	42.75	11,502
29 Nov 19	42.54750 -0.10	42.85	42.45	42.55	3,866
28 Nov 19	42.64880 +0.30	42.75	41.74	42.24	12,193
27 Nov 19	42.34500 +0.41	42.35	41.64	41.64	2,272
26 Nov 19	41.93980 -0.81	42.55	41.43	42.55	3,919
25 Nov 19	42.75010 +0.00	42.95	42.35	42.55	4,087
22 Nov 19	42.75010 +0.20	43.05	42.04	42.04	15,524
21 Nov 19	42.54750 -0.10	42.95	42.14	42.45	5,146
20 Nov 19	42.64880 +0.00	42.75	40.52	41.53	17,803
19 Nov 19	42.64880 +1.62	42.95	40.83	41.13	28,993
18 Nov 19	41.02800 +0.81	41.53	39.51	40.42	20,835
15 Nov 19	40.21760 +0.71	40.22	38.90	39.91	10,353
14 Nov 19	39.50850 +1.72	39.61	37.99	37.99	11,000
13 Nov 19	37.78630 +0.30	38.09	37.58	38.09	2,600
12 Nov 19	37.48240 +0.00	38.39	37.48	37.89	13,586
11 Nov 19	37.48240 -0.10	37.99	37.28	37.28	1,628
08 Nov 19	37.58370 -0.20	38.19	37.48	37.99	4,277
07 Nov 19	37.78630 +0.10	37.79	37.08	37.48	7,682
06 Nov 19	37.68500 -0.20	37.99	37.58	37.89	1,423
05 Nov 19	37.88760 +0.10	38.09	37.48	38.09	3,175
04 Nov 19	37.78630 -0.10	38.19	37.69	38.19	3,004
01 Nov 19	37.88760 +0.10	38.29	37.79	37.89	4,960
31 Oct 19	37.78630 +0.10	38.09	37.48	37.79	1,762
30 Oct 19	37.68500 -0.51	38.29	36.98	38.29	10,876
29 Oct 19	38.19160 +0.81	38.19	36.98	37.48	9,333
28 Oct 19	37.38110 +0.81	38.29	36.27	36.77	16,297
25 Oct 19	36.57060 +1.32	36.77	35.46	35.46	11,203
24 Oct 19	35.25370 +0.00	35.66	35.15	35.25	7,742
23 Oct 19	35.25370 -0.20	35.35	34.44	35.15	17,579
22 Oct 19	35.45630 +1.11	35.66	34.75	34.85	12,842
21 Oct 19	34.34200 +1.42	34.85	33.53	33.53	19,117
18 Oct 19	32.92370 +0.30	32.92	32.62	32.72	1,687
17 Oct 19	32.61980 +0.10	33.23	32.62	32.82	799
16 Oct 19	32.51850 -0.61	33.63	32.52	33.43	4,799
15 Oct 19	33.12630 +0.71	33.43	32.92	32.92	1,940
14 Oct 19	32.41720 -0.81	33.33	32.42	33.33	4,754
11 Oct 19	33.22770 +0.71	33.73	32.52	32.52	4,278
10 Oct 19	32.51850 +0.20	32.92	32.52	32.92	672
09 Oct 19	32.31590 -0.81	33.33	32.32	33.03	3,043
08 Oct 19	33.12630 +0.10	33.13	32.21	33.03	6,354
07 Oct 19	33.02500 +0.51	33.03	32.42	32.82	4,045
04 Oct 19	32.51850 -0.41	32.82	32.21	32.62	4,956
02 Oct 19	32.92370 +0.41	33.43	32.82	32.82	9,620
01 Oct 19	32.51850 -0.20	33.13	32.52	32.52	6,662
30 Sep 19	32.72110 +0.41	32.72	32.01	32.32	4,046
27 Sep 19	32.31590 +0.51	32.92	31.71	31.71	4,301
26 Sep 19	31.80930 +0.10	32.32	31.71	32.21	4,217
25 Sep 19	31.70800 -0.20	32.11	31.51	31.71	12,012
24 Sep 19	31.91060 +0.30	32.32	31.91	31.91	2,427
23 Sep 19	31.60680 -1.11	32.82	31.51	32.82	17,562
20 Sep 19	32.72110 +0.81	33.03	32.01	32.42	8,329
19 Sep 19	31.91060 -0.41	32.32	31.81	32.32	9,572
18 Sep 19	32.31590 +1.92	33.13	30.39	30.39	20,887
17 Sep 19	30.39110 +0.30	30.39	29.99	30.09	17,342
16 Sep 19	30.08720 -0.10	30.09	29.78	30.09	20,269
13 Sep 19	30.18850 +0.71	30.49	29.48	29.68	5,642
12 Sep 19	29.47930 +0.10	29.58	29.28	29.58	12,304
11 Sep 19	29.37810 +0.10	29.78	29.28	29.48	1,589
10 Sep 19	29.27680 -0.81	30.09	28.77	30.09	44,005
09 Sep 19	30.08720 +0.71	30.69	29.38	29.58	10,830
06 Sep 19	29.37810 -0.30	29.68	29.28	29.68	5,590
05 Sep 19	29.68200 +0.30	29.78	29.38	29.58	3,584
04 Sep 19	29.37810 -0.41	29.99	29.07	29.88	19,430
03 Sep 19	29.78330 -0.20	30.19	29.48	29.88	2,912
02 Sep 19	29.98590 +0.10	30.19	29.78	29.88	1,522
30 Aug 19	29.88460 +1.92	29.88	28.26	28.26	6,703
29 Aug 19	27.95980 -1.62	29.38	26.85	29.18	25,185
28 Aug 19	29.58070 -0.41	30.49	29.48	29.78	17,139
27 Aug 19	29.98590 -0.61	30.90	29.78	30.90	12,750
26 Aug 19	30.59370 +0.20	30.80	30.39	30.39	1,563
23 Aug 19	30.39110 -0.30	31.20	30.19	31.10	25,192
22 Aug 19	30.69500 +0.00	31.10	30.59	30.80	2,141
21 Aug 19	30.69500 +0.20	30.90	30.59	30.69	1,515
20 Aug 19	30.49240 -0.81	31.00	30.39	31.00	7,877
19 Aug 19	31.30290 +0.20	31.61	31.20	31.40	3,609
16 Aug 19	31.10030 +0.51	31.30	30.59	30.59	1,771
15 Aug 19	30.59370 -0.30	31.00	30.59	30.80	6,947
14 Aug 19	30.89770 -0.51	31.40	30.80	31.00	11,181
13 Aug 19	31.40420 -0.41	31.91	30.90	31.81	11,582
12 Aug 19	31.80930 -0.71	32.82	31.81	32.52	4,366
09 Aug 19	32.51850 -0.41	32.92	32.21	32.82	6,391
08 Aug 19	32.92370 -0.30	33.43	32.92	33.23	2,340
07 Aug 19	33.22770 +0.61	33.43	32.72	33.03	2,599
06 Aug 19	32.61980 +0.71	32.92	31.81	31.91	6,100
05 Aug 19	31.91060 +0.41	32.01	31.51	31.51	6,460
02 Aug 19	31.50550 -1.22	32.62	31.00	32.62	7,824
01 Aug 19	32.72110 -0.30	33.23	32.42	32.92	2,867
31 Jul 19	33.02500 +0.61	33.43	32.42	32.42	3,680
30 Jul 19	32.41720 -1.01	33.73	32.42	33.73	6,331
29 Jul 19	33.43030 +0.30	33.84	33.23	33.63	4,536
26 Jul 19	33.12630 +0.00	33.94	33.13	33.43	3,946
25 Jul 19	33.12630 -0.81	34.44	33.13	34.44	3,339
24 Jul 19	33.93670 -0.20	34.54	33.23	34.44	6,726
23 Jul 19	34.13930 +0.20	35.15	33.63	33.94	22,285
22 Jul 19	33.93670 +2.94	34.14	32.11	32.52	34,056
19 Jul 19	30.99900 -1.32	32.01	30.19	31.91	21,908
18 Jul 19	32.31590 -0.30	32.62	31.51	32.62	13,942
17 Jul 19	32.61980 -0.20	33.03	32.52	32.92	6,256
16 Jul 19	32.82240 -0.61	33.23	32.82	33.23	6,209
15 Jul 19	33.43030 +0.20	33.73	33.23	33.33	3,287
12 Jul 19	33.22770 +0.00	33.73	33.23	33.43	7,496
11 Jul 19	33.22770 +0.00	33.53	33.13	33.43	6,703
10 Jul 19	33.22770 -0.20	33.53	32.52	33.43	10,787
09 Jul 19	33.43030 -1.01	34.54	33.33	34.54	9,870
08 Jul 19	34.44330 -0.20	35.15	34.24	35.15	3,355
05 Jul 19	34.64590 -0.20	34.95	34.65	34.85	577
04 Jul 19	34.84850 -0.61	35.46	34.85	35.46	390
03 Jul 19	35.45630 +0.51	35.56	34.65	34.95	1,655
02 Jul 19	34.94980 -0.51	35.35	34.34	34.95	8,155
01 Jul 19	35.45630 -0.81	36.37	35.05	36.17	3,315
28 Jun 19	36.26670 +0.91	36.27	34.65	35.15	2,951
27 Jun 19	35.35500 +0.61	35.35	34.14	34.65	4,882
26 Jun 19	34.74720 +0.71	35.15	34.65	34.65	1,766
25 Jun 19	34.03800 +0.00	34.34	33.63	34.04	2,848
24 Jun 19	34.03800 -0.20	34.24	33.73	34.24	2,730
21 Jun 19	34.24060 -1.01	35.56	34.24	35.05	968
20 Jun 19	35.25370 +0.10	35.66	34.95	35.15	990
19 Jun 19	35.15240 +0.00	35.56	34.95	35.15	1,908
18 Jun 19	35.15240 +0.81	35.46	33.94	34.54	4,171
17 Jun 19	34.34200 +0.91	34.34	33.33	33.33	2,891
14 Jun 19	33.43030 -1.52	34.85	33.43	34.75	12,825
13 Jun 19	34.94980 -0.10	35.66	34.75	34.95	3,133
12 Jun 19	35.05110 -0.41	35.66	34.95	35.56	1,875
11 Jun 19	35.45630 +0.10	35.86	35.25	35.35	2,871
07 Jun 19	35.35500 +0.61	35.66	35.05	35.15	2,771
06 Jun 19	34.74720 +0.51	36.27	34.24	34.24	12,727
05 Jun 19	34.24060 -0.91	35.46	34.04	35.46	5,609
04 Jun 19	35.15240 +0.30	36.17	34.95	34.95	6,815
03 Jun 19	34.84850 -0.20	35.35	33.03	35.35	25,934
31 May 19	35.05110 +0.30	35.25	34.34	35.25	2,290
30 May 19	34.74720 +0.30	35.05	34.44	34.44	1,906
29 May 19	34.44330 -0.61	34.95	34.44	34.85	578
28 May 19	35.05110 +0.10	35.35	34.85	35.35	957
27 May 19	34.94980 -0.61	36.17	34.95	36.17	2,550
24 May 19	35.55770 +0.51	36.47	35.15	35.15	9,457
23 May 19	35.05110 +0.81	35.25	34.24	34.44	3,989
22 May 19	34.24060 -1.72	36.06	33.94	35.86	5,046
21 May 19	35.96290 -0.51	37.18	35.76	36.87	4,309
20 May 19	36.46930 -1.22	38.29	36.37	37.69	8,984
17 May 19	37.68500 +0.71	38.29	36.87	37.48	5,334
16 May 19	36.97590 +0.00	37.58	36.37	36.37	756
15 May 19	36.97590 -0.41	37.89	35.76	37.48	12,817
14 May 19	37.38110 +1.42	38.29	36.47	36.47	5,952
13 May 19	35.96290 +1.72	35.96	32.32	34.75	16,890
10 May 19	34.24060 -1.22	35.46	33.73	34.85	3,663
09 May 19	35.45630 -0.81	36.57	34.34	35.56	8,337
08 May 19	36.26670 -0.20	36.87	35.96	36.87	2,404
07 May 19	36.46930 -0.51	37.89	36.17	36.77	13,182
06 May 19	36.97590 +0.51	37.38	35.66	36.57	11,943
03 May 19	36.46930 -1.01	37.69	35.76	37.48	10,247
02 May 19	37.48240 +1.11	38.39	37.08	37.08	10,497
30 Apr 19	36.36800 +1.72	36.77	35.46	35.46	5,204
29 Apr 19	34.64590 -0.20	36.47	34.65	35.46	11,310
26 Apr 19	34.84850 +0.41	35.15	34.44	34.44	3,398
25 Apr 19	34.44330 -0.71	35.05	33.63	35.05	9,768
24 Apr 19	35.15240 +0.41	35.15	34.34	34.75	5,069
23 Apr 19	34.74720 +0.10	35.05	34.14	34.95	6,528
18 Apr 19	34.64590 +1.01	34.65	32.72	33.33	5,749
17 Apr 19	33.63290 -0.30	34.24	32.82	34.14	3,964
16 Apr 19	33.93670 +1.32	34.34	33.03	33.03	6,653
15 Apr 19	32.61980 -0.10	33.33	32.62	32.62	2,391
12 Apr 19	32.72110 +0.41	33.63	32.01	32.42	12,135
11 Apr 19	32.31590 +0.81	32.32	31.40	31.40	4,342
10 Apr 19	31.50550 +0.30	31.71	31.00	31.20	4,201
09 Apr 19	31.20160 -0.20	31.71	31.20	31.40	6,552
08 Apr 19	31.40420 -0.20	31.61	30.90	31.61	2,785
05 Apr 19	31.60680 +0.30	31.61	30.69	31.30	4,499
04 Apr 19	31.30290 +0.00	31.40	30.29	31.30	3,889
03 Apr 19	31.30290 +0.71	31.30	30.59	30.59	4,193
02 Apr 19	30.59370 +0.20	31.20	29.99	30.69	6,036
01 Apr 19	30.39110 +0.81	30.80	29.99	29.99	3,727
29 Mar 19	29.58070 +0.00	30.09	29.58	29.88	2,759
28 Mar 19	29.58070 -0.30	30.29	29.38	30.19	3,957
27 Mar 19	29.88460 -0.20	30.39	29.88	30.19	2,908
26 Mar 19	30.08720 +0.00	30.69	29.88	30.69	3,379
25 Mar 19	30.08720 +1.42	30.90	28.67	28.67	8,997
22 Mar 19	28.66900 -0.10	29.99	28.47	29.18	3,383
21 Mar 19	28.77030 -0.51	29.68	28.67	29.48	4,152
20 Mar 19	29.27680 -0.91	31.10	28.97	30.49	7,525
19 Mar 19	30.18850 +1.22	30.80	28.87	29.28	9,457
18 Mar 19	28.97290 +0.51	29.38	28.77	28.97	6,061
15 Mar 19	28.46640 -0.61	28.87	28.37	28.77	2,472
14 Mar 19	29.07420 +0.10	29.18	28.77	29.18	3,244
13 Mar 19	28.97290 +0.10	29.28	28.67	28.87	3,370
12 Mar 19	28.87160 +0.00	29.28	28.77	28.87	3,128
11 Mar 19	28.87160 +1.32	29.07	27.96	27.96	8,592
08 Mar 19	27.55460 -0.30	27.86	27.45	27.86	2,082
07 Mar 19	27.85850 -0.20	28.16	27.86	28.16	718
06 Mar 19	28.06110 +0.00	28.37	27.45	28.37	3,582
05 Mar 19	28.06110 -0.51	28.77	27.86	28.37	1,898
04 Mar 19	28.56770 +0.81	29.07	27.86	28.16	4,810
01 Mar 19	27.75720 +0.30	28.37	27.76	27.86	2,423
28 Feb 19	27.45330 -0.51	28.16	27.45	28.16	848
27 Feb 19	27.95980 -0.61	28.67	27.96	28.26	2,528
26 Feb 19	28.56770 -0.10	28.97	28.37	28.97	1,527
25 Feb 19	28.66900 +0.61	29.38	28.67	29.28	4,147
22 Feb 19	28.06110 -0.41	28.47	27.96	28.47	2,154
21 Feb 19	28.46640 -0.10	28.97	28.16	28.97	4,109
20 Feb 19	28.56770 -0.30	28.87	28.06	28.87	1,303
19 Feb 19	28.87160 +0.41	29.28	27.66	28.16	5,615
18 Feb 19	28.46640 +1.11	28.77	27.45	27.45	4,922
15 Feb 19	27.35200 +1.72	28.37	26.04	26.04	12,766
14 Feb 19	25.62980 -0.41	26.34	25.33	26.34	3,843
13 Feb 19	26.03510 -0.71	27.15	25.83	27.05	1,570
12 Feb 19	26.74420 +0.41	27.35	26.34	26.64	3,253
11 Feb 19	26.33900 +0.81	26.74	25.63	25.63	3,405
08 Feb 19	25.52850 -1.72	27.05	25.33	27.05	2,394
07 Feb 19	27.25080 -0.71	27.96	27.15	27.96	887
06 Feb 19	27.95980 +0.10	28.16	27.25	27.86	2,269
05 Feb 19	27.85850 -0.10	28.26	27.86	28.26	2,963
04 Feb 19	27.95980 +0.10	28.16	27.86	28.06	2,566
01 Feb 19	27.85850 +0.71	28.26	27.45	27.45	952
31 Jan 19	27.14950 -0.30	27.66	27.15	27.35	806
30 Jan 19	27.45330 -0.30	27.76	27.35	27.76	359
29 Jan 19	27.75720 +0.41	28.16	27.55	27.86	1,307
28 Jan 19	27.35200 +0.10	28.06	27.15	27.66	988
25 Jan 19	27.25080 +0.51	27.35	26.34	27.05	2,933
24 Jan 19	26.74420 +0.61	26.85	25.73	25.73	2,293
23 Jan 19	26.13640 -0.10	26.24	25.83	26.24	1,024
22 Jan 19	26.23770 -0.10	26.85	26.14	26.34	2,896
21 Jan 19	26.33900 -0.10	26.74	26.34	26.64	2,292
18 Jan 19	26.44030 +0.00	26.74	26.34	26.54	7,352
17 Jan 19	26.44030 -0.41	26.95	26.44	26.95	1,604
16 Jan 19	26.84550 -0.61	27.45	26.24	27.45	7,804
15 Jan 19	27.45330 -0.41	27.86	27.45	27.66	219
14 Jan 19	27.85850 -0.20	28.47	27.35	28.47	1,479
11 Jan 19	28.06110 -0.81	29.18	27.76	29.18	2,843
10 Jan 19	28.87160 +1.92	28.87	27.55	27.86	6,914
09 Jan 19	26.94680 +0.20	27.76	26.54	27.05	4,236
08 Jan 19	26.74420 +0.41	26.74	26.24	26.54	4,123
07 Jan 19	26.33900 +0.00	27.15	26.04	26.74	2,831
04 Jan 19	26.33900 +1.01	26.74	25.73	25.73	4,625
03 Jan 19	25.32590 +0.00	25.33	24.92	25.33	3,028
02 Jan 19	25.32590 -0.41	25.73	25.33	25.73	416
28 Dec 18	25.73110 +0.41	25.73	25.53	25.63	169
27 Dec 18	25.32590 -0.30	25.73	25.22	25.63	4,160
21 Dec 18	25.62980 +0.30	25.63	25.12	25.33	5,039
20 Dec 18	25.32590 -0.51	25.73	25.02	25.73	10,618
19 Dec 18	25.83240 +0.00	25.93	25.43	25.63	2,447
18 Dec 18	25.83240 -0.20	26.24	25.73	25.83	4,156
17 Dec 18	26.03510 +0.30	26.24	25.53	26.24	3,151
14 Dec 18	25.73110 -0.61	26.24	25.63	25.93	2,194
13 Dec 18	26.33900 +0.20	26.44	26.14	26.14	9,684
12 Dec 18	26.13640 -0.20	26.44	25.63	26.14	9,196
11 Dec 18	26.33900 -0.20	26.54	26.04	26.14	4,526
10 Dec 18	26.54160 -0.30	26.95	26.24	26.95	17,020
07 Dec 18	26.84550 +0.51	26.95	26.44	26.44	8,107
06 Dec 18	26.33900 +0.41	26.44	25.73	25.83	13,040
05 Dec 18	25.93380 +0.81	26.44	25.02	25.12	9,576
04 Dec 18	25.12330 -0.10	26.04	25.12	25.33	12,208
03 Dec 18	25.22460 +0.51	25.83	24.92	24.92	11,477
30 Nov 18	24.71820 -0.20	25.02	24.52	24.72	2,741
29 Nov 18	24.92080 +0.71	25.02	24.31	24.31	3,349
28 Nov 18	24.21160 +0.20	24.52	24.21	24.21	1,103
27 Nov 18	24.00900 -0.30	24.72	24.01	24.62	7,039
26 Nov 18	24.31290 +0.10	25.02	24.01	24.11	3,200
23 Nov 18	24.21160 +0.00	24.21	24.01	24.01	77
22 Nov 18	24.21160 +0.30	24.21	23.81	23.91	1,132
21 Nov 18	23.90770 -0.10	24.21	23.81	23.91	5,169
20 Nov 18	24.00900 +0.00	24.11	23.40	24.01	23,386
19 Nov 18	24.00900 -0.10	24.31	23.81	23.91	4,404
16 Nov 18	24.11030 +0.20	24.41	23.91	23.91	6,968
15 Nov 18	23.90770 -0.61	24.62	23.81	24.52	8,886
14 Nov 18	24.51550 -0.10	24.92	24.52	24.92	486
13 Nov 18	24.61680 +0.10	24.82	24.52	24.62	1,914
12 Nov 18	24.51550 -0.30	24.92	24.52	24.72	2,838
09 Nov 18	24.81950 -0.10	25.12	24.62	24.92	7,344
08 Nov 18	24.92080 -0.61	25.93	24.41	25.53	6,178
07 Nov 18	25.52850 +0.20	25.73	25.12	25.22	2,938
06 Nov 18	25.32590 -0.91	26.04	25.02	26.04	6,042
05 Nov 18	26.23770 -0.30	26.64	25.93	26.44	2,805
02 Nov 18	26.54160 -0.30	26.95	26.54	26.85	978
01 Nov 18	26.84550 +0.41	27.15	26.14	26.14	3,939
31 Oct 18	26.44030 +1.52	26.44	24.82	24.82	8,100
30 Oct 18	24.92080 -0.10	25.33	24.82	24.92	4,087
29 Oct 18	25.02210 +0.10	25.73	25.02	25.53	3,799
26 Oct 18	24.92080 -0.41	25.12	24.82	24.92	1,741
25 Oct 18	25.32590 +0.30	25.43	24.82	24.82	3,361
24 Oct 18	25.02210 -0.61	25.83	24.82	25.83	9,579
23 Oct 18	25.62980 -1.42	26.85	25.63	26.54	6,454
22 Oct 18	27.04810 -0.10	28.06	26.85	27.45	7,060
19 Oct 18	27.14950 -0.61	27.55	26.64	27.55	6,601
18 Oct 18	27.75720 -0.30	28.26	27.76	27.86	3,892
17 Oct 18	28.06110 +1.52	28.16	26.54	26.54	6,248
16 Oct 18	26.54160 +0.81	26.85	25.83	26.14	3,491
15 Oct 18	25.73110 +0.00	26.04	25.53	25.83	1,806
12 Oct 18	25.73110 +1.42	26.14	24.52	24.52	5,364
11 Oct 18	24.31290 -0.61	25.02	24.31	24.41	11,631
10 Oct 18	24.92080 -0.91	25.53	23.71	25.53	11,190
09 Oct 18	25.83240 -0.71	26.85	25.63	26.85	2,538
08 Oct 18	26.54160 -0.61	27.05	26.34	26.74	2,288
05 Oct 18	27.14950 -1.42	28.87	27.15	28.77	5,763
04 Oct 18	28.56770 +1.32	28.67	27.45	27.45	2,965
02 Oct 18	27.25080 +0.00	27.45	26.95	27.15	11,476
01 Oct 18	27.25080 +0.81	27.35	26.54	26.74	9,394
28 Sep 18	26.44030 +1.01	26.64	25.53	25.53	6,044
27 Sep 18	25.42720 -1.82	27.25	24.92	26.85	15,764
26 Sep 18	27.25080 -0.51	27.76	26.95	27.76	3,168
25 Sep 18	27.75720 -0.20	27.86	27.55	27.55	1,699
24 Sep 18	27.95980 -0.41	28.26	27.45	28.16	3,530
21 Sep 18	28.36510 -0.30	28.67	28.06	28.37	821
20 Sep 18	28.66900 +0.91	28.67	27.86	27.86	3,554
19 Sep 18	27.75720 -1.22	28.67	27.66	28.67	6,009
18 Sep 18	28.97290 -0.41	29.07	28.57	28.87	6,695
17 Sep 18	29.37810 +0.81	29.38	28.37	28.37	5,584
14 Sep 18	28.56770 -0.41	28.97	28.37	28.87	2,553
13 Sep 18	28.97290 -0.30	29.38	28.97	29.28	891
12 Sep 18	29.27680 -0.51	30.19	29.28	30.19	3,015
11 Sep 18	29.78330 +0.20	29.99	29.68	29.88	1,394
10 Sep 18	29.58070 +0.81	29.78	28.97	28.97	2,352
07 Sep 18	28.77030 +0.51	28.77	27.86	28.16	3,383
06 Sep 18	28.26370 -0.61	28.57	28.06	28.57	2,202
05 Sep 18	28.87160 -1.11	30.29	28.67	30.19	5,071
04 Sep 18	29.98590 +0.20	30.29	29.78	29.99	7,204
03 Sep 18	29.78330 -0.10	29.99	29.58	29.88	999
31 Aug 18	29.88460 -0.20	30.19	29.58	29.68	4,478
30 Aug 18	30.08720 -0.10	30.19	29.58	29.99	3,996
29 Aug 18	30.18850 -0.81	31.30	30.09	31.20	12,940
28 Aug 18	30.99900 -0.10	31.20	30.69	30.80	6,762
27 Aug 18	31.10030 +0.61	31.30	30.19	30.19	7,915
24 Aug 18	30.49240 +0.30	30.49	30.09	30.19	6,047
23 Aug 18	30.18850 -0.10	30.39	29.88	30.39	1,751
22 Aug 18	30.28980 +0.10	30.49	29.88	30.49	6,620
21 Aug 18	30.18850 +1.01	30.59	29.18	29.18	9,831
20 Aug 18	29.17550 +0.00	29.28	28.87	29.07	1,479
17 Aug 18	29.17550 -0.41	29.78	28.87	29.68	7,624
16 Aug 18	29.58070 +1.52	29.68	27.76	27.76	12,389
15 Aug 18	28.06110 -1.72	29.88	27.55	29.88	11,016
14 Aug 18	29.78330 +0.20	29.88	29.28	29.68	4,447
13 Aug 18	29.58070 -0.10	29.58	29.18	29.58	6,836
10 Aug 18	29.68200 -0.91	31.00	29.68	30.49	19,639
09 Aug 18	30.59370 +0.20	30.59	29.99	30.49	6,562
08 Aug 18	30.39110 +0.71	30.39	29.78	29.88	5,189
07 Aug 18	29.68200 +0.41	29.88	29.58	29.58	6,331
06 Aug 18	29.27680 -0.30	29.88	29.28	29.58	5,423
03 Aug 18	29.58070 +0.20	29.99	29.58	29.68	9,787
02 Aug 18	29.37810 +0.30	29.38	28.77	29.07	11,663
01 Aug 18	29.07420 +1.52	29.07	28.06	28.06	9,436
31 Jul 18	27.55460 -0.10	28.16	27.45	27.45	5,957
30 Jul 18	27.65590 -0.20	27.96	27.66	27.86	3,460
27 Jul 18	27.85850 +0.00	27.86	27.66	27.86	4,328
26 Jul 18	27.85850 +0.81	27.86	26.85	26.85	5,040
25 Jul 18	27.04810 +0.20	27.35	26.54	26.74	4,931
24 Jul 18	26.84550 +0.00	27.66	26.44	27.15	25,734
23 Jul 18	26.84550 +0.51	27.15	26.34	26.44	13,077
20 Jul 18	26.33900 +0.30	26.34	25.53	25.83	15,716
19 Jul 18	26.03510 +0.30	26.24	25.63	25.63	5,811
18 Jul 18	25.73110 +1.01	25.73	24.52	24.52	9,435
17 Jul 18	24.71820 +0.00	24.72	24.41	24.72	1,154
16 Jul 18	24.71820 -0.51	24.82	24.41	24.82	1,742
13 Jul 18	25.22460 +0.51	25.22	24.62	25.02	4,762
12 Jul 18	24.71820 -0.30	25.02	24.72	24.92	357
11 Jul 18	25.02210 -0.41	25.63	24.62	25.22	10,626
10 Jul 18	25.42720 +1.22	25.53	24.31	24.41	9,224
09 Jul 18	24.21160 +0.81	24.31	23.50	23.50	6,754
06 Jul 18	23.40110 +0.30	23.40	22.89	23.30	9,962
05 Jul 18	23.09720 +0.91	23.10	22.39	22.59	3,694
04 Jul 18	22.18550 +0.41	22.59	21.58	21.58	14,651
03 Jul 18	21.78030 -0.51	23.00	21.58	22.19	20,353
02 Jul 18	22.28680 -1.52	23.60	22.29	23.60	6,823
29 Jun 18	23.80640 +0.00	24.21	23.50	23.81	6,045
28 Jun 18	23.80640 -0.20	24.21	23.81	24.21	961
27 Jun 18	24.00900 -0.41	24.41	24.01	24.41	4,654
26 Jun 18	24.41420 +0.10	24.72	24.31	24.62	3,181
25 Jun 18	24.31290 +0.00	24.62	24.11	24.62	2,997
22 Jun 18	24.31290 +0.30	24.52	23.81	24.11	3,966
21 Jun 18	24.00900 -0.30	24.41	23.81	24.01	8,060
20 Jun 18	24.31290 -0.71	25.22	24.31	24.82	3,289
19 Jun 18	25.02210 +0.51	25.12	24.52	24.52	1,308
18 Jun 18	24.51550 -1.11	25.53	24.52	25.53	5,409
15 Jun 18	25.62980 -0.20	25.93	25.63	25.93	2,657
14 Jun 18	25.83240 -1.01	26.95	25.83	26.95	5,141
13 Jun 18	26.84550 +0.10	26.85	26.44	26.44	1,954
12 Jun 18	26.74420 +0.91	26.74	25.73	25.73	3,432
11 Jun 18	25.83240 +0.51	25.93	25.43	25.43	2,638
08 Jun 18	25.32590 -1.32	26.44	24.92	26.44	16,741
07 Jun 18	26.64290 -0.71	27.35	26.64	27.35	2,097
06 Jun 18	27.35200 -0.71	28.37	27.05	28.26	34,393
05 Jun 18	28.06110 +0.91	28.37	27.35	27.35	14,978
04 Jun 18	27.14950 +0.10	27.45	26.85	27.35	13,685
01 Jun 18	27.04810 +0.41	27.35	26.64	26.64	7,894
31 May 18	26.64290 -0.20	26.95	26.04	26.74	12,052
30 May 18	26.84550 +0.10	26.95	26.54	26.64	22,391
29 May 18	26.74420 +0.41	26.95	25.73	26.14	10,895
28 May 18	26.33900 +0.61	26.54	25.53	25.53	14,163
25 May 18	25.73110 +0.51	26.24	25.22	25.33	15,909
24 May 18	25.22460 +0.91	25.22	24.52	24.52	13,308
23 May 18	24.31290 -0.10	24.41	24.11	24.31	1,546
22 May 18	24.41420 +0.71	24.41	23.81	24.11	5,649
18 May 18	23.70510 -0.51	24.11	23.71	23.91	1,147
17 May 18	24.21160 -0.41	24.82	24.01	24.52	4,710
16 May 18	24.61680 -0.20	25.33	24.41	25.22	3,677
15 May 18	24.81950 -0.81	25.53	24.82	25.53	4,022
14 May 18	25.62980 +0.91	25.63	24.62	24.82	4,921
11 May 18	24.71820 +0.30	24.72	24.21	24.41	4,867
10 May 18	24.41420 +0.51	24.41	23.60	23.81	3,314
09 May 18	23.90770 -0.30	24.41	23.91	24.41	7,245
08 May 18	24.21160 -0.10	24.21	23.81	24.21	5,044
07 May 18	24.31290 +0.10	24.41	23.81	24.01	4,210
04 May 18	24.21160 +0.91	24.31	23.71	23.71	4,749
03 May 18	23.29980 +0.41	23.71	23.00	23.00	8,800
02 May 18	22.89470 +1.11	22.89	21.58	21.78	8,448
30 Apr 18	21.78030 +0.10	22.08	21.48	21.78	9,650
27 Apr 18	21.67900 -0.41	22.39	21.48	22.39	12,970
26 Apr 18	22.08420 +0.20	22.39	21.78	22.29	8,839
25 Apr 18	21.88160 -0.71	22.79	21.78	22.79	8,221
24 Apr 18	22.59080 -0.10	23.20	22.49	22.79	5,344
23 Apr 18	22.69210 +0.81	23.30	21.88	21.88	17,538
20 Apr 18	21.88160 -0.51	23.50	21.68	22.59	27,732
19 Apr 18	22.38820 -0.81	23.30	22.39	23.20	14,253
18 Apr 18	23.19850 +0.10	23.40	23.10	23.40	2,783
17 Apr 18	23.09720 +0.10	23.30	22.89	23.20	3,055
16 Apr 18	22.99590 +0.41	23.30	22.49	22.49	3,973
13 Apr 18	22.59080 -0.41	23.00	22.49	23.00	5,150
12 Apr 18	22.99590 +0.81	23.00	22.29	22.49	3,308
11 Apr 18	22.18550 -0.51	23.30	21.88	22.89	7,274
10 Apr 18	22.69210 -0.41	23.40	22.69	23.20	5,622
09 Apr 18	23.09720 +0.00	23.30	22.89	23.00	2,141
06 Apr 18	23.09720 +0.51	23.20	22.39	22.69	3,108
05 Apr 18	22.59080 +0.41	22.59	22.19	22.49	1,241
04 Apr 18	22.18550 +0.00	22.49	22.08	22.19	5,419
03 Apr 18	22.18550 -0.10	22.59	21.88	22.49	4,035
29 Mar 18	22.28680 -0.51	22.69	22.19	22.69	1,008
28 Mar 18	22.79340 -0.30	22.79	22.59	22.79	3,392
27 Mar 18	23.09720 +1.01	23.30	22.39	22.39	6,978
26 Mar 18	22.08420 -0.61	22.69	21.88	22.19	6,877
23 Mar 18	22.69210 -0.30	22.79	21.68	22.79	10,190
22 Mar 18	22.99590 -0.41	23.40	22.49	23.40	5,152
21 Mar 18	23.40110 -0.20	23.60	23.30	23.60	365
20 Mar 18	23.60380 -0.41	24.11	23.60	24.01	1,815
19 Mar 18	24.00900 -0.30	24.31	23.91	24.21	4,639
16 Mar 18	24.31290 +0.30	24.41	24.21	24.21	1,269
15 Mar 18	24.00900 +0.71	24.21	23.30	23.60	4,677
14 Mar 18	23.29980 -0.51	23.71	23.30	23.71	9,619
13 Mar 18	23.80640 +0.00	24.01	23.60	23.71	3,987
12 Mar 18	23.80640 +0.30	24.52	23.40	23.40	8,478
09 Mar 18	23.50250 +0.10	24.01	23.50	23.71	5,547
08 Mar 18	23.40110 -0.10	24.01	23.30	23.81	5,064
07 Mar 18	23.50250 -0.10	24.52	23.50	23.60	10,697
06 Mar 18	23.60380 +0.61	24.11	23.30	23.30	3,343
05 Mar 18	22.99590 +0.00	23.20	22.29	22.49	5,423
02 Mar 18	22.99590 -1.11	24.31	22.89	24.31	5,190
01 Mar 18	24.11030 -0.20	24.52	24.01	24.31	6,442
28 Feb 18	24.31290 +0.20	24.52	23.60	24.01	7,739
27 Feb 18	24.11030 -0.41	24.52	23.91	24.31	6,758
26 Feb 18	24.51550 +0.20	24.82	24.21	24.62	9,170
23 Feb 18	24.31290 +0.10	24.82	23.91	24.01	17,042
22 Feb 18	24.21160 +1.52	24.31	22.69	22.69	30,355
21 Feb 18	22.69210 +1.11	22.79	21.58	21.58	13,910
20 Feb 18	21.57770 +0.00	21.68	21.27	21.38	2,088
19 Feb 18	21.57770 +0.10	21.58	21.07	21.27	3,536
16 Feb 18	21.47640 +0.20	21.58	21.07	21.07	1,341
15 Feb 18	21.27380 +0.00	21.58	21.07	21.27	2,823
14 Feb 18	21.27380 +0.41	21.38	20.97	20.97	3,772
13 Feb 18	20.86850 +0.20	20.97	20.67	20.87	2,811
12 Feb 18	20.66600 +0.71	20.87	20.21	20.21	5,153
09 Feb 18	19.95690 -0.71	20.67	19.96	20.56	6,128
08 Feb 18	20.66600 -0.10	20.97	20.67	20.97	1,704
07 Feb 18	20.76720 +0.30	20.87	20.56	20.56	1,534
06 Feb 18	20.46340 -0.61	20.46	19.25	20.26	25,459
05 Feb 18	21.07110 -1.22	21.68	20.97	21.68	9,790
02 Feb 18	22.28680 -0.20	22.59	21.88	22.39	5,243
01 Feb 18	22.48950 +0.30	22.49	21.48	21.98	10,445
31 Jan 18	22.18550 -0.30	22.39	21.98	22.19	1,021
30 Jan 18	22.48950 -0.10	22.69	22.08	22.49	8,068
29 Jan 18	22.59080 +0.41	22.59	21.78	21.88	11,115
26 Jan 18	22.18550 -0.10	22.29	21.78	22.29	7,040
25 Jan 18	22.28680 +0.10	22.29	21.78	22.19	6,304
24 Jan 18	22.18550 -0.10	23.10	21.98	22.19	4,864
23 Jan 18	22.28680 +0.20	22.59	21.78	21.78	12,342
22 Jan 18	22.08420 +0.61	22.29	21.27	21.27	16,809
19 Jan 18	21.47640 +0.20	21.68	20.87	21.48	11,012
18 Jan 18	21.27380 +0.30	21.38	20.97	20.97	5,281
17 Jan 18	20.96980 +0.00	21.27	20.97	21.07	4,153
16 Jan 18	20.96980 +0.00	21.07	20.87	20.87	4,813
15 Jan 18	20.96980 +0.10	20.97	20.77	20.87	5,346
12 Jan 18	20.86850 -0.10	20.97	20.67	20.97	5,468
11 Jan 18	20.96980 +0.00	21.27	20.87	20.87	1,139
10 Jan 18	20.96980 +0.00	21.27	20.97	20.97	2,730
09 Jan 18	20.96980 -1.01	22.19	20.77	21.98	18,118
08 Jan 18	21.98290 +0.20	22.29	21.98	22.19	2,358
05 Jan 18	21.78030 -0.10	22.19	21.78	21.88	1,325
04 Jan 18	21.88160 -0.20	22.29	21.58	22.08	6,719
03 Jan 18	22.08420 -0.10	22.39	21.98	22.08	6,985
02 Jan 18	22.18550 +0.70	22.39	21.98	22.08	5,697
29 Dec 17	21.48150 +0.17	21.78	21.18	21.18	3,735
28 Dec 17	21.31430 +0.12	21.58	20.98	21.07	5,078
27 Dec 17	21.19780 +0.22	21.49	20.97	20.97	3,957
22 Dec 17	20.98000 -0.25	21.15	20.97	21.15	2,293
21 Dec 17	21.23330 +0.20	21.23	20.97	21.20	3,019
20 Dec 17	21.03580 +0.17	21.28	20.83	20.89	4,033
19 Dec 17	20.86850 -0.03	20.97	20.77	20.77	3,123
18 Dec 17	20.89900 +0.14	21.14	20.39	20.70	8,658
15 Dec 17	20.76220 -1.06	21.65	20.76	21.65	8,684
14 Dec 17	21.82590 +1.60	21.97	20.41	20.42	14,418
13 Dec 17	20.23030 +0.56	20.23	19.61	19.78	5,623
12 Dec 17	19.67320 -0.09	19.85	19.66	19.85	1,182
11 Dec 17	19.76440 +0.03	19.85	19.62	19.76	1,391
08 Dec 17	19.73390 +0.04	19.85	19.51	19.75	3,006
07 Dec 17	19.69860 -0.07	19.92	19.45	19.55	9,181
06 Dec 17	19.76940 -0.16	19.88	19.55	19.75	12,227
05 Dec 17	19.93150 +0.03	20.13	19.77	19.99	2,006
04 Dec 17	19.90620 +0.05	20.08	19.77	20.06	5,314
01 Dec 17	19.85550 -0.43	20.26	19.86	20.21	9,429
30 Nov 17	20.28610 +0.03	20.41	20.21	20.26	2,038
29 Nov 17	20.26080 -0.51	20.57	20.26	20.57	6,887
28 Nov 17	20.76720 +0.08	20.96	20.56	20.81	6,459
27 Nov 17	20.69130 +1.12	20.71	19.25	19.80	27,625
24 Nov 17	19.56680 -1.43	21.27	19.35	20.93	12,889
23 Nov 17	21.00030 -0.01	21.36	21.00	21.18	2,309
22 Nov 17	21.01040 -0.77	21.78	21.01	21.78	4,096
21 Nov 17	21.78030 +0.20	21.88	21.46	21.61	1,332
20 Nov 17	21.57770 -0.40	22.05	21.07	22.05	13,244
17 Nov 17	21.97790 -0.26	22.29	21.89	22.29	8,177
16 Nov 17	22.24120 +0.27	22.29	21.99	22.08	4,540
15 Nov 17	21.97280 +0.43	22.08	21.28	21.80	13,181
14 Nov 17	21.54730 -0.21	21.98	21.07	21.98	13,568
13 Nov 17	21.76000 -0.11	21.98	21.36	21.68	11,733
10 Nov 17	21.86640 +0.04	21.93	21.76	21.79	4,888
09 Nov 17	21.83100 -0.57	22.31	21.78	22.29	14,477
08 Nov 17	22.39830 -0.04	22.55	22.24	22.39	3,664
07 Nov 17	22.43880 -0.25	22.79	22.44	22.79	2,668
06 Nov 17	22.69210 -0.10	22.93	22.60	22.79	4,607
03 Nov 17	22.79340 +0.16	22.86	22.55	22.55	7,743
02 Nov 17	22.63130 -0.25	22.88	22.55	22.72	23,562
01 Nov 17	22.87940 +0.30	22.88	22.51	22.54	8,962
30 Oct 17	22.58060 +0.24	22.77	22.29	22.54	14,220
27 Oct 17	22.33750 -0.29	22.57	22.08	22.46	4,776
26 Oct 17	22.63130 +0.00	22.79	22.44	22.79	7,913
25 Oct 17	22.63630 +1.10	22.74	21.78	21.78	29,249
24 Oct 17	21.53220 +0.13	21.67	21.43	21.47	10,786
23 Oct 17	21.40040 -0.42	21.88	20.41	21.67	17,323
20 Oct 17	21.81580 -0.15	22.08	21.68	21.97	3,936
19 Oct 17	21.96770 +0.10	21.97	21.63	21.96	6,212
18 Oct 17	21.87150 +0.07	21.97	21.64	21.97	4,629
17 Oct 17	21.80060 +0.03	21.96	21.00	21.00	19,071
16 Oct 17	21.77020 +0.50	21.98	21.17	21.45	13,652
13 Oct 17	21.27380 +0.07	21.46	21.02	21.12	23,773
12 Oct 17	21.20290 +0.03	21.25	21.01	21.07	8,410
11 Oct 17	21.17250 +0.05	21.17	20.97	21.13	14,016
10 Oct 17	21.12180 +0.10	21.12	20.95	21.12	13,889
09 Oct 17	21.02050 +0.15	21.11	20.87	21.03	21,488
06 Oct 17	20.87370 -0.05	21.05	20.72	20.72	3,929
05 Oct 17	20.91920 +0.12	21.05	20.87	20.97	7,630
04 Oct 17	20.80270 -0.11	20.97	20.71	20.95	9,017
02 Oct 17	20.90910 +0.45	21.21	20.54	20.56	9,156
29 Sep 17	20.46340 -0.30	20.77	20.08	20.77	6,488
28 Sep 17	20.76720 +0.20	20.77	20.46	20.72	5,873
27 Sep 17	20.56470 +0.24	20.76	20.36	20.36	7,441
26 Sep 17	20.32150 +0.06	20.51	20.26	20.36	4,622
25 Sep 17	20.26580 +0.01	20.67	20.26	20.26	9,201
22 Sep 17	20.26080 -0.51	20.77	20.26	20.77	10,624
21 Sep 17	20.76720 +0.93	20.77	19.76	19.91	16,428
20 Sep 17	19.83520 +0.13	19.84	19.60	19.84	8,858
19 Sep 17	19.70360 +0.13	19.79	19.60	19.60	12,321
18 Sep 17	19.57690 -0.07	19.73	19.48	19.68	17,759
15 Sep 17	19.64790 +0.30	19.72	19.26	19.35	8,118
14 Sep 17	19.34900 +0.07	19.43	19.25	19.30	6,646
13 Sep 17	19.27810 +0.03	19.43	19.24	19.41	14,905
12 Sep 17	19.24770 +0.20	19.42	19.13	19.13	14,432
11 Sep 17	19.04510 -0.10	19.15	18.91	19.00	5,747
08 Sep 17	19.14640 +0.05	19.16	18.99	19.15	784
07 Sep 17	19.10090 -0.08	19.20	18.89	19.18	7,211
06 Sep 17	19.18190 +0.01	19.19	18.94	19.11	1,198
05 Sep 17	19.17680 +0.24	19.20	18.86	18.86	3,428
04 Sep 17	18.93370 -0.26	19.07	18.85	19.04	1,398
01 Sep 17	19.19200 -0.01	19.25	18.99	19.25	2,380
31 Aug 17	19.19700 -0.05	19.25	19.05	19.25	3,408
30 Aug 17	19.24270 +0.00	19.25	18.95	19.15	2,716
29 Aug 17	19.24770 +0.33	19.30	18.69	19.08	12,899
28 Aug 17	18.91840 -0.19	19.24	18.90	19.05	5,089
25 Aug 17	19.10590 -0.14	19.33	19.11	19.16	4,673
24 Aug 17	19.24770 -0.13	19.36	19.15	19.36	1,316
23 Aug 17	19.37950 -0.02	19.45	19.31	19.45	2,160
22 Aug 17	19.39460 -0.35	19.75	19.32	19.71	4,608
21 Aug 17	19.74920 +0.42	19.75	19.32	19.32	7,030
18 Aug 17	19.32880 +0.11	19.35	19.06	19.14	4,427
17 Aug 17	19.22240 -0.02	19.25	19.00	19.00	11,425
16 Aug 17	19.24270 +0.10	19.35	18.99	19.35	10,338
15 Aug 17	19.14640 +0.91	19.34	18.39	18.39	22,085
14 Aug 17	18.23470 +0.12	18.23	17.91	17.91	4,641
11 Aug 17	18.11310 -0.70	18.23	17.89	18.17	31,143
10 Aug 17	18.81210 -0.54	19.35	18.80	19.35	15,244
09 Aug 17	19.34900 -0.56	19.84	19.26	19.84	8,948
08 Aug 17	19.90620 +0.60	19.96	19.06	19.35	8,098
07 Aug 17	19.30350 -0.03	19.43	19.22	19.25	5,678
04 Aug 17	19.32880 +0.08	19.62	19.20	19.28	12,114
03 Aug 17	19.24770 +0.00	19.29	18.92	19.28	7,769
02 Aug 17	19.24770 +0.07	19.35	19.24	19.35	4,296
01 Aug 17	19.18190 -0.21	19.55	19.09	19.17	6,567
31 Jul 17	19.39460 +0.15	19.45	19.25	19.37	5,290
28 Jul 17	19.24770 -0.69	19.85	18.73	19.84	34,319
27 Jul 17	19.93660 -0.22	20.46	19.86	20.15	37,033
26 Jul 17	20.15950 +0.01	20.16	20.04	20.13	7,284
25 Jul 17	20.15430 -0.01	20.15	19.96	20.15	4,939
24 Jul 17	20.15950 +0.19	20.16	19.80	19.81	6,773
21 Jul 17	19.96700 +0.01	20.14	19.79	19.79	3,962
20 Jul 17	19.95690 -0.05	20.06	19.76	20.06	4,840
19 Jul 17	20.00750 -0.06	20.01	19.75	19.83	5,767
18 Jul 17	20.06320 -0.16	20.15	19.75	20.15	10,632
17 Jul 17	20.22530 +0.13	20.26	19.89	19.89	18,994
14 Jul 17	20.09870 -0.16	20.11	19.96	20.06	7,053
13 Jul 17	20.26080 +0.23	20.26	19.80	20.05	15,003
12 Jul 17	20.02770 +0.15	20.26	19.55	19.65	17,788
11 Jul 17	19.88090 +0.06	20.16	19.55	19.85	19,985
10 Jul 17	19.82520 +0.17	19.83	19.43	19.64	6,430
07 Jul 17	19.65290 +0.13	19.65	19.05	19.05	12,988
06 Jul 17	19.52630 +0.03	19.59	19.26	19.26	10,834
05 Jul 17	19.50100 +0.09	19.50	19.15	19.15	5,750
04 Jul 17	19.40980 +0.34	19.45	19.15	19.22	1,435
03 Jul 17	19.06540 -0.39	19.07	19.05	19.07	9,628
30 Jun 17	19.45530 +0.24	19.62	18.52	18.74	14,384
29 Jun 17	19.21730 -0.03	19.27	18.77	19.15	8,429
28 Jun 17	19.24770 -0.08	19.37	18.77	19.25	14,654
27 Jun 17	19.32880 -0.29	19.63	19.27	19.63	6,965
26 Jun 17	19.62260 +0.28	19.63	19.35	19.35	12,033
23 Jun 17	19.34400 -0.21	19.55	19.34	19.55	2,588
22 Jun 17	19.55160 -0.05	19.60	19.33	19.60	4,114
21 Jun 17	19.60230 +0.35	19.60	18.76	19.30	22,315
20 Jun 17	19.24770 -0.09	19.55	19.25	19.50	1,564
19 Jun 17	19.33380 -0.34	19.76	19.27	19.46	9,270
16 Jun 17	19.67320 +0.44	19.76	19.06	19.07	6,122
15 Jun 17	19.23750 +0.00	19.33	19.06	19.15	6,945
14 Jun 17	19.23750 -0.13	19.35	19.18	19.25	10,857
13 Jun 17	19.36930 -0.20	19.50	19.25	19.45	6,317
12 Jun 17	19.56680 -0.14	19.69	19.34	19.55	11,735
09 Jun 17	19.70860 -0.05	19.77	19.46	19.50	7,821
08 Jun 17	19.75420 +0.00	19.75	19.33	19.71	15,532
07 Jun 17	19.75420 +0.24	20.24	19.60	19.86	18,531
06 Jun 17	19.51610 +1.01	19.52	18.49	18.49	20,872
02 Jun 17	18.50320 +0.86	18.50	17.71	17.77	17,641
01 Jun 17	17.64720 -0.08	17.77	17.53	17.73	8,457
31 May 17	17.72820 +0.27	17.73	17.47	17.58	17,806
30 May 17	17.45460 -0.02	17.60	17.42	17.43	6,003
29 May 17	17.46990 -0.20	17.58	17.39	17.56	11,385
26 May 17	17.66740 +0.04	17.76	17.47	17.73	4,497
25 May 17	17.62690 -0.14	17.71	17.63	17.71	352
24 May 17	17.76870 -0.05	17.82	17.68	17.82	1,210
23 May 17	17.81930 +0.00	17.82	17.67	17.81	2,620
22 May 17	17.81430 +0.59	17.81	17.22	17.22	10,537
19 May 17	17.22160 +0.50	17.22	16.82	16.90	6,248
18 May 17	16.72520 -0.01	16.85	16.37	16.60	16,306
17 May 17	16.73540 -0.38	17.17	16.36	17.17	20,087
16 May 17	17.12030 -0.25	17.23	17.02	17.23	3,590
15 May 17	17.37360 +0.14	17.37	17.11	17.32	13,719
12 May 17	17.23680 +0.02	17.46	17.12	17.12	10,271
11 May 17	17.22160 +0.14	17.22	16.83	16.91	5,343
10 May 17	17.08390 +0.02	17.26	17.01	17.14	7,546
09 May 17	17.06330 -0.21	17.37	17.06	17.25	9,794
08 May 17	17.27410 +0.79	17.31	16.30	16.30	12,742
05 May 17	16.48770 -0.37	16.49	16.25	16.49	15,028
04 May 17	16.85780 -0.39	17.27	16.64	17.22	12,827
03 May 17	17.24850 +0.38	17.25	16.87	16.88	8,757
02 May 17	16.87320 +0.58	17.08	16.40	16.40	21,299
28 Apr 17	16.29250 +0.45	16.40	16.02	16.03	17,043
27 Apr 17	15.84010 +0.16	16.12	15.52	15.52	24,748
26 Apr 17	15.67570 +0.43	15.68	15.13	15.21	10,054
25 Apr 17	15.24390 +0.23	15.24	15.02	15.10	10,004
24 Apr 17	15.01780 -0.11	15.56	15.02	15.26	25,874
21 Apr 17	15.13090 -0.26	15.42	15.12	15.41	4,402
20 Apr 17	15.38790 -0.01	15.57	15.37	15.40	9,686
19 Apr 17	15.39810 +0.03	15.67	15.32	15.37	23,398
18 Apr 17	15.36720 +0.24	15.38	15.01	15.01	18,309
13 Apr 17	15.12580 -0.11	15.23	15.13	15.23	1,807
12 Apr 17	15.23370 -0.13	15.36	15.08	15.34	10,602
11 Apr 17	15.36720 +0.00	15.37	15.30	15.37	4,233
10 Apr 17	15.36720 +0.01	15.38	15.26	15.26	11,157
07 Apr 17	15.36220 -0.01	15.38	15.31	15.31	1,691
06 Apr 17	15.36720 +0.00	15.38	15.24	15.37	8,459
05 Apr 17	15.36720 +0.05	15.38	15.21	15.32	15,931
04 Apr 17	15.31590 +0.17	15.32	15.17	15.25	1,697
03 Apr 17	15.14630 -0.07	15.41	15.13	15.41	10,917
31 Mar 17	15.21830 +0.09	15.25	15.11	15.16	4,892
30 Mar 17	15.13090 +0.05	15.30	15.08	15.21	20,499
29 Mar 17	15.08460 -0.03	15.19	15.01	15.08	3,793
28 Mar 17	15.11040 +0.14	15.11	15.03	15.09	607
27 Mar 17	14.96640 -0.17	15.11	14.97	15.01	5,974
24 Mar 17	15.14120 -0.06	15.26	15.14	15.26	2,332
23 Mar 17	15.19770 +0.02	15.21	15.13	15.21	2,682
22 Mar 17	15.18220 -0.10	15.29	15.02	15.29	9,437
21 Mar 17	15.28510 -0.10	15.42	15.27	15.42	11,131
20 Mar 17	15.38790 +0.09	15.42	15.16	15.37	6,754
17 Mar 17	15.29540 -0.02	15.42	15.11	15.12	18,442
16 Mar 17	15.31590 +0.32	15.32	15.10	15.16	16,195
15 Mar 17	14.99720 +0.04	15.03	14.78	15.03	3,634
14 Mar 17	14.95620 -0.01	15.11	14.90	15.02	19,021
13 Mar 17	14.96640 -0.15	15.21	14.73	15.21	32,904
10 Mar 17	15.11550 +0.38	15.16	14.81	14.81	10,742
09 Mar 17	14.74030 -0.06	14.90	14.65	14.90	14,254
08 Mar 17	14.80190 +0.41	14.89	14.36	14.51	20,503
07 Mar 17	14.39080 +0.00	14.52	14.39	14.44	14,202
06 Mar 17	14.39080 +0.15	14.53	14.27	14.39	16,973
03 Mar 17	14.23660 +0.11	14.24	13.96	14.22	5,449
02 Mar 17	14.12360 -0.12	14.64	14.08	14.29	19,549
01 Mar 17	14.24690 +0.71	14.55	13.60	13.69	32,928
28 Feb 17	13.53250 +0.07	13.66	13.43	13.59	3,451
27 Feb 17	13.46570 +0.00	13.61	13.41	13.41	9,137
24 Feb 17	13.46570 +0.09	13.64	13.47	13.64	9,352
23 Feb 17	13.37320 -0.28	13.72	13.37	13.67	7,428
22 Feb 17	13.65070 -0.03	13.78	13.62	13.72	6,717
21 Feb 17	13.68150 -0.09	13.87	13.67	13.76	12,167
20 Feb 17	13.77410 +0.22	13.77	13.54	13.62	4,016
17 Feb 17	13.55300 +0.04	13.69	13.47	13.48	9,886
16 Feb 17	13.51710 +0.08	13.84	13.36	13.36	19,868
15 Feb 17	13.43480 +0.33	13.43	13.11	13.20	10,470
14 Feb 17	13.10580 -0.09	13.12	12.85	13.05	16,627
13 Feb 17	13.19840 -0.16	13.48	13.11	13.48	40,503
10 Feb 17	13.36280 -0.04	13.47	13.35	13.39	6,442
09 Feb 17	13.39880 +0.05	13.52	13.36	13.42	7,450
08 Feb 17	13.35250 -0.11	13.50	13.35	13.36	2,027
07 Feb 17	13.46050 +0.10	13.46	13.46	13.46	372
06 Feb 17	13.36280 +0.01	13.53	13.33	13.41	4,464
03 Feb 17	13.35250 -0.09	13.47	13.32	13.47	4,884
02 Feb 17	13.44510 +0.19	13.60	13.35	13.49	9,073
01 Feb 17	13.26000 -0.03	13.51	13.16	13.16	12,624
31 Jan 17	13.28580 -0.08	13.46	13.21	13.26	14,636
30 Jan 17	13.36280 -0.28	13.64	13.36	13.59	8,553
27 Jan 17	13.64040 -0.01	13.83	13.53	13.83	2,252
26 Jan 17	13.64550 +0.08	13.72	13.54	13.63	5,393
25 Jan 17	13.56330 -0.12	13.72	13.48	13.63	9,881
24 Jan 17	13.68150 +0.05	13.72	13.67	13.67	1,280
23 Jan 17	13.63010 -0.14	13.86	13.63	13.63	4,867
20 Jan 17	13.76880 +0.07	13.88	13.57	13.87	18,723
19 Jan 17	13.70210 +0.69	13.70	13.09	13.17	14,663
18 Jan 17	13.01340 -0.20	13.31	12.95	13.22	26,340
17 Jan 17	13.20870 -0.13	13.59	13.21	13.51	6,771
16 Jan 17	13.33710 +0.12	13.41	13.21	13.29	1,259
13 Jan 17	13.21900 -0.35	13.39	13.18	13.36	13,637
12 Jan 17	13.56840 -0.09	13.84	13.57	13.84	4,828
11 Jan 17	13.66100 +0.09	13.77	13.62	13.62	3,522
10 Jan 17	13.57360 -0.01	13.69	13.56	13.62	3,115
09 Jan 17	13.57870 -0.16	13.88	13.58	13.88	11,288
06 Jan 17	13.74320 +0.35	13.77	13.37	13.39	7,006
05 Jan 17	13.38860 -0.13	13.58	13.39	13.52	4,081
04 Jan 17	13.51710 -0.11	13.97	13.51	13.97	5,314
03 Jan 17	13.63010 -0.03	14.03	13.57	13.77	36,666
02 Jan 17	13.66100 +0.75	13.67	13.19	13.19	16,508
30 Dec 16	12.91070 -0.37	13.28	12.86	13.28	12,513
29 Dec 16	13.28070 +0.67	13.36	12.69	12.74	14,236
28 Dec 16	12.60740 -0.13	12.72	12.59	12.61	4,027
27 Dec 16	12.74110 +0.13	12.74	12.62	12.62	1,139
23 Dec 16	12.61240 +0.02	12.84	12.61	12.80	4,360
22 Dec 16	12.59200 -0.06	12.64	12.59	12.64	2,682
21 Dec 16	12.64850 +0.06	12.82	12.64	12.82	913
20 Dec 16	12.59200 -0.31	12.89	12.57	12.89	4,267
19 Dec 16	12.90030 +0.40	12.92	12.42	12.44	13,255
16 Dec 16	12.50450 -0.06	12.79	12.50	12.58	6,963
15 Dec 16	12.56630 +0.01	12.79	12.57	12.79	501
14 Dec 16	12.56110 +0.02	12.80	12.54	12.54	5,929
13 Dec 16	12.54050 +0.25	12.65	12.20	12.20	6,169
12 Dec 16	12.28870 -0.31	12.58	12.20	12.58	36,270
09 Dec 16	12.60220 -0.14	12.83	12.54	12.83	16,536
08 Dec 16	12.74610 -0.20	12.85	12.73	12.85	4,687
07 Dec 16	12.94150 +0.24	13.09	12.70	12.70	6,200
06 Dec 16	12.70500 +0.06	12.70	12.61	12.65	3,568
05 Dec 16	12.64330 +0.10	12.70	12.61	12.66	3,812
02 Dec 16	12.54050 -0.11	12.73	12.54	12.59	12,247
01 Dec 16	12.64850 +0.06	12.97	12.59	12.59	7,929
30 Nov 16	12.59200 +0.15	12.74	12.58	12.58	6,725
29 Nov 16	12.43780 -0.15	12.69	12.44	12.65	8,511
28 Nov 16	12.59200 -1.03	13.43	12.59	13.43	27,640
25 Nov 16	13.61990 +0.12	13.62	13.37	13.41	2,863
24 Nov 16	13.50170 +0.03	13.58	13.27	13.58	6,122
23 Nov 16	13.47080 +0.06	13.47	13.29	13.47	6,841
22 Nov 16	13.41430 +0.28	13.62	13.01	13.01	15,937
21 Nov 16	13.13150 +0.21	13.16	13.00	13.00	6,239
18 Nov 16	12.92610 +0.33	13.00	12.59	12.59	16,425
17 Nov 16	12.59200 +0.04	12.69	12.59	12.66	3,006
16 Nov 16	12.55600 +0.00	12.91	12.55	12.62	5,486
15 Nov 16	12.55600 -0.24	12.95	12.56	12.95	6,713
14 Nov 16	12.79750 -0.15	13.15	12.80	13.14	3,270
11 Nov 16	12.95170 +0.20	12.96	12.58	12.85	17,006
10 Nov 16	12.75130 +0.24	13.11	12.65	12.70	10,174
09 Nov 16	12.50980 -0.03	12.85	12.44	12.54	12,751
08 Nov 16	12.54050 -0.12	12.85	12.54	12.63	8,986
07 Nov 16	12.65870 +0.01	12.87	12.54	12.64	11,845
04 Nov 16	12.64850 -0.17	12.96	12.64	12.83	8,696
03 Nov 16	12.82320 -0.05	12.97	12.82	12.85	7,494
02 Nov 16	12.86950 -0.24	13.09	12.87	13.05	6,504
01 Nov 16	13.10580 -0.04	13.35	13.07	13.21	2,348
31 Oct 16	13.14700 +0.09	13.40	13.11	13.40	9,880
28 Oct 16	13.05960 -0.13	13.26	13.04	13.26	6,174
27 Oct 16	13.19330 -0.12	13.56	13.16	13.34	6,397
26 Oct 16	13.31150 -0.44	13.87	13.28	13.87	8,374
25 Oct 16	13.74840 -0.01	13.88	13.57	13.88	9,296
24 Oct 16	13.75340 +0.78	13.88	13.17	13.36	16,725
21 Oct 16	12.97230 -0.76	13.88	12.97	13.73	41,097
20 Oct 16	13.72780 +0.15	13.87	13.52	13.52	6,730
19 Oct 16	13.57360 -0.12	13.77	13.52	13.77	6,180
18 Oct 16	13.69180 -0.18	13.97	13.69	13.97	8,330
17 Oct 16	13.87170 +0.02	13.98	13.39	13.88	23,599
14 Oct 16	13.85620 +0.58	14.02	13.77	13.78	17,278
13 Oct 16	13.28070 +0.26	13.64	13.07	13.16	18,638
12 Oct 16	13.02370 +0.51	13.05	12.54	12.54	12,152
11 Oct 16	12.50980 -0.04	12.72	12.51	12.54	5,567
10 Oct 16	12.55080 +0.02	12.64	12.51	12.51	1,800
07 Oct 16	12.53030 -0.07	12.69	12.53	12.54	5,583
06 Oct 16	12.60220 +0.07	12.74	12.54	12.54	11,685
05 Oct 16	12.53540 +0.00	12.65	12.54	12.54	1,978
04 Oct 16	12.53540 +0.03	12.79	12.54	12.54	5,962
30 Sep 16	12.50980 -0.29	12.62	12.41	12.54	12,815
29 Sep 16	12.79750 +0.26	12.95	12.55	12.55	14,839
28 Sep 16	12.54050 -0.04	12.56	12.54	12.56	1,202
27 Sep 16	12.58170 +0.08	12.58	12.50	12.57	3,297
26 Sep 16	12.49940 -0.35	12.74	12.50	12.71	6,035
23 Sep 16	12.84900 -0.05	13.09	12.85	13.00	6,277
22 Sep 16	12.89520 +0.64	13.02	12.38	12.38	11,914
21 Sep 16	12.25270 -0.22	12.66	12.25	12.55	9,854
20 Sep 16	12.47370 +0.43	12.63	12.23	12.23	6,102
19 Sep 16	12.04710 -0.52	12.48	12.01	12.48	20,872
16 Sep 16	12.57140 -0.28	12.76	12.51	12.64	5,515
15 Sep 16	12.84900 +0.10	12.86	12.47	12.78	7,337
14 Sep 16	12.75130 +0.06	13.06	12.75	13.06	1,651
13 Sep 16	12.69480 +0.10	12.84	12.59	12.84	8,043
12 Sep 16	12.59200 -0.35	12.91	12.54	12.83	16,708
09 Sep 16	12.94650 +0.01	13.10	12.83	12.90	6,989
08 Sep 16	12.93630 +0.08	13.11	12.92	13.02	3,331
07 Sep 16	12.85910 +0.00	13.04	12.86	12.86	4,060
06 Sep 16	12.85910 +0.00	13.08	12.86	12.86	7,830
05 Sep 16	12.85910 -0.01	13.09	12.80	12.85	8,260
02 Sep 16	12.86950 -0.23	13.21	12.84	13.21	10,517
01 Sep 16	13.09570 -0.03	13.19	13.10	13.19	540
31 Aug 16	13.12130 +0.22	13.17	12.92	12.98	993
30 Aug 16	12.90030 +0.00	13.26	12.85	12.85	20,572
29 Aug 16	12.90030 -0.21	13.15	12.90	13.11	7,243
26 Aug 16	13.10580 -0.07	13.32	13.07	13.16	2,339
25 Aug 16	13.17280 +0.07	13.36	13.11	13.14	3,337
24 Aug 16	13.10580 -0.08	13.36	13.05	13.14	6,519
23 Aug 16	13.18300 -0.42	13.71	13.18	13.41	11,245
22 Aug 16	13.59930 -0.37	13.87	13.55	13.87	3,618
19 Aug 16	13.96940 +0.09	14.08	13.68	13.69	7,635
18 Aug 16	13.87680 +0.77	14.05	13.06	13.25	25,030
17 Aug 16	13.10580 -0.21	13.18	12.60	13.15	27,357
16 Aug 16	13.31150 -0.96	14.16	13.29	14.16	37,479
15 Aug 16	14.26750 -0.28	14.74	14.00	14.74	12,641
12 Aug 16	14.54500 -0.34	15.00	14.55	14.65	5,354
11 Aug 16	14.88930 +0.40	14.89	14.49	14.49	4,424
10 Aug 16	14.48840 +0.09	14.59	14.39	14.39	5,315
09 Aug 16	14.40110 -0.71	15.16	14.40	15.04	10,756
08 Aug 16	15.11040 +0.00	15.23	14.82	14.82	34,394
05 Aug 16	15.11040 +0.00	15.11	14.65	14.83	12,716
04 Aug 16	15.11040 +0.01	15.11	14.71	14.82	6,468
03 Aug 16	15.10510 +0.69	15.11	14.50	14.65	10,318
02 Aug 16	14.41140 -0.70	14.92	14.40	14.92	8,409
01 Aug 16	15.11040 +0.31	15.13	14.68	14.75	16,924
29 Jul 16	14.80190 +0.01	14.80	14.51	14.66	7,503
28 Jul 16	14.79170 +0.45	14.90	14.23	14.23	8,905
27 Jul 16	14.33950 +0.13	14.34	13.98	14.19	24,766
26 Jul 16	14.20580 -0.45	14.60	14.19	14.57	15,387
25 Jul 16	14.65800 -0.50	14.86	13.90	14.86	16,086
22 Jul 16	15.15660 -0.05	15.20	14.96	15.20	2,781
21 Jul 16	15.20790 +0.12	15.21	14.94	15.11	3,302
20 Jul 16	15.08970 -0.09	15.24	14.98	15.24	13,426
19 Jul 16	15.17710 -0.02	15.31	14.85	15.01	22,085
18 Jul 16	15.19250 +0.34	15.19	14.69	14.70	8,733
15 Jul 16	14.84820 -0.36	15.22	14.85	15.11	3,516
14 Jul 16	15.21310 +0.11	15.26	15.03	15.11	6,712
13 Jul 16	15.10510 +0.41	15.11	14.61	14.61	6,663
12 Jul 16	14.69410 -0.10	14.71	14.60	14.71	897
11 Jul 16	14.79170 +0.78	14.80	14.55	14.80	6,828
08 Jul 16	14.01040 -0.44	14.83	14.01	14.50	20,931
07 Jul 16	14.45250 +0.59	14.81	13.90	13.92	14,993
06 Jul 16	13.86140 -0.35	13.97	13.50	13.93	15,280
05 Jul 16	14.21080 -1.07	15.09	14.21	15.01	9,769
04 Jul 16	15.28510 +0.43	15.38	14.92	14.92	18,955
01 Jul 16	14.85340 +0.82	15.08	13.88	14.19	12,709
30 Jun 16	14.03110 +0.67	14.03	13.32	13.50	10,380
29 Jun 16	13.36280 +0.32	13.70	13.21	13.21	20,003
28 Jun 16	13.03910 +0.50	13.21	12.83	13.05	17,299
27 Jun 16	12.54050 -1.36	13.98	12.45	13.98	34,679
24 Jun 16	13.89740 +0.17	13.90	12.55	13.00	27,873
23 Jun 16	13.72260 +0.04	13.72	13.05	13.37	20,852
22 Jun 16	13.68150 -0.60	14.39	13.68	14.39	11,266
21 Jun 16	14.27780 +0.22	14.53	13.88	14.39	17,804
20 Jun 16	14.06190 +0.83	14.21	13.24	13.36	29,157
17 Jun 16	13.22920 +0.16	13.36	13.20	13.27	5,958
16 Jun 16	13.06480 -0.39	13.61	13.06	13.50	16,676
15 Jun 16	13.45020 -0.02	13.77	13.36	13.36	19,654
14 Jun 16	13.46570 +0.27	13.70	13.05	13.09	17,036
13 Jun 16	13.19840 -0.71	13.56	12.85	13.54	48,607
10 Jun 16	13.90770 -1.07	15.01	13.54	15.01	65,249
09 Jun 16	14.98180 -0.23	15.21	14.98	15.21	7,834
08 Jun 16	15.21310 +0.00	15.32	15.06	15.32	10,737
07 Jun 16	15.21310 +0.26	15.42	14.74	15.19	27,724
06 Jun 16	14.95620 +0.22	15.30	14.95	15.01	9,272
03 Jun 16	14.74030 -0.70	15.41	14.53	15.21	22,493
02 Jun 16	15.44440 -0.08	15.59	15.42	15.52	5,938
01 Jun 16	15.52140 +0.80	15.77	14.75	14.80	25,180
31 May 16	14.71970 +0.07	14.84	14.61	14.61	9,367
30 May 16	14.64780 +0.11	14.65	14.42	14.58	5,124
27 May 16	14.53470 -0.01	14.60	14.34	14.60	16,052
26 May 16	14.54500 -0.05	14.59	14.49	14.59	659
25 May 16	14.59120 -0.26	14.81	14.41	14.65	22,989
24 May 16	14.85340 +0.60	14.85	14.09	14.13	18,803
23 May 16	14.25210 -0.12	14.37	14.22	14.34	9,553
20 May 16	14.37540 +0.20	14.38	13.98	13.98	13,171
19 May 16	14.17490 -0.15	14.29	14.03	14.29	3,659
18 May 16	14.32410 +0.05	14.33	13.99	14.07	4,553
17 May 16	14.27780 -0.06	14.33	14.04	14.33	12,808
13 May 16	14.33950 +0.10	14.44	14.04	14.21	22,854
12 May 16	14.23660 -0.04	14.28	14.09	14.28	5,012
11 May 16	14.27780 +0.39	14.28	13.97	14.19	18,747
10 May 16	13.88710 -0.10	14.28	13.88	14.08	4,959
09 May 16	13.98990 -0.30	14.44	13.93	14.39	16,002
06 May 16	14.28800 +0.00	14.39	13.93	14.19	12,450
05 May 16	14.28800 +0.10	14.29	14.24	14.24	3,801
04 May 16	14.18520 -0.07	14.39	13.57	14.29	20,865
03 May 16	14.25710 +0.23	14.35	13.78	14.03	15,992
02 May 16	14.03110 +0.77	14.03	13.36	13.36	22,879
29 Apr 16	13.26000 +0.33	13.26	12.96	13.05	11,907
28 Apr 16	12.93110 -0.17	13.26	12.68	13.26	10,671
27 Apr 16	13.10580 +0.26	13.26	12.66	12.85	23,532
26 Apr 16	12.84900 +0.60	12.85	12.32	12.34	52,863
25 Apr 16	12.25270 +0.25	12.34	12.15	12.23	21,128
22 Apr 16	12.00610 +0.09	12.28	11.96	12.08	18,926
21 Apr 16	11.91350 -0.11	12.08	11.85	12.08	17,712
20 Apr 16	12.02660 +0.17	12.03	11.62	11.62	21,629
19 Apr 16	11.85180 -0.07	11.98	11.67	11.98	3,656
18 Apr 16	11.92370 +0.05	11.92	11.67	11.86	12,543
15 Apr 16	11.87240 -0.15	12.06	11.31	12.03	15,762
14 Apr 16	12.02660 +0.53	12.03	11.46	11.51	14,727
13 Apr 16	11.49200 -0.72	12.10	11.48	12.10	10,674
12 Apr 16	12.21160 +0.02	12.34	11.92	12.34	14,145
11 Apr 16	12.19110 +0.32	12.33	11.72	11.82	22,323
08 Apr 16	11.87240 +0.36	12.01	11.51	11.54	34,209
07 Apr 16	11.51270 +0.00	11.62	11.31	11.31	15,976
06 Apr 16	11.51270 +0.87	11.51	10.54	10.64	32,424
05 Apr 16	10.63890 -0.10	10.79	10.54	10.54	3,530
04 Apr 16	10.74170 +0.26	10.74	10.48	10.53	13,686
01 Apr 16	10.47970 +0.10	10.58	10.28	10.33	2,531
31 Mar 16	10.38190 +0.00	10.38	10.28	10.38	437
30 Mar 16	10.38190 +0.13	10.38	10.25	10.26	5,392
29 Mar 16	10.24840 -0.08	10.28	9.85	10.27	22,717
24 Mar 16	10.33060 -0.16	10.74	10.33	10.49	11,532
23 Mar 16	10.48990 +0.36	10.73	10.08	10.18	29,156
22 Mar 16	10.12490 -0.03	10.27	10.12	10.18	7,118
21 Mar 16	10.15570 -0.02	10.23	10.07	10.17	2,488
18 Mar 16	10.17320 +0.25	10.17	9.92	10.07	3,090
17 Mar 16	9.92150 -0.01	10.26	9.92	10.18	9,253
16 Mar 16	9.93180 +0.01	10.12	9.92	9.92	9,939
15 Mar 16	9.91930 +0.01	9.92	9.73	9.92	3,307
14 Mar 16	9.90710 +0.37	9.92	9.68	9.72	17,900
11 Mar 16	9.53710 -0.02	9.56	9.41	9.56	3,891
10 Mar 16	9.55650 +0.00	9.56	9.41	9.56	1,446
09 Mar 16	9.55860 +0.07	9.56	9.51	9.56	396
08 Mar 16	9.48860 -0.07	9.56	9.46	9.56	1,911
07 Mar 16	9.55860 +0.05	9.56	9.41	9.56	12,586
04 Mar 16	9.50820 -0.02	9.54	9.45	9.53	2,292
03 Mar 16	9.53280 -0.03	9.56	9.41	9.41	3,451
02 Mar 16	9.55860 +0.04	9.56	9.47	9.52	2,642
01 Mar 16	9.51740 +0.01	9.60	9.40	9.60	7,015
29 Feb 16	9.50820 +0.05	9.51	9.42	9.51	12,409
26 Feb 16	9.45370 +0.00	9.56	9.35	9.46	5,427
25 Feb 16	9.45690 +0.05	9.51	9.37	9.51	3,487
24 Feb 16	9.40540 +0.00	9.56	9.26	9.55	16,337
23 Feb 16	9.40540 -0.05	9.49	9.28	9.46	4,221
22 Feb 16	9.45690 +0.06	9.57	9.35	9.48	10,100
19 Feb 16	9.39510 -0.16	9.51	9.25	9.51	12,545
18 Feb 16	9.55440 +0.22	9.55	9.27	9.33	13,584
17 Feb 16	9.33040 +0.61	9.33	8.71	8.72	9,061
16 Feb 16	8.71570 +0.15	8.72	8.54	8.69	9,050
15 Feb 16	8.56260 +0.45	8.70	8.23	8.23	28,077
12 Feb 16	8.11330 -0.06	8.37	7.99	8.33	13,736
11 Feb 16	8.17190 -0.17	8.33	8.02	8.21	8,920
10 Feb 16	8.34670 +0.40	8.43	8.02	8.02	16,302
09 Feb 16	7.95090 -0.73	8.72	7.86	8.72	27,405
08 Feb 16	8.68590 -0.58	9.31	8.69	9.25	17,062
05 Feb 16	9.27070 -0.06	9.27	9.27	9.27	309
04 Feb 16	9.33240 +0.06	9.35	9.10	9.20	14,158
03 Feb 16	9.27690 -0.03	9.28	9.25	9.28	508
02 Feb 16	9.30470 +0.00	9.32	9.05	9.25	14,900
01 Feb 16	9.30260 -0.17	9.44	8.96	9.31	47,173
29 Jan 16	9.47220 +0.02	9.59	9.46	9.46	3,278
28 Jan 16	9.45690 -0.15	9.61	9.33	9.61	9,635
27 Jan 16	9.61100 -0.11	9.73	9.59	9.69	6,121
26 Jan 16	9.72210 -0.07	9.85	9.69	9.85	5,310
25 Jan 16	9.79500 +0.13	9.85	9.69	9.77	10,334
22 Jan 16	9.66230 +0.63	9.71	9.05	9.05	37,044
21 Jan 16	9.03020 +0.21	9.08	8.72	8.84	5,527
20 Jan 16	8.82460 -0.22	8.93	8.43	8.93	13,512
19 Jan 16	9.04560 +0.43	9.07	8.63	8.71	12,060
18 Jan 16	8.62010 +0.00	8.74	8.46	8.46	21,468
15 Jan 16	8.62420 -0.42	8.93	8.48	8.88	16,929
14 Jan 16	9.04560 -0.23	9.25	8.49	9.25	49,555
13 Jan 16	9.27590 -0.08	9.51	9.07	9.31	15,500
12 Jan 16	9.35300 +0.13	9.35	9.06	9.06	9,896
11 Jan 16	9.22040 -0.31	9.30	9.10	9.25	10,536
08 Jan 16	9.53490 +0.08	9.53	9.27	9.43	6,177
07 Jan 16	9.45690 -0.51	9.81	9.05	9.51	25,792
06 Jan 16	9.96980 +0.00	10.02	9.80	9.96	5,361
05 Jan 16	9.97070 +0.31	9.97	9.63	9.66	5,352
04 Jan 16	9.66230 +0.06	9.66	9.51	9.51	6,774
30 Dec 15	9.60380 +0.04	9.66	9.53	9.66	4,908
29 Dec 15	9.56160 -0.20	9.81	9.56	9.81	6,853
28 Dec 15	9.76410 -0.31	9.90	9.56	9.90	7,272
23 Dec 15	10.07360 +0.26	10.07	9.87	9.97	1,800
22 Dec 15	9.81660 -0.46	10.28	9.82	10.28	9,095
21 Dec 15	10.27910 +0.12	10.28	10.12	10.18	5,261
18 Dec 15	10.15570 +0.00	10.20	10.02	10.16	4,247
17 Dec 15	10.15570 +0.24	10.26	10.07	10.08	7,536
16 Dec 15	9.91930 +0.25	10.12	9.73	9.75	17,295
15 Dec 15	9.67160 -0.01	9.68	9.49	9.66	5,562
14 Dec 15	9.68300 +0.43	9.68	9.35	9.45	7,285
11 Dec 15	9.25230 -0.98	10.23	9.20	10.23	41,244
10 Dec 15	10.22770 +0.05	10.23	10.07	10.07	4,561
09 Dec 15	10.17640 +0.19	10.18	9.97	10.18	7,548
08 Dec 15	9.99130 -0.29	10.28	9.98	10.28	10,773
07 Dec 15	10.27910 +0.41	10.28	9.77	9.87	9,330
04 Dec 15	9.86800 +0.12	9.98	9.71	9.71	9,999
03 Dec 15	9.74470 -0.05	9.89	9.74	9.86	7,186
02 Dec 15	9.79500 +0.23	9.80	9.51	9.75	9,383
01 Dec 15	9.56780 -0.51	10.28	9.57	10.23	42,888
30 Nov 15	10.07360 +0.43	10.12	9.59	9.64	51,181
27 Nov 15	9.64190 +0.37	9.64	9.20	9.27	13,836
26 Nov 15	9.27170 -0.08	9.48	9.06	9.46	20,043
25 Nov 15	9.35400 +0.52	9.38	8.74	8.84	16,550
24 Nov 15	8.83690 -0.05	8.93	8.74	8.93	7,063
23 Nov 15	8.89140 +0.20	8.93	8.68	8.81	3,954
20 Nov 15	8.69620 +0.06	8.70	8.53	8.63	5,459
19 Nov 15	8.63340 +0.00	8.63	8.54	8.54	1,743
18 Nov 15	8.63460 -0.03	8.63	8.54	8.60	5,192
17 Nov 15	8.66020 +0.05	8.85	8.60	8.78	10,481
16 Nov 15	8.61390 +0.10	8.74	8.57	8.57	6,600
13 Nov 15	8.51120 -0.03	8.73	8.35	8.43	19,865
12 Nov 15	8.53790 -0.92	9.46	8.54	9.46	27,972
11 Nov 15	9.45570 +0.16	9.52	9.31	9.46	10,747
10 Nov 15	9.29230 +0.09	9.29	9.01	9.19	10,682
09 Nov 15	9.19780 +0.27	9.20	8.87	8.87	20,435
06 Nov 15	8.93160 +0.19	8.93	8.72	8.74	15,740
05 Nov 15	8.74240 -0.11	8.93	8.72	8.93	12,290
04 Nov 15	8.85040 +0.13	8.93	8.59	8.63	11,811
03 Nov 15	8.71780 +0.38	8.72	8.40	8.40	24,294
02 Nov 15	8.33530 -0.04	8.34	8.24	8.24	6,143
30 Oct 15	8.37960 +0.10	8.39	8.24	8.39	10,454
29 Oct 15	8.27470 +0.05	8.38	8.02	8.21	26,260
28 Oct 15	8.22330 +0.10	8.22	7.97	8.12	22,456
27 Oct 15	8.12050 +0.00	8.12	8.04	8.12	4,404
26 Oct 15	8.12050 +0.15	8.12	8.02	8.08	19,631
23 Oct 15	7.96630 +0.00	8.02	7.94	7.94	6,336
22 Oct 15	7.96630 +0.10	8.11	7.86	7.91	8,823
21 Oct 15	7.86350 -0.05	7.91	7.86	7.91	1,153
20 Oct 15	7.91390 +0.04	7.91	7.91	7.91	1,363
19 Oct 15	7.87380 +0.09	7.91	7.81	7.91	2,139
16 Oct 15	7.78440 -0.12	7.91	7.78	7.91	478
15 Oct 15	7.89960 +0.12	7.99	7.81	7.99	2,041
14 Oct 15	7.77930 -0.14	7.78	7.78	7.78	2,502
13 Oct 15	7.91800 +0.10	7.92	7.81	7.89	238
12 Oct 15	7.82250 -0.35	8.17	7.82	8.17	9,320
09 Oct 15	8.17190 +0.05	8.18	8.02	8.18	1,631
08 Oct 15	8.12050 -0.05	8.17	8.10	8.12	9,212
07 Oct 15	8.17190 +0.46	8.22	7.74	7.74	24,443
06 Oct 15	7.70930 +0.00	7.76	7.71	7.71	3,870
05 Oct 15	7.70930 +0.26	7.76	7.35	7.35	23,344
02 Oct 15	7.45240 +0.26	7.50	7.20	7.20	34,633
01 Oct 15	7.18930 -0.21	7.40	7.19	7.40	4,781
30 Sep 15	7.40090 +0.18	7.40	7.29	7.31	10,695
29 Sep 15	7.21590 -0.07	7.25	7.21	7.25	6,510
28 Sep 15	7.28790 -0.01	7.29	7.25	7.27	2,160
25 Sep 15	7.29820 +0.19	7.35	7.09	7.10	9,799
24 Sep 15	7.11010 +0.05	7.11	7.05	7.05	1,633
23 Sep 15	7.05980 -0.01	7.11	7.03	7.03	2,206
22 Sep 15	7.07200 +0.00	7.07	7.04	7.04	2,943
21 Sep 15	7.07200 -0.07	7.09	7.01	7.09	17,500
18 Sep 15	7.14300 +0.03	7.14	7.05	7.05	2,441
17 Sep 15	7.11320 +0.02	7.14	7.04	7.14	2,750
16 Sep 15	7.09260 +0.00	7.09	7.09	7.09	206
15 Sep 15	7.09260 -0.02	7.11	7.09	7.11	771
14 Sep 15	7.11320 +0.08	7.11	7.11	7.11	3,599
11 Sep 15	7.03090 -0.01	7.04	7.03	7.04	1,933
10 Sep 15	7.04330 -0.08	7.10	7.04	7.10	3,817
09 Sep 15	7.12230 +0.03	7.12	7.12	7.12	693
08 Sep 15	7.09060 +0.10	7.10	6.99	7.02	4,681
07 Sep 15	6.99290 -0.02	7.02	6.99	6.99	2,057
04 Sep 15	7.00830 -0.03	7.04	6.94	7.04	1,584
03 Sep 15	7.04120 +0.02	7.04	6.99	7.01	4,992
02 Sep 15	7.02070 +0.01	7.02	7.01	7.01	2,499
01 Sep 15	7.01030 -0.05	7.06	7.01	7.06	2,734
31 Aug 15	7.05760 +0.08	7.06	7.00	7.00	6,053
28 Aug 15	6.97450 +0.03	6.99	6.94	6.99	3,996
27 Aug 15	6.94870 +0.06	6.99	6.91	6.91	23,156
26 Aug 15	6.88810 +0.02	6.94	6.87	6.94	4,422
25 Aug 15	6.86650 +0.11	6.87	6.68	6.73	23,345
24 Aug 15	6.75860 -0.28	7.04	6.68	6.94	19,353
21 Aug 15	7.04120 -0.03	7.09	6.84	7.07	21,891
20 Aug 15	7.07410 -0.01	7.14	7.04	7.14	8,059
19 Aug 15	7.07920 -0.05	7.16	7.07	7.13	8,898
18 Aug 15	7.13370 -0.01	7.16	7.09	7.16	1,084
17 Aug 15	7.13880 -0.06	7.20	7.07	7.20	14,092
14 Aug 15	7.19530 +0.05	7.20	7.07	7.16	1,294
13 Aug 15	7.14200 +0.02	7.14	7.06	7.14	10,465
12 Aug 15	7.12140 -0.07	7.20	7.10	7.15	8,779
11 Aug 15	7.19530 -0.01	7.21	7.15	7.15	5,378
10 Aug 15	7.20570 -0.05	7.26	7.18	7.26	1,378
07 Aug 15	7.25700 +0.06	7.26	7.12	7.26	12,105
06 Aug 15	7.19530 +0.00	7.25	7.20	7.25	2,270
05 Aug 15	7.19530 -0.05	7.32	7.20	7.25	3,904
04 Aug 15	7.24780 +0.12	7.29	7.12	7.12	12,678
03 Aug 15	7.12340 -0.02	7.14	7.09	7.14	2,537
31 Jul 15	7.14400 +0.03	7.14	7.12	7.12	1,388
30 Jul 15	7.11320 -0.02	7.16	7.09	7.13	6,926
29 Jul 15	7.13370 -0.02	7.17	7.09	7.11	7,414
28 Jul 15	7.15120 +0.00	7.15	7.09	7.14	5,536
27 Jul 15	7.15420 -0.04	7.19	7.07	7.19	10,344
24 Jul 15	7.19430 +0.07	7.20	7.12	7.19	52,226
23 Jul 15	7.12340 -0.07	7.20	7.12	7.20	6,996
22 Jul 15	7.19530 +0.12	7.20	7.09	7.13	24,722
21 Jul 15	7.08030 +0.04	7.13	7.01	7.13	8,156
20 Jul 15	7.04440 -0.11	7.09	7.01	7.04	11,080
17 Jul 15	7.15420 +0.33	7.15	6.79	6.81	36,600
16 Jul 15	6.82840 +0.12	6.91	6.71	6.71	30,632
15 Jul 15	6.71230 +0.02	6.71	6.69	6.71	6,616
14 Jul 15	6.69160 +0.05	6.69	6.65	6.68	8,380
13 Jul 15	6.64550 -0.02	6.65	6.63	6.63	1,934
10 Jul 15	6.66090 +0.01	6.89	6.66	6.68	40,970
09 Jul 15	6.64650 -0.03	6.69	6.60	6.60	11,497
08 Jul 15	6.68040 +0.00	6.70	6.65	6.70	6,014
07 Jul 15	6.68150 +0.00	6.68	6.66	6.66	3,608
06 Jul 15	6.68040 -0.07	6.78	6.66	6.78	7,604
03 Jul 15	6.75230 +0.07	6.75	6.67	6.68	4,619
02 Jul 15	6.68150 +0.00	6.68	6.67	6.68	4,872
01 Jul 15	6.68040 +0.04	6.68	6.58	6.58	408
30 Jun 15	6.63720 -0.02	6.68	6.58	6.68	573
29 Jun 15	6.65370 +0.00	6.68	6.57	6.57	14,087
26 Jun 15	6.65680 +0.07	6.68	6.61	6.68	7,201
25 Jun 15	6.58900 +0.00	6.68	6.59	6.68	2,509
24 Jun 15	6.58990 -0.04	6.61	6.57	6.58	4,880
23 Jun 15	6.63000 +0.05	6.68	6.57	6.57	570
22 Jun 15	6.57860 +0.00	6.68	6.51	6.56	7,772
19 Jun 15	6.57860 +0.00	6.61	6.58	6.61	1,434
18 Jun 15	6.57860 -0.10	6.58	6.58	6.58	782
17 Jun 15	6.68150 +0.00	6.68	6.68	6.68	206
16 Jun 15	6.68150 +0.09	6.68	6.58	6.59	5,440
15 Jun 15	6.58900 +0.01	6.59	6.51	6.51	126,977
12 Jun 15	6.57860 +0.00	6.58	6.58	6.58	1,205
11 Jun 15	6.57860 +0.00	6.58	6.58	6.58	1,767
10 Jun 15	6.57860 -0.08	6.58	6.58	6.58	185
09 Jun 15	6.66090 +0.08	6.66	6.58	6.66	5,501
08 Jun 15	6.57860 +0.00	6.62	6.58	6.58	418
05 Jun 15	6.57860 +0.05	6.62	6.58	6.58	3,542
04 Jun 15	6.52820 -0.09	6.63	6.53	6.63	927
03 Jun 15	6.62180 -0.06	6.63	6.58	6.58	2,215
02 Jun 15	6.67840 +0.00	6.68	6.58	6.68	679
01 Jun 15	6.67630 +0.05	6.68	6.58	6.62	3,580
29 May 15	6.63000 +0.00	6.63	6.58	6.63	1,570
28 May 15	6.63000 +0.05	6.63	6.58	6.58	2,003
27 May 15	6.57860 -0.05	6.60	6.58	6.60	3,300
26 May 15	6.62900 +0.03	6.63	6.63	6.63	375
22 May 15	6.59920 +0.00	6.60	6.48	6.48	185
21 May 15	6.60020 -0.08	6.68	6.53	6.58	829
20 May 15	6.68150 +0.10	6.68	6.68	6.68	175
19 May 15	6.57970 -0.23	6.68	6.58	6.64	2,427
18 May 15	6.80490 +0.07	6.80	6.80	6.80	31
15 May 15	6.73290 -0.21	6.87	6.73	6.87	3,188
14 May 15	6.93940 +0.07	7.04	6.94	6.97	1,617
13 May 15	6.86650 -0.07	6.89	6.79	6.89	1,309
12 May 15	6.93730 -0.02	6.94	6.88	6.88	427
11 May 15	6.96100 +0.02	6.96	6.84	6.89	5,308
08 May 15	6.93840 +0.20	6.94	6.73	6.78	14,658
07 May 15	6.74320 -0.04	6.74	6.66	6.74	11,462
06 May 15	6.78420 -0.08	6.83	6.78	6.78	4,953
05 May 15	6.86650 +0.01	6.89	6.82	6.82	8,924
04 May 15	6.85620 +0.13	6.86	6.78	6.78	8,842
30 Apr 15	6.73070 +0.05	6.76	6.73	6.73	4,616
29 Apr 15	6.68150 -0.22	6.92	6.68	6.89	9,559
28 Apr 15	6.90350 +0.10	6.91	6.86	6.89	5,764
27 Apr 15	6.79960 +0.17	6.84	6.73	6.73	16,357
24 Apr 15	6.63000 +0.00	6.68	6.63	6.68	3,568
23 Apr 15	6.63110 -0.15	6.79	6.63	6.79	7,393
22 Apr 15	6.78520 +0.02	6.87	6.78	6.78	17,955
21 Apr 15	6.76580 +0.12	6.77	6.59	6.59	10,137
20 Apr 15	6.64240 +0.00	6.68	6.64	6.67	8,441
17 Apr 15	6.64240 +0.00	6.74	6.64	6.74	3,991
16 Apr 15	6.64550 -0.14	6.78	6.64	6.78	5,358
15 Apr 15	6.78420 +0.14	6.78	6.71	6.75	4,633
14 Apr 15	6.64860 -0.08	6.75	6.64	6.75	3,656
13 Apr 15	6.73180 -0.03	6.75	6.68	6.75	6,500
10 Apr 15	6.76360 +0.03	6.77	6.69	6.75	32,086
09 Apr 15	6.73290 -0.02	6.75	6.69	6.75	6,881
08 Apr 15	6.75340 +0.04	6.75	6.63	6.74	9,758
07 Apr 15	6.71230 +0.11	6.73	6.67	6.70	7,760
02 Apr 15	6.60440 -0.04	6.74	6.59	6.68	22,336
01 Apr 15	6.64030 +0.03	6.68	6.60	6.68	5,656
31 Mar 15	6.60540 -0.09	6.67	6.60	6.62	11,038
30 Mar 15	6.69160 +0.07	6.70	6.60	6.60	8,026
27 Mar 15	6.62080 +0.04	6.64	6.58	6.62	2,590
26 Mar 15	6.57970 -0.10	6.66	6.57	6.63	15,117
25 Mar 15	6.68150 +0.06	6.72	6.58	6.58	6,048
24 Mar 15	6.62590 +0.00	6.69	6.62	6.62	2,769
23 Mar 15	6.63000 -0.03	6.68	6.58	6.67	6,810
20 Mar 15	6.66090 -0.09	6.68	6.63	6.68	4,194
19 Mar 15	6.74720 +0.10	6.75	6.58	6.58	17,067
18 Mar 15	6.65060 -0.03	6.65	6.56	6.58	7,631
17 Mar 15	6.68150 +0.01	6.68	6.58	6.58	4,561
16 Mar 15	6.66800 -0.09	6.70	6.67	6.68	18,629
13 Mar 15	6.75340 +0.00	6.75	6.56	6.73	19,366
12 Mar 15	6.75340 +0.05	6.75	6.58	6.73	21,169
11 Mar 15	6.70200 +0.26	6.72	6.48	6.48	34,895
10 Mar 15	6.44500 -0.01	6.50	6.42	6.50	9,222
09 Mar 15	6.45530 -0.02	6.49	6.37	6.37	20,323
06 Mar 15	6.47580 -0.02	6.49	6.45	6.47	16,361
05 Mar 15	6.49440 +0.06	6.49	6.42	6.48	4,338
04 Mar 15	6.43470 +0.00	6.45	6.43	6.45	2,935
03 Mar 15	6.43470 -0.09	6.52	6.42	6.52	4,736
02 Mar 15	6.52210 +0.10	6.53	6.38	6.48	14,393
27 Feb 15	6.42450 -0.05	6.48	6.38	6.48	9,832
26 Feb 15	6.47580 +0.09	6.48	6.39	6.42	10,630
25 Feb 15	6.38440 -0.01	6.43	6.37	6.42	16,298
24 Feb 15	6.39360 -0.01	6.42	6.32	6.37	22,522
23 Feb 15	6.40290 +0.03	6.42	6.32	6.39	18,400
20 Feb 15	6.37310 -0.01	6.38	6.37	6.37	22,682
19 Feb 15	6.38330 +0.01	6.40	6.23	6.31	45,458
18 Feb 15	6.37310 +0.00	6.42	6.37	6.42	60,997
17 Feb 15	6.37310 +0.00	6.42	6.37	6.37	9,594
16 Feb 15	6.37310 +0.07	6.42	6.31	6.37	15,773
13 Feb 15	6.30720 -0.12	6.53	6.30	6.53	11,398
12 Feb 15	6.42450 -0.05	6.53	6.32	6.37	15,521
11 Feb 15	6.47370 +0.04	6.58	6.30	6.53	26,283
10 Feb 15	6.43570 +0.03	6.53	6.40	6.53	5,732
09 Feb 15	6.40490 -0.19	6.58	6.37	6.56	18,225
06 Feb 15	6.59820 +0.11	6.60	6.53	6.60	1,534
05 Feb 15	6.48620 -0.04	6.52	6.47	6.47	2,108
04 Feb 15	6.52730 +0.08	6.60	6.48	6.48	3,640
03 Feb 15	6.44810 -0.04	6.54	6.45	6.48	4,274
02 Feb 15	6.48620 +0.02	6.49	6.45	6.47	3,376
30 Jan 15	6.46550 +0.03	6.51	6.47	6.51	1,378
29 Jan 15	6.43570 -0.03	6.44	6.43	6.43	720
28 Jan 15	6.46550 -0.02	6.47	6.42	6.43	2,907
27 Jan 15	6.48620 +0.06	6.53	6.42	6.48	8,441
26 Jan 15	6.42450 +0.00	6.48	6.42	6.42	7,779
23 Jan 15	6.42550 +0.00	6.48	6.38	6.46	5,634
22 Jan 15	6.42450 +0.00	6.47	6.38	6.42	6,876
21 Jan 15	6.42550 -0.01	6.51	6.42	6.48	10,704
20 Jan 15	6.43170 +0.01	6.50	6.42	6.42	3,861
19 Jan 15	6.42450 -0.06	6.48	6.39	6.39	3,405
16 Jan 15	6.48620 -0.01	6.49	6.48	6.48	5,142
15 Jan 15	6.49640 -0.03	6.57	6.50	6.50	2,320
14 Jan 15	6.52630 +0.00	6.57	6.42	6.54	9,204
13 Jan 15	6.52730 -0.07	6.58	6.53	6.58	1,009
12 Jan 15	6.59920 +0.02	6.63	6.58	6.58	3,021
09 Jan 15	6.57760 -0.05	6.63	6.58	6.63	5,386
08 Jan 15	6.62900 +0.00	6.64	6.48	6.64	668
07 Jan 15	6.63000 +0.01	6.63	6.61	6.61	3,676
06 Jan 15	6.61980 -0.04	6.62	6.61	6.61	720
05 Jan 15	6.66090 -0.22	6.73	6.53	6.68	14,116
02 Jan 15	6.88500 +0.40	6.89	6.51	6.60	19,742
30 Dec 14	6.48620 -0.02	6.63	6.46	6.48	12,087
29 Dec 14	6.50660 +0.13	6.55	6.25	6.39	13,870
23 Dec 14	6.37310 +0.00	6.37	6.35	6.37	1,285
22 Dec 14	6.37310 +0.15	6.37	6.34	6.34	3,907
19 Dec 14	6.22400 -0.17	6.35	6.14	6.32	18,720
18 Dec 14	6.39360 +0.07	6.39	6.28	6.28	2,993
17 Dec 14	6.32160 +0.00	6.37	6.28	6.32	3,291
16 Dec 14	6.32160 -0.05	6.47	6.32	6.37	10,814
15 Dec 14	6.37310 -0.03	6.50	6.37	6.50	17,624
12 Dec 14	6.39980 -0.01	6.40	6.40	6.40	824
11 Dec 14	6.41420 -0.06	6.48	6.41	6.46	3,743
10 Dec 14	6.47580 -0.01	6.48	6.42	6.42	1,697
09 Dec 14	6.48620 -0.07	6.64	6.49	6.56	15,428
08 Dec 14	6.55820 +0.14	6.58	6.47	6.51	13,575
05 Dec 14	6.42240 +0.15	6.48	6.27	6.27	44,592
04 Dec 14	6.27030 +0.10	6.27	6.22	6.22	9,641
03 Dec 14	6.16750 +0.08	6.20	6.04	6.09	6,889
02 Dec 14	6.08530 +0.01	6.16	6.09	6.09	4,349
01 Dec 14	6.07090 +0.00	6.07	6.06	6.06	535
28 Nov 14	6.06770 +0.00	6.18	6.07	6.18	457
27 Nov 14	6.06460 -0.10	6.17	6.06	6.17	4,500
26 Nov 14	6.16750 +0.06	6.24	6.17	6.17	8,934
25 Nov 14	6.10680 -0.06	6.17	6.11	6.17	342
24 Nov 14	6.16750 +0.06	6.23	6.17	6.19	3,267
21 Nov 14	6.10680 -0.02	6.19	6.11	6.18	2,541
20 Nov 14	6.12630 +0.02	6.19	6.11	6.19	2,544
19 Nov 14	6.11000 +0.00	6.22	6.11	6.22	122
18 Nov 14	6.10580 +0.00	6.11	6.10	6.10	1,062
17 Nov 14	6.10580 +0.06	6.17	6.07	6.17	3,342
14 Nov 14	6.04410 -0.03	6.08	6.04	6.08	2,189
13 Nov 14	6.07180 -0.18	6.13	6.07	6.13	2,160
12 Nov 14	6.24970 -0.12	6.36	6.25	6.36	2,921
11 Nov 14	6.37310 +0.10	6.37	6.31	6.31	718
10 Nov 14	6.27030 -0.02	6.36	6.27	6.36	3,546
07 Nov 14	6.28870 -0.12	6.42	6.28	6.28	1,086
06 Nov 14	6.41110 +0.00	6.41	6.30	6.30	8,102
05 Nov 14	6.41110 +0.19	6.41	6.17	6.32	6,863
04 Nov 14	6.21880 +0.07	6.36	6.16	6.16	7,864
03 Nov 14	6.14690 -0.08	6.33	6.15	6.27	13,313
31 Oct 14	6.22200 +0.10	6.29	6.13	6.27	13,010
30 Oct 14	6.12630 +0.04	6.16	6.09	6.15	2,965
29 Oct 14	6.08530 +0.07	6.16	5.96	6.10	6,457
28 Oct 14	6.01330 -0.05	6.11	6.01	6.01	1,415
27 Oct 14	6.06460 +0.08	6.12	6.05	6.06	6,468
24 Oct 14	5.98250 +0.26	6.06	5.86	5.86	7,424
23 Oct 14	5.72550 -0.18	6.09	5.66	5.90	15,630
22 Oct 14	5.91050 +0.36	5.91	5.50	5.50	9,249
21 Oct 14	5.54670 +0.15	5.55	5.54	5.54	2,628
20 Oct 14	5.39650 -0.13	5.55	5.40	5.55	2,993
17 Oct 14	5.53020 +0.29	5.53	5.30	5.30	5,342
16 Oct 14	5.24240 -0.10	5.35	5.24	5.24	7,749
15 Oct 14	5.34520 -0.01	5.40	5.24	5.40	17,622
14 Oct 14	5.35540 +0.01	5.49	5.31	5.44	11,063
13 Oct 14	5.34520 -0.26	5.55	5.20	5.55	24,841
10 Oct 14	5.60210 -0.15	5.74	5.57	5.66	10,207
09 Oct 14	5.75520 +0.13	5.76	5.63	5.63	1,812
08 Oct 14	5.62380 -0.08	5.70	5.62	5.70	11,091
07 Oct 14	5.70490 +0.04	5.80	5.67	5.67	2,902
06 Oct 14	5.66380 +0.11	5.66	5.57	5.65	4,555
02 Oct 14	5.55080 -0.34	5.87	5.51	5.72	27,502
01 Oct 14	5.88590 -0.07	5.89	5.89	5.89	31
30 Sep 14	5.95570 +0.10	5.96	5.96	5.96	103
29 Sep 14	5.85910 -0.05	6.01	5.86	6.01	3,215
26 Sep 14	5.91050 +0.05	5.91	5.85	5.85	731
25 Sep 14	5.85910 -0.10	5.95	5.81	5.81	1,855
24 Sep 14	5.95990 -0.10	5.96	5.81	5.90	9,548
23 Sep 14	6.06460 +0.10	6.06	5.95	5.99	3,188
22 Sep 14	5.96190 +0.06	6.01	5.91	5.91	1,039
19 Sep 14	5.90130 -0.13	5.98	5.90	5.91	3,736
18 Sep 14	6.03290 +0.06	6.03	5.94	5.95	2,443
17 Sep 14	5.97210 -0.09	5.99	5.97	5.99	2,572
16 Sep 14	6.05740 +0.05	6.07	5.97	5.99	2,222
15 Sep 14	6.01220 -0.09	6.05	5.99	6.00	1,426
12 Sep 14	6.10370 +0.10	6.10	6.03	6.03	4,796
11 Sep 14	5.99890 -0.12	6.06	5.99	5.99	2,327
10 Sep 14	6.11610 +0.03	6.12	6.00	6.00	514
09 Sep 14	6.08530 +0.00	6.09	5.97	6.01	3,244
08 Sep 14	6.08420 +0.00	6.08	5.97	6.01	5,310
05 Sep 14	6.08010 -0.01	6.09	5.99	5.99	3,984
04 Sep 14	6.08530 -0.03	6.09	6.01	6.01	1,209
03 Sep 14	6.11610 +0.04	6.12	6.01	6.01	8,580
02 Sep 14	6.07490 -0.03	6.09	5.99	6.00	1,625
01 Sep 14	6.10580 +0.00	6.11	6.11	6.11	465
29 Aug 14	6.10580 +0.14	6.11	5.94	5.98	18,824
28 Aug 14	5.96190 -0.15	6.12	5.93	6.12	23,682
27 Aug 14	6.11610 -0.08	6.21	6.12	6.21	89,908
26 Aug 14	6.19320 +0.05	6.19	6.09	6.19	8,609
25 Aug 14	6.14790 -0.03	6.19	6.15	6.18	3,007
22 Aug 14	6.17780 +0.01	6.20	6.12	6.17	14,179
21 Aug 14	6.16750 -0.03	6.19	6.15	6.17	4,610
20 Aug 14	6.19830 +0.01	6.22	6.15	6.22	5,580
19 Aug 14	6.18910 -0.03	6.23	6.17	6.17	5,039
15 Aug 14	6.21880 -0.02	6.24	6.15	6.24	3,244
14 Aug 14	6.23950 -0.03	6.24	6.22	6.24	1,175
13 Aug 14	6.26610 +0.03	6.27	6.24	6.24	4,385
12 Aug 14	6.23950 +0.01	6.24	6.24	6.24	1,371
11 Aug 14	6.22920 +0.05	6.23	6.15	6.22	12,966
08 Aug 14	6.17780 +0.00	6.18	6.10	6.17	16,846
07 Aug 14	6.17670 +0.00	6.20	6.12	6.17	6,936
06 Aug 14	6.17470 -0.01	6.23	6.17	6.19	5,640
05 Aug 14	6.18790 +0.05	6.19	6.04	6.15	13,487
04 Aug 14	6.13660 -0.03	6.16	6.01	6.01	28,800
01 Aug 14	6.16750 +0.02	6.17	5.89	6.14	115,639
31 Jul 14	6.14690 -0.08	6.23	6.05	6.23	72,768
30 Jul 14	6.22400 -0.01	6.26	6.20	6.23	27,101
29 Jul 14	6.22920 -0.09	6.30	6.16	6.30	46,662
28 Jul 14	6.31870 -0.05	6.42	6.32	6.37	49,368
25 Jul 14	6.37310 +0.00	6.37	6.29	6.35	10,104
24 Jul 14	6.37310 +0.00	6.39	6.37	6.37	9,859
23 Jul 14	6.37310 +0.04	6.43	6.34	6.36	42,880
22 Jul 14	6.33190 -0.04	6.38	6.28	6.28	27,197
21 Jul 14	6.37310 -0.10	6.50	6.37	6.46	14,685
18 Jul 14	6.47690 +0.01	6.51	6.47	6.48	6,203
17 Jul 14	6.46550 -0.04	6.52	6.47	6.50	3,803
16 Jul 14	6.50160 +0.02	6.51	6.45	6.48	11,194
15 Jul 14	6.48000 -0.12	6.58	6.48	6.54	11,508
14 Jul 14	6.60020 +0.14	6.60	6.46	6.46	39,358
11 Jul 14	6.45530 +0.01	6.51	6.33	6.39	13,919
10 Jul 14	6.44500 +0.02	6.49	6.35	6.42	46,340
09 Jul 14	6.42450 +0.28	6.42	6.15	6.15	58,254
08 Jul 14	6.14690 -0.02	6.21	6.15	6.15	20,591
07 Jul 14	6.16750 +0.10	6.17	6.12	6.12	22,909
04 Jul 14	6.06460 -0.20	6.27	6.06	6.27	6,717
03 Jul 14	6.25990 -0.04	6.26	6.17	6.19	16,603
02 Jul 14	6.29900 -0.01	6.32	6.30	6.32	984
01 Jul 14	6.30620 +0.00	6.32	6.27	6.32	1,238
30 Jun 14	6.31040 -0.01	6.35	6.21	6.32	9,367
27 Jun 14	6.32160 +0.06	6.32	6.26	6.27	1,865
26 Jun 14	6.26210 -0.01	6.26	6.26	6.26	373
25 Jun 14	6.27030 +0.12	6.27	6.23	6.23	7,420
24 Jun 14	6.14790 -0.07	6.23	6.15	6.22	463
23 Jun 14	6.21880 +0.02	6.23	6.17	6.20	6,111
20 Jun 14	6.19830 -0.04	6.23	6.15	6.23	2,114
19 Jun 14	6.23840 +0.00	6.24	6.15	6.22	3,398
18 Jun 14	6.23420 +0.07	6.25	6.15	6.17	1,877
17 Jun 14	6.16750 +0.00	6.26	6.17	6.17	35,335
16 Jun 14	6.16750 -0.10	6.26	6.17	6.24	21,027
13 Jun 14	6.27030 +0.10	6.32	6.06	6.17	31,703
12 Jun 14	6.16750 -0.03	6.17	6.04	6.12	15,987
11 Jun 14	6.19730 +0.00	6.20	6.15	6.15	4,833
10 Jun 14	6.19940 -0.02	6.27	6.15	6.27	13,368
09 Jun 14	6.21880 -0.10	6.37	6.22	6.37	21,147
06 Jun 14	6.32160 +0.00	6.37	6.27	6.32	14,174
05 Jun 14	6.31760 -0.02	6.44	6.32	6.37	11,614
04 Jun 14	6.34010 +0.07	6.37	6.28	6.37	3,020
03 Jun 14	6.27030 +0.11	6.39	6.09	6.09	18,558
02 Jun 14	6.15720 +0.00	6.22	6.15	6.16	12,097
30 May 14	6.15720 -0.05	6.22	6.12	6.15	8,780
29 May 14	6.20440 +0.06	6.22	6.15	6.22	468
28 May 14	6.14690 -0.05	6.15	6.15	6.15	9,443
27 May 14	6.19830 +0.02	6.20	6.15	6.15	7,229
26 May 14	6.17780 +0.02	6.18	6.08	6.17	14,788
23 May 14	6.16130 -0.08	6.23	6.16	6.16	1,545
21 May 14	6.24560 +0.10	6.25	6.15	6.15	1,322
20 May 14	6.14690 +0.05	6.22	6.06	6.14	3,704
19 May 14	6.09760 -0.07	6.12	6.06	6.06	3,754
16 May 14	6.16750 -0.24	6.27	6.08	6.27	7,832
15 May 14	6.40380 +0.01	6.40	6.28	6.35	9,103
14 May 14	6.39160 +0.18	6.41	6.20	6.27	9,194
13 May 14	6.21380 -0.18	6.32	6.08	6.25	59,283
12 May 14	6.39360 -0.13	6.48	6.24	6.48	26,041
09 May 14	6.52410 +0.05	6.52	6.38	6.47	4,381
08 May 14	6.47580 -0.10	6.58	6.48	6.58	7,056
07 May 14	6.57860 +0.00	6.68	6.48	6.64	14,309
06 May 14	6.57860 +0.06	6.61	6.52	6.61	7,134
05 May 14	6.51810 -0.06	6.64	6.51	6.58	18,132
02 May 14	6.57860 +0.00	6.66	6.49	6.58	31,634
30 Apr 14	6.57860 +0.10	6.58	6.53	6.58	16,246
29 Apr 14	6.47690 -0.08	6.53	6.43	6.48	3,702
28 Apr 14	6.55820 -0.04	6.68	6.48	6.62	36,197
25 Apr 14	6.59920 +0.13	6.62	6.47	6.47	8,250
24 Apr 14	6.46650 -0.01	6.52	6.47	6.48	14,281
23 Apr 14	6.47580 -0.10	6.63	6.48	6.58	19,616
22 Apr 14	6.57860 +0.32	6.58	6.27	6.27	57,326
17 Apr 14	6.25990 +0.11	6.26	6.12	6.25	21,899
16 Apr 14	6.14690 -0.02	6.23	6.12	6.17	16,130
15 Apr 14	6.16850 +0.02	6.27	6.15	6.15	43,576
14 Apr 14	6.15210 +0.09	6.15	6.06	6.06	19,749
11 Apr 14	6.06370 +0.01	6.11	5.96	6.11	2,427
10 Apr 14	6.05450 -0.01	6.25	6.05	6.12	29,766
09 Apr 14	6.06770 +0.08	6.12	5.74	5.96	33,004
08 Apr 14	5.98350 -0.11	6.10	5.98	6.10	12,524
07 Apr 14	6.09460 +0.11	6.11	5.97	6.00	40,141
04 Apr 14	5.98350 +0.13	6.06	5.85	5.85	37,645
03 Apr 14	5.84980 -0.08	5.91	5.78	5.78	19,608
02 Apr 14	5.92490 +0.32	5.95	5.60	5.65	42,632
01 Apr 14	5.60210 +0.10	5.61	5.50	5.50	6,537
31 Mar 14	5.50040 +0.03	5.50	5.45	5.45	1,903
28 Mar 14	5.46850 -0.17	5.65	5.45	5.63	19,425
27 Mar 14	5.64220 +0.03	5.64	5.53	5.53	8,594
26 Mar 14	5.61450 +0.01	5.64	5.60	5.60	9,851
25 Mar 14	5.60210 +0.01	5.60	5.60	5.60	514
24 Mar 14	5.59190 +0.09	5.60	5.46	5.60	1,847
21 Mar 14	5.49930 -0.09	5.53	5.50	5.53	8,278
20 Mar 14	5.58470 +0.03	5.58	5.58	5.58	785
19 Mar 14	5.55080 +0.05	5.55	5.55	5.55	926
18 Mar 14	5.50450 -0.04	5.55	5.45	5.48	12,515
17 Mar 14	5.54560 +0.08	5.55	5.37	5.45	19,231
14 Mar 14	5.46850 -0.04	5.52	5.45	5.50	72,514
13 Mar 14	5.50960 +0.02	5.51	5.45	5.45	7,763
12 Mar 14	5.48910 +0.14	5.49	5.42	5.44	21,749
11 Mar 14	5.34520 -0.01	5.36	5.35	5.36	4,339
10 Mar 14	5.35640 -0.04	5.44	5.35	5.35	5,133
07 Mar 14	5.39550 -0.05	5.46	5.40	5.40	1,585
06 Mar 14	5.44790 +0.07	5.45	5.31	5.36	10,010
05 Mar 14	5.38010 +0.11	5.38	5.26	5.26	7,736
04 Mar 14	5.27320 +0.05	5.27	5.21	5.21	411
03 Mar 14	5.22280 -0.11	5.28	5.19	5.24	5,950
28 Feb 14	5.33390 +0.05	5.33	5.26	5.26	2,278
27 Feb 14	5.28350 -0.12	5.40	5.28	5.40	17,532
26 Feb 14	5.40690 -0.04	5.45	5.41	5.45	6,326
25 Feb 14	5.45000 -0.01	5.47	5.45	5.45	1,518
24 Feb 14	5.45510 -0.10	5.46	5.45	5.45	6,592
21 Feb 14	5.55080 +0.05	5.55	5.45	5.45	2,418
20 Feb 14	5.50450 +0.04	5.50	5.45	5.45	2,160
19 Feb 14	5.46540 -0.02	5.51	5.45	5.45	2,879
18 Feb 14	5.48800 -0.02	5.49	5.45	5.49	2,057
17 Feb 14	5.50850 +0.01	5.51	5.45	5.50	2,463
14 Feb 14	5.49830 -0.05	5.55	5.45	5.45	6,679
13 Feb 14	5.55080 +0.10	5.55	5.45	5.55	4,525
12 Feb 14	5.44790 +0.00	5.50	5.45	5.50	2,328
11 Feb 14	5.44790 +0.00	5.53	5.45	5.49	15,491
10 Feb 14	5.44790 +0.10	5.48	5.42	5.43	8,994
07 Feb 14	5.34520 -0.09	5.60	5.35	5.45	25,950
06 Feb 14	5.43770 +0.02	5.44	5.29	5.35	15,023
05 Feb 14	5.41710 -0.08	5.47	5.42	5.42	2,509
04 Feb 14	5.49930 -0.01	5.50	5.41	5.47	8,195
03 Feb 14	5.51170 +0.06	5.52	5.50	5.51	4,306
31 Jan 14	5.44900 +0.00	5.50	5.44	5.45	11,490
30 Jan 14	5.45100 -0.10	5.45	5.45	5.45	2,057
29 Jan 14	5.55080 +0.00	5.55	5.45	5.45	4,997
28 Jan 14	5.54970 +0.00	5.55	5.45	5.45	1,410
27 Jan 14	5.54560 +0.12	5.55	5.40	5.40	8,642
24 Jan 14	5.42840 -0.02	5.54	5.43	5.45	7,479
23 Jan 14	5.44900 +0.02	5.54	5.44	5.54	4,684
22 Jan 14	5.42840 +0.01	5.54	5.43	5.49	7,982
21 Jan 14	5.41710 -0.03	5.49	5.33	5.41	6,335
20 Jan 14	5.44790 -0.08	5.54	5.19	5.52	55,720
17 Jan 14	5.52920 +0.01	5.54	5.48	5.54	3,599
16 Jan 14	5.51990 -0.08	5.59	5.49	5.50	6,304
15 Jan 14	5.60410 +0.12	5.60	5.45	5.53	19,180
14 Jan 14	5.48910 +0.04	5.50	5.45	5.45	2,675
13 Jan 14	5.44790 +0.10	5.53	5.39	5.39	2,227
10 Jan 14	5.34610 -0.03	5.35	5.35	5.35	411
09 Jan 14	5.37600 -0.06	5.45	5.38	5.45	11,531
08 Jan 14	5.43250 +0.11	5.45	5.33	5.35	11,062
07 Jan 14	5.32450 -0.01	5.34	5.30	5.34	4,833
06 Jan 14	5.33490 +0.07	5.33	5.33	5.33	1,928
03 Jan 14	5.26290 +0.02	5.27	5.26	5.27	497
02 Jan 14	5.24240 +0.00	5.35	5.19	5.35	5,956
30 Dec 13	5.24240 +0.02	5.33	5.22	5.22	5,177
27 Dec 13	5.22280 -0.11	5.23	5.22	5.23	3,166
23 Dec 13	5.32870 +0.05	5.35	5.22	5.35	3,984
20 Dec 13	5.27830 +0.01	5.28	5.27	5.27	2,608
19 Dec 13	5.27010 +0.08	5.27	5.19	5.19	3,456
18 Dec 13	5.19100 -0.05	5.27	5.18	5.24	8,758
17 Dec 13	5.24240 +0.00	5.24	5.24	5.24	1,014
16 Dec 13	5.24240 +0.04	5.27	5.24	5.26	302
13 Dec 13	5.20650 -0.09	5.25	5.20	5.25	2,009
12 Dec 13	5.29260 -0.10	5.40	5.25	5.36	3,816
11 Dec 13	5.39650 +0.03	5.40	5.33	5.40	5,465
10 Dec 13	5.36580 +0.02	5.42	5.18	5.27	18,302
09 Dec 13	5.34520 -0.05	5.40	5.35	5.39	3,864
06 Dec 13	5.39550 +0.10	5.40	5.27	5.27	2,025
05 Dec 13	5.29380 -0.05	5.42	5.29	5.35	7,065
04 Dec 13	5.34520 +0.15	5.35	5.19	5.23	11,719
03 Dec 13	5.19100 -0.14	5.35	5.19	5.32	18,296
02 Dec 13	5.33490 +0.09	5.35	5.19	5.20	29,273
29 Nov 13	5.24240 +0.12	5.24	5.10	5.13	47,651
28 Nov 13	5.11910 +0.11	5.14	5.03	5.03	23,080
27 Nov 13	5.00700 +0.04	5.12	4.98	4.98	10,799
26 Nov 13	4.96480 +0.01	4.96	4.89	4.96	12,950
25 Nov 13	4.95550 -0.03	4.99	4.95	4.95	3,864
22 Nov 13	4.98540 -0.06	5.12	4.99	5.12	13,900
21 Nov 13	5.04710 -0.04	5.12	5.05	5.09	9,009
20 Nov 13	5.08820 -0.05	5.13	5.09	5.13	1,594
19 Nov 13	5.13650 +0.04	5.14	5.13	5.13	4,011
18 Nov 13	5.09850 +0.01	5.13	5.09	5.09	2,977
15 Nov 13	5.08820 -0.04	5.13	5.09	5.09	771
14 Nov 13	5.12930 +0.01	5.13	5.09	5.12	3,311
13 Nov 13	5.12210 +0.03	5.12	5.00	5.00	2,105
12 Nov 13	5.08820 +0.01	5.13	5.09	5.13	5,502
11 Nov 13	5.07680 +0.07	5.08	5.00	5.00	6,398
08 Nov 13	5.00180 -0.09	5.11	5.00	5.10	3,779
07 Nov 13	5.08820 -0.05	5.14	5.05	5.14	10,387
06 Nov 13	5.13650 +0.05	5.14	5.08	5.08	7,026
05 Nov 13	5.08820 -0.05	5.14	5.09	5.10	4,955
04 Nov 13	5.13950 +0.00	5.14	5.02	5.02	24,654
01 Nov 13	5.13950 +0.02	5.14	5.04	5.13	10,099
31 Oct 13	5.11910 -0.04	5.14	5.12	5.14	8,220
30 Oct 13	5.15810 +0.20	5.18	5.10	5.10	50,886
29 Oct 13	4.96270 +0.01	4.96	4.92	4.92	720
28 Oct 13	4.95450 -0.03	4.98	4.89	4.91	555
25 Oct 13	4.98540 +0.00	5.10	4.99	5.10	2,777
24 Oct 13	4.98540 +0.05	5.14	4.99	5.01	20,251
23 Oct 13	4.93390 +0.06	5.01	4.93	4.99	12,587
22 Oct 13	4.87230 +0.04	4.93	4.83	4.83	4,526
21 Oct 13	4.83220 -0.11	4.88	4.83	4.88	6,665
18 Oct 13	4.94630 +0.07	4.95	4.87	4.94	1,851
17 Oct 13	4.87230 -0.02	4.95	4.87	4.95	4,948
16 Oct 13	4.89280 -0.02	4.93	4.89	4.89	6,260
15 Oct 13	4.91350 -0.09	5.01	4.91	4.93	6,273
14 Oct 13	5.00590 +0.00	5.01	5.01	5.01	566
11 Oct 13	5.00490 +0.13	5.00	4.84	4.93	5,990
10 Oct 13	4.87340 +0.00	4.90	4.87	4.90	1,149
09 Oct 13	4.87340 -0.13	4.99	4.87	4.99	3,781
08 Oct 13	5.00590 -0.03	5.02	5.01	5.02	823
07 Oct 13	5.03680 +0.10	5.04	4.87	4.93	4,312
04 Oct 13	4.93390 +0.21	4.93	4.84	4.84	7,236
03 Oct 13	4.72740 -0.10	4.73	4.68	4.73	430
02 Oct 13	4.83120 +0.04	4.83	4.74	4.82	4,304
01 Oct 13	4.79110 -0.06	4.93	4.74	4.85	6,550
30 Sep 13	4.85180 -0.03	4.88	4.85	4.85	1,618
27 Sep 13	4.87850 -0.06	4.88	4.88	4.88	257
26 Sep 13	4.93390 +0.07	4.93	4.81	4.81	2,057
25 Sep 13	4.86310 -0.07	4.86	4.86	4.86	62
24 Sep 13	4.93190 +0.06	4.93	4.91	4.91	617
23 Sep 13	4.86920 -0.01	4.88	4.87	4.87	2,912
20 Sep 13	4.88260 -0.09	5.06	4.88	5.06	10,038
19 Sep 13	4.97520 -0.09	5.07	4.98	5.07	3,178
18 Sep 13	5.06760 +0.03	5.11	5.07	5.11	818
17 Sep 13	5.03680 -0.02	5.14	5.04	5.14	4,897
16 Sep 13	5.05740 -0.02	5.06	5.06	5.06	309
13 Sep 13	5.07280 +0.06	5.07	4.99	5.07	4,579
12 Sep 13	5.01110 +0.12	5.13	4.96	4.96	11,386
11 Sep 13	4.89380 +0.02	4.93	4.85	4.87	17,321
10 Sep 13	4.87230 +0.04	4.87	4.85	4.87	1,389
09 Sep 13	4.83330 -0.01	4.88	4.83	4.87	4,936
06 Sep 13	4.84660 -0.01	4.87	4.85	4.87	1,357
05 Sep 13	4.85180 +0.01	4.85	4.83	4.84	1,388
04 Sep 13	4.84150 +0.00	4.84	4.84	4.84	484
03 Sep 13	4.84150 -0.01	4.85	4.78	4.83	5,476
02 Sep 13	4.85180 +0.02	4.86	4.84	4.84	2,108
30 Aug 13	4.83120 -0.07	4.90	4.78	4.90	7,092
29 Aug 13	4.90210 -0.02	4.96	4.86	4.96	8,852
28 Aug 13	4.91860 -0.01	4.92	4.87	4.91	8,131
27 Aug 13	4.93290 +0.02	4.99	4.89	4.89	2,477
26 Aug 13	4.91350 +0.03	4.95	4.88	4.95	2,158
23 Aug 13	4.87850 +0.01	4.93	4.88	4.88	1,202
22 Aug 13	4.87340 -0.04	4.97	4.87	4.97	1,643
21 Aug 13	4.91350 +0.00	4.91	4.91	4.91	324
20 Aug 13	4.91440 -0.03	4.94	4.91	4.93	6,715
19 Aug 13	4.94430 -0.04	5.02	4.94	5.02	2,338
16 Aug 13	4.98430 -0.03	5.02	4.96	5.02	1,059
15 Aug 13	5.01620 -0.02	5.03	4.97	5.00	1,831
13 Aug 13	5.03580 +0.00	5.04	4.99	4.99	617
12 Aug 13	5.03470 +0.00	5.03	4.95	4.99	2,262
09 Aug 13	5.03580 +0.10	5.04	4.93	4.93	9,258
08 Aug 13	4.93390 -0.05	4.99	4.93	4.99	983
07 Aug 13	4.98540 +0.05	4.99	4.99	4.99	103
06 Aug 13	4.93390 +0.02	4.99	4.93	4.99	1,867
05 Aug 13	4.91540 -0.06	5.00	4.92	5.00	4,114
02 Aug 13	4.97520 -0.05	5.04	4.93	5.03	2,468
01 Aug 13	5.02650 +0.00	5.03	4.91	5.03	5,360
31 Jul 13	5.02340 +0.06	5.02	5.02	5.02	411
30 Jul 13	4.96480 -0.02	4.96	4.91	4.91	3,805
29 Jul 13	4.98240 -0.04	5.05	4.93	5.03	3,675
26 Jul 13	5.02650 +0.00	5.05	4.95	4.99	4,319
25 Jul 13	5.02440 +0.04	5.03	4.88	4.88	7,927
24 Jul 13	4.98430 +0.10	5.04	4.84	4.99	8,785
23 Jul 13	4.88260 -0.10	4.99	4.88	4.99	2,365
22 Jul 13	4.98540 +0.01	5.07	4.98	5.02	7,363
19 Jul 13	4.97420 +0.12	4.97	4.83	4.95	886
18 Jul 13	4.85180 -0.12	4.96	4.80	4.96	2,786
17 Jul 13	4.97420 -0.03	5.03	4.87	5.03	834
16 Jul 13	5.00490 +0.05	5.00	4.88	4.88	217
15 Jul 13	4.95450 +0.01	5.00	4.89	4.96	5,265
12 Jul 13	4.94110 -0.02	4.94	4.88	4.88	504
11 Jul 13	4.96380 +0.00	4.96	4.89	4.96	3,993
10 Jul 13	4.96380 +0.03	4.96	4.96	4.96	51
09 Jul 13	4.93390 +0.05	4.98	4.93	4.98	1,594
08 Jul 13	4.88260 +0.11	4.91	4.77	4.77	3,323
05 Jul 13	4.76950 -0.14	4.87	4.74	4.83	17,340
04 Jul 13	4.91350 -0.02	4.92	4.82	4.92	3,864
03 Jul 13	4.93390 +0.00	4.93	4.88	4.92	522
02 Jul 13	4.93390 -0.02	5.00	4.92	4.92	1,246
01 Jul 13	4.95450 +0.03	4.96	4.92	4.96	3,347
28 Jun 13	4.92370 +0.04	4.95	4.88	4.95	751
27 Jun 13	4.88780 +0.03	4.89	4.89	4.89	1,342
26 Jun 13	4.86200 -0.07	4.90	4.86	4.90	10,284
25 Jun 13	4.93390 +0.03	4.98	4.90	4.93	4,165
24 Jun 13	4.90320 -0.08	5.03	4.90	5.03	2,951
21 Jun 13	4.97920 -0.03	4.98	4.93	4.93	1,106
19 Jun 13	5.00590 -0.01	5.01	4.96	4.96	1,203
18 Jun 13	5.01430 +0.11	5.01	4.90	4.90	2,904
17 Jun 13	4.90320 -0.03	4.93	4.90	4.93	3,117
14 Jun 13	4.93390 -0.01	4.96	4.93	4.95	2,887
13 Jun 13	4.94430 -0.04	4.94	4.93	4.94	5,126
12 Jun 13	4.98540 +0.02	4.99	4.95	4.95	1,183
11 Jun 13	4.96480 -0.07	4.96	4.93	4.93	2,108
10 Jun 13	5.03060 +0.01	5.03	4.93	4.99	2,766
07 Jun 13	5.01620 +0.01	5.02	4.99	4.99	1,452
06 Jun 13	5.00590 +0.05	5.01	4.95	4.95	1,491
05 Jun 13	4.95450 +0.02	5.00	4.93	4.98	3,599
04 Jun 13	4.93390 -0.13	5.07	4.85	5.06	17,322
03 Jun 13	5.06760 -0.04	5.10	5.07	5.10	2,013
31 May 13	5.10870 -0.01	5.11	5.05	5.11	5,759
30 May 13	5.11910 +0.01	5.14	5.11	5.14	2,209
29 May 13	5.10870 -0.02	5.14	5.11	5.14	3,663
28 May 13	5.12930 +0.00	5.13	5.11	5.11	2,931
27 May 13	5.12930 -0.01	5.15	5.11	5.14	3,743
24 May 13	5.13950 +0.00	5.14	5.12	5.14	4,291
23 May 13	5.13850 +0.00	5.14	5.05	5.09	1,707
22 May 13	5.13950 -0.03	5.19	5.09	5.19	2,232
21 May 13	5.16640 -0.10	5.33	5.17	5.33	3,639
20 May 13	5.26700 +0.16	5.27	5.17	5.17	9,082
17 May 13	5.10870 -0.33	5.25	5.09	5.25	11,518
16 May 13	5.43770 +0.04	5.44	5.44	5.44	41
15 May 13	5.39550 +0.09	5.43	5.32	5.35	9,144
14 May 13	5.30410 -0.04	5.40	5.30	5.33	4,671
13 May 13	5.34520 +0.03	5.39	5.35	5.39	7,961
10 May 13	5.31430 -0.16	5.53	5.31	5.51	12,915
09 May 13	5.47780 +0.11	5.49	5.35	5.41	6,514
08 May 13	5.36580 -0.06	5.43	5.37	5.43	9,471
07 May 13	5.42740 +0.00	5.54	5.28	5.43	6,864
06 May 13	5.42740 +0.02	5.46	5.39	5.45	10,007
03 May 13	5.40690 +0.11	5.45	5.24	5.29	20,102
02 May 13	5.29380 -0.10	5.29	5.16	5.24	6,078
30 Apr 13	5.39650 +0.00	5.45	5.40	5.45	968
29 Apr 13	5.39650 +0.00	5.45	5.40	5.40	9,904
26 Apr 13	5.39650 +0.10	5.40	5.32	5.35	5,336
25 Apr 13	5.29380 +0.01	5.35	5.24	5.28	7,734
24 Apr 13	5.28250 -0.06	5.40	5.28	5.35	11,307
23 Apr 13	5.34310 +0.01	5.34	5.25	5.34	4,634
22 Apr 13	5.33490 +0.20	5.38	5.21	5.21	16,818
19 Apr 13	5.13950 +0.00	5.24	5.14	5.24	4,669
18 Apr 13	5.14050 -0.10	5.16	5.14	5.16	411
17 Apr 13	5.24240 -0.10	5.27	5.15	5.26	8,508
16 Apr 13	5.34520 +0.14	5.35	5.15	5.15	9,019
15 Apr 13	5.20650 +0.08	5.29	5.14	5.14	28,418
12 Apr 13	5.12930 +0.03	5.13	5.04	5.04	5,090
11 Apr 13	5.09850 +0.06	5.10	5.10	5.10	6,109
10 Apr 13	5.03580 -0.05	5.04	4.95	4.95	317
09 Apr 13	5.08310 +0.05	5.08	4.90	4.93	422
08 Apr 13	5.03580 -0.01	5.04	4.99	4.99	2,169
05 Apr 13	5.04590 +0.05	5.05	5.00	5.01	2,468
04 Apr 13	4.99870 -0.10	5.09	4.99	4.99	165
03 Apr 13	5.09850 -0.01	5.10	5.04	5.09	5,388
02 Apr 13	5.11290 +0.08	5.11	4.95	4.95	3,661
28 Mar 13	5.02860 -0.04	5.03	4.93	4.99	1,869
27 Mar 13	5.07070 +0.05	5.07	4.89	5.00	8,984
26 Mar 13	5.01620 -0.05	5.02	5.00	5.00	1,440
25 Mar 13	5.06660 +0.07	5.07	5.04	5.04	329
22 Mar 13	5.00080 +0.01	5.04	5.00	5.04	1,697
21 Mar 13	4.99560 -0.04	5.04	5.00	5.00	9,733
20 Mar 13	5.03680 +0.00	5.04	5.00	5.04	2,859
19 Mar 13	5.03680 +0.04	5.07	5.00	5.00	4,523
18 Mar 13	4.99560 -0.04	5.04	5.00	5.04	1,381
15 Mar 13	5.03680 -0.03	5.07	5.01	5.04	3,179
14 Mar 13	5.06760 +0.04	5.07	5.04	5.07	800
13 Mar 13	5.02960 -0.04	5.03	5.03	5.03	712
12 Mar 13	5.06760 +0.07	5.07	5.01	5.01	2,108
11 Mar 13	4.99770 -0.06	5.08	5.00	5.00	4,972
08 Mar 13	5.06250 +0.06	5.10	5.01	5.10	628
07 Mar 13	5.00590 +0.00	5.10	5.01	5.09	2,238
06 Mar 13	5.00800 -0.07	5.09	5.01	5.09	566
05 Mar 13	5.08200 -0.01	5.08	5.01	5.01	3,651
04 Mar 13	5.08720 -0.02	5.09	5.01	5.04	864
01 Mar 13	5.10570 +0.02	5.11	5.01	5.02	2,199
28 Feb 13	5.08820 +0.05	5.09	5.09	5.09	4,355
27 Feb 13	5.03470 +0.04	5.09	5.00	5.00	3,397
26 Feb 13	4.99560 -0.04	5.00	5.00	5.00	2,059
25 Feb 13	5.03680 -0.05	5.08	5.00	5.04	5,905
22 Feb 13	5.08200 +0.05	5.08	5.04	5.04	1,247
21 Feb 13	5.03580 +0.00	5.09	5.00	5.09	6,370
20 Feb 13	5.03680 -0.04	5.06	5.04	5.06	1,501
19 Feb 13	5.07680 +0.00	5.09	5.01	5.09	2,005
18 Feb 13	5.07680 +0.02	5.09	5.04	5.09	8,396
15 Feb 13	5.05220 -0.04	5.11	5.05	5.11	6,664
14 Feb 13	5.08820 +0.00	5.09	5.09	5.09	2,448
13 Feb 13	5.08820 +0.00	5.13	5.04	5.04	2,098
12 Feb 13	5.08820 -0.02	5.11	5.05	5.05	926
11 Feb 13	5.11290 -0.01	5.11	5.04	5.04	3,208
08 Feb 13	5.11910 +0.08	5.12	5.07	5.07	6,447
07 Feb 13	5.04400 +0.05	5.06	5.00	5.06	1,131
06 Feb 13	4.99870 -0.04	5.04	5.00	5.00	5,486
05 Feb 13	5.03680 +0.00	5.04	5.00	5.04	2,377
04 Feb 13	5.03680 +0.03	5.12	4.94	5.12	15,340
01 Feb 13	5.00180 -0.05	5.08	4.99	4.99	23,151
31 Jan 13	5.05430 -0.03	5.09	4.99	5.09	23,794
30 Jan 13	5.08820 -0.05	5.14	5.04	5.11	18,089
29 Jan 13	5.13850 +0.00	5.14	5.05	5.14	12,772
28 Jan 13	5.13950 +0.00	5.14	5.12	5.14	12,130
25 Jan 13	5.13950 +0.01	5.14	5.13	5.13	3,599
24 Jan 13	5.12830 +0.00	5.13	5.09	5.13	4,230
23 Jan 13	5.12930 +0.05	5.13	5.09	5.11	10,140
22 Jan 13	5.08000 +0.04	5.11	5.04	5.05	2,789
21 Jan 13	5.03680 -0.05	5.10	5.00	5.00	5,863
18 Jan 13	5.08820 +0.02	5.09	5.07	5.07	2,773
17 Jan 13	5.06760 +0.06	5.07	4.99	4.99	7,257
16 Jan 13	5.00590 +0.03	5.01	4.93	4.94	12,365
15 Jan 13	4.97520 -0.01	5.01	4.92	5.01	21,984
14 Jan 13	4.98430 +0.01	5.04	4.95	4.96	12,388
11 Jan 13	4.97520 +0.04	5.02	4.93	5.00	2,491
10 Jan 13	4.93390 -0.05	4.99	4.93	4.96	24,252
09 Jan 13	4.98540 -0.05	5.06	4.91	5.03	23,983
08 Jan 13	5.03470 +0.05	5.03	4.99	4.99	10,716
07 Jan 13	4.98540 -0.15	5.14	4.99	5.14	17,067
04 Jan 13	5.13950 +0.04	5.14	5.10	5.13	11,209
03 Jan 13	5.09850 +0.10	5.11	5.09	5.09	6,477
02 Jan 13	4.99560 +0.01	5.06	5.00	5.06	1,903
28 Dec 12	4.98430 -0.03	5.02	4.92	5.02	1,120
27 Dec 12	5.01430 +0.08	5.04	5.01	5.04	746
21 Dec 12	4.93390 -0.08	5.04	4.93	5.04	9,338
20 Dec 12	5.01520 -0.02	5.03	4.93	4.93	3,073
19 Dec 12	5.03470 +0.10	5.04	5.03	5.04	207
18 Dec 12	4.93390 -0.09	5.09	4.93	5.09	7,293
17 Dec 12	5.02650 -0.09	5.09	5.03	5.09	103
14 Dec 12	5.11910 +0.15	5.13	4.91	4.91	12,257
13 Dec 12	4.96480 -0.10	4.96	4.92	4.95	4,463
12 Dec 12	5.06460 +0.16	5.07	4.94	5.07	1,817
11 Dec 12	4.90530 -0.11	5.06	4.90	4.93	3,619
10 Dec 12	5.01430 +0.07	5.06	4.89	5.03	9,257
07 Dec 12	4.94430 +0.00	5.02	4.92	4.93	4,180
06 Dec 12	4.94430 -0.10	4.98	4.89	4.98	25,115
05 Dec 12	5.04710 -0.02	5.05	4.99	5.02	3,764
04 Dec 12	5.06760 +0.08	5.10	5.03	5.10	4,576
03 Dec 12	4.98540 +0.05	5.06	4.99	5.02	6,890
30 Nov 12	4.93390 +0.04	4.99	4.93	4.93	6,627
29 Nov 12	4.89280 -0.03	4.98	4.89	4.98	7,250
28 Nov 12	4.92470 +0.14	4.92	4.79	4.88	2,356
27 Nov 12	4.78080 -0.11	4.88	4.78	4.88	641
26 Nov 12	4.88980 +0.06	4.89	4.79	4.80	3,735
23 Nov 12	4.82810 +0.00	4.83	4.69	4.78	14,049
22 Nov 12	4.83120 +0.00	4.88	4.83	4.88	422
21 Nov 12	4.83120 -0.05	4.88	4.83	4.88	15,436
20 Nov 12	4.88260 -0.05	4.93	4.88	4.93	5,858
19 Nov 12	4.93390 +0.00	4.93	4.89	4.93	11,174
16 Nov 12	4.93390 +0.05	4.93	4.93	4.93	2,602
15 Nov 12	4.88260 -0.24	5.06	4.88	5.06	55,172
14 Nov 12	5.11800 -0.07	5.12	5.12	5.12	206
13 Nov 12	5.19000 +0.05	5.19	5.14	5.14	411
12 Nov 12	5.13950 +0.00	5.14	5.14	5.14	206
09 Nov 12	5.13950 +0.05	5.14	5.04	5.14	1,183
08 Nov 12	5.08820 +0.03	5.09	5.09	5.09	3,725
07 Nov 12	5.05740 +0.02	5.12	5.06	5.06	9,405
06 Nov 12	5.03770 +0.05	5.14	5.04	5.04	13,047
05 Nov 12	4.98540 -0.24	5.20	4.99	5.19	9,079
02 Nov 12	5.22190 +0.08	5.23	5.14	5.14	7,642
01 Nov 12	5.13950 +0.00	5.14	5.14	5.14	514
31 Oct 12	5.13950 +0.02	5.14	5.14	5.14	51
30 Oct 12	5.11910 +0.00	5.12	5.12	5.12	6,057
29 Oct 12	5.11910 -0.02	5.12	5.04	5.12	5,610
26 Oct 12	5.13950 +0.05	5.14	5.11	5.11	1,173
25 Oct 12	5.08820 -0.02	5.14	5.05	5.11	6,527
24 Oct 12	5.10360 +0.02	5.12	5.09	5.09	4,180
23 Oct 12	5.08820 +0.02	5.10	5.04	5.09	5,465
22 Oct 12	5.07280 +0.09	5.07	5.02	5.02	13,749
19 Oct 12	4.98540 +0.00	5.04	4.99	5.04	1,393
18 Oct 12	4.98540 +0.01	4.99	4.99	4.99	5,656
17 Oct 12	4.97100 -0.09	5.04	4.97	5.04	1,490
16 Oct 12	5.05740 +0.02	5.06	4.96	4.96	4,236
15 Oct 12	5.03680 -0.10	5.06	5.04	5.06	1,979
12 Oct 12	5.13950 +0.09	5.14	4.96	4.96	9,547
11 Oct 12	5.04710 +0.00	5.05	4.99	4.99	349
10 Oct 12	5.04710 +0.08	5.05	4.96	4.99	5,765
09 Oct 12	4.96480 -0.07	5.09	4.96	5.09	15,956
08 Oct 12	5.03680 -0.10	5.14	5.04	5.14	2,913
05 Oct 12	5.13950 +0.06	5.14	5.10	5.13	4,576
04 Oct 12	5.07780 -0.01	5.13	5.04	5.04	2,814
03 Oct 12	5.08820 +0.09	5.14	5.04	5.04	3,225
02 Oct 12	5.00080 -0.05	5.09	5.00	5.09	1,459
01 Oct 12	5.04710 +0.01	5.05	4.91	4.91	5,194
28 Sep 12	5.03680 -0.02	5.12	4.99	5.12	3,542
27 Sep 12	5.05740 +0.12	5.06	4.98	5.02	5,977
26 Sep 12	4.93390 -0.10	5.06	4.93	4.97	5,035
25 Sep 12	5.03680 +0.00	5.04	4.93	5.02	7,902
24 Sep 12	5.03680 -0.09	5.07	4.99	5.07	3,503
21 Sep 12	5.12930 +0.18	5.13	4.99	4.99	5,452
20 Sep 12	4.94430 -0.01	4.99	4.90	4.95	1,527
19 Sep 12	4.95660 -0.01	4.96	4.90	4.90	257
18 Sep 12	4.96380 -0.09	4.96	4.88	4.93	1,656
17 Sep 12	5.05740 -0.01	5.06	5.04	5.06	123
14 Sep 12	5.06760 +0.06	5.07	5.01	5.07	3,417
13 Sep 12	5.00590 +0.04	5.01	4.96	4.96	2,211
12 Sep 12	4.96480 +0.07	4.99	4.90	4.99	3,511
11 Sep 12	4.89600 -0.10	5.00	4.84	4.88	3,935
10 Sep 12	4.99870 -0.09	5.00	4.94	4.94	1,964
07 Sep 12	5.08610 +0.10	5.09	4.94	4.99	3,044
06 Sep 12	4.98540 -0.09	5.05	4.93	5.05	2,158
05 Sep 12	5.07590 +0.12	5.08	5.08	5.08	26
04 Sep 12	4.95450 +0.09	4.96	4.89	4.89	1,223
03 Sep 12	4.85990 -0.23	4.97	4.84	4.97	8,773
31 Aug 12	5.08720 +0.09	5.14	4.96	5.14	1,671
30 Aug 12	4.99560 -0.17	5.14	5.00	5.14	514
29 Aug 12	5.16320 +0.00	5.16	5.16	5.16	51
28 Aug 12	5.16640 -0.02	5.18	5.17	5.18	339
27 Aug 12	5.18380 -0.01	5.18	5.11	5.11	154
24 Aug 12	5.18890 +0.16	5.19	5.19	5.19	10
23 Aug 12	5.02650 -0.09	5.05	4.99	5.05	3,182
22 Aug 12	5.11390 +0.00	5.11	5.11	5.11	480
21 Aug 12	5.11390 +0.11	5.11	5.05	5.05	4,357
20 Aug 12	5.00590 -0.07	5.05	5.01	5.05	1,715
17 Aug 12	5.07780 +0.01	5.08	5.08	5.08	411
16 Aug 12	5.06960 -0.07	5.07	5.07	5.07	137
15 Aug 12	5.13950 -0.07	5.14	5.14	5.14	3,749
14 Aug 12	5.21150 -0.02	5.21	5.10	5.21	5,291
13 Aug 12	5.22690 +0.15	5.23	5.23	5.23	2,015
10 Aug 12	5.07280 -0.13	5.09	5.07	5.08	443
09 Aug 12	5.20120 +0.07	5.21	5.06	5.18	11,964
08 Aug 12	5.13030 -0.15	5.19	5.13	5.19	3,213
07 Aug 12	5.28440 +0.17	5.28	5.16	5.16	1,428
06 Aug 12	5.11910 -0.13	5.25	5.06	5.25	15,653
03 Aug 12	5.25360 -0.14	5.30	5.25	5.30	3,579
02 Aug 12	5.39550 -0.06	5.43	5.32	5.43	1,953
01 Aug 12	5.45310 -0.04	5.46	5.28	5.35	17,400
31 Jul 12	5.48910 +0.02	5.49	5.39	5.48	7,769
30 Jul 12	5.46850 +0.12	5.47	5.40	5.40	10,667
27 Jul 12	5.34520 +0.10	5.40	5.25	5.25	6,586
26 Jul 12	5.24540 -0.12	5.38	5.25	5.37	9,603
25 Jul 12	5.36360 +0.03	5.45	5.33	5.33	6,065
24 Jul 12	5.33590 -0.06	5.41	5.33	5.41	8,220
23 Jul 12	5.39650 -0.13	5.64	5.31	5.64	25,870
20 Jul 12	5.53020 -0.02	5.56	5.53	5.55	6,968
19 Jul 12	5.55080 +0.13	5.60	5.32	5.42	14,055
18 Jul 12	5.41710 +0.10	5.50	5.29	5.29	13,883
17 Jul 12	5.31950 +0.03	5.32	5.29	5.29	5,139
16 Jul 12	5.29380 +0.02	5.29	5.25	5.25	6,376
13 Jul 12	5.27320 +0.06	5.27	5.21	5.21	11,121
12 Jul 12	5.21150 +0.07	5.21	5.14	5.17	13,272
11 Jul 12	5.13950 -0.01	5.14	5.14	5.14	1,028
10 Jul 12	5.14980 +0.00	5.15	5.12	5.14	2,363
09 Jul 12	5.14980 +0.01	5.15	5.07	5.07	9,488
06 Jul 12	5.13950 +0.06	5.14	5.12	5.12	5,142
05 Jul 12	5.07780 +0.00	5.08	5.08	5.08	782
04 Jul 12	5.07890 +0.00	5.14	5.08	5.14	2,713
03 Jul 12	5.07780 -0.06	5.14	5.04	5.14	5,773
02 Jul 12	5.13850 +0.20	5.14	4.98	4.98	46,624
29 Jun 12	4.93390 -0.03	4.96	4.93	4.96	12,124
28 Jun 12	4.96480 -0.10	5.07	4.96	5.07	1,172
27 Jun 12	5.06140 -0.01	5.06	4.97	4.97	3,353
26 Jun 12	5.06760 +0.00	5.07	4.99	5.07	3,364
25 Jun 12	5.06760 +0.01	5.07	4.96	5.00	7,201
22 Jun 12	5.05740 -0.01	5.06	4.96	5.06	5,654
21 Jun 12	5.06760 +0.05	5.07	5.02	5.07	4,543
20 Jun 12	5.01620 +0.01	5.09	5.02	5.09	7,104
19 Jun 12	5.00590 -0.09	5.07	5.01	5.07	4,479
18 Jun 12	5.09850 +0.02	5.10	5.04	5.08	2,874
15 Jun 12	5.07680 -0.04	5.09	5.08	5.09	103
14 Jun 12	5.11910 +0.01	5.12	4.99	5.07	5,380
13 Jun 12	5.10670 +0.06	5.11	5.02	5.02	5,666
12 Jun 12	5.04710 -0.05	5.10	5.05	5.09	4,648
11 Jun 12	5.09850 +0.00	5.12	5.10	5.12	4,833
08 Jun 12	5.09850 +0.00	5.10	5.08	5.08	1,131
07 Jun 12	5.09850 +0.00	5.13	5.10	5.13	1,594
06 Jun 12	5.09850 +0.03	5.10	5.03	5.03	3,137
05 Jun 12	5.06760 +0.03	5.09	5.04	5.04	3,651
04 Jun 12	5.03770 -0.10	5.10	5.04	5.10	15,035
01 Jun 12	5.13950 +0.01	5.14	5.12	5.12	2,954
31 May 12	5.12930 +0.01	5.13	5.08	5.13	10,308
30 May 12	5.11910 +0.01	5.14	5.11	5.11	8,998
29 May 12	5.10870 -0.01	5.14	5.04	5.12	15,762
28 May 12	5.11910 +0.00	5.12	5.12	5.12	1,460
25 May 12	5.11910 +0.00	5.12	5.11	5.12	5,299
24 May 12	5.11910 +0.00	5.12	5.04	5.12	2,927
23 May 12	5.11910 +0.00	5.14	5.02	5.12	17,417
22 May 12	5.11910 -0.02	5.12	5.09	5.12	8,895
21 May 12	5.13950 +0.00	5.14	5.14	5.14	257
18 May 12	5.13950 +0.00	5.14	5.09	5.14	7,036
17 May 12	5.13950 +0.00	5.14	5.05	5.14	3,776
16 May 12	5.13950 +0.00	5.14	5.09	5.12	14,377
15 May 12	5.13950 +0.03	5.14	5.12	5.12	1,399
14 May 12	5.10870 +0.00	5.11	5.11	5.11	2,031
11 May 12	5.10870 +0.02	5.11	5.11	5.11	1,054
10 May 12	5.08820 +0.00	5.09	5.09	5.09	976
09 May 12	5.08820 -0.05	5.11	5.09	5.11	1,548
08 May 12	5.13950 +0.00	5.14	5.13	5.14	1,131
07 May 12	5.13950 +0.02	5.14	5.11	5.11	5,024
04 May 12	5.11910 +0.01	5.12	5.09	5.12	16,240
03 May 12	5.10870 -0.01	5.13	5.11	5.13	2,468
02 May 12	5.11910 -0.01	5.17	5.12	5.16	1,569
30 Apr 12	5.12930 -0.02	5.17	5.11	5.15	7,229
27 Apr 12	5.14980 +0.02	5.17	5.13	5.13	17,301
26 Apr 12	5.12930 +0.00	5.17	5.13	5.14	8,895
25 Apr 12	5.12930 +0.02	5.14	5.13	5.13	9,862
24 Apr 12	5.10870 +0.02	5.14	5.06	5.09	4,791
23 Apr 12	5.08820 -0.04	5.17	4.99	5.14	25,871
20 Apr 12	5.13130 -0.04	5.14	5.13	5.13	2,483
19 Apr 12	5.16930 +0.04	5.17	5.16	5.17	1,110
18 Apr 12	5.13030 -0.05	5.18	5.13	5.18	3,702
17 Apr 12	5.17960 +0.06	5.18	5.14	5.14	4,976
16 Apr 12	5.11910 -0.02	5.14	5.12	5.13	6,968
13 Apr 12	5.13950 +0.00	5.17	5.13	5.13	5,471
12 Apr 12	5.13950 +0.01	5.17	5.13	5.13	4,269
11 Apr 12	5.12930 +0.00	5.13	5.13	5.13	3,279
10 Apr 12	5.12930 -0.03	5.17	5.09	5.09	11,251
05 Apr 12	5.16020 +0.02	5.17	5.08	5.14	29,625
04 Apr 12	5.13950 +0.00	5.18	5.13	5.13	4,587
03 Apr 12	5.13950 +0.01	5.14	5.13	5.14	1,985
02 Apr 12	5.12930 -0.03	5.23	5.13	5.16	19,001
30 Mar 12	5.16020 +0.08	5.16	5.08	5.08	40,151
29 Mar 12	5.07780 +0.01	5.08	5.04	5.07	6,895
28 Mar 12	5.06760 -0.01	5.08	5.06	5.08	12,588
27 Mar 12	5.07780 +0.00	5.08	4.99	4.99	9,965
26 Mar 12	5.07280 +0.05	5.08	5.02	5.02	14,805
23 Mar 12	5.02030 +0.09	5.02	4.93	4.93	1,633
22 Mar 12	4.93390 +0.00	4.93	4.93	4.93	2,427
21 Mar 12	4.93290 -0.02	4.93	4.85	4.91	2,694
20 Mar 12	4.95450 +0.02	4.96	4.91	4.94	11,242
19 Mar 12	4.93390 +0.01	4.93	4.91	4.91	2,139
16 Mar 12	4.92370 +0.00	4.93	4.85	4.92	7,044
15 Mar 12	4.92370 +0.01	4.93	4.88	4.89	5,928
14 Mar 12	4.91350 -0.02	4.94	4.88	4.94	5,404
13 Mar 12	4.93390 -0.01	4.94	4.93	4.93	4,796
12 Mar 12	4.94430 +0.05	4.94	4.85	4.85	6,784
09 Mar 12	4.89380 -0.05	4.94	4.89	4.94	3,705
08 Mar 12	4.94330 +0.15	4.94	4.88	4.88	3,763
07 Mar 12	4.79010 +0.03	4.84	4.73	4.84	6,067
06 Mar 12	4.75930 -0.15	4.91	4.76	4.91	16,822
05 Mar 12	4.91350 -0.02	4.94	4.88	4.88	4,934
02 Mar 12	4.93390 -0.01	4.93	4.90	4.91	6,067
01 Mar 12	4.94430 +0.09	4.94	4.85	4.86	4,355
29 Feb 12	4.85180 -0.09	4.94	4.79	4.93	15,573
28 Feb 12	4.94330 +0.00	5.03	4.92	4.94	21,666
27 Feb 12	4.94430 +0.00	4.94	4.90	4.93	23,402
24 Feb 12	4.94430 +0.04	4.94	4.85	4.88	34,363
23 Feb 12	4.90320 +0.03	4.91	4.83	4.83	43,994
22 Feb 12	4.87740 +0.05	4.88	4.78	4.78	21,687
21 Feb 12	4.83120 -0.02	4.83	4.78	4.82	12,855
20 Feb 12	4.85180 +0.03	4.87	4.78	4.87	25,783
17 Feb 12	4.82610 +0.10	4.83	4.73	4.78	17,043
16 Feb 12	4.72850 +0.15	4.75	4.61	4.61	92,899
15 Feb 12	4.57410 +0.00	4.63	4.53	4.63	5,807
14 Feb 12	4.57520 -0.05	4.68	4.58	4.63	7,267
13 Feb 12	4.62560 -0.06	4.69	4.55	4.64	7,728
10 Feb 12	4.68730 +0.05	4.69	4.63	4.64	4,695
09 Feb 12	4.63580 -0.07	4.68	4.63	4.63	5,399
08 Feb 12	4.70780 +0.04	4.71	4.63	4.63	2,274
07 Feb 12	4.66680 +0.00	4.67	4.52	4.52	7,816
06 Feb 12	4.66770 +0.09	4.69	4.56	4.57	13,785
03 Feb 12	4.57410 -0.05	4.73	4.55	4.73	5,766
02 Feb 12	4.62670 +0.06	4.71	4.52	4.52	5,281
01 Feb 12	4.56390 -0.16	4.73	4.46	4.73	8,767
31 Jan 12	4.72850 +0.05	4.73	4.63	4.73	3,868
30 Jan 12	4.67700 -0.05	4.73	4.68	4.68	580
27 Jan 12	4.72850 +0.00	4.73	4.63	4.63	9,050
26 Jan 12	4.72850 -0.07	4.73	4.73	4.73	201
25 Jan 12	4.80040 +0.01	4.80	4.63	4.68	4,891
24 Jan 12	4.78900 +0.06	4.79	4.64	4.73	4,230
23 Jan 12	4.72850 -0.05	4.78	4.64	4.78	12,567
20 Jan 12	4.77980 +0.00	4.78	4.78	4.78	2,370
19 Jan 12	4.77980 -0.04	4.78	4.68	4.68	1,378
18 Jan 12	4.82090 +0.14	4.82	4.68	4.68	3,284
16 Jan 12	4.67700 -0.05	4.75	4.63	4.74	5,994
13 Jan 12	4.72850 -0.05	4.75	4.72	4.72	2,160
12 Jan 12	4.77880 -0.02	4.78	4.63	4.73	12,103
11 Jan 12	4.79930 +0.07	4.80	4.73	4.78	2,483
10 Jan 12	4.72850 +0.10	4.81	4.73	4.81	1,917
09 Jan 12	4.62560 -0.06	4.73	4.63	4.73	6,117
06 Jan 12	4.68620 -0.09	4.78	4.69	4.78	1,337
05 Jan 12	4.77980 -0.05	4.83	4.68	4.68	2,196
04 Jan 12	4.83010 +0.05	4.83	4.68	4.78	5,810
03 Jan 12	4.78290 -0.05	4.80	4.78	4.80	975
02 Jan 12	4.83120 +0.05	4.88	4.78	4.78	1,036
30 Dec 11	4.78290 +0.00	4.78	4.73	4.78	3,995
29 Dec 11	4.77980 +0.01	4.78	4.68	4.68	1,509
28 Dec 11	4.77480 +0.13	4.78	4.73	4.78	7,152
27 Dec 11	4.64610 -0.08	4.76	4.65	4.76	1,509
23 Dec 11	4.72850 -0.07	4.80	4.65	4.80	2,468
22 Dec 11	4.79730 +0.00	4.80	4.80	4.80	124
21 Dec 11	4.79730 +0.03	4.80	4.65	4.65	3,471
20 Dec 11	4.76440 +0.00	4.76	4.63	4.63	1,382
19 Dec 11	4.76540 +0.14	4.77	4.63	4.63	1,791
16 Dec 11	4.62560 +0.05	4.68	4.63	4.68	863
15 Dec 11	4.58040 +0.37	4.62	4.23	4.31	33,326
14 Dec 11	4.21440 -0.33	4.52	4.14	4.35	37,642
13 Dec 11	4.54030 -0.31	4.88	4.22	4.83	55,647
12 Dec 11	4.85180 -0.03	4.88	4.85	4.88	8,330
09 Dec 11	4.88260 +0.00	4.88	4.88	4.88	4,505
08 Dec 11	4.88260 +0.03	4.88	4.85	4.85	6,191
07 Dec 11	4.85180 +0.02	4.88	4.83	4.83	4,697
06 Dec 11	4.83220 -0.03	4.88	4.83	4.88	2,642
05 Dec 11	4.86200 +0.05	4.88	4.86	4.88	7,271
02 Dec 11	4.81170 -0.02	4.88	4.81	4.83	5,136
01 Dec 11	4.83120 +0.00	4.88	4.83	4.88	5,624
30 Nov 11	4.83120 +0.10	4.88	4.73	4.73	3,059
29 Nov 11	4.72940 -0.03	4.88	4.73	4.78	2,751
28 Nov 11	4.75930 +0.03	4.83	4.73	4.73	3,041
25 Nov 11	4.72850 -0.15	4.88	4.73	4.83	10,843
24 Nov 11	4.88260 +0.00	4.88	4.78	4.78	1,028
23 Nov 11	4.88260 -0.03	4.91	4.80	4.88	5,182
22 Nov 11	4.91350 +0.03	4.93	4.88	4.88	1,054
21 Nov 11	4.88260 +0.00	4.99	4.83	4.88	9,084
18 Nov 11	4.88260 -0.05	5.03	4.88	4.88	4,795
17 Nov 11	4.93390 +0.00	5.03	4.93	4.93	4,640
16 Nov 11	4.93390 +0.00	5.04	4.93	4.93	6,016
15 Nov 11	4.93390 +0.00	5.04	4.93	4.93	4,345
14 Nov 11	4.93390 +0.01	5.01	4.93	4.93	6,195
11 Nov 11	4.92370 -0.06	5.01	4.88	4.99	10,050
10 Nov 11	4.98540 -0.08	5.04	4.99	5.04	5,482
09 Nov 11	5.06760 +0.03	5.07	4.99	5.04	8,324
08 Nov 11	5.03680 +0.05	5.07	5.04	5.04	9,460
07 Nov 11	4.98540 -0.05	5.07	4.99	5.04	13,015
04 Nov 11	5.03680 +0.10	5.04	4.93	4.93	4,254
03 Nov 11	4.93390 -0.10	5.04	4.92	5.04	8,484
02 Nov 11	5.03680 +0.31	5.04	4.65	4.88	16,768
01 Nov 11	4.72320 -0.35	5.04	4.53	5.04	34,517
31 Oct 11	5.07780 -0.06	5.30	5.05	5.17	24,825
28 Oct 11	5.13950 -0.15	5.30	5.09	5.29	23,057
27 Oct 11	5.29380 +0.01	5.30	5.16	5.30	15,747
26 Oct 11	5.28350 +0.03	5.28	5.28	5.28	2,650
25 Oct 11	5.25160 +0.16	5.30	5.11	5.24	6,180
24 Oct 11	5.08820 -0.05	5.33	5.09	5.14	20,998
21 Oct 11	5.13950 +0.00	5.14	5.09	5.09	15,272
20 Oct 11	5.13950 +0.01	5.14	5.09	5.12	8,137
19 Oct 11	5.12930 +0.08	5.14	5.09	5.14	5,224
18 Oct 11	5.04810 -0.04	5.13	5.00	5.00	11,130
17 Oct 11	5.08820 -0.05	5.14	5.09	5.14	10,327
14 Oct 11	5.13550 +0.05	5.14	5.07	5.08	9,620
13 Oct 11	5.08820 -0.12	5.19	5.09	5.15	22,999
12 Oct 11	5.20530 +0.28	5.23	4.92	4.92	152,511
11 Oct 11	4.92370 +0.02	4.93	4.84	4.93	7,990
10 Oct 11	4.90210 +0.07	4.93	4.79	4.92	9,463
07 Oct 11	4.83120 +0.00	4.92	4.83	4.85	2,921
06 Oct 11	4.83220 -0.10	4.87	4.83	4.87	3,049
05 Oct 11	4.93700 +0.11	4.94	4.87	4.94	3,350
04 Oct 11	4.83120 +0.05	5.01	4.83	4.86	8,093
03 Oct 11	4.78080 -0.10	5.10	4.78	5.10	5,683
30 Sep 11	4.88160 -0.04	4.93	4.81	4.93	6,695
29 Sep 11	4.92370 +0.08	4.96	4.88	4.88	1,236
28 Sep 11	4.84150 -0.03	4.93	4.82	4.87	8,019
27 Sep 11	4.87230 +0.17	4.90	4.80	4.88	12,653
26 Sep 11	4.69760 -0.15	4.88	4.70	4.87	14,983
23 Sep 11	4.84870 +0.01	4.88	4.70	4.88	17,800
22 Sep 11	4.84360 -0.08	4.93	4.83	4.83	11,060
21 Sep 11	4.91860 +0.08	4.93	4.86	4.87	33,074
20 Sep 11	4.83640 +0.03	4.84	4.79	4.81	7,545
19 Sep 11	4.81060 -0.03	4.87	4.73	4.87	15,683
16 Sep 11	4.84150 +0.06	4.87	4.82	4.87	12,971
15 Sep 11	4.77980 +0.00	4.86	4.78	4.81	18,542
14 Sep 11	4.78080 -0.04	4.87	4.77	4.83	20,985
13 Sep 11	4.82090 +0.09	4.88	4.73	4.73	7,974
12 Sep 11	4.73350 +0.04	4.96	4.57	4.71	30,012
09 Sep 11	4.68940 +0.02	4.69	4.67	4.67	257
08 Sep 11	4.66570 +0.09	4.67	4.64	4.64	463
07 Sep 11	4.57410 +0.06	4.78	4.57	4.57	8,348
06 Sep 11	4.51250 -0.12	4.56	4.47	4.56	1,878
05 Sep 11	4.62960 +0.09	4.63	4.52	4.52	1,934
02 Sep 11	4.54340 +0.00	4.63	4.54	4.63	3,635
01 Sep 11	4.54340 -0.08	4.54	4.54	4.54	2,162
31 Aug 11	4.62460 +0.15	4.62	4.62	4.62	56
30 Aug 11	4.47150 -0.15	4.54	4.47	4.54	6,413
26 Aug 11	4.62460 -0.03	4.78	4.58	4.61	9,170
25 Aug 11	4.65650 +0.04	4.72	4.62	4.62	4,246
24 Aug 11	4.61540 +0.07	4.62	4.47	4.47	3,289
23 Aug 11	4.54230 -0.04	4.54	4.47	4.47	948
22 Aug 11	4.58450 +0.19	4.58	4.42	4.42	6,150
19 Aug 11	4.39330 -0.03	4.57	4.06	4.37	27,569
18 Aug 11	4.42000 -0.05	4.64	4.37	4.37	58,142
17 Aug 11	4.47150 -0.03	4.47	4.42	4.42	5,241
16 Aug 11	4.50340 +0.01	4.50	4.40	4.40	4,995
15 Aug 11	4.49200 +0.17	4.49	4.32	4.41	2,828
12 Aug 11	4.31830 -0.03	4.53	4.32	4.35	6,095
11 Aug 11	4.34810 -0.02	4.37	4.21	4.27	4,666
10 Aug 11	4.36860 +0.26	4.47	4.11	4.14	10,198
09 Aug 11	4.11170 -0.05	4.32	4.01	4.11	10,785
08 Aug 11	4.16310 -0.03	4.34	4.01	4.01	11,251
05 Aug 11	4.19390 -0.43	4.26	3.82	4.22	31,429
04 Aug 11	4.62460 -0.24	4.83	4.62	4.83	11,051
03 Aug 11	4.86510 -0.03	5.02	4.87	4.90	20,888
02 Aug 11	4.89900 -0.15	5.07	4.90	4.93	3,306
01 Aug 11	5.04590 +0.11	5.05	4.83	4.86	3,141
29 Jul 11	4.93290 +0.05	4.93	4.83	4.85	3,918
28 Jul 11	4.88260 -0.02	4.88	4.88	4.88	8,062
27 Jul 11	4.90320 +0.00	4.90	4.83	4.83	5,243
26 Jul 11	4.90320 +0.14	4.90	4.81	4.81	3,469
25 Jul 11	4.76330 +0.14	4.83	4.64	4.64	10,013
22 Jul 11	4.62560 +0.00	4.63	4.63	4.63	2,057
21 Jul 11	4.62960 -0.01	4.63	4.52	4.52	4,599
20 Jul 11	4.63490 -0.02	4.63	4.44	4.52	10,230
19 Jul 11	4.65550 +0.03	4.67	4.54	4.63	7,384
18 Jul 11	4.62560 -0.19	4.76	4.63	4.73	13,150
15 Jul 11	4.81480 +0.07	4.81	4.75	4.75	3,085
14 Jul 11	4.74890 +0.02	4.79	4.63	4.63	514
13 Jul 11	4.72850 -0.02	4.73	4.63	4.73	5,944
12 Jul 11	4.74890 +0.04	4.81	4.53	4.69	10,348
11 Jul 11	4.70780 -0.04	4.84	4.71	4.84	8,527
08 Jul 11	4.75000 -0.02	4.83	4.75	4.83	3,328
07 Jul 11	4.76950 +0.04	4.84	4.77	4.77	1,080
06 Jul 11	4.72850 +0.02	4.75	4.69	4.72	965
05 Jul 11	4.70780 +0.00	4.75	4.71	4.75	4,463
04 Jul 11	4.70480 -0.08	4.88	4.68	4.79	10,247
01 Jul 11	4.78080 -0.05	4.89	4.73	4.73	2,489
30 Jun 11	4.83010 +0.06	4.83	4.59	4.59	4,545
29 Jun 11	4.76850 +0.16	4.77	4.49	4.62	12,052
28 Jun 11	4.60400 +0.03	4.61	4.52	4.57	2,386
27 Jun 11	4.57410 +0.07	4.57	4.52	4.52	2,791
24 Jun 11	4.50220 -0.02	4.66	4.43	4.52	16,243
23 Jun 11	4.52590 -0.40	4.99	4.47	4.99	34,599
22 Jun 11	4.92260 +0.10	4.92	4.86	4.86	123
21 Jun 11	4.82090 -0.06	4.98	4.79	4.98	3,287
20 Jun 11	4.88260 -0.21	5.09	4.82	5.09	12,981
17 Jun 11	5.08820 +0.00	5.10	5.09	5.10	1,653
16 Jun 11	5.08820 +0.00	5.09	5.04	5.09	2,777
15 Jun 11	5.08820 -0.05	5.14	5.09	5.14	2,053
14 Jun 11	5.13950 +0.10	5.14	5.04	5.04	1,101
13 Jun 11	5.03680 -0.02	5.06	5.04	5.06	3,023
10 Jun 11	5.05740 +0.03	5.09	5.06	5.09	2,394
09 Jun 11	5.02440 -0.05	5.09	5.02	5.04	5,142
08 Jun 11	5.07590 +0.07	5.09	5.08	5.09	2,057
07 Jun 11	5.00800 -0.08	5.09	5.01	5.09	6,240
06 Jun 11	5.08820 -0.05	5.09	5.09	5.09	1,442
03 Jun 11	5.13950 +0.02	5.14	5.10	5.10	2,280
02 Jun 11	5.11910 +0.00	5.12	5.10	5.12	1,273
01 Jun 11	5.11910 +0.00	5.12	5.10	5.10	7,711
31 May 11	5.12110 -0.12	5.24	5.12	5.19	7,516
30 May 11	5.24240 +0.01	5.35	5.20	5.35	10,592
27 May 11	5.22900 +0.04	5.23	5.12	5.19	3,038
26 May 11	5.19000 -0.02	5.19	5.12	5.14	1,348
25 May 11	5.20940 -0.01	5.24	5.09	5.24	6,301
24 May 11	5.21560 -0.01	5.22	5.14	5.17	5,371
23 May 11	5.22190 +0.03	5.24	5.15	5.20	5,652
20 May 11	5.19100 +0.01	5.27	5.19	5.27	278
19 May 11	5.18070 -0.15	5.18	5.18	5.18	1
18 May 11	5.33490 +0.09	5.34	5.17	5.34	6,221
17 May 11	5.24240 -0.02	5.33	5.14	5.18	7,489
16 May 11	5.26290 +0.00	5.32	5.23	5.23	2,395
13 May 11	5.26290 +0.00	5.33	5.19	5.33	3,645
12 May 11	5.26600 +0.07	5.28	5.13	5.19	1,931
11 May 11	5.19100 -0.05	5.32	5.19	5.19	310
10 May 11	5.24240 +0.00	5.29	5.23	5.23	2,520
09 May 11	5.24240 +0.11	5.32	5.21	5.24	2,835
06 May 11	5.12930 +0.01	5.28	5.12	5.12	3,551
05 May 11	5.11910 -0.02	5.23	5.12	5.23	5,741
04 May 11	5.13950 -0.10	5.26	5.12	5.19	6,195
03 May 11	5.24240 -0.10	5.35	5.24	5.35	2,588
02 May 11	5.34520 +0.05	5.41	5.29	5.29	3,513
29 Apr 11	5.29380 -0.01	5.34	5.23	5.30	3,983
28 Apr 11	5.30410 -0.08	5.38	5.30	5.31	351
27 Apr 11	5.38520 +0.18	5.40	5.23	5.24	18,799
26 Apr 11	5.20120 +0.01	5.24	5.17	5.24	2,732
21 Apr 11	5.19100 -0.05	5.19	5.17	5.17	1,494
20 Apr 11	5.24240 +0.00	5.24	5.12	5.14	3,015
19 Apr 11	5.24130 +0.00	5.24	5.12	5.19	1,594
18 Apr 11	5.24130 +0.04	5.24	5.15	5.19	5,888
15 Apr 11	5.20120 +0.05	5.20	5.18	5.18	4,752
14 Apr 11	5.14980 -0.09	5.15	5.12	5.14	3,188
13 Apr 11	5.23520 +0.11	5.24	5.14	5.14	3,620
12 Apr 11	5.12210 -0.08	5.14	5.12	5.14	5,018
11 Apr 11	5.20530 -0.04	5.31	5.18	5.31	1,733
08 Apr 11	5.24240 +0.05	5.24	5.14	5.19	2,674
07 Apr 11	5.19100 +0.04	5.25	5.15	5.15	1,950
06 Apr 11	5.15300 -0.16	5.29	5.15	5.15	680
05 Apr 11	5.30810 +0.17	5.31	5.14	5.14	2,197
04 Apr 11	5.13760 -0.16	5.29	5.11	5.29	8,109
01 Apr 11	5.29380 -0.03	5.32	5.22	5.22	7,895
31 Mar 11	5.31950 +0.03	5.32	5.24	5.24	3,528
30 Mar 11	5.29260 +0.12	5.29	5.14	5.17	6,765
29 Mar 11	5.17040 +0.05	5.17	5.09	5.14	4,649
28 Mar 11	5.11910 -0.02	5.14	5.12	5.12	1,414
25 Mar 11	5.13450 -0.11	5.18	5.09	5.18	3,730
24 Mar 11	5.24240 -0.18	5.40	5.22	5.22	6,257
23 Mar 11	5.42740 +0.29	5.44	5.19	5.24	21,160
22 Mar 11	5.13950 +0.00	5.19	5.09	5.15	7,380
21 Mar 11	5.13950 +0.39	5.15	4.88	4.89	15,064
18 Mar 11	4.74480 +0.03	4.81	4.73	4.73	5,348
17 Mar 11	4.71710 -0.03	4.78	4.68	4.68	7,260
16 Mar 11	4.74890 +0.02	4.75	4.56	4.73	16,019
15 Mar 11	4.72850 +0.06	4.73	4.38	4.57	36,394
14 Mar 11	4.67190 -0.36	4.90	4.38	4.90	58,560
11 Mar 11	5.03680 -0.26	5.19	5.04	5.19	11,533
10 Mar 11	5.29380 -0.09	5.35	5.22	5.29	1,270
09 Mar 11	5.38620 +0.04	5.43	5.24	5.29	7,512
08 Mar 11	5.34520 -0.09	5.35	5.35	5.35	51
07 Mar 11	5.43560 +0.18	5.44	5.29	5.32	3,338
04 Mar 11	5.25570 -0.29	5.55	5.25	5.41	5,069
03 Mar 11	5.54970 +0.20	5.55	5.28	5.28	11,320
02 Mar 11	5.34520 -0.12	5.50	5.30	5.50	4,519
01 Mar 11	5.46750 +0.13	5.47	5.26	5.26	5,790
28 Feb 11	5.33490 +0.11	5.34	5.20	5.20	5,748
25 Feb 11	5.22800 +0.20	5.23	4.99	5.03	8,730
24 Feb 11	5.03270 -0.19	5.12	4.90	5.12	19,220
23 Feb 11	5.22690 +0.09	5.29	5.06	5.09	7,947
22 Feb 11	5.13950 -0.20	5.33	5.09	5.33	11,744
21 Feb 11	5.33490 -0.11	5.50	5.33	5.38	11,450
18 Feb 11	5.44690 -0.09	5.60	5.45	5.53	10,835
17 Feb 11	5.53940 +0.15	5.60	5.39	5.39	15,522
16 Feb 11	5.38620 -0.06	5.45	5.36	5.45	9,424
15 Feb 11	5.44790 -0.20	5.65	5.38	5.62	20,280
14 Feb 11	5.64320 +0.09	5.65	5.50	5.50	19,472
11 Feb 11	5.55080 +0.41	5.64	5.05	5.14	27,914
10 Feb 11	5.13950 +0.07	5.81	5.04	5.14	76,765
09 Feb 11	5.06660 +0.35	5.08	4.73	4.73	31,536
08 Feb 11	4.71810 -0.01	4.73	4.69	4.73	2,413
07 Feb 11	4.72850 +0.02	4.73	4.65	4.68	19,557
04 Feb 11	4.70780 +0.08	4.73	4.65	4.73	1,588
03 Feb 11	4.62560 +0.00	4.73	4.57	4.57	6,124
02 Feb 11	4.62560 +0.10	4.63	4.47	4.52	13,705
01 Feb 11	4.52280 -0.10	4.63	4.52	4.62	1,800
31 Jan 11	4.62460 -0.05	4.63	4.53	4.63	3,084
28 Jan 11	4.67590 +0.03	4.68	4.57	4.68	1,903
27 Jan 11	4.64610 +0.02	4.68	4.57	4.68	2,010
26 Jan 11	4.62560 +0.09	4.68	4.57	4.57	827
25 Jan 11	4.53410 -0.06	4.69	4.53	4.57	7,528
24 Jan 11	4.59480 +0.01	4.61	4.57	4.61	771
21 Jan 11	4.58450 -0.01	4.67	4.58	4.67	4,018
20 Jan 11	4.58950 -0.06	4.71	4.56	4.58	5,592
19 Jan 11	4.65130 -0.06	4.71	4.65	4.71	969
18 Jan 11	4.70780 +0.01	4.73	4.71	4.72	2,722
17 Jan 11	4.69760 +0.01	4.70	4.64	4.70	3,138
14 Jan 11	4.68730 -0.04	4.72	4.56	4.56	2,099
13 Jan 11	4.72630 -0.05	4.75	4.56	4.66	7,904
12 Jan 11	4.77980 +0.07	4.83	4.68	4.78	6,201
11 Jan 11	4.70780 +0.07	4.76	4.57	4.57	6,929
10 Jan 11	4.63580 +0.02	4.66	4.58	4.63	9,355
07 Jan 11	4.61320 +0.09	4.61	4.48	4.61	4,212
06 Jan 11	4.52280 +0.04	4.67	4.52	4.63	15,854
05 Jan 11	4.48170 +0.08	4.52	4.38	4.38	10,966
04 Jan 11	4.39950 -0.07	4.46	4.38	4.38	1,268
03 Jan 11	4.47040 +0.03	4.47	4.42	4.42	270
30 Dec 10	4.43850 +0.00	4.44	4.36	4.42	3,696
29 Dec 10	4.44060 +0.06	4.46	4.36	4.38	8,342
28 Dec 10	4.37890 +0.02	4.38	4.36	4.36	1,594
27 Dec 10	4.35830 -0.01	4.40	4.36	4.38	5,552
23 Dec 10	4.36860 -0.05	4.40	4.37	4.40	1,183
22 Dec 10	4.42000 +0.07	4.42	4.35	4.35	5,805
21 Dec 10	4.34810 +0.02	4.40	4.35	4.40	3,238
20 Dec 10	4.32750 -0.09	4.42	4.33	4.42	8,441
17 Dec 10	4.42000 +0.00	4.45	4.36	4.36	3,964
16 Dec 10	4.42000 +0.03	4.42	4.24	4.24	977
15 Dec 10	4.38910 +0.03	4.40	4.33	4.36	4,278
14 Dec 10	4.36140 +0.05	4.36	4.32	4.32	5,223
13 Dec 10	4.31620 +0.05	4.33	4.26	4.32	7,527
10 Dec 10	4.26580 +0.04	4.33	4.27	4.33	4,206
09 Dec 10	4.22480 -0.03	4.31	4.19	4.29	4,000
08 Dec 10	4.25560 +0.01	4.26	4.15	4.26	4,618
07 Dec 10	4.24520 +0.04	4.25	4.17	4.21	3,252
06 Dec 10	4.20220 +0.04	4.21	4.07	4.07	5,205
03 Dec 10	4.16310 -0.04	4.27	4.08	4.21	8,737
02 Dec 10	4.20320 +0.04	4.21	4.07	4.12	7,396
01 Dec 10	4.16310 -0.06	4.17	4.11	4.11	5,553
30 Nov 10	4.22370 -0.04	4.28	4.11	4.19	3,805
29 Nov 10	4.26490 +0.10	4.31	4.19	4.31	2,987
26 Nov 10	4.16310 -0.08	4.28	4.09	4.21	18,463
25 Nov 10	4.24420 -0.12	4.32	4.14	4.32	22,541
24 Nov 10	4.36860 +0.00	4.40	4.27	4.37	25,516
23 Nov 10	4.36860 +0.03	4.38	4.37	4.37	3,085
22 Nov 10	4.33780 -0.10	4.42	4.34	4.37	6,386
19 Nov 10	4.44060 -0.01	4.47	4.37	4.47	1,281
18 Nov 10	4.45080 +0.03	4.45	4.36	4.36	3,881
17 Nov 10	4.42000 +0.00	4.44	4.35	4.44	4,553
16 Nov 10	4.42000 -0.05	4.47	4.35	4.47	9,573
15 Nov 10	4.46930 +0.09	4.47	4.34	4.38	9,799
12 Nov 10	4.37890 -0.09	4.43	4.36	4.41	9,574
11 Nov 10	4.46930 -0.08	4.52	4.36	4.52	10,673
10 Nov 10	4.55160 +0.03	4.60	4.49	4.58	5,008
09 Nov 10	4.52280 -0.08	4.60	4.45	4.52	14,016
08 Nov 10	4.60500 +0.15	4.61	4.42	4.47	18,057
05 Nov 10	4.45080 +0.15	4.45	4.20	4.27	13,983
04 Nov 10	4.29670 +0.13	4.32	4.21	4.27	23,788
03 Nov 10	4.16310 -0.05	4.27	4.16	4.27	21,358
02 Nov 10	4.21440 +0.15	4.24	4.01	4.01	29,423
01 Nov 10	4.06020 +0.00	4.17	4.06	4.17	8,117
29 Oct 10	4.06020 +0.01	4.07	3.99	4.01	18,873
28 Oct 10	4.04900 +0.01	4.05	4.00	4.04	4,165
27 Oct 10	4.03980 -0.01	4.06	4.02	4.06	16,926
26 Oct 10	4.05000 +0.00	4.05	4.01	4.05	937
25 Oct 10	4.05000 +0.04	4.05	3.97	4.02	11,040
22 Oct 10	4.00890 +0.00	4.01	3.97	3.97	9,153
21 Oct 10	4.00890 +0.03	4.01	3.91	3.98	4,000
20 Oct 10	3.97810 -0.03	4.00	3.98	4.00	1,285
19 Oct 10	4.00890 +0.00	4.01	3.98	3.98	544
18 Oct 10	4.00890 +0.00	4.01	3.96	3.97	4,636
15 Oct 10	4.00890 +0.00	4.01	4.01	4.01	437
14 Oct 10	4.00890 -0.05	4.01	4.01	4.01	87
13 Oct 10	4.05820 +0.05	4.08	4.01	4.01	625
12 Oct 10	4.00890 +0.10	4.01	3.91	3.91	1,511
11 Oct 10	3.90610 -0.05	4.06	3.86	4.06	1,594
08 Oct 10	3.95740 +0.00	4.03	3.96	4.01	987
07 Oct 10	3.95740 +0.00	4.01	3.96	4.01	195
06 Oct 10	3.95740 -0.10	4.06	3.96	4.06	874
05 Oct 10	4.05920 -0.02	4.06	3.91	4.01	975
04 Oct 10	4.07460 +0.00	4.07	3.93	3.93	223
01 Oct 10	4.07460 +0.04	4.08	3.93	4.08	679
30 Sep 10	4.03040 +0.02	4.09	3.90	3.90	6,797
29 Sep 10	4.00790 +0.08	4.01	4.01	4.01	46
28 Sep 10	3.92770 +0.00	4.01	3.86	3.93	2,160
27 Sep 10	3.92770 -0.02	4.01	3.93	3.99	8,125
24 Sep 10	3.95240 +0.06	4.00	3.85	3.85	12,188
23 Sep 10	3.89470 +0.05	3.89	3.85	3.85	354
22 Sep 10	3.84440 -0.06	3.86	3.84	3.86	677
21 Sep 10	3.90510 +0.01	3.91	3.86	3.89	3,218
20 Sep 10	3.89580 +0.08	3.90	3.85	3.85	1,995
17 Sep 10	3.81350 -0.09	3.81	3.81	3.81	720
16 Sep 10	3.90610 +0.00	3.91	3.82	3.91	309
15 Sep 10	3.90610 -0.08	3.91	3.82	3.91	3,734
14 Sep 10	3.98830 -0.05	3.99	3.94	3.94	3,239
13 Sep 10	4.03980 -0.02	4.04	3.94	4.01	1,116
10 Sep 10	4.06020 -0.04	4.06	3.94	3.99	3,419
09 Sep 10	4.10140 +0.11	4.11	3.99	4.11	179
08 Sep 10	3.98830 +0.05	4.11	3.94	3.94	14,497
07 Sep 10	3.93590 +0.03	3.94	3.84	3.85	1,327
06 Sep 10	3.90610 -0.05	3.91	3.85	3.91	4,139
03 Sep 10	3.95650 +0.00	3.96	3.96	3.96	1,009
02 Sep 10	3.95740 -0.02	3.96	3.96	3.96	26
31 Aug 10	3.97700 +0.15	3.98	3.98	3.98	51
30 Aug 10	3.82490 -0.13	4.01	3.81	4.01	8,262
27 Aug 10	3.95740 +0.00	4.01	3.96	4.01	1,054
26 Aug 10	3.95740 -0.03	4.01	3.91	3.96	2,478
25 Aug 10	3.98830 +0.02	3.99	3.96	3.96	2,439
24 Aug 10	3.96670 -0.05	3.97	3.91	3.97	2,828
23 Aug 10	4.01910 -0.07	4.02	4.02	4.02	530
20 Aug 10	4.09110 +0.01	4.09	3.97	4.08	1,462
19 Aug 10	4.08080 +0.05	4.09	3.93	3.93	3,189
18 Aug 10	4.02940 -0.07	4.03	3.88	3.97	1,784
17 Aug 10	4.10140 +0.04	4.10	4.10	4.10	771
16 Aug 10	4.06020 +0.09	4.06	4.01	4.01	5,142
13 Aug 10	3.96780 +0.00	4.06	3.97	3.97	1,213
12 Aug 10	3.96780 -0.09	3.97	3.97	3.97	514
11 Aug 10	4.06020 +0.00	4.06	3.87	4.01	668
10 Aug 10	4.06020 -0.02	4.06	3.96	4.06	15,035
09 Aug 10	4.07990 +0.04	4.19	4.01	4.16	3,972
06 Aug 10	4.03980 -0.07	4.16	4.01	4.16	1,131
05 Aug 10	4.11170 -0.08	4.16	4.01	4.16	10,489
04 Aug 10	4.19390 -0.02	4.19	4.19	4.19	1,483
03 Aug 10	4.21440 +0.01	4.21	4.16	4.21	2,910
02 Aug 10	4.20410 +0.01	4.21	4.17	4.21	4,135
30 Jul 10	4.19390 +0.11	4.20	4.11	4.20	11,604
29 Jul 10	4.08080 -0.03	4.20	4.08	4.15	5,361
28 Jul 10	4.11170 +0.19	4.16	3.98	3.98	66,069
27 Jul 10	3.92650 -0.01	3.94	3.87	3.94	977
26 Jul 10	3.93590 +0.02	3.94	3.82	3.88	6,756
23 Jul 10	3.91640 -0.02	3.92	3.85	3.85	681
22 Jul 10	3.93590 +0.03	3.94	3.91	3.91	1,051
21 Jul 10	3.90610 -0.05	3.91	3.91	3.91	1,234
20 Jul 10	3.95740 +0.00	3.96	3.96	3.96	640
19 Jul 10	3.95650 +0.05	3.96	3.85	3.96	1,543
16 Jul 10	3.90610 +0.00	3.95	3.85	3.85	1,733
15 Jul 10	3.90610 -0.02	3.92	3.89	3.89	1,903
14 Jul 10	3.92650 -0.05	3.93	3.85	3.86	3,394
13 Jul 10	3.97600 +0.01	3.98	3.81	3.91	3,419
12 Jul 10	3.96670 +0.05	3.98	3.81	3.91	7,394
09 Jul 10	3.91740 +0.04	3.99	3.92	3.94	6,556
08 Jul 10	3.87520 -0.11	3.94	3.88	3.94	4,360
07 Jul 10	3.98730 +0.03	3.99	3.86	3.96	1,491
06 Jul 10	3.95740 +0.08	3.99	3.81	3.83	10,777
05 Jul 10	3.87520 -0.02	3.90	3.80	3.90	2,863
02 Jul 10	3.89580 -0.09	3.90	3.90	3.90	1,508
01 Jul 10	3.98730 +0.00	3.99	3.90	3.99	1,910
30 Jun 10	3.98730 -0.02	3.99	3.91	3.91	1,980
28 Jun 10	4.00890 +0.00	4.01	3.85	3.90	1,265
25 Jun 10	4.00890 -0.05	4.11	3.91	3.95	3,455
24 Jun 10	4.06020 +0.00	4.06	3.90	3.90	1,517
23 Jun 10	4.06020 +0.03	4.06	3.90	3.90	221
22 Jun 10	4.02940 -0.02	4.07	4.03	4.06	2,716
21 Jun 10	4.05000 +0.11	4.05	3.94	3.94	11,206
18 Jun 10	3.93690 +0.04	3.94	3.85	3.90	1,100
17 Jun 10	3.89580 -0.06	3.93	3.90	3.91	5,751
16 Jun 10	3.95740 -0.04	3.96	3.88	3.91	7,313
15 Jun 10	3.99850 +0.00	4.01	3.91	3.94	4,746
14 Jun 10	3.99850 -0.07	4.03	4.00	4.03	2,859
11 Jun 10	4.07050 +0.02	4.09	3.92	4.01	12,221
10 Jun 10	4.05000 -0.06	4.12	3.97	3.97	10,995
09 Jun 10	4.11060 +0.23	4.11	3.91	3.94	13,210
08 Jun 10	3.88550 -0.13	4.02	3.89	4.02	7,507
07 Jun 10	4.01910 -0.07	4.02	4.02	4.02	457
04 Jun 10	4.09110 +0.01	4.10	4.02	4.08	2,464
03 Jun 10	4.08080 -0.13	4.13	4.02	4.13	5,907
02 Jun 10	4.21440 +0.17	4.21	3.99	4.00	13,729
01 Jun 10	4.03980 +0.13	4.05	3.94	3.95	17,265
31 May 10	3.90610 +0.05	3.91	3.89	3.89	8,512
28 May 10	3.85470 +0.00	3.88	3.72	3.88	6,582
27 May 10	3.85360 +0.02	3.85	3.80	3.80	6,861
26 May 10	3.83410 +0.13	3.83	3.75	3.75	6,848
25 May 10	3.70050 -0.15	3.85	3.66	3.80	6,216
24 May 10	3.85360 +0.00	3.85	3.85	3.85	1,028
21 May 10	3.85470 +0.05	3.86	3.80	3.86	1,628
20 May 10	3.80320 -0.04	3.94	3.80	3.94	13,949
19 May 10	3.84540 +0.02	3.89	3.73	3.80	29,110
18 May 10	3.82390 +0.18	3.83	3.61	3.61	8,193
17 May 10	3.64700 -0.09	3.68	3.65	3.68	1,645
14 May 10	3.73960 -0.10	3.83	3.74	3.83	14,542
13 May 10	3.84230 +0.09	3.84	3.75	3.75	5,990
12 May 10	3.75080 +0.11	3.75	3.64	3.65	7,474
11 May 10	3.63880 -0.13	3.70	3.64	3.70	6,571
10 May 10	3.77240 +0.14	3.84	3.56	3.56	16,730
07 May 10	3.62850 +0.00	3.63	3.49	3.57	12,514
06 May 10	3.62650 +0.06	3.63	3.63	3.63	26
05 May 10	3.56680 +0.02	3.63	3.55	3.55	8,949
04 May 10	3.54640 -0.06	3.70	3.48	3.69	15,036
03 May 10	3.60810 -0.06	3.69	3.60	3.60	4,191
30 Apr 10	3.66970 +0.00	3.67	3.67	3.67	103
29 Apr 10	3.66970 +0.00	3.69	3.60	3.60	2,345
28 Apr 10	3.66970 -0.10	3.75	3.60	3.67	14,703
27 Apr 10	3.77140 +0.06	3.78	3.69	3.78	3,239
26 Apr 10	3.70670 -0.02	3.87	3.67	3.67	13,155
23 Apr 10	3.73140 +0.05	3.85	3.65	3.68	14,380
22 Apr 10	3.67990 +0.06	3.68	3.62	3.62	17,185
21 Apr 10	3.61820 +0.00	3.62	3.62	3.62	2,756
20 Apr 10	3.61820 +0.02	3.62	3.60	3.60	3,106
19 Apr 10	3.59770 -0.01	3.63	3.60	3.60	3,615
16 Apr 10	3.60810 +0.00	3.61	3.57	3.61	2,083
15 Apr 10	3.60810 +0.01	3.63	3.61	3.61	3,296
14 Apr 10	3.59770 -0.02	3.65	3.60	3.64	1,167
13 Apr 10	3.61820 +0.00	3.64	3.62	3.64	2,108
12 Apr 10	3.61820 +0.00	3.65	3.62	3.65	1,522
09 Apr 10	3.61820 -0.03	3.64	3.58	3.58	2,643
08 Apr 10	3.64400 +0.06	3.64	3.58	3.59	828
07 Apr 10	3.58740 -0.05	3.65	3.59	3.60	3,044
06 Apr 10	3.63370 -0.07	3.65	3.59	3.60	3,400
01 Apr 10	3.69950 +0.10	3.70	3.54	3.54	6,877
31 Mar 10	3.59770 +0.06	3.60	3.53	3.54	998
30 Mar 10	3.53610 -0.06	3.60	3.54	3.54	3,872
29 Mar 10	3.59770 +0.05	3.60	3.49	3.52	6,756
26 Mar 10	3.54640 +0.02	3.55	3.49	3.49	23,789
25 Mar 10	3.52570 +0.00	3.53	3.49	3.52	3,928
24 Mar 10	3.52570 -0.02	3.53	3.51	3.51	1,697
23 Mar 10	3.54640 +0.02	3.55	3.53	3.53	11,794
22 Mar 10	3.52570 +0.01	3.53	3.49	3.53	5,193
19 Mar 10	3.51550 +0.01	3.53	3.51	3.53	7,427
18 Mar 10	3.50520 -0.09	3.59	3.43	3.55	10,149
17 Mar 10	3.59770 +0.00	3.60	3.52	3.55	3,911
16 Mar 10	3.59770 +0.03	3.60	3.59	3.59	3,156
15 Mar 10	3.56680 -0.07	3.64	3.54	3.64	8,260
12 Mar 10	3.63880 +0.01	3.64	3.60	3.61	3,944
11 Mar 10	3.62850 +0.03	3.63	3.58	3.62	14,809
10 Mar 10	3.59770 +0.06	3.60	3.54	3.54	11,910
09 Mar 10	3.53610 -0.11	3.60	3.54	3.60	8,026
08 Mar 10	3.64400 -0.01	3.64	3.57	3.60	4,057
05 Mar 10	3.64910 -0.01	3.66	3.58	3.66	7,464
04 Mar 10	3.65940 +0.02	3.66	3.59	3.64	679
03 Mar 10	3.64400 -0.01	3.68	3.58	3.60	2,807
02 Mar 10	3.64910 +0.05	3.65	3.60	3.60	2,088
01 Mar 10	3.59770 +0.03	3.63	3.59	3.59	1,963
26 Feb 10	3.56680 +0.02	3.57	3.45	3.49	5,440
25 Feb 10	3.54530 +0.01	3.57	3.49	3.57	1,383
24 Feb 10	3.53610 +0.00	3.54	3.49	3.49	617
23 Feb 10	3.53490 -0.02	3.53	3.45	3.47	3,516
22 Feb 10	3.55650 -0.02	3.56	3.47	3.49	3,959
19 Feb 10	3.57720 +0.03	3.58	3.47	3.55	3,663
18 Feb 10	3.54640 +0.00	3.55	3.47	3.47	2,597
17 Feb 10	3.54640 -0.05	3.55	3.45	3.46	2,921
16 Feb 10	3.59560 +0.00	3.60	3.47	3.47	641
15 Feb 10	3.59770 +0.14	3.60	3.47	3.51	2,885
12 Feb 10	3.45380 -0.17	3.62	3.45	3.60	2,710
11 Feb 10	3.62340 +0.05	3.62	3.47	3.54	6,051
10 Feb 10	3.57720 -0.03	3.64	3.58	3.58	2,571
09 Feb 10	3.60810 +0.07	3.61	3.49	3.59	7,726
08 Feb 10	3.53610 +0.03	3.59	3.49	3.58	6,349
05 Feb 10	3.50520 -0.04	3.60	3.48	3.60	4,522
04 Feb 10	3.54640 +0.04	3.60	3.51	3.51	7,384
03 Feb 10	3.50520 -0.02	3.60	3.51	3.55	5,129
02 Feb 10	3.52570 -0.08	3.53	3.49	3.49	2,982
01 Feb 10	3.60810 -0.04	3.75	3.51	3.55	14,387
29 Jan 10	3.64910 +0.01	3.65	3.60	3.61	478
28 Jan 10	3.63880 +0.04	3.64	3.52	3.64	10,459
27 Jan 10	3.59770 -0.15	3.80	3.60	3.65	2,861
26 Jan 10	3.75190 +0.01	3.78	3.65	3.65	5,045
25 Jan 10	3.74050 +0.00	3.77	3.60	3.68	2,273
22 Jan 10	3.74150 -0.08	3.83	3.70	3.75	7,589
21 Jan 10	3.82390 -0.03	3.86	3.70	3.70	4,894
20 Jan 10	3.85470 +0.15	3.85	3.70	3.79	1,023
19 Jan 10	3.70050 +0.00	3.81	3.70	3.81	5,357
18 Jan 10	3.70050 -0.16	3.85	3.70	3.72	6,104
15 Jan 10	3.86490 +0.11	3.86	3.71	3.71	118
14 Jan 10	3.75190 -0.09	3.88	3.75	3.84	4,775
13 Jan 10	3.84440 -0.04	3.88	3.70	3.71	2,658
12 Jan 10	3.88550 +0.00	3.91	3.71	3.91	2,288
11 Jan 10	3.88550 +0.03	3.96	3.77	3.96	6,299
08 Jan 10	3.85470 -0.05	4.01	3.84	3.91	5,214
07 Jan 10	3.90610 +0.31	3.91	3.53	3.59	22,586
06 Jan 10	3.59770 +0.12	3.60	3.51	3.52	4,327
05 Jan 10	3.47540 -0.02	3.48	3.46	3.46	504
04 Jan 10	3.49480 -0.04	3.49	3.40	3.49	1,956
30 Dec 09	3.53610 +0.06	3.54	3.39	3.39	13,143
29 Dec 09	3.47440 +0.07	3.48	3.34	3.34	11,843
28 Dec 09	3.40240 +0.00	3.45	3.40	3.45	1,697