FUNDMANAGER.co.uk

paragon GmbH & Co KGaA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.54400 -0.06	0.61	0.54	0.54	1,727
19 Oct 26	0.60000 -0.01	0.64	0.57	0.64	0
16 Oct 26	0.61400 -0.52	0.75	0.61	0.75	0
15 Oct 26	1.13000 +0.00	1.13	1.13	1.13	2,554
14 Oct 26	1.13000 +0.50	1.13	1.13	1.13	0
13 Oct 26	0.63400 -0.07	0.69	0.63	0.69	0
12 Oct 26	0.70200 +0.00	0.74	0.69	0.74	1,024
09 Oct 26	0.70600 +0.00	0.74	0.67	0.74	123
08 Oct 26	0.70400 -0.04	0.76	0.70	0.76	0
07 Oct 26	0.74400 -0.39	0.81	0.74	0.75	12,554
06 Oct 26	1.13000 +0.00	1.13	1.13	1.13	812
05 Oct 26	1.13000 +0.41	1.13	1.13	1.13	5,016
02 Oct 26	0.72200 -0.01	0.78	0.70	0.75	1,556
01 Oct 26	0.73200 -0.02	0.75	0.70	0.70	0
30 Sep 26	0.74800 -0.02	0.78	0.68	0.72	642
29 Sep 26	0.77200 -0.08	0.88	0.77	0.83	0
28 Sep 26	0.85200 +0.23	1.00	0.71	0.76	0
25 Sep 26	0.62600 -0.02	0.70	0.63	0.70	0
24 Sep 26	0.64600 -0.05	0.78	0.63	0.75	4,526
23 Sep 26	0.70000 -0.08	0.84	0.68	0.78	2,210
22 Sep 26	0.78400 -0.08	0.90	0.78	0.90	886
21 Sep 26	0.86000 -0.07	0.98	0.83	0.90	1,538
18 Sep 26	0.93200 -0.07	1.02	0.92	1.00	0
17 Sep 26	0.99800 -0.13	1.09	0.93	1.05	2,102
16 Sep 26	1.13000 +0.00	1.13	1.13	1.13	8,198
15 Sep 26	1.13000 +0.00	1.13	1.13	1.13	6,042
14 Sep 26	1.13000 +0.00	1.13	1.13	1.13	4,632
11 Sep 26	1.13000 +0.15	1.26	1.02	1.02	14,446
10 Sep 26	0.98000 +0.26	1.25	0.58	0.64	28,344
09 Sep 26	0.72200 +0.19	0.80	0.61	0.61	32,880
08 Sep 26	0.52800 -0.15	0.73	0.50	0.65	24,127
07 Sep 26	0.67800 -0.80	1.48	0.56	1.48	73,773
04 Sep 26	1.47500 +0.00	1.54	1.42	1.54	2,180
03 Sep 26	1.47000 -0.07	1.47	1.47	1.47	3,012
02 Sep 26	1.54000 -0.04	1.59	1.50	1.51	3,012
01 Sep 26	1.57500 -0.01	1.62	1.51	1.62	356
31 Aug 26	1.59000 -0.03	1.64	1.56	1.64	2,017
28 Aug 26	1.62500 +0.00	1.63	1.63	1.63	2
27 Aug 26	1.62500 +0.00	1.63	1.63	1.63	2
26 Aug 26	1.62500 +0.00	1.64	1.63	1.64	2
25 Aug 26	1.62500 -0.05	1.73	1.62	1.73	2,022
24 Aug 26	1.67500 +0.00	1.72	1.67	1.72	7
21 Aug 26	1.67500 +0.00	1.73	1.62	1.62	2,502
20 Aug 26	1.67500 +0.00	1.72	1.67	1.72	12
19 Aug 26	1.67500 +0.00	1.67	1.67	1.67	98
18 Aug 26	1.68000 +0.00	1.68	1.68	1.68	98
17 Aug 26	1.68000 +0.00	1.73	1.62	1.62	98
14 Aug 26	1.68000 +0.00	1.73	1.68	1.73	6
13 Aug 26	1.68000 +0.00	1.73	1.62	1.62	3,617
12 Aug 26	1.68000 +0.00	1.73	1.68	1.73	1
11 Aug 26	1.68000 -0.05	1.68	1.68	1.68	13
10 Aug 26	1.73000 +0.05	1.73	1.73	1.73	13
07 Aug 26	1.68500 -0.02	1.74	1.68	1.74	27
06 Aug 26	1.70500 +0.03	1.74	1.71	1.74	6
05 Aug 26	1.68000 -0.01	1.74	1.62	1.62	54
04 Aug 26	1.69000 +0.01	1.69	1.64	1.64	24
03 Aug 26	1.68000 +0.05	1.70	1.64	1.70	370
31 Jul 26	1.62500 -0.03	1.63	1.63	1.63	26
30 Jul 26	1.66000 +0.00	1.69	1.62	1.62	35
29 Jul 26	1.65500 -0.01	1.69	1.62	1.69	624
28 Jul 26	1.66500 +0.01	1.71	1.66	1.71	106
27 Jul 26	1.65500 +0.00	1.65	1.62	1.62	29
24 Jul 26	1.65500 -0.01	1.71	1.65	1.71	16
23 Jul 26	1.66500 +0.08	1.72	1.60	1.60	4,278
22 Jul 26	1.58500 +0.00	1.60	1.59	1.60	172
21 Jul 26	1.58500 +0.00	1.59	1.59	1.59	35
20 Jul 26	1.58500 -0.03	1.60	1.57	1.57	35
17 Jul 26	1.62000 +0.00	1.67	1.60	1.60	502
16 Jul 26	1.62000 -0.03	1.66	1.60	1.60	1,511
15 Jul 26	1.65000 +0.00	1.70	1.65	1.70	10
14 Jul 26	1.65000 +0.00	1.70	1.60	1.70	34
13 Jul 26	1.65000 +0.06	1.69	1.58	1.58	6
10 Jul 26	1.58500 -0.02	1.59	1.59	1.59	1
09 Jul 26	1.61000 -0.02	1.69	1.61	1.69	13
08 Jul 26	1.63500 +0.00	1.69	1.58	1.58	44
07 Jul 26	1.63500 +0.00	1.69	1.58	1.69	10
06 Jul 26	1.63000 +0.05	1.69	1.63	1.66	31
03 Jul 26	1.58000 -0.02	1.58	1.58	1.58	0
02 Jul 26	1.60500 +0.02	1.66	1.61	1.64	28
01 Jul 26	1.58500 +0.04	1.65	1.54	1.65	303
30 Jun 26	1.54500 -0.04	1.65	1.54	1.65	19
29 Jun 26	1.58500 +0.01	1.64	1.57	1.57	884
26 Jun 26	1.57000 +0.00	1.67	1.57	1.67	41
25 Jun 26	1.57000 +0.01	1.67	1.57	1.67	19
24 Jun 26	1.56000 -0.01	1.56	1.56	1.56	95
23 Jun 26	1.57000 -0.01	1.58	1.57	1.58	29
22 Jun 26	1.58000 -0.05	1.67	1.58	1.62	1,021
19 Jun 26	1.63000 -0.02	1.68	1.62	1.62	1,064
18 Jun 26	1.65000 -0.04	1.68	1.65	1.68	68
17 Jun 26	1.69000 +0.04	1.70	1.64	1.70	3,206
16 Jun 26	1.65000 +0.01	1.70	1.61	1.70	114
15 Jun 26	1.64000 +0.00	1.68	1.64	1.68	1,370
12 Jun 26	1.64500 +0.03	1.64	1.64	1.64	1,776
11 Jun 26	1.61000 -0.06	1.69	1.61	1.67	1,776
10 Jun 26	1.67500 +0.00	1.77	1.67	1.77	10
09 Jun 26	1.67500 -0.01	1.68	1.67	1.68	367
08 Jun 26	1.68500 -0.09	1.76	1.67	1.67	357
05 Jun 26	1.77000 +0.07	1.77	1.67	1.67	162
04 Jun 26	1.70000 +0.00	1.70	1.70	1.70	8
03 Jun 26	1.70000 +0.00	1.70	1.67	1.67	8
02 Jun 26	1.70500 +0.00	1.74	1.67	1.67	211
01 Jun 26	1.71000 +0.04	1.75	1.71	1.75	111
29 May 26	1.67000 +0.00	1.75	1.67	1.75	753
28 May 26	1.67500 -0.02	1.74	1.67	1.69	414
27 May 26	1.69000 -0.02	1.75	1.69	1.75	55
26 May 26	1.71500 +0.00	1.78	1.72	1.77	49
25 May 26	1.71500 +0.01	1.78	1.72	1.78	17
22 May 26	1.70500 +0.00	1.77	1.65	1.65	347
21 May 26	1.71000 +0.06	1.76	1.65	1.65	73
20 May 26	1.65500 -0.06	1.77	1.65	1.65	246
19 May 26	1.71000 +0.00	1.78	1.71	1.78	13
18 May 26	1.70500 +0.06	1.76	1.70	1.70	3,038
15 May 26	1.65000 +0.00	1.65	1.65	1.65	1,053
14 May 26	1.65000 -0.01	1.70	1.65	1.70	1,053
13 May 26	1.66000 -0.07	1.70	1.66	1.66	56
12 May 26	1.72500 +0.01	1.75	1.70	1.71	72
11 May 26	1.71500 +0.00	1.75	1.70	1.70	716
08 May 26	1.71000 +0.00	1.71	1.71	1.71	712
07 May 26	1.71500 -0.02	1.78	1.70	1.78	712
06 May 26	1.74000 +0.00	1.78	1.70	1.77	76
05 May 26	1.73500 +0.00	1.77	1.71	1.71	42
04 May 26	1.73500 +0.00	1.78	1.74	1.77	1,128
30 Apr 26	1.73000 +0.05	1.73	1.68	1.68	2,255
29 Apr 26	1.68000 -0.03	1.68	1.68	1.68	66
28 Apr 26	1.70500 +0.00	1.78	1.68	1.68	89
27 Apr 26	1.70500 +0.00	1.80	1.66	1.66	192
24 Apr 26	1.71000 +0.01	1.72	1.70	1.72	282
23 Apr 26	1.69500 -0.05	1.78	1.70	1.78	54
22 Apr 26	1.74500 +0.02	1.75	1.56	1.56	7,488
21 Apr 26	1.72000 +0.00	1.78	1.72	1.78	33
20 Apr 26	1.72000 +0.00	1.77	1.66	1.66	95
17 Apr 26	1.72000 +0.00	1.76	1.64	1.64	237
16 Apr 26	1.72000 +0.00	1.79	1.64	1.64	179
15 Apr 26	1.72000 +0.00	1.80	1.72	1.80	545
14 Apr 26	1.72000 +0.02	1.79	1.70	1.70	5,538
13 Apr 26	1.70000 -0.06	1.80	1.70	1.72	2,782
10 Apr 26	1.76000 -0.01	1.80	1.75	1.75	374
09 Apr 26	1.77500 +0.01	1.78	1.77	1.78	2,078
08 Apr 26	1.76500 -0.01	1.80	1.74	1.74	42
07 Apr 26	1.77500 +0.00	1.80	1.75	1.80	1,263
02 Apr 26	1.77000 -0.05	1.80	1.76	1.76	53
01 Apr 26	1.82000 +0.15	1.85	1.64	1.75	1,021
31 Mar 26	1.67500 -0.01	1.75	1.64	1.74	94
30 Mar 26	1.68500 +0.00	1.74	1.62	1.63	996
27 Mar 26	1.68000 +0.02	1.74	1.68	1.74	1,924
26 Mar 26	1.66000 +0.04	1.74	1.62	1.62	464
25 Mar 26	1.62000 -0.05	1.75	1.62	1.68	964
24 Mar 26	1.67500 -0.12	1.74	1.63	1.72	4,042
23 Mar 26	1.79500 -0.03	1.80	1.79	1.79	387
20 Mar 26	1.82000 +0.02	1.82	1.82	1.82	64
19 Mar 26	1.80000 -0.04	1.86	1.75	1.75	64
18 Mar 26	1.84000 +0.06	1.84	1.74	1.74	78
17 Mar 26	1.78500 -0.04	1.88	1.74	1.88	2,078
16 Mar 26	1.82500 -0.02	1.88	1.78	1.78	201
13 Mar 26	1.85000 +0.01	1.85	1.85	1.85	0
12 Mar 26	1.84000 +0.00	1.89	1.84	1.89	61
11 Mar 26	1.84000 -0.15	2.07	1.84	1.90	479
10 Mar 26	1.99000 +0.07	2.04	1.90	2.04	1,920
09 Mar 26	1.92000 -0.05	2.03	1.90	2.02	72
06 Mar 26	1.97000 -0.12	2.05	1.90	2.01	5,420
05 Mar 26	2.09000 +0.04	2.25	2.01	2.04	4,196
04 Mar 26	2.05000 -0.64	2.70	2.03	2.70	19,439
03 Mar 26	2.69000 +0.79	2.69	1.82	1.82	36,386
02 Mar 26	1.90000 +0.08	1.98	1.82	1.97	134
27 Feb 26	1.82000 -0.14	1.98	1.82	1.96	692
26 Feb 26	1.96000 +0.22	1.96	1.82	1.85	2,607
25 Feb 26	1.74000 -0.04	1.75	1.74	1.75	57
24 Feb 26	1.78500 -0.01	1.78	1.76	1.76	1,102
23 Feb 26	1.79500 -0.13	1.79	1.76	1.76	290
20 Feb 26	1.92500 +0.07	1.92	1.92	1.92	1
19 Feb 26	1.85500 +0.00	1.86	1.78	1.78	92
18 Feb 26	1.85500 +0.00	1.86	1.78	1.78	1
17 Feb 26	1.85500 +0.06	1.86	1.78	1.78	287
16 Feb 26	1.80000 -0.08	1.95	1.80	1.95	9
13 Feb 26	1.87500 +0.08	1.88	1.74	1.86	6,610
12 Feb 26	1.80000 +0.00	1.86	1.80	1.86	2
11 Feb 26	1.80000 +0.00	1.80	1.75	1.75	324
10 Feb 26	1.80000 -0.06	1.91	1.77	1.85	143
09 Feb 26	1.86000 +0.01	1.91	1.80	1.90	303
06 Feb 26	1.85000 -0.02	1.89	1.80	1.80	323
05 Feb 26	1.87000 -0.01	1.88	1.80	1.81	1,052
04 Feb 26	1.88000 -0.01	1.95	1.85	1.86	133
03 Feb 26	1.89000 -0.05	1.92	1.86	1.92	1,077
02 Feb 26	1.94000 +0.18	1.98	1.76	1.88	1,945
30 Jan 26	1.76000 -0.10	1.80	1.76	1.80	172
29 Jan 26	1.86000 +0.00	1.86	1.80	1.80	1,506
28 Jan 26	1.86000 -0.17	2.00	1.86	2.00	7,802
27 Jan 26	2.03000 +0.07	2.14	1.90	1.90	4,392
26 Jan 26	1.96000 +0.00	2.02	1.90	2.02	291
23 Jan 26	1.96000 -0.30	2.19	1.96	2.17	5,691
22 Jan 26	2.26000 +0.29	2.69	2.00	2.00	55,724
21 Jan 26	1.96500 +0.00	1.97	1.93	1.97	247
20 Jan 26	1.96500 -0.01	2.02	1.93	1.93	143
19 Jan 26	1.97500 +0.02	2.02	1.98	2.02	1,716
16 Jan 26	1.95000 +0.05	2.01	1.86	1.86	5,062
15 Jan 26	1.90000 +0.00	1.97	1.85	1.97	417
14 Jan 26	1.90500 -0.02	2.00	1.85	1.92	547
13 Jan 26	1.92500 +0.12	1.92	1.74	1.85	5,421
12 Jan 26	1.80500 -0.03	1.87	1.75	1.87	5,436
09 Jan 26	1.83500 +0.04	1.85	1.76	1.85	3,670
08 Jan 26	1.79500 +0.00	1.79	1.79	1.79	3,958
07 Jan 26	1.79000 +0.15	1.87	1.71	1.79	6,147
06 Jan 26	1.64000 +0.02	1.68	1.57	1.57	259
05 Jan 26	1.62000 +0.02	1.67	1.55	1.55	643
02 Jan 26	1.59500 -0.05	1.65	1.56	1.64	449
30 Dec 25	1.65000 +0.00	1.72	1.64	1.70	27,599
29 Dec 25	1.65000 -0.05	1.72	1.65	1.66	8,304
23 Dec 25	1.69500 +0.01	1.74	1.65	1.65	664
22 Dec 25	1.68500 +0.00	1.71	1.65	1.65	1,160
19 Dec 25	1.68500 -0.37	1.70	1.65	1.70	2,027
18 Dec 25	2.05000 +0.00	2.05	2.05	2.05	3,320
17 Dec 25	2.05000 +0.00	2.05	2.05	2.05	16,298
16 Dec 25	2.05000 +0.00	2.05	2.05	2.05	29,300
15 Dec 25	2.05000 +0.00	2.05	2.05	2.05	3,525
12 Dec 25	2.05000 +0.00	2.05	2.05	2.05	100
11 Dec 25	2.05000 +0.02	2.05	2.05	2.05	1,000
10 Dec 25	2.03000 -0.02	2.03	1.98	1.98	531
09 Dec 25	2.05000 -0.01	2.05	2.05	2.05	6
08 Dec 25	2.06000 +0.06	2.12	2.00	2.12	6
05 Dec 25	2.00000 -0.06	2.00	2.00	2.00	2
04 Dec 25	2.06000 +0.00	2.06	2.06	2.06	1
03 Dec 25	2.06000 +0.00	2.06	2.00	2.00	1
02 Dec 25	2.06000 +0.02	2.08	2.00	2.00	609
01 Dec 25	2.04000 +0.03	2.07	2.04	2.07	96
28 Nov 25	2.01000 -0.02	2.09	1.96	2.09	58
27 Nov 25	2.03000 -0.03	2.03	1.92	2.01	3,052
26 Nov 25	2.06000 +0.00	2.06	2.06	2.06	0
25 Nov 25	2.06000 -0.05	2.16	2.03	2.11	7,331
24 Nov 25	2.11000 -0.06	2.11	2.04	2.06	1,337
21 Nov 25	2.17000 +0.07	2.40	2.07	2.18	12,699
20 Nov 25	2.10000 +0.03	2.14	2.00	2.00	2,455
19 Nov 25	2.07000 +0.02	2.10	1.95	1.95	1,800
18 Nov 25	2.05000 -0.02	2.05	1.98	1.98	82
17 Nov 25	2.07000 +0.00	2.13	1.98	2.13	21
14 Nov 25	2.07000 -0.09	2.10	1.96	2.00	2,305
13 Nov 25	2.16000 +0.00	2.16	2.16	2.16	4,100
12 Nov 25	2.16000 +0.00	2.16	2.16	2.16	4,373
11 Nov 25	2.16000 +0.11	2.25	2.07	2.12	4,373
10 Nov 25	2.05000 -0.52	2.50	2.03	2.50	11,823
07 Nov 25	2.57000 +0.00	2.57	2.57	2.57	1,492
06 Nov 25	2.57000 +0.01	2.63	2.57	2.63	4
05 Nov 25	2.56000 -0.03	2.60	2.50	2.50	4,349
04 Nov 25	2.59000 -0.07	2.68	2.56	2.65	451
03 Nov 25	2.66000 +0.09	2.87	2.62	2.77	8,187
31 Oct 25	2.57000 -0.02	2.57	2.52	2.52	5
30 Oct 25	2.59000 +0.04	2.62	2.59	2.62	2,000
29 Oct 25	2.55000 +0.00	2.59	2.50	2.50	1,016
28 Oct 25	2.55000 +0.09	2.57	2.55	2.57	45
27 Oct 25	2.46000 +0.06	2.55	2.36	2.55	1,506
24 Oct 25	2.40000 -0.04	2.50	2.40	2.49	4,635
23 Oct 25	2.44000 +0.00	2.44	2.44	2.44	3,271
22 Oct 25	2.44000 -0.14	2.51	2.44	2.51	3,271
21 Oct 25	2.58000 +0.02	2.60	2.50	2.50	1,693
20 Oct 25	2.56000 -0.01	2.56	2.56	2.56	26
17 Oct 25	2.57000 -0.08	2.59	2.50	2.59	2,637
16 Oct 25	2.65000 +0.00	2.65	2.59	2.60	354
15 Oct 25	2.65000 -0.01	2.65	2.60	2.60	1,000
14 Oct 25	2.66000 +0.01	2.69	2.61	2.61	666
13 Oct 25	2.65000 +0.03	2.74	2.59	2.59	894
10 Oct 25	2.62000 -0.06	2.69	2.60	2.63	1,668
09 Oct 25	2.68000 -0.01	2.74	2.62	2.63	3,388
08 Oct 25	2.69000 +0.00	2.69	2.69	2.69	159
07 Oct 25	2.69000 +0.00	2.75	2.62	2.70	9,217
06 Oct 25	2.69000 -0.23	2.79	2.66	2.72	6,241
03 Oct 25	2.92000 +0.02	3.00	2.76	2.80	5,071
02 Oct 25	2.90000 -0.09	2.90	2.90	2.90	340
01 Oct 25	2.99000 +0.12	2.99	2.95	2.96	349
30 Sep 25	2.87000 +0.00	2.87	2.87	2.87	1,781
29 Sep 25	2.87000 +0.02	3.00	2.76	2.76	1,781
26 Sep 25	2.85000 +0.06	2.92	2.80	2.91	1,015
25 Sep 25	2.79000 -0.02	2.90	2.79	2.89	6,361
24 Sep 25	2.81000 -0.09	2.84	2.80	2.84	1,817
23 Sep 25	2.90000 -0.10	2.99	2.79	2.79	480
22 Sep 25	3.00000 +0.00	3.00	3.00	3.00	9,846
19 Sep 25	3.00000 +0.23	3.34	2.71	2.80	17,388
18 Sep 25	2.77000 +0.03	2.77	2.73	2.73	4,100
17 Sep 25	2.74000 -0.06	2.74	2.67	2.67	190
16 Sep 25	2.80000 +0.10	2.89	2.79	2.80	1,014
15 Sep 25	2.70000 +0.00	2.80	2.62	2.80	462
12 Sep 25	2.70000 +0.05	2.70	2.70	2.70	2,000
11 Sep 25	2.65000 +0.03	2.68	2.65	2.68	2,000
10 Sep 25	2.62000 -0.02	2.69	2.56	2.56	1,009
09 Sep 25	2.64000 +0.02	2.64	2.59	2.59	6,035
08 Sep 25	2.62000 +0.16	2.62	2.44	2.56	2,110
05 Sep 25	2.46000 -0.03	2.46	2.46	2.46	991
04 Sep 25	2.49000 -0.03	2.49	2.49	2.49	991
03 Sep 25	2.52000 +0.00	2.52	2.52	2.52	991
02 Sep 25	2.52000 +0.06	2.62	2.52	2.62	991
01 Sep 25	2.46000 +0.08	2.60	2.44	2.55	2,764
29 Aug 25	2.38000 -0.04	2.38	2.38	2.38	6,267
28 Aug 25	2.42000 +0.00	2.42	2.42	2.42	6,267
27 Aug 25	2.42000 -0.06	2.52	2.38	2.45	6,267
26 Aug 25	2.48000 +0.05	2.77	2.37	2.37	6,546
25 Aug 25	2.43000 -0.23	2.54	2.08	2.08	221
22 Aug 25	2.66000 +0.08	2.68	2.40	2.50	7,183
21 Aug 25	2.58000 -0.12	2.67	2.49	2.49	2,945
20 Aug 25	2.70000 +0.16	3.12	2.70	2.96	23,915
19 Aug 25	2.54000 +0.24	2.59	2.20	2.35	13,038
18 Aug 25	2.30000 +0.12	2.30	2.15	2.15	6,309
15 Aug 25	2.18000 +0.03	2.18	2.18	2.18	198
14 Aug 25	2.15000 -0.08	2.15	2.10	2.12	198
13 Aug 25	2.23000 +0.00	2.23	2.23	2.23	1,000
12 Aug 25	2.23000 +0.00	2.23	2.23	2.23	1,000
11 Aug 25	2.23000 -0.01	2.23	2.23	2.23	3
08 Aug 25	2.24000 -0.02	2.24	2.24	2.24	3
07 Aug 25	2.26000 +0.09	2.30	2.26	2.30	3
06 Aug 25	2.17000 -0.05	2.17	2.17	2.17	2,363
05 Aug 25	2.22000 +0.00	2.22	2.22	2.22	2,363
04 Aug 25	2.22000 +0.05	2.22	2.10	2.10	2,363
01 Aug 25	2.17000 -0.02	2.17	2.17	2.17	123
31 Jul 25	2.19000 +0.03	2.22	2.15	2.15	783
30 Jul 25	2.16000 -0.09	2.18	2.13	2.15	8,814
29 Jul 25	2.25000 +0.08	2.30	2.24	2.24	2,581
28 Jul 25	2.17000 -0.10	2.17	2.16	2.16	2,000
25 Jul 25	2.27000 -0.04	2.30	2.27	2.30	120
24 Jul 25	2.31000 -0.05	2.31	2.31	2.31	3,003
23 Jul 25	2.36000 +0.00	2.36	2.36	2.36	3,003
22 Jul 25	2.36000 +0.14	2.39	2.29	2.29	3,003
21 Jul 25	2.22000 +0.07	2.26	2.22	2.25	4,112
18 Jul 25	2.15000 +0.06	2.20	2.11	2.17	4,648
17 Jul 25	2.09000 -0.03	2.14	1.98	2.14	10,883
16 Jul 25	2.12000 +0.00	2.12	2.12	2.12	2,782
15 Jul 25	2.12000 -0.02	2.12	2.05	2.05	1,000
14 Jul 25	2.14000 +0.10	2.14	2.13	2.13	1,203
11 Jul 25	2.04000 -0.17	2.06	2.00	2.05	744
10 Jul 25	2.21000 +0.11	2.21	2.15	2.15	490
09 Jul 25	2.10000 +0.02	2.10	1.98	1.98	3,016
08 Jul 25	2.08000 -0.04	2.19	2.08	2.19	1,559
07 Jul 25	2.12000 -0.03	2.30	2.12	2.30	2,241
04 Jul 25	2.15000 -0.02	2.15	2.15	2.15	1,035
03 Jul 25	2.17000 +0.00	2.20	2.17	2.19	1,035
02 Jul 25	2.17000 -0.02	2.22	2.17	2.21	3,466
01 Jul 25	2.19000 +0.00	2.19	2.19	2.19	3,287
30 Jun 25	2.19000 +0.00	2.19	2.19	2.19	4,419
27 Jun 25	2.19000 -0.03	2.19	2.16	2.16	151
26 Jun 25	2.22000 -0.22	2.29	2.21	2.29	1,545
25 Jun 25	2.44000 +0.23	2.44	2.17	2.26	6,863
24 Jun 25	2.21000 +0.06	2.24	2.21	2.24	10
23 Jun 25	2.15000 +0.02	2.15	2.11	2.11	3,640
20 Jun 25	2.13000 +0.08	2.13	2.09	2.09	3,233
19 Jun 25	2.05000 +0.00	2.05	2.05	2.05	2,882
18 Jun 25	2.05000 +0.02	2.06	1.97	1.97	2,882
17 Jun 25	2.03000 +0.02	2.03	2.03	2.03	766
16 Jun 25	2.01000 -0.10	2.17	1.98	2.17	766
13 Jun 25	2.11000 -0.02	2.11	2.11	2.11	3,218
12 Jun 25	2.13000 -0.04	2.16	2.07	2.07	3,218
11 Jun 25	2.17000 -0.02	2.17	2.06	2.06	796
10 Jun 25	2.19000 +0.07	2.19	2.15	2.15	2,096
09 Jun 25	2.12000 +0.00	2.12	2.12	2.12	4,003
06 Jun 25	2.12000 +0.10	2.16	2.12	2.16	660
05 Jun 25	2.02000 +0.00	2.02	2.02	2.02	2,000
04 Jun 25	2.02000 +0.04	2.02	1.98	1.99	317
03 Jun 25	1.98000 -0.09	1.98	1.98	1.98	1
02 Jun 25	2.07000 -0.07	2.28	2.07	2.28	73
30 May 25	2.14000 -0.05	2.15	2.14	2.15	40
29 May 25	2.19000 +0.01	2.26	2.15	2.16	3,557
28 May 25	2.18000 -0.05	2.28	2.18	2.28	1,400
27 May 25	2.23000 +0.00	2.23	2.23	2.23	1,505
26 May 25	2.23000 -0.02	2.23	2.23	2.23	622
23 May 25	2.25000 -0.06	2.25	2.25	2.25	622
22 May 25	2.31000 +0.06	2.31	2.22	2.23	622
21 May 25	2.25000 +0.00	2.25	2.25	2.25	2,575
20 May 25	2.25000 +0.03	2.27	2.25	2.26	2,575
19 May 25	2.22000 -0.05	2.22	2.20	2.20	2,541
16 May 25	2.27000 +0.00	2.27	2.27	2.27	92
15 May 25	2.27000 -0.15	2.27	2.26	2.26	92
14 May 25	2.42000 +0.00	2.42	2.42	2.42	0
13 May 25	2.42000 -0.18	2.47	2.30	2.47	2,143
12 May 25	2.60000 +0.46	2.66	1.93	1.93	9,682
09 May 25	2.14000 -0.16	2.20	2.10	2.20	432
08 May 25	2.30000 +0.06	2.39	2.30	2.32	4,550
07 May 25	2.24000 +0.11	2.30	2.20	2.30	4,226
06 May 25	2.13000 +0.03	2.15	2.13	2.15	530
05 May 25	2.10000 -0.03	2.13	1.98	2.03	3,523
02 May 25	2.13000 -0.05	2.28	2.11	2.28	1,495
30 Apr 25	2.18000 -0.05	2.30	2.17	2.30	205
29 Apr 25	2.23000 +0.08	2.23	2.16	2.20	1,014
28 Apr 25	2.15000 +0.09	2.15	2.01	2.01	1,806
25 Apr 25	2.06000 +0.03	2.07	2.06	2.07	100
24 Apr 25	2.03000 +0.15	2.06	1.75	1.75	9,972
23 Apr 25	1.87500 -0.04	1.95	1.88	1.88	926
22 Apr 25	1.91500 -0.14	1.92	1.91	1.92	741
17 Apr 25	2.06000 +0.03	2.06	2.04	2.04	2,785
16 Apr 25	2.03000 +0.03	2.03	2.03	2.03	9
15 Apr 25	2.00000 +0.07	2.03	2.00	2.03	29
14 Apr 25	1.93500 +0.03	1.94	1.74	1.74	4,543
11 Apr 25	1.90500 -0.02	1.90	1.90	1.90	0
10 Apr 25	1.93000 +0.04	1.98	1.93	1.98	1,000
09 Apr 25	1.88500 -0.01	1.98	1.88	1.98	606
08 Apr 25	1.89500 +0.00	1.89	1.85	1.85	3,320
07 Apr 25	1.90000 -0.14	2.23	1.76	2.23	5,993
04 Apr 25	2.04000 -0.14	2.26	1.81	2.26	4,641
03 Apr 25	2.18000 -0.08	2.26	2.18	2.20	1,923
02 Apr 25	2.26000 +0.00	2.26	2.20	2.22	228
01 Apr 25	2.26000 -0.10	2.40	2.26	2.40	445
31 Mar 25	2.36000 +0.06	2.36	2.36	2.36	2,000
28 Mar 25	2.30000 -0.06	2.32	2.30	2.32	500
27 Mar 25	2.36000 +0.08	2.36	2.28	2.28	2,084
26 Mar 25	2.28000 +0.04	2.28	2.28	2.28	0
25 Mar 25	2.24000 -0.02	2.34	2.20	2.34	96
24 Mar 25	2.26000 -0.06	2.26	2.20	2.20	1,827
21 Mar 25	2.32000 -0.04	2.32	2.24	2.24	264
20 Mar 25	2.36000 -1.10	2.94	2.28	2.94	26,686
19 Mar 25	3.46000 +1.42	4.18	3.10	3.12	47,935
18 Mar 25	2.04000 -0.06	2.04	2.04	2.04	778
17 Mar 25	2.10000 +0.00	2.20	2.10	2.20	1,746
14 Mar 25	2.10000 +0.16	2.18	1.80	1.80	8,476
13 Mar 25	1.94000 +0.00	1.97	1.89	1.91	3,541
12 Mar 25	1.94000 -0.02	1.94	1.91	1.94	581
11 Mar 25	1.96000 -0.02	1.98	1.95	1.98	967
10 Mar 25	1.98000 -0.01	1.98	1.95	1.95	1
07 Mar 25	1.99000 -0.01	2.14	1.95	2.14	763
06 Mar 25	2.00000 -0.08	2.00	1.99	1.99	10
05 Mar 25	2.08000 +0.06	2.08	1.97	1.97	3,083
04 Mar 25	2.02000 +0.00	2.02	2.02	2.02	0
03 Mar 25	2.02000 +0.02	2.02	1.99	1.99	130
28 Feb 25	2.00000 +0.01	2.00	2.00	2.00	0
27 Feb 25	1.99000 +0.18	1.99	1.80	1.80	4,940
26 Feb 25	1.81000 -0.41	2.32	1.81	2.32	8,633
25 Feb 25	2.22000 -0.14	2.38	2.14	2.38	3,844
24 Feb 25	2.36000 +0.22	2.38	2.28	2.38	1,567
21 Feb 25	2.14000 +0.04	2.22	2.08	2.16	938
20 Feb 25	2.10000 +0.00	2.18	2.10	2.18	307
19 Feb 25	2.10000 -0.04	2.10	2.10	2.10	96
18 Feb 25	2.14000 -0.06	2.14	2.10	2.12	2,050
17 Feb 25	2.20000 -0.04	2.20	2.18	2.18	60
14 Feb 25	2.24000 +0.02	2.28	2.18	2.18	5,547
13 Feb 25	2.22000 -0.02	2.22	2.16	2.20	7,000
12 Feb 25	2.24000 -0.02	2.28	2.20	2.20	500
11 Feb 25	2.26000 +0.04	2.26	2.26	2.26	0
10 Feb 25	2.22000 -0.12	2.22	2.22	2.22	100
07 Feb 25	2.34000 +0.06	2.50	2.30	2.50	5,351
06 Feb 25	2.28000 +0.00	2.28	2.28	2.28	0
05 Feb 25	2.28000 -0.08	2.30	2.22	2.30	1,000
04 Feb 25	2.36000 -0.06	2.38	2.26	2.38	1,999
03 Feb 25	2.42000 -0.12	2.70	2.40	2.70	968
31 Jan 25	2.54000 +0.00	2.54	2.54	2.54	0
29 Jan 25	2.54000 +0.02	2.68	2.48	2.64	2,126
28 Jan 25	2.52000 +0.40	2.52	2.22	2.22	3,288
27 Jan 25	2.12000 -0.08	2.28	2.12	2.22	2,560
24 Jan 25	2.20000 -0.14	2.42	2.20	2.38	1,951
23 Jan 25	2.34000 -0.24	2.68	2.32	2.68	1,838
22 Jan 25	2.58000 +0.30	2.60	2.30	2.40	5,613
21 Jan 25	2.28000 +0.06	2.28	2.12	2.12	1,041
20 Jan 25	2.22000 +0.22	2.22	1.99	1.99	2,407
17 Jan 25	2.00000 +0.04	2.02	2.00	2.02	120
16 Jan 25	1.96000 -0.06	2.02	1.90	2.02	3,394
15 Jan 25	2.02000 -0.02	2.02	1.91	1.91	168
14 Jan 25	2.04000 +0.00	2.04	2.04	2.04	0
13 Jan 25	2.04000 -0.02	2.08	1.90	1.90	2,368
10 Jan 25	2.06000 +0.08	2.10	1.91	1.91	2,636
09 Jan 25	1.98000 -0.14	1.99	1.98	1.99	161
08 Jan 25	2.12000 +0.00	2.12	2.12	2.12	0
07 Jan 25	2.12000 +0.16	2.16	2.12	2.16	1,298
06 Jan 25	1.96000 +0.08	1.96	1.74	1.74	2,413
03 Jan 25	1.88000 +0.00	1.88	1.88	1.88	15
02 Jan 25	1.88000 -0.06	1.88	1.85	1.85	329
30 Dec 24	1.94000 -0.10	2.00	1.78	2.00	7,562
27 Dec 24	2.04000 +0.00	2.14	2.00	2.14	4,224
23 Dec 24	2.04000 -0.26	2.18	2.00	2.10	4,765
20 Dec 24	2.30000 +0.31	2.38	1.72	1.96	17,986
19 Dec 24	1.99000 -0.13	2.36	1.96	2.06	3,196
18 Dec 24	2.12000 +0.00	2.50	1.84	2.16	9,240
17 Dec 24	2.12000 +0.45	2.16	1.82	1.82	8,391
16 Dec 24	1.67000 -0.03	1.80	1.64	1.80	5,617
13 Dec 24	1.70000 -0.06	1.73	1.67	1.73	6,147
12 Dec 24	1.76000 -0.08	1.80	1.73	1.80	650
11 Dec 24	1.84000 +0.00	1.84	1.81	1.81	2,346
10 Dec 24	1.84000 -0.04	1.84	1.80	1.80	262
09 Dec 24	1.88000 -0.10	1.89	1.88	1.89	649
06 Dec 24	1.98000 +0.01	1.98	1.89	1.89	648
05 Dec 24	1.97000 -0.05	2.00	1.95	2.00	863
04 Dec 24	2.02000 +0.02	2.16	1.83	1.83	500
03 Dec 24	2.00000 -0.06	2.08	1.88	2.08	4,766
02 Dec 24	2.06000 +0.15	2.12	1.90	2.04	9,158
29 Nov 24	1.91000 -0.06	2.00	1.91	2.00	17
28 Nov 24	1.97000 +0.04	2.00	1.97	2.00	5
27 Nov 24	1.93000 +0.20	2.00	1.79	1.79	10,139
26 Nov 24	1.73000 -0.22	1.80	1.69	1.80	3,331
25 Nov 24	1.95000 +0.09	1.96	1.95	1.96	306
22 Nov 24	1.86000 +0.03	1.86	1.83	1.83	800
21 Nov 24	1.83000 -0.03	1.88	1.80	1.88	684
20 Nov 24	1.86000 +0.01	1.86	1.86	1.86	0
19 Nov 24	1.85000 -0.01	1.85	1.82	1.85	172
18 Nov 24	1.86000 -0.14	1.99	1.85	1.99	2,800
15 Nov 24	2.00000 -0.02	2.00	2.00	2.00	0
14 Nov 24	2.02000 +0.00	2.02	2.02	2.02	0
13 Nov 24	2.02000 +0.06	2.10	2.00	2.10	211
12 Nov 24	1.96000 +0.13	2.10	1.90	2.10	5,528
11 Nov 24	1.83000 -0.21	2.00	1.83	2.00	4,299
08 Nov 24	2.04000 +0.02	2.04	2.04	2.04	2,000
07 Nov 24	2.02000 +0.09	2.04	1.82	1.82	5,571
06 Nov 24	1.93000 +0.03	1.93	1.88	1.90	6,816
05 Nov 24	1.90000 +0.00	1.90	1.90	1.90	0
04 Nov 24	1.90000 -0.05	1.90	1.88	1.90	3,100
01 Nov 24	1.95000 +0.08	2.02	1.71	1.93	16,309
31 Oct 24	1.87000 -0.09	1.89	1.83	1.89	2,179
30 Oct 24	1.96000 +0.01	1.99	1.96	1.99	592
29 Oct 24	1.95000 -0.01	1.96	1.95	1.96	750
28 Oct 24	1.96000 +0.02	1.97	1.92	1.92	1,270
25 Oct 24	1.94000 -0.02	1.97	1.94	1.97	1,663
24 Oct 24	1.96000 -0.01	1.96	1.96	1.96	0
23 Oct 24	1.97000 -0.07	2.08	1.97	2.08	2,384
22 Oct 24	2.04000 -0.02	2.04	2.04	2.04	0
21 Oct 24	2.06000 +0.18	2.10	2.04	2.04	2,051
18 Oct 24	1.88000 +0.03	1.90	1.88	1.88	2,800
17 Oct 24	1.85000 -0.15	1.95	1.70	1.95	16,958
16 Oct 24	2.00000 -0.06	2.00	1.93	1.98	852
15 Oct 24	2.06000 -0.10	2.12	2.06	2.12	7,251
14 Oct 24	2.16000 -0.04	2.16	2.12	2.12	9
11 Oct 24	2.20000 +0.02	2.20	2.20	2.20	58
10 Oct 24	2.18000 +0.10	2.20	2.18	2.20	1,000
09 Oct 24	2.08000 +0.04	2.08	2.08	2.08	0
08 Oct 24	2.04000 -0.20	2.14	2.00	2.14	9,761
07 Oct 24	2.24000 +0.00	2.24	2.18	2.18	1
04 Oct 24	2.24000 +0.04	2.24	2.24	2.24	0
03 Oct 24	2.20000 -0.02	2.20	2.20	2.20	623
02 Oct 24	2.22000 -0.10	2.26	2.22	2.26	700
01 Oct 24	2.32000 +0.04	2.36	2.32	2.36	109
30 Sep 24	2.28000 -0.10	2.40	2.18	2.32	1,876
27 Sep 24	2.38000 -0.04	2.38	2.38	2.38	0
26 Sep 24	2.42000 -0.08	2.42	2.42	2.42	0
25 Sep 24	2.50000 +0.08	2.54	2.46	2.50	1,177
24 Sep 24	2.42000 +0.08	2.42	2.42	2.42	277
23 Sep 24	2.34000 -0.18	2.36	2.34	2.36	180
20 Sep 24	2.52000 -0.02	2.52	2.52	2.52	0
19 Sep 24	2.54000 +0.06	2.54	2.46	2.46	463
18 Sep 24	2.48000 +0.28	2.64	2.24	2.24	19,272
17 Sep 24	2.20000 -0.08	2.30	2.20	2.30	672
16 Sep 24	2.28000 -0.02	2.28	2.20	2.22	206
13 Sep 24	2.30000 +0.04	2.30	2.20	2.20	110
12 Sep 24	2.26000 +0.04	2.26	2.20	2.24	3,941
11 Sep 24	2.22000 -0.04	2.38	2.22	2.32	930
10 Sep 24	2.26000 -0.10	2.30	2.24	2.24	2,318
09 Sep 24	2.36000 -0.10	2.36	2.36	2.36	1,600
06 Sep 24	2.46000 -0.04	2.46	2.40	2.42	330
05 Sep 24	2.50000 +0.02	2.50	2.48	2.48	753
04 Sep 24	2.48000 +0.12	2.48	2.26	2.26	3,594
03 Sep 24	2.36000 -0.04	2.38	2.36	2.38	100
02 Sep 24	2.40000 -0.24	2.76	2.36	2.76	11,980
30 Aug 24	2.64000 +0.04	2.64	2.64	2.64	0
29 Aug 24	2.60000 +0.02	2.60	2.60	2.60	0
28 Aug 24	2.58000 -0.02	2.58	2.58	2.58	300
27 Aug 24	2.60000 +0.00	2.60	2.56	2.56	215
26 Aug 24	2.60000 -0.02	2.60	2.56	2.56	1
23 Aug 24	2.62000 -0.08	2.62	2.56	2.56	712
22 Aug 24	2.70000 +0.02	2.74	2.60	2.62	4,949
21 Aug 24	2.68000 -0.04	2.68	2.68	2.68	100
20 Aug 24	2.72000 +0.16	2.74	2.58	2.74	229
19 Aug 24	2.56000 +0.40	2.56	2.20	2.20	6,643
16 Aug 24	2.16000 -0.46	2.50	2.08	2.50	12,305
15 Aug 24	2.62000 -0.06	2.78	2.52	2.78	1,828
14 Aug 24	2.68000 +0.00	2.68	2.68	2.68	0
13 Aug 24	2.68000 -0.08	2.70	2.62	2.70	1,761
12 Aug 24	2.76000 +0.02	2.78	2.74	2.78	3,152
09 Aug 24	2.74000 +0.00	2.78	2.70	2.70	51
08 Aug 24	2.74000 +0.00	2.74	2.74	2.74	0
07 Aug 24	2.74000 +0.00	2.78	2.74	2.78	150
06 Aug 24	2.74000 +0.00	2.74	2.74	2.74	0
05 Aug 24	2.74000 -0.04	2.74	2.70	2.70	931
02 Aug 24	2.78000 +0.00	2.92	2.78	2.90	2,029
01 Aug 24	2.78000 +0.02	2.88	2.78	2.88	90
31 Jul 24	2.76000 +0.04	2.82	2.76	2.82	112
30 Jul 24	2.72000 +0.08	2.72	2.70	2.70	403
29 Jul 24	2.64000 +0.08	2.64	2.48	2.48	156
26 Jul 24	2.56000 +0.00	2.56	2.56	2.56	0
25 Jul 24	2.56000 -0.04	2.62	2.50	2.62	2,591
24 Jul 24	2.60000 -0.02	2.60	2.50	2.50	427
23 Jul 24	2.62000 -0.10	2.80	2.56	2.80	1,965
22 Jul 24	2.72000 -0.04	2.74	2.72	2.74	4,500
19 Jul 24	2.76000 +0.10	3.10	2.68	2.68	16,917
18 Jul 24	2.66000 +0.04	2.66	2.58	2.60	1,167
17 Jul 24	2.62000 -0.02	2.64	2.62	2.64	120
16 Jul 24	2.64000 -0.24	2.90	2.64	2.84	3,807
15 Jul 24	2.88000 -0.14	3.20	2.50	3.20	12,096
12 Jul 24	3.02000 -0.04	3.04	3.02	3.04	1,090
11 Jul 24	3.06000 +0.06	3.06	3.06	3.06	0
10 Jul 24	3.00000 -0.16	3.04	3.00	3.04	250
09 Jul 24	3.16000 +0.02	3.16	3.08	3.08	20
08 Jul 24	3.14000 -0.08	3.42	2.84	3.42	9,667
05 Jul 24	3.22000 +0.06	3.22	3.18	3.18	752
04 Jul 24	3.16000 +0.06	3.16	3.16	3.16	0
03 Jul 24	3.10000 +0.10	3.10	3.10	3.10	0
02 Jul 24	3.00000 -0.04	3.00	2.94	2.94	393
01 Jul 24	3.04000 -0.18	3.14	2.94	3.14	2,650
28 Jun 24	3.22000 -0.24	3.30	3.22	3.30	1,495
27 Jun 24	3.46000 -0.04	3.46	3.46	3.46	0
26 Jun 24	3.50000 +0.00	3.50	3.50	3.50	0
25 Jun 24	3.50000 -0.02	3.50	3.50	3.50	0
24 Jun 24	3.52000 +0.02	3.52	3.52	3.52	0
21 Jun 24	3.50000 +0.04	3.50	3.50	3.50	0
20 Jun 24	3.46000 -0.04	3.46	3.40	3.40	576
19 Jun 24	3.50000 +0.02	3.50	3.50	3.50	0
18 Jun 24	3.48000 +0.02	3.48	3.42	3.46	1,156
17 Jun 24	3.46000 +0.00	3.46	3.40	3.40	1,147
14 Jun 24	3.46000 -0.06	3.46	3.40	3.40	1,000
13 Jun 24	3.52000 +0.00	3.52	3.42	3.42	50
12 Jun 24	3.52000 +0.12	3.52	3.52	3.52	0
11 Jun 24	3.40000 -0.14	3.42	3.40	3.42	623
10 Jun 24	3.54000 +0.02	3.56	3.54	3.56	29
07 Jun 24	3.52000 -0.08	3.64	3.46	3.64	81
06 Jun 24	3.60000 +0.14	3.70	3.52	3.52	2,643
05 Jun 24	3.46000 +0.06	3.50	3.46	3.50	53
04 Jun 24	3.40000 -0.12	3.40	3.28	3.36	226
03 Jun 24	3.52000 -0.04	3.80	3.44	3.80	1,883
31 May 24	3.56000 +0.02	3.56	3.56	3.56	0
30 May 24	3.54000 +0.08	3.54	3.54	3.54	0
29 May 24	3.46000 +0.06	3.50	3.30	3.30	656
28 May 24	3.40000 +0.04	3.46	3.40	3.46	2,260
27 May 24	3.36000 +0.04	3.36	2.92	2.92	3,218
24 May 24	3.32000 -0.12	3.32	3.32	3.32	6
23 May 24	3.44000 +0.10	3.44	3.44	3.44	0
22 May 24	3.34000 -0.24	3.68	3.34	3.58	4,190
21 May 24	3.58000 -0.20	3.62	3.48	3.62	4,313
20 May 24	3.78000 +0.14	3.88	3.78	3.88	100
17 May 24	3.64000 +0.08	3.64	3.64	3.64	0
16 May 24	3.56000 -0.14	3.70	3.54	3.56	3,019
15 May 24	3.70000 +0.02	3.74	3.70	3.74	1,440
14 May 24	3.68000 +0.08	3.72	3.68	3.72	1,187
13 May 24	3.60000 -0.08	3.72	3.60	3.72	5,328
10 May 24	3.68000 -0.10	3.68	3.66	3.68	3,948
09 May 24	3.78000 +0.02	3.78	3.78	3.78	0
08 May 24	3.76000 -0.14	3.96	3.70	3.94	1,551
07 May 24	3.90000 +0.16	3.96	3.86	3.86	2,224
06 May 24	3.74000 +0.12	3.74	3.72	3.72	827
03 May 24	3.62000 -0.58	4.06	3.62	4.06	11,809
02 May 24	4.20000 +0.22	4.28	4.14	4.24	4,038
30 Apr 24	3.98000 -0.10	4.08	3.92	4.02	3,724
29 Apr 24	4.08000 +0.08	4.08	4.08	4.08	0
26 Apr 24	4.00000 -0.08	4.32	3.98	4.32	6,603
25 Apr 24	4.08000 +0.22	4.10	3.82	4.10	3,938
24 Apr 24	3.86000 -0.18	4.38	3.86	4.10	8,951
23 Apr 24	4.04000 +0.02	4.04	4.04	4.04	0
22 Apr 24	4.02000 -0.02	4.10	4.02	4.10	201
19 Apr 24	4.04000 -0.06	4.18	4.00	4.10	6,359
18 Apr 24	4.10000 -0.06	4.20	4.10	4.20	872
17 Apr 24	4.16000 +0.08	4.16	4.16	4.16	0
16 Apr 24	4.08000 -0.04	4.08	3.98	3.98	2,033
15 Apr 24	4.12000 +0.12	4.12	4.12	4.12	978
12 Apr 24	4.00000 -0.24	4.22	3.96	4.20	3,690
11 Apr 24	4.24000 +0.16	4.36	4.20	4.24	12,433
10 Apr 24	4.08000 +0.16	4.32	3.98	4.10	6,172
09 Apr 24	3.92000 +0.40	4.02	3.64	3.64	7,810
08 Apr 24	3.52000 +0.24	3.58	3.52	3.56	1,024
05 Apr 24	3.28000 -0.12	3.30	3.14	3.14	511
04 Apr 24	3.40000 +0.32	3.40	3.28	3.28	6,812
03 Apr 24	3.08000 +0.00	3.08	3.02	3.02	1,000
02 Apr 24	3.08000 -0.21	3.20	2.92	3.20	6,113
28 Mar 24	3.29000 -0.05	3.29	3.26	3.26	1,654
27 Mar 24	3.34000 -0.56	3.85	3.34	3.85	12,562
26 Mar 24	3.90000 -0.08	3.90	3.65	3.88	4,958
25 Mar 24	3.98000 +0.09	4.00	3.80	4.00	7,920
22 Mar 24	3.89000 -0.04	3.93	3.81	3.82	2,415
21 Mar 24	3.93000 -0.06	3.97	3.84	3.97	5,566
20 Mar 24	3.99000 -0.15	4.15	3.99	4.10	2,228
19 Mar 24	4.14000 +0.20	4.20	3.97	4.00	8,855
18 Mar 24	3.94000 -0.14	4.39	3.94	4.20	6,628
15 Mar 24	4.08000 +0.12	4.19	3.98	3.98	8,710
14 Mar 24	3.96000 +0.48	3.99	3.72	3.73	19,154
13 Mar 24	3.48000 +0.85	3.48	2.69	2.70	15,436
12 Mar 24	2.63000 +0.38	2.63	2.20	2.20	17,778
11 Mar 24	2.25000 -0.03	2.25	2.15	2.20	7,004
08 Mar 24	2.28000 +0.01	2.28	2.28	2.28	0
07 Mar 24	2.27000 +0.02	2.27	2.20	2.20	1,605
06 Mar 24	2.25000 -0.05	2.29	2.20	2.20	3,275
05 Mar 24	2.30000 +0.09	2.30	2.20	2.20	620
04 Mar 24	2.21000 -0.09	2.34	2.20	2.20	9,854
01 Mar 24	2.30000 -0.04	2.45	2.28	2.38	10,214
29 Feb 24	2.34000 +0.00	2.36	2.30	2.30	281
28 Feb 24	2.34000 -0.02	2.41	2.30	2.40	1,052
27 Feb 24	2.36000 -0.22	2.50	2.30	2.50	18,482
26 Feb 24	2.58000 +0.00	2.58	2.58	2.58	0
23 Feb 24	2.58000 +0.08	2.65	2.52	2.65	900
22 Feb 24	2.50000 -0.06	2.51	2.50	2.50	3,017
21 Feb 24	2.56000 -0.14	2.56	2.53	2.53	716
20 Feb 24	2.70000 +0.06	2.70	2.61	2.61	673
19 Feb 24	2.64000 +0.01	2.68	2.64	2.68	200
16 Feb 24	2.63000 -0.04	2.65	2.59	2.65	4,300
15 Feb 24	2.67000 -0.02	2.70	2.59	2.60	5,565
14 Feb 24	2.69000 +0.00	2.70	2.61	2.61	3,602
13 Feb 24	2.69000 -0.05	2.69	2.62	2.63	1,111
12 Feb 24	2.74000 -0.06	2.91	2.74	2.85	3,056
09 Feb 24	2.80000 -0.07	2.95	2.80	2.88	5,878
08 Feb 24	2.87000 +0.13	2.98	2.74	2.74	8,354
07 Feb 24	2.74000 -0.01	2.74	2.65	2.65	924
06 Feb 24	2.75000 -0.11	2.78	2.58	2.78	11,721
05 Feb 24	2.86000 -0.07	2.89	2.86	2.89	200
02 Feb 24	2.93000 -0.42	3.23	2.85	3.10	33,436
01 Feb 24	3.35000 +0.09	3.50	3.30	3.50	132
31 Jan 24	3.26000 -0.01	3.26	3.26	3.26	0
30 Jan 24	3.27000 +0.02	3.27	3.12	3.20	5,982
29 Jan 24	3.25000 +0.03	3.25	3.25	3.25	0
26 Jan 24	3.22000 -0.17	3.25	3.13	3.25	3,684
25 Jan 24	3.39000 +0.28	3.39	3.13	3.13	1,182
24 Jan 24	3.11000 -0.03	3.15	2.80	2.80	2,666
23 Jan 24	3.14000 -0.11	3.35	3.14	3.35	2,119
22 Jan 24	3.25000 +0.02	3.37	3.21	3.23	3,300
19 Jan 24	3.23000 +0.01	3.38	3.04	3.38	4,739
18 Jan 24	3.22000 -0.35	3.54	3.06	3.48	11,459
17 Jan 24	3.57000 -0.19	3.57	3.50	3.50	1,055
16 Jan 24	3.76000 +0.07	3.80	3.76	3.80	500
15 Jan 24	3.69000 +0.03	3.69	3.69	3.69	0
12 Jan 24	3.66000 -0.03	3.66	3.59	3.59	200
11 Jan 24	3.69000 +0.00	3.83	3.67	3.83	530
10 Jan 24	3.69000 -0.03	3.70	3.59	3.70	1,064
09 Jan 24	3.72000 +0.00	3.82	3.70	3.82	26
08 Jan 24	3.72000 -0.08	3.95	3.67	3.95	2,278
05 Jan 24	3.80000 -0.05	3.90	3.61	3.61	1,972
04 Jan 24	3.85000 +0.08	3.90	3.79	3.90	1,000
03 Jan 24	3.77000 +0.19	3.77	3.69	3.69	1,731
02 Jan 24	3.58000 -0.26	4.00	3.58	4.00	8,827
29 Dec 23	3.84000 +0.09	3.88	3.76	3.88	2,027
28 Dec 23	3.75000 +0.01	3.75	3.67	3.72	1,000
27 Dec 23	3.74000 -0.03	3.79	3.65	3.65	1,199
22 Dec 23	3.77000 -0.17	4.00	3.77	4.00	8,694
21 Dec 23	3.94000 -0.06	3.94	3.88	3.88	70
20 Dec 23	4.00000 +0.02	4.00	3.88	3.88	1,817
19 Dec 23	3.98000 +0.12	4.00	3.88	3.88	8,471
18 Dec 23	3.86000 +0.13	3.88	3.80	3.80	1,444
15 Dec 23	3.73000 +0.06	3.80	3.63	3.76	880
14 Dec 23	3.67000 -0.09	3.70	3.67	3.70	1,198
13 Dec 23	3.76000 +0.02	3.76	3.63	3.68	505
12 Dec 23	3.74000 -0.09	3.74	3.74	3.74	0
11 Dec 23	3.83000 +0.23	3.90	3.74	3.74	5,248
08 Dec 23	3.60000 -0.31	3.71	3.51	3.71	7,637
07 Dec 23	3.91000 -0.06	3.91	3.91	3.91	0
06 Dec 23	3.97000 +0.00	3.97	3.71	3.71	447
05 Dec 23	3.97000 +0.04	3.97	3.81	3.83	1,754
04 Dec 23	3.93000 -0.07	3.93	3.93	3.93	0
01 Dec 23	4.00000 +0.06	4.00	3.99	4.00	4,207
30 Nov 23	3.94000 +0.00	4.00	3.94	4.00	1,000
29 Nov 23	3.94000 -0.06	4.00	3.94	4.00	1,645
28 Nov 23	4.00000 +0.00	4.00	3.88	3.99	2,633
27 Nov 23	4.00000 +0.02	4.00	3.99	3.99	319
24 Nov 23	3.98000 +0.28	4.00	3.85	3.85	3,457
23 Nov 23	3.70000 -0.24	3.76	3.54	3.76	10,074
22 Nov 23	3.94000 -0.13	4.01	3.94	4.01	3,653
21 Nov 23	4.07000 -0.04	4.07	4.07	4.07	0
20 Nov 23	4.11000 -0.10	4.19	4.02	4.10	3,027
17 Nov 23	4.21000 -0.01	4.29	4.21	4.29	796
16 Nov 23	4.22000 +0.12	4.27	4.22	4.27	500
15 Nov 23	4.10000 +0.00	4.30	4.01	4.30	827
14 Nov 23	4.10000 -0.03	4.31	4.01	4.31	3,611
13 Nov 23	4.13000 -0.11	4.13	4.13	4.13	100
10 Nov 23	4.24000 -0.07	4.24	4.24	4.24	0
09 Nov 23	4.31000 +0.11	4.32	4.30	4.32	2,604
08 Nov 23	4.20000 -0.08	4.20	4.20	4.20	0
07 Nov 23	4.28000 +0.09	4.37	4.23	4.37	1,731
06 Nov 23	4.19000 +0.01	4.22	4.01	4.01	101
03 Nov 23	4.18000 -0.10	4.19	4.01	4.01	1,252
02 Nov 23	4.28000 +0.00	4.28	4.28	4.28	0
01 Nov 23	4.28000 -0.11	4.57	4.20	4.57	326
31 Oct 23	4.39000 +0.10	4.45	4.39	4.44	494
30 Oct 23	4.29000 +0.04	4.29	4.29	4.29	0
27 Oct 23	4.25000 +0.23	4.28	4.25	4.28	900
26 Oct 23	4.02000 -0.32	4.57	4.02	4.46	14,388
25 Oct 23	4.34000 -0.17	4.47	4.04	4.47	6,120
24 Oct 23	4.51000 +0.02	4.51	4.51	4.51	0
23 Oct 23	4.49000 +0.04	4.56	4.40	4.56	3,606
20 Oct 23	4.45000 -0.04	4.45	4.45	4.45	1,000
19 Oct 23	4.49000 -0.05	4.49	4.40	4.41	775
18 Oct 23	4.54000 -0.11	4.57	4.54	4.57	5,399
17 Oct 23	4.65000 -0.06	4.65	4.65	4.65	0
16 Oct 23	4.71000 +0.09	4.72	4.71	4.72	3
13 Oct 23	4.62000 +0.08	4.62	4.56	4.56	100
12 Oct 23	4.54000 -0.04	4.54	4.54	4.54	0
11 Oct 23	4.58000 -0.12	4.78	4.51	4.77	4,622
10 Oct 23	4.70000 +0.03	4.70	4.70	4.70	0
09 Oct 23	4.67000 +0.04	4.73	4.51	4.51	895
06 Oct 23	4.63000 -0.19	4.67	4.50	4.67	1,517
05 Oct 23	4.82000 +0.18	4.82	4.72	4.82	2,453
04 Oct 23	4.64000 -0.38	4.64	4.50	4.50	2,711
03 Oct 23	5.02000 +0.11	5.06	5.02	5.06	901
02 Oct 23	4.91000 -0.04	5.14	4.91	5.12	4,331
29 Sep 23	4.95000 +0.20	5.18	4.65	4.65	12,363
28 Sep 23	4.75000 +0.00	4.75	4.75	4.75	0
27 Sep 23	4.75000 +0.11	4.75	4.70	4.70	97
26 Sep 23	4.64000 -0.05	4.64	4.41	4.58	10,026
25 Sep 23	4.69000 +0.00	4.69	4.69	4.69	0
22 Sep 23	4.69000 +0.00	4.69	4.69	4.69	0
21 Sep 23	4.69000 +0.14	4.69	4.51	4.51	1,531
20 Sep 23	4.55000 -0.05	4.55	4.55	4.55	0
19 Sep 23	4.60000 -0.10	4.60	4.51	4.56	412
18 Sep 23	4.70000 -0.15	4.80	4.60	4.79	1,558
15 Sep 23	4.85000 -0.27	5.10	4.79	5.10	16,398
14 Sep 23	5.12000 -0.24	5.22	5.04	5.22	1,436
13 Sep 23	5.36000 +0.00	5.36	5.36	5.36	0
12 Sep 23	5.36000 +0.14	5.36	5.18	5.18	909
11 Sep 23	5.22000 -0.02	5.22	5.22	5.22	0
08 Sep 23	5.24000 +0.04	5.30	5.24	5.26	450
07 Sep 23	5.20000 +0.04	5.26	5.04	5.04	875
06 Sep 23	5.16000 +0.04	5.36	5.14	5.14	4,269
05 Sep 23	5.12000 -0.04	5.16	5.10	5.14	1,568
04 Sep 23	5.16000 -0.14	5.20	5.16	5.20	8,139
01 Sep 23	5.30000 -0.10	5.40	5.28	5.40	3,952
31 Aug 23	5.40000 +0.02	5.40	5.34	5.34	2,502
30 Aug 23	5.38000 +0.06	5.44	5.38	5.40	748
29 Aug 23	5.32000 -0.02	5.32	5.32	5.32	0
28 Aug 23	5.34000 -0.26	5.50	5.34	5.50	3,006
25 Aug 23	5.60000 -0.26	5.74	5.60	5.74	6,006
24 Aug 23	5.86000 +0.00	5.86	5.86	5.86	0
23 Aug 23	5.86000 -0.02	5.86	5.86	5.86	0
22 Aug 23	5.88000 -0.06	6.00	5.88	6.00	1,548
21 Aug 23	5.94000 +0.46	6.00	5.80	5.90	10,337
18 Aug 23	5.48000 +0.00	5.48	5.48	5.48	0
17 Aug 23	5.48000 +0.18	5.54	5.42	5.42	7,173
16 Aug 23	5.30000 +0.00	5.30	5.30	5.30	0
15 Aug 23	5.30000 +0.00	5.30	5.30	5.30	0
14 Aug 23	5.30000 -0.16	5.40	5.28	5.40	574
11 Aug 23	5.46000 +0.00	5.46	5.46	5.46	0
10 Aug 23	5.46000 -0.04	5.46	5.46	5.46	0
09 Aug 23	5.50000 +0.00	5.50	5.50	5.50	0
08 Aug 23	5.50000 +0.02	5.50	5.50	5.50	0
07 Aug 23	5.48000 -0.02	5.48	5.48	5.48	0
04 Aug 23	5.50000 +0.04	5.52	5.36	5.36	16
03 Aug 23	5.46000 -0.08	5.46	5.46	5.46	0
02 Aug 23	5.54000 -0.18	5.70	5.54	5.70	1,529
01 Aug 23	5.72000 +0.06	5.78	5.62	5.78	657
31 Jul 23	5.66000 -0.02	5.66	5.62	5.62	900
28 Jul 23	5.68000 -0.16	5.84	5.62	5.74	2,014
27 Jul 23	5.84000 +0.04	5.84	5.80	5.80	2,229
26 Jul 23	5.80000 +0.26	5.80	5.64	5.64	6,119
25 Jul 23	5.54000 -0.22	5.64	5.48	5.64	2,016
24 Jul 23	5.76000 +0.16	5.76	5.58	5.58	1,949
21 Jul 23	5.60000 +0.00	5.60	5.60	5.60	0
20 Jul 23	5.60000 +0.00	5.60	5.60	5.60	0
19 Jul 23	5.60000 +0.02	5.60	5.60	5.60	1,000
18 Jul 23	5.58000 -0.04	5.58	5.34	5.50	3,990
17 Jul 23	5.62000 -0.02	5.74	5.62	5.74	1,554
14 Jul 23	5.64000 -0.22	5.74	5.52	5.74	3,613
13 Jul 23	5.86000 -0.04	5.98	5.86	5.90	900
12 Jul 23	5.90000 +0.26	5.90	5.74	5.74	765
11 Jul 23	5.64000 -0.02	5.64	5.54	5.54	585
10 Jul 23	5.66000 -0.08	5.80	5.66	5.80	1,859
07 Jul 23	5.74000 -0.12	5.74	5.74	5.74	416
06 Jul 23	5.86000 -0.02	5.86	5.74	5.82	879
05 Jul 23	5.88000 -0.06	5.88	5.88	5.88	0
04 Jul 23	5.94000 +0.06	5.94	5.82	5.82	650
03 Jul 23	5.88000 -0.02	6.14	5.82	6.02	3,934
30 Jun 23	5.90000 -0.06	5.90	5.82	5.86	710
29 Jun 23	5.96000 +0.26	6.00	5.80	5.80	300
28 Jun 23	5.70000 +0.00	5.70	5.70	5.70	0
27 Jun 23	5.70000 +0.00	5.80	5.68	5.68	2,876
26 Jun 23	5.70000 -0.12	5.70	5.68	5.70	2,067
23 Jun 23	5.82000 +0.00	5.84	5.82	5.82	400
22 Jun 23	5.82000 +0.00	5.82	5.82	5.82	0
21 Jun 23	5.82000 -0.06	5.82	5.70	5.76	5,176
20 Jun 23	5.88000 -0.12	5.88	5.88	5.88	8
19 Jun 23	6.00000 -0.02	6.00	6.00	6.00	0
16 Jun 23	6.02000 +0.00	6.06	5.94	5.94	648
15 Jun 23	6.02000 +0.02	6.08	6.02	6.08	449
14 Jun 23	6.00000 -0.02	6.00	6.00	6.00	0
13 Jun 23	6.02000 +0.02	6.02	6.02	6.02	0
12 Jun 23	6.00000 +0.00	6.00	6.00	6.00	0
09 Jun 23	6.00000 -0.04	6.00	5.90	6.00	4,705
08 Jun 23	6.04000 -0.04	6.08	5.82	6.08	3,875
07 Jun 23	6.08000 +0.10	6.08	5.92	5.92	735
06 Jun 23	5.98000 +0.02	6.02	5.84	5.84	1,251
05 Jun 23	5.96000 -0.14	6.20	5.88	6.20	2,137
02 Jun 23	6.10000 -0.20	6.56	6.10	6.40	8,180
01 Jun 23	6.30000 +0.44	6.40	6.20	6.20	3,499
31 May 23	5.86000 -0.06	6.02	5.86	6.02	1,181
30 May 23	5.92000 +0.04	6.02	5.80	5.80	2,342
29 May 23	5.88000 -0.04	5.88	5.88	5.88	0
26 May 23	5.92000 +0.00	5.92	5.72	5.82	517
25 May 23	5.92000 +0.06	5.92	5.92	5.92	0
24 May 23	5.86000 -0.08	5.86	5.70	5.82	3,541
23 May 23	5.94000 +0.32	5.96	5.62	5.78	4,785
22 May 23	5.62000 -0.06	5.80	5.62	5.80	165
19 May 23	5.68000 -0.12	5.80	5.68	5.80	501
18 May 23	5.80000 +0.34	5.80	5.56	5.56	1,069
17 May 23	5.46000 +0.00	5.46	5.46	5.46	0
16 May 23	5.46000 +0.00	5.46	5.46	5.46	0
15 May 23	5.46000 -0.12	5.60	5.34	5.60	4,008
12 May 23	5.58000 -0.02	5.80	5.48	5.74	6,315
11 May 23	5.60000 +0.60	5.60	5.06	5.06	14,865
10 May 23	5.00000 -0.04	5.04	4.94	4.94	3,151
09 May 23	5.04000 +0.26	5.06	4.67	4.71	10,346
08 May 23	4.78000 -0.50	5.10	4.78	5.08	7,419
05 May 23	5.28000 +0.20	5.34	4.99	5.02	6,389
04 May 23	5.08000 -0.12	5.20	5.08	5.20	3,955
03 May 23	5.20000 +0.00	5.20	5.20	5.20	100
02 May 23	5.20000 -0.04	5.36	5.18	5.36	189
28 Apr 23	5.24000 +0.00	5.36	5.24	5.24	3,005
27 Apr 23	5.24000 -0.10	5.28	5.18	5.18	2,726
26 Apr 23	5.34000 -0.10	5.56	5.34	5.56	2,263
25 Apr 23	5.44000 +0.00	5.44	5.42	5.42	2,161
24 Apr 23	5.44000 +0.24	5.44	5.08	5.08	2,038
21 Apr 23	5.20000 +0.10	5.32	5.06	5.08	2,494
20 Apr 23	5.10000 -0.20	5.30	5.10	5.30	866
19 Apr 23	5.30000 +0.04	5.36	5.26	5.36	931
18 Apr 23	5.26000 +0.02	5.26	5.14	5.14	1,397
17 Apr 23	5.24000 +0.20	5.24	5.10	5.10	1,472
14 Apr 23	5.04000 -0.04	5.12	5.04	5.12	1,005
13 Apr 23	5.08000 -0.06	5.14	5.06	5.14	2,000
12 Apr 23	5.14000 -0.10	5.14	5.14	5.14	300
11 Apr 23	5.24000 -0.04	5.24	5.14	5.14	200
06 Apr 23	5.28000 -0.04	5.30	5.22	5.30	612
05 Apr 23	5.32000 +0.20	5.32	5.20	5.20	789
04 Apr 23	5.12000 -0.04	5.12	5.12	5.12	1
03 Apr 23	5.16000 -0.04	5.32	5.10	5.32	5,287
31 Mar 23	5.20000 -0.10	5.40	5.06	5.40	8,052
30 Mar 23	5.30000 -0.12	5.34	5.30	5.34	1,000
29 Mar 23	5.42000 +0.06	5.48	5.42	5.48	1,105
28 Mar 23	5.36000 +0.06	5.36	5.36	5.36	0
27 Mar 23	5.30000 +0.14	5.30	5.14	5.28	3,022
24 Mar 23	5.16000 +0.16	5.28	5.10	5.10	1,861
23 Mar 23	5.00000 -0.20	5.10	5.00	5.10	858
22 Mar 23	5.20000 +0.00	5.20	5.20	5.20	0
21 Mar 23	5.20000 +0.00	5.32	5.20	5.32	1,365
20 Mar 23	5.20000 -0.24	5.32	5.20	5.32	3,181
17 Mar 23	5.44000 +0.04	5.60	5.38	5.50	2,529
16 Mar 23	5.40000 +0.00	5.40	5.40	5.40	0
15 Mar 23	5.40000 +0.00	5.40	5.40	5.40	0
14 Mar 23	5.40000 -0.08	5.58	5.38	5.58	3,646
13 Mar 23	5.48000 -0.02	5.60	5.38	5.60	1,824
10 Mar 23	5.50000 -0.20	5.84	5.42	5.82	5,665
09 Mar 23	5.70000 -0.10	5.84	5.70	5.84	1,849
08 Mar 23	5.80000 -0.04	5.84	5.80	5.84	171
07 Mar 23	5.84000 +0.38	5.84	5.60	5.60	8,220
06 Mar 23	5.46000 +0.54	5.46	5.20	5.20	1,448
03 Mar 23	4.92000 +0.14	4.99	4.75	4.75	4,471
02 Mar 23	4.78000 +0.09	4.78	4.74	4.74	905
01 Mar 23	4.69000 +0.03	4.76	4.53	4.76	165
28 Feb 23	4.66000 -0.03	4.66	4.66	4.66	0
27 Feb 23	4.69000 -0.06	4.74	4.69	4.74	274
24 Feb 23	4.75000 -0.04	4.75	4.68	4.68	1,000
23 Feb 23	4.79000 +0.01	4.79	4.79	4.79	173
22 Feb 23	4.78000 -0.08	4.79	4.66	4.79	5,925
21 Feb 23	4.86000 +0.01	4.86	4.80	4.80	22
20 Feb 23	4.85000 -0.05	4.85	4.85	4.85	0
17 Feb 23	4.90000 -0.02	4.90	4.90	4.90	236
16 Feb 23	4.92000 +0.08	4.92	4.89	4.89	200
15 Feb 23	4.84000 -0.26	5.20	4.83	5.20	9,189
14 Feb 23	5.10000 -0.08	5.46	5.10	5.30	2,869
13 Feb 23	5.18000 +0.10	5.50	5.18	5.20	4,956
10 Feb 23	5.08000 -0.30	5.26	4.99	5.26	2,440
09 Feb 23	5.38000 +0.02	5.38	5.36	5.36	1,000
08 Feb 23	5.36000 +0.53	5.42	4.94	4.94	2,172
07 Feb 23	4.83000 +0.01	4.85	4.73	4.73	2,579
06 Feb 23	4.82000 +0.14	4.97	4.56	4.56	16,641
03 Feb 23	4.68000 -0.08	4.69	4.54	4.64	5,685
02 Feb 23	4.76000 +0.00	4.87	4.76	4.87	1,369
01 Feb 23	4.76000 -0.06	4.94	4.76	4.94	82
31 Jan 23	4.82000 -0.18	5.12	4.82	5.10	2,207
30 Jan 23	5.00000 +0.21	5.06	4.88	4.91	2,942
27 Jan 23	4.79000 +0.03	4.84	4.65	4.65	2,300
26 Jan 23	4.76000 +0.15	4.83	4.69	4.69	8,193
25 Jan 23	4.61000 +0.00	4.61	4.61	4.61	0
24 Jan 23	4.61000 +0.00	4.61	4.61	4.61	0
23 Jan 23	4.61000 +0.06	4.61	4.52	4.52	6,011
20 Jan 23	4.55000 +0.01	4.55	4.43	4.43	1,329
19 Jan 23	4.54000 -0.11	4.67	4.42	4.56	1,947
18 Jan 23	4.65000 +0.06	4.67	4.56	4.56	758
17 Jan 23	4.59000 -0.01	4.59	4.59	4.59	0
16 Jan 23	4.60000 +0.00	4.66	4.60	4.66	103
13 Jan 23	4.60000 +0.04	4.66	4.45	4.45	1,640
12 Jan 23	4.56000 +0.01	4.56	4.56	4.56	0
11 Jan 23	4.55000 +0.13	4.83	4.50	4.50	7,435
10 Jan 23	4.42000 +0.04	4.50	4.33	4.33	1,783
09 Jan 23	4.38000 -0.02	4.50	4.27	4.50	2,502
06 Jan 23	4.40000 +0.20	4.40	4.15	4.16	662
05 Jan 23	4.20000 +0.18	4.30	4.10	4.10	2,173
04 Jan 23	4.02000 -0.49	4.40	3.81	4.40	41,804
03 Jan 23	4.51000 +0.00	4.51	4.40	4.40	1,013
02 Jan 23	4.51000 +0.20	4.77	4.51	4.77	2,095
30 Dec 22	4.31000 +0.14	4.31	4.23	4.23	916
29 Dec 22	4.17000 +0.17	4.29	4.12	4.12	2,483
28 Dec 22	4.00000 +0.07	4.12	4.00	4.05	4,981
27 Dec 22	3.93000 +0.12	3.99	3.86	3.86	1,432
23 Dec 22	3.81000 -0.32	4.12	3.79	4.12	12,196
22 Dec 22	4.13000 -0.13	4.26	4.11	4.15	2,624
21 Dec 22	4.26000 +0.06	4.26	4.13	4.13	462
20 Dec 22	4.20000 -0.18	4.27	4.10	4.27	4,575
19 Dec 22	4.38000 -0.12	4.55	4.31	4.55	927
16 Dec 22	4.50000 -0.16	4.58	4.50	4.55	1,603
15 Dec 22	4.66000 +0.00	4.78	4.54	4.78	4,044
14 Dec 22	4.66000 -0.27	4.83	4.66	4.83	1,574
13 Dec 22	4.93000 +0.01	4.93	4.93	4.93	0
12 Dec 22	4.92000 -0.10	4.92	4.91	4.91	20
09 Dec 22	5.02000 -0.18	5.10	5.02	5.10	750
08 Dec 22	5.20000 +0.00	5.20	5.20	5.20	0
07 Dec 22	5.20000 +0.02	5.20	5.20	5.20	0
06 Dec 22	5.18000 -0.12	5.18	5.18	5.18	68
05 Dec 22	5.30000 +0.10	5.32	5.10	5.10	2,288
02 Dec 22	5.20000 -0.70	6.20	5.12	6.02	32,274
01 Dec 22	5.90000 +1.19	6.20	4.72	4.83	33,475
30 Nov 22	4.71000 -0.04	4.71	4.64	4.64	186
29 Nov 22	4.75000 -0.25	4.90	4.75	4.90	1,357
28 Nov 22	5.00000 -0.46	5.42	5.00	5.42	7,456
25 Nov 22	5.46000 +0.22	5.50	5.36	5.36	947
24 Nov 22	5.24000 -0.22	5.36	5.24	5.36	108
23 Nov 22	5.46000 -0.20	5.62	5.46	5.62	535
22 Nov 22	5.66000 +0.06	5.74	5.34	5.36	3,662
21 Nov 22	5.60000 +0.20	5.86	5.12	5.30	13,305
18 Nov 22	5.40000 +0.22	5.46	5.20	5.20	10,692
17 Nov 22	5.18000 +0.38	5.26	4.92	4.92	5,617
16 Nov 22	4.80000 -0.32	5.12	4.80	5.12	1,266
15 Nov 22	5.12000 +0.24	5.16	4.85	4.90	6,595
14 Nov 22	4.88000 +0.35	5.08	4.59	4.59	10,055
11 Nov 22	4.53000 +0.12	4.53	3.98	4.30	14,690
10 Nov 22	4.41000 -0.09	4.70	4.32	4.50	7,856
09 Nov 22	4.50000 +0.25	4.50	4.20	4.31	7,746
08 Nov 22	4.25000 +0.18	4.30	4.16	4.16	8,884
07 Nov 22	4.07000 -0.13	4.20	4.07	4.20	2,547
04 Nov 22	4.20000 +0.01	4.30	4.20	4.30	100
03 Nov 22	4.19000 -0.04	4.32	4.19	4.32	1,600
02 Nov 22	4.23000 +0.11	4.23	4.03	4.03	1,641
01 Nov 22	4.12000 -0.02	4.25	4.12	4.25	379
31 Oct 22	4.14000 +0.05	4.15	4.13	4.15	451
28 Oct 22	4.09000 +0.15	4.15	4.05	4.05	305
27 Oct 22	3.94000 -0.07	4.00	3.85	4.00	3,518
26 Oct 22	4.01000 +0.00	4.04	3.96	3.96	150
25 Oct 22	4.01000 +0.01	4.05	4.01	4.05	489
24 Oct 22	4.00000 +0.00	4.00	4.00	4.00	0
21 Oct 22	4.00000 -0.04	4.05	4.00	4.05	179
20 Oct 22	4.04000 +0.03	4.04	4.04	4.04	0
19 Oct 22	4.01000 +0.00	4.01	3.95	3.95	50
18 Oct 22	4.01000 -0.06	4.01	3.95	3.95	3,000
17 Oct 22	4.07000 +0.00	4.07	4.07	4.07	0
14 Oct 22	4.07000 +0.12	4.07	4.06	4.06	800
13 Oct 22	3.95000 -0.13	4.01	3.95	4.01	2,642
12 Oct 22	4.08000 -0.01	4.43	4.02	4.20	15,825
11 Oct 22	4.09000 -0.03	4.11	4.03	4.06	3,355
10 Oct 22	4.12000 -0.14	4.99	4.12	4.15	23,174
07 Oct 22	4.26000 -0.40	4.73	4.26	4.73	10,242
06 Oct 22	4.66000 +0.57	4.70	4.10	4.10	11,741
05 Oct 22	4.09000 +0.12	4.09	4.09	4.09	500
04 Oct 22	3.97000 +0.17	3.97	3.91	3.91	595
03 Oct 22	3.80000 +0.01	3.91	3.74	3.91	43
30 Sep 22	3.79000 +0.05	3.96	3.74	3.85	2,026
29 Sep 22	3.74000 -0.46	4.02	3.74	4.02	4,275
28 Sep 22	4.20000 +0.08	4.23	4.20	4.23	195
27 Sep 22	4.12000 +0.01	4.12	4.12	4.12	0
26 Sep 22	4.11000 +0.00	4.11	4.11	4.11	1
23 Sep 22	4.11000 -0.56	4.58	4.11	4.58	3,779
22 Sep 22	4.67000 +0.03	4.67	4.67	4.67	0
21 Sep 22	4.64000 -0.05	4.64	4.58	4.60	1,000
20 Sep 22	4.69000 -0.06	4.69	4.66	4.67	739
19 Sep 22	4.75000 +0.03	4.75	4.75	4.75	0
16 Sep 22	4.72000 -0.01	4.72	4.66	4.67	2,510
15 Sep 22	4.73000 +0.00	4.73	4.67	4.67	70
14 Sep 22	4.73000 +0.00	4.78	4.67	4.67	405
13 Sep 22	4.73000 -0.26	4.87	4.68	4.87	7,104
12 Sep 22	4.99000 -0.01	4.99	4.99	4.99	0
09 Sep 22	5.00000 +0.15	5.00	4.66	4.74	7,334
08 Sep 22	4.85000 -0.63	5.40	4.80	5.40	9,899
07 Sep 22	5.48000 +0.08	5.60	5.30	5.38	2,396
06 Sep 22	5.40000 +0.54	5.40	4.97	4.97	10,565
05 Sep 22	4.86000 +0.20	4.86	4.78	4.78	778
02 Sep 22	4.66000 -0.17	4.71	4.66	4.71	3
01 Sep 22	4.83000 +0.09	4.86	4.75	4.86	50
31 Aug 22	4.74000 -0.04	4.92	4.74	4.84	1,176
30 Aug 22	4.78000 +0.00	4.79	4.66	4.66	1,328
29 Aug 22	4.78000 +0.03	4.78	4.66	4.67	4,990
26 Aug 22	4.75000 +0.31	4.79	4.50	4.50	7,583
25 Aug 22	4.44000 -0.06	4.50	4.28	4.50	13,315
24 Aug 22	4.50000 -0.01	4.57	4.41	4.42	2,595
23 Aug 22	4.51000 -0.18	4.61	4.18	4.61	24,009
22 Aug 22	4.69000 +0.01	5.12	4.69	4.82	23,691
19 Aug 22	4.68000 +0.78	4.80	4.00	4.00	13,362
18 Aug 22	3.90000 -0.02	3.90	3.90	3.90	0
17 Aug 22	3.92000 -0.02	4.00	3.92	4.00	5,000
16 Aug 22	3.94000 +0.01	4.00	3.94	3.96	3,332
15 Aug 22	3.93000 -0.08	4.00	3.89	4.00	1,365
12 Aug 22	4.01000 +0.06	4.01	4.00	4.00	905
11 Aug 22	3.95000 +0.04	4.00	3.95	3.99	5,700
10 Aug 22	3.91000 +0.03	3.91	3.91	3.91	0
09 Aug 22	3.88000 -0.05	3.88	3.82	3.82	150
08 Aug 22	3.93000 -0.02	3.93	3.81	3.84	2,480
05 Aug 22	3.95000 -0.08	4.00	3.95	3.96	2,514
04 Aug 22	4.03000 -0.03	4.03	4.03	4.03	0
03 Aug 22	4.06000 +0.15	4.06	3.99	3.99	5,563
02 Aug 22	3.91000 -0.05	3.91	3.88	3.88	368
01 Aug 22	3.96000 +0.07	4.00	3.93	4.00	63
29 Jul 22	3.89000 -0.08	4.00	3.89	3.89	1,636
28 Jul 22	3.97000 +0.02	3.99	3.97	3.99	400
27 Jul 22	3.95000 -0.02	3.99	3.90	3.90	1,500
26 Jul 22	3.97000 -0.07	3.97	3.92	3.93	467
25 Jul 22	4.04000 +0.06	4.05	3.96	4.05	3,532
22 Jul 22	3.98000 -0.03	3.98	3.98	3.98	0
21 Jul 22	4.01000 +0.00	4.07	4.01	4.07	1,700
20 Jul 22	4.01000 -0.08	4.06	4.01	4.06	558
19 Jul 22	4.09000 +0.10	4.11	4.09	4.11	513
18 Jul 22	3.99000 +0.14	3.99	3.96	3.96	411
15 Jul 22	3.85000 -0.14	4.08	3.84	4.08	743
14 Jul 22	3.99000 -0.22	4.09	3.99	4.09	2,000
13 Jul 22	4.21000 +0.11	4.22	4.21	4.22	244
12 Jul 22	4.10000 -0.08	4.12	4.10	4.12	201
11 Jul 22	4.18000 +0.05	4.18	4.18	4.18	0
08 Jul 22	4.13000 +0.11	4.13	4.13	4.13	750
07 Jul 22	4.02000 -0.01	4.04	3.92	3.92	2,170
06 Jul 22	4.03000 -0.03	4.09	4.01	4.09	3,921
05 Jul 22	4.06000 -0.27	4.41	4.06	4.30	1,211
04 Jul 22	4.33000 -0.22	4.46	4.33	4.46	613
01 Jul 22	4.55000 -0.06	4.64	4.53	4.53	1,580
30 Jun 22	4.61000 -0.03	4.61	4.61	4.61	0
29 Jun 22	4.64000 -0.06	4.64	4.64	4.64	0
28 Jun 22	4.70000 +0.09	4.72	4.70	4.72	44
27 Jun 22	4.61000 +0.11	4.61	4.55	4.55	898
24 Jun 22	4.50000 +0.04	4.57	4.50	4.57	500
23 Jun 22	4.46000 -0.04	4.50	4.40	4.50	836
22 Jun 22	4.50000 -0.20	4.59	4.50	4.59	301
21 Jun 22	4.70000 -0.09	4.71	4.59	4.71	1,241
20 Jun 22	4.79000 -0.02	4.79	4.68	4.70	2,360
17 Jun 22	4.81000 -0.06	4.81	4.81	4.81	0
16 Jun 22	4.87000 +0.24	4.87	4.75	4.75	1,000
15 Jun 22	4.63000 -0.05	4.80	4.63	4.80	2,757
14 Jun 22	4.68000 +0.05	4.81	4.58	4.58	1,873
13 Jun 22	4.63000 -0.51	5.10	4.63	4.80	2,762
10 Jun 22	5.14000 -0.10	5.20	5.14	5.20	35
09 Jun 22	5.24000 +0.00	5.28	5.24	5.28	251
08 Jun 22	5.24000 +0.16	5.30	5.06	5.06	3,192
07 Jun 22	5.08000 +0.18	5.10	4.98	5.00	2,857
06 Jun 22	4.90000 -0.20	5.02	4.90	5.02	151
03 Jun 22	5.10000 +0.02	5.10	4.90	5.00	451
02 Jun 22	5.08000 +0.04	5.10	4.77	4.77	11,176
01 Jun 22	5.04000 +0.00	5.08	4.98	5.08	48
31 May 22	5.04000 +0.14	5.04	4.82	4.95	835
30 May 22	4.90000 -0.04	5.02	4.81	4.82	1,336
27 May 22	4.94000 +0.15	5.00	4.89	4.89	832
26 May 22	4.79000 -0.12	4.79	4.79	4.79	1
25 May 22	4.91000 +0.06	4.94	4.82	4.90	320
24 May 22	4.85000 -0.02	4.92	4.80	4.92	614
23 May 22	4.87000 +0.00	5.06	4.87	4.98	1,085
20 May 22	4.87000 +0.29	4.94	4.69	4.69	6,780
19 May 22	4.58000 -0.34	4.82	4.58	4.82	3,427
18 May 22	4.92000 -0.22	5.06	4.86	4.86	5,939
17 May 22	5.14000 -0.10	5.20	5.12	5.12	1,000
16 May 22	5.24000 +0.22	5.30	5.18	5.18	9,335
13 May 22	5.02000 +0.46	5.02	4.68	4.68	2,283
12 May 22	4.56000 -0.20	4.64	4.56	4.64	1,830
11 May 22	4.76000 +0.09	4.80	4.70	4.79	2,574
10 May 22	4.67000 +0.08	4.67	4.61	4.61	480
09 May 22	4.59000 -0.21	4.70	4.59	4.70	955
06 May 22	4.80000 +0.05	4.85	4.73	4.80	5,264
05 May 22	4.75000 -0.20	4.95	4.75	4.95	1,730
04 May 22	4.95000 -0.05	5.08	4.95	5.08	2,116
03 May 22	5.00000 +0.00	5.00	5.00	5.00	581
02 May 22	5.00000 -0.02	5.14	5.00	5.14	2,565
29 Apr 22	5.02000 -0.16	5.14	5.02	5.14	42
28 Apr 22	5.18000 +0.00	5.18	5.18	5.18	0
27 Apr 22	5.18000 -0.08	5.20	5.18	5.20	40
26 Apr 22	5.26000 +0.06	5.26	5.14	5.14	960
25 Apr 22	5.20000 +0.10	5.20	5.00	5.00	3,171
22 Apr 22	5.10000 +0.08	5.10	5.04	5.04	3
21 Apr 22	5.02000 +0.00	5.16	5.02	5.10	1,403
20 Apr 22	5.02000 -0.22	5.20	5.02	5.20	3,713
19 Apr 22	5.24000 -0.02	5.30	5.24	5.30	1,462
14 Apr 22	5.26000 -0.08	5.30	5.20	5.30	580
13 Apr 22	5.34000 +0.06	5.34	5.32	5.32	34
12 Apr 22	5.28000 +0.06	5.32	5.22	5.32	110
11 Apr 22	5.22000 -0.30	5.66	5.18	5.64	43,642
08 Apr 22	5.52000 +0.00	5.68	5.52	5.64	1,136
07 Apr 22	5.52000 -0.06	5.52	5.40	5.50	4,401
06 Apr 22	5.58000 -0.10	5.58	5.56	5.56	1,163
05 Apr 22	5.68000 -0.34	6.06	5.68	5.90	3,272
04 Apr 22	6.02000 +0.66	6.36	5.46	5.46	13,161
01 Apr 22	5.36000 +0.00	5.48	5.24	5.48	7,369
31 Mar 22	5.36000 +0.02	5.46	5.24	5.40	3,573
30 Mar 22	5.34000 +0.00	5.42	5.24	5.24	448
29 Mar 22	5.34000 -0.10	5.40	5.34	5.40	3,812
28 Mar 22	5.44000 -0.10	5.44	5.42	5.42	430
25 Mar 22	5.54000 +0.12	5.62	5.32	5.32	3,460
24 Mar 22	5.42000 +0.02	5.42	5.42	5.42	0
23 Mar 22	5.40000 -0.08	5.40	5.40	5.40	50
22 Mar 22	5.48000 -0.06	5.48	5.48	5.48	0
21 Mar 22	5.54000 -0.14	5.60	5.54	5.56	981
18 Mar 22	5.68000 +0.18	5.68	5.44	5.58	6,035
17 Mar 22	5.50000 -0.14	5.76	5.50	5.76	1,260
16 Mar 22	5.64000 +0.04	5.70	5.52	5.70	3,945
15 Mar 22	5.60000 -0.18	5.66	5.60	5.66	648
14 Mar 22	5.78000 +0.10	5.90	5.78	5.90	1,309
11 Mar 22	5.68000 -0.12	6.02	5.66	5.90	6,987
10 Mar 22	5.80000 +0.08	6.02	5.68	5.84	11,786
09 Mar 22	5.72000 +0.54	5.72	5.48	5.50	4,993
08 Mar 22	5.18000 +0.29	5.24	5.00	5.00	5,087
07 Mar 22	4.89000 -0.57	5.32	4.77	5.32	2,696
04 Mar 22	5.46000 -0.04	5.46	5.28	5.40	2,231
03 Mar 22	5.50000 -0.14	5.76	5.50	5.76	427
02 Mar 22	5.64000 -0.12	5.88	5.60	5.88	1,719
01 Mar 22	5.76000 -0.24	6.24	5.76	6.24	7,533
28 Feb 22	6.00000 -0.36	6.24	6.00	6.24	3,794
25 Feb 22	6.36000 +0.90	6.36	5.48	5.58	15,153
24 Feb 22	5.46000 -0.26	5.54	5.06	5.54	12,263
23 Feb 22	5.72000 +0.10	5.72	5.52	5.52	523
22 Feb 22	5.62000 +0.00	5.62	5.50	5.50	831
21 Feb 22	5.62000 -0.08	5.98	5.52	5.80	4,367
18 Feb 22	5.70000 -0.16	5.88	5.70	5.76	1,819
17 Feb 22	5.86000 -0.04	5.98	5.80	5.98	2,091
16 Feb 22	5.90000 +0.06	5.96	5.84	5.94	3,206
15 Feb 22	5.84000 -0.08	5.90	5.56	5.80	8,211
14 Feb 22	5.92000 -0.38	6.18	5.50	6.18	8,350
11 Feb 22	6.30000 +0.36	6.30	5.98	5.98	1,978
10 Feb 22	5.94000 -0.14	6.18	5.94	6.18	2,104
09 Feb 22	6.08000 -0.32	6.28	6.08	6.28	3,625
08 Feb 22	6.40000 +0.12	6.40	6.40	6.40	26
07 Feb 22	6.28000 +0.30	6.28	5.80	5.86	5,785
04 Feb 22	5.98000 +0.16	6.00	5.74	5.92	2,485
03 Feb 22	5.82000 +0.06	5.88	5.80	5.88	892
02 Feb 22	5.76000 -0.56	6.20	5.70	6.20	5,496
01 Feb 22	6.32000 -0.50	6.94	6.24	6.94	13,329
31 Jan 22	6.82000 +0.02	7.20	6.80	6.80	17,631
28 Jan 22	6.80000 +1.30	6.80	5.30	5.60	23,323
27 Jan 22	5.50000 -0.72	6.10	5.50	6.10	7,172
26 Jan 22	6.22000 -0.26	6.30	6.20	6.30	2,063
25 Jan 22	6.48000 +1.08	6.50	5.52	5.52	15,246
24 Jan 22	5.40000 -0.92	6.38	4.40	6.38	38,015
21 Jan 22	6.32000 +0.52	8.04	6.02	6.54	49,577
20 Jan 22	5.80000 +1.66	5.94	4.30	4.50	65,626
19 Jan 22	4.14000 +0.19	4.18	4.06	4.06	4,000
18 Jan 22	3.95000 -0.17	4.29	3.80	4.19	13,982
17 Jan 22	4.12000 +0.22	4.20	3.66	3.79	31,177
14 Jan 22	3.90000 -0.40	4.30	3.89	4.30	27,264
13 Jan 22	4.30000 -0.76	4.91	3.40	4.90	86,387
12 Jan 22	5.06000 -0.94	6.10	5.00	6.10	37,028
11 Jan 22	6.00000 -0.12	6.20	6.00	6.20	4,275
10 Jan 22	6.12000 -0.66	6.80	6.12	6.80	13,469
07 Jan 22	6.78000 -0.02	6.80	6.74	6.80	2,608
06 Jan 22	6.80000 -0.06	6.82	6.80	6.82	1,010
05 Jan 22	6.86000 -0.14	7.00	6.86	7.00	2,963
04 Jan 22	7.00000 -0.12	7.20	7.00	7.08	2,584
03 Jan 22	7.12000 -0.06	7.40	7.06	7.30	3,485
30 Dec 21	7.18000 +0.08	7.18	7.04	7.08	2,582
29 Dec 21	7.10000 -0.30	7.40	7.10	7.38	2,483
28 Dec 21	7.40000 -0.08	7.40	7.30	7.40	2,520
27 Dec 21	7.48000 -0.10	7.50	7.40	7.46	2,786
23 Dec 21	7.58000 +0.28	7.66	7.40	7.40	6,577
22 Dec 21	7.30000 +0.04	7.30	7.02	7.02	6,093
21 Dec 21	7.26000 -0.16	7.50	7.08	7.50	6,073
20 Dec 21	7.42000 +0.12	7.42	7.20	7.20	9,959
17 Dec 21	7.30000 +0.12	7.40	7.12	7.12	3,047
16 Dec 21	7.18000 -0.40	7.68	7.18	7.50	6,287
15 Dec 21	7.58000 -0.20	7.78	7.44	7.78	678
14 Dec 21	7.78000 -0.28	8.00	7.78	8.00	2,108
13 Dec 21	8.06000 -0.20	8.18	8.00	8.14	970
10 Dec 21	8.26000 +0.34	8.28	7.74	7.82	7,089
09 Dec 21	7.92000 -0.06	7.92	7.90	7.90	468
08 Dec 21	7.98000 +0.00	7.98	7.92	7.92	52
07 Dec 21	7.98000 +1.00	8.20	7.04	7.04	11,503
06 Dec 21	6.98000 +0.08	6.98	6.72	6.82	3,599
03 Dec 21	6.90000 -0.08	7.12	6.80	6.98	3,806
02 Dec 21	6.98000 +0.06	6.98	6.78	6.86	1,558
01 Dec 21	6.92000 -0.28	7.20	6.82	7.20	5,532
30 Nov 21	7.20000 -0.14	7.26	7.20	7.26	750
29 Nov 21	7.34000 -0.04	7.42	7.34	7.42	648
26 Nov 21	7.38000 -0.08	7.46	7.20	7.46	9,231
25 Nov 21	7.46000 -0.04	7.50	7.22	7.22	3,201
24 Nov 21	7.50000 -0.66	8.06	7.50	8.06	9,629
23 Nov 21	8.16000 -0.14	8.18	8.00	8.18	1,006
22 Nov 21	8.30000 +0.04	8.38	8.26	8.36	2,326
19 Nov 21	8.26000 +0.00	8.36	8.00	8.36	3,671
18 Nov 21	8.26000 -0.08	8.30	8.20	8.22	1,622
17 Nov 21	8.34000 -0.18	8.42	8.16	8.42	3,901
16 Nov 21	8.52000 +0.18	8.56	8.18	8.22	6,262
15 Nov 21	8.34000 +0.34	8.60	8.10	8.10	8,185
12 Nov 21	8.00000 -0.12	8.12	8.00	8.12	354
11 Nov 21	8.12000 +0.02	8.12	8.00	8.00	1,753
10 Nov 21	8.10000 +0.02	8.10	8.10	8.10	72
09 Nov 21	8.08000 -0.18	8.14	8.02	8.14	108
08 Nov 21	8.26000 -0.12	8.26	8.26	8.26	123
05 Nov 21	8.38000 +0.26	8.38	8.00	8.00	1,813
04 Nov 21	8.12000 +0.06	8.12	8.06	8.08	484
03 Nov 21	8.06000 -0.06	8.10	8.06	8.10	4,400
02 Nov 21	8.12000 +0.10	8.12	7.96	8.08	1,045
01 Nov 21	8.02000 -0.10	8.10	7.96	8.02	2,098
29 Oct 21	8.12000 +0.06	8.12	8.00	8.04	4,073
28 Oct 21	8.06000 -0.06	8.10	8.06	8.10	392
27 Oct 21	8.12000 -0.04	8.12	8.00	8.10	1,153
26 Oct 21	8.16000 -0.12	8.18	8.04	8.18	1,870
25 Oct 21	8.28000 +0.18	8.30	8.22	8.22	1,201
22 Oct 21	8.10000 -0.20	8.32	8.10	8.20	1,461
21 Oct 21	8.30000 -0.10	8.40	8.28	8.40	657
20 Oct 21	8.40000 -0.34	8.74	8.40	8.64	3,412
19 Oct 21	8.74000 +0.24	8.74	8.44	8.48	2,110
18 Oct 21	8.50000 +0.36	8.50	8.10	8.24	1,819
15 Oct 21	8.14000 +0.02	8.14	8.08	8.14	403
14 Oct 21	8.12000 -0.18	8.26	8.08	8.18	512
13 Oct 21	8.30000 +0.02	8.40	8.16	8.16	7,903
12 Oct 21	8.28000 -1.24	9.38	7.50	9.38	30,264
11 Oct 21	9.52000 -0.06	9.52	9.44	9.44	507
08 Oct 21	9.58000 +0.04	9.58	9.44	9.50	1,041
07 Oct 21	9.54000 -0.08	9.66	9.54	9.60	1,256
06 Oct 21	9.62000 +0.24	9.64	9.40	9.40	1,168
05 Oct 21	9.38000 -0.62	9.76	9.38	9.76	4,524
04 Oct 21	10.00000 +0.10	10.00	9.78	9.78	163
01 Oct 21	9.90000 +0.58	9.94	9.48	9.50	8,287
30 Sep 21	9.32000 +0.04	9.32	9.20	9.22	501
29 Sep 21	9.28000 +0.34	9.40	9.00	9.00	830
28 Sep 21	8.94000 -0.12	9.16	8.94	9.16	49
27 Sep 21	9.06000 -0.12	9.20	8.84	9.20	3,251
24 Sep 21	9.18000 -0.10	9.22	9.00	9.16	3,163
23 Sep 21	9.28000 -0.22	9.38	9.06	9.38	3,231
22 Sep 21	9.50000 +0.08	9.52	9.50	9.52	535
21 Sep 21	9.42000 -0.18	9.50	9.20	9.50	3,539
20 Sep 21	9.60000 -0.12	9.70	9.50	9.58	1,835
17 Sep 21	9.72000 +0.06	9.72	9.64	9.66	650
16 Sep 21	9.66000 -0.08	9.74	9.60	9.74	701
15 Sep 21	9.74000 -0.12	10.00	9.62	10.00	2,265
14 Sep 21	9.86000 -0.04	9.88	9.72	9.80	1,975
13 Sep 21	9.90000 +0.00	9.98	9.90	9.98	466
10 Sep 21	9.90000 -0.25	10.15	9.90	10.15	2,735
09 Sep 21	10.15000 +0.00	10.15	10.15	10.15	0
08 Sep 21	10.15000 -0.35	10.60	10.15	10.60	1,229
07 Sep 21	10.50000 +0.25	10.70	10.00	10.10	5,456
06 Sep 21	10.25000 -0.10	10.50	10.25	10.50	1,590
03 Sep 21	10.35000 +0.15	10.35	10.05	10.05	2,517
02 Sep 21	10.20000 -0.05	10.20	10.05	10.20	1,188
01 Sep 21	10.25000 -0.30	10.45	10.25	10.45	1,237
31 Aug 21	10.55000 +0.05	10.55	10.30	10.40	2,423
30 Aug 21	10.50000 -0.15	10.50	10.50	10.50	16
27 Aug 21	10.65000 +0.15	10.90	10.55	10.55	2,315
26 Aug 21	10.50000 +0.05	10.60	10.30	10.60	4,103
25 Aug 21	10.45000 -0.25	11.00	10.35	10.85	13,344
24 Aug 21	10.70000 +0.76	11.45	10.50	10.75	43,141
23 Aug 21	9.94000 +0.06	9.94	9.74	9.78	2,614
20 Aug 21	9.88000 +0.12	9.88	9.76	9.76	1,087
19 Aug 21	9.76000 -0.24	9.90	9.76	9.90	1,407
18 Aug 21	10.00000 +0.10	10.15	9.98	9.98	1,000
17 Aug 21	9.90000 -0.20	10.20	9.90	9.98	3,860
16 Aug 21	10.10000 +0.18	10.20	10.05	10.05	1,488
13 Aug 21	9.92000 -0.04	10.05	9.90	10.00	1,373
12 Aug 21	9.96000 +0.04	10.05	9.96	10.00	1,300
11 Aug 21	9.92000 -0.02	9.94	9.92	9.94	25
10 Aug 21	9.94000 +0.08	9.98	9.88	9.88	2,296
09 Aug 21	9.86000 -0.04	10.05	9.78	9.88	2,705
06 Aug 21	9.90000 +0.08	9.90	9.68	9.68	2,987
05 Aug 21	9.82000 -0.08	9.88	9.66	9.80	4,258
04 Aug 21	9.90000 -0.10	9.92	9.90	9.92	2,411
03 Aug 21	10.00000 +0.02	10.00	10.00	10.00	0
02 Aug 21	9.98000 -0.17	10.05	9.92	10.05	620
30 Jul 21	10.15000 +0.10	10.15	9.90	9.90	619
29 Jul 21	10.05000 -0.25	10.15	10.05	10.15	450
28 Jul 21	10.30000 +0.20	10.30	10.25	10.25	310
27 Jul 21	10.10000 +0.14	10.20	9.82	9.82	2,420
26 Jul 21	9.96000 -0.14	10.35	9.86	10.25	4,214
23 Jul 21	10.10000 -0.25	10.30	10.10	10.30	5,030
22 Jul 21	10.35000 -0.15	10.45	10.25	10.45	1,845
21 Jul 21	10.50000 -0.50	10.85	10.40	10.85	3,907
20 Jul 21	11.00000 +0.60	11.40	10.35	10.40	8,386
19 Jul 21	10.40000 -0.10	10.40	10.10	10.30	4,059
16 Jul 21	10.50000 -0.10	10.50	10.40	10.50	873
15 Jul 21	10.60000 -0.30	11.05	10.60	11.05	759
14 Jul 21	10.90000 +0.10	10.95	10.75	10.75	443
13 Jul 21	10.80000 -0.05	10.80	10.70	10.70	1,280
12 Jul 21	10.85000 -0.10	10.85	10.75	10.80	1,500
09 Jul 21	10.95000 +0.20	11.10	10.85	10.85	1,983
08 Jul 21	10.75000 -0.20	11.05	10.75	11.05	635
07 Jul 21	10.95000 -0.05	11.25	10.95	11.15	6,424
06 Jul 21	11.00000 +0.00	11.00	10.95	10.95	390
05 Jul 21	11.00000 -0.05	11.00	11.00	11.00	1
02 Jul 21	11.05000 +0.15	11.05	10.90	10.95	1,302
01 Jul 21	10.90000 -0.30	11.35	10.90	11.35	2,466
30 Jun 21	11.20000 -0.30	11.60	11.15	11.60	1,326
29 Jun 21	11.50000 +0.25	11.50	11.15	11.30	3,374
28 Jun 21	11.25000 +0.50	11.30	10.90	10.90	3,844
25 Jun 21	10.75000 -0.20	10.90	10.75	10.90	1,235
24 Jun 21	10.95000 +0.00	10.95	10.80	10.95	473
23 Jun 21	10.95000 -0.15	11.00	10.95	11.00	250
22 Jun 21	11.10000 -0.15	11.15	11.10	11.15	400
21 Jun 21	11.25000 +0.30	11.25	10.95	10.95	1,379
18 Jun 21	10.95000 -0.15	11.00	10.90	11.00	952
17 Jun 21	11.10000 +0.05	11.15	10.95	10.95	1,527
16 Jun 21	11.05000 -0.15	11.25	11.00	11.25	3,232
15 Jun 21	11.20000 -0.05	11.40	11.20	11.40	166
14 Jun 21	11.25000 +0.15	11.25	11.10	11.10	882
11 Jun 21	11.10000 +0.00	11.50	10.85	11.30	8,795
10 Jun 21	11.10000 +0.10	11.10	10.85	10.90	4,629
09 Jun 21	11.00000 -0.05	11.10	10.90	11.10	1,369
08 Jun 21	11.05000 +0.00	11.05	11.05	11.05	0
07 Jun 21	11.05000 +0.10	11.20	11.05	11.10	600
04 Jun 21	10.95000 -0.30	11.20	10.80	11.20	6,250
03 Jun 21	11.25000 -0.05	11.40	11.25	11.40	900
02 Jun 21	11.30000 -0.10	11.45	11.25	11.45	1,219
01 Jun 21	11.40000 -0.05	11.50	11.35	11.50	315
31 May 21	11.45000 -0.05	11.50	11.25	11.50	1,536
28 May 21	11.50000 +0.65	11.50	10.75	10.75	4,406
27 May 21	10.85000 +0.20	10.85	10.60	10.60	178
26 May 21	10.65000 -0.30	11.00	10.50	11.00	9,797
25 May 21	10.95000 +0.00	11.00	10.85	10.85	2,107
21 May 21	10.95000 +0.00	11.00	10.70	11.00	4,513
20 May 21	10.95000 -0.05	11.00	10.90	10.90	3,397
19 May 21	11.00000 +0.10	11.00	10.85	10.90	1,704
18 May 21	10.90000 -0.35	11.20	10.90	11.10	775
17 May 21	11.25000 -0.05	11.40	11.05	11.05	1,009
14 May 21	11.30000 +0.00	11.45	11.15	11.25	1,209
13 May 21	11.30000 -0.25	11.30	11.30	11.30	0
12 May 21	11.55000 +0.90	12.20	10.40	10.65	18,969
11 May 21	10.65000 -0.20	11.00	10.55	10.60	3,356
10 May 21	10.85000 -0.05	10.85	10.60	10.65	431
07 May 21	10.90000 -0.15	11.00	10.90	11.00	1,224
06 May 21	11.05000 -0.40	11.30	10.60	11.30	5,509
05 May 21	11.45000 -0.25	11.55	11.20	11.40	1,801
04 May 21	11.70000 -0.35	12.35	11.50	12.35	1,481
03 May 21	12.05000 +0.20	12.20	11.85	12.20	374
30 Apr 21	11.85000 -0.05	12.00	11.40	11.80	3,405
29 Apr 21	11.90000 -0.40	12.10	11.75	12.10	3,199
28 Apr 21	12.30000 +0.10	12.50	12.15	12.25	10,115
27 Apr 21	12.20000 +1.20	12.85	11.65	11.65	19,884
26 Apr 21	11.00000 -0.05	11.10	10.85	11.10	2,405
23 Apr 21	11.05000 -0.05	11.25	11.00	11.05	1,324
22 Apr 21	11.10000 +0.10	11.10	10.90	10.95	557
21 Apr 21	11.00000 -0.10	11.00	10.85	10.85	403
20 Apr 21	11.10000 -0.25	11.20	11.10	11.20	1,264
19 Apr 21	11.35000 +0.00	11.45	11.25	11.40	2,548
16 Apr 21	11.35000 +0.05	11.45	11.15	11.40	2,400
15 Apr 21	11.30000 +0.05	11.55	11.15	11.55	515
14 Apr 21	11.25000 -0.50	11.30	11.10	11.30	619
13 Apr 21	11.75000 -0.25	11.80	11.45	11.75	1,066
12 Apr 21	12.00000 +0.70	12.05	11.20	11.20	5,825
09 Apr 21	11.30000 +0.20	11.30	10.85	11.10	2,883
08 Apr 21	11.10000 +0.30	11.15	10.80	10.95	4,049
07 Apr 21	10.80000 -0.90	11.85	10.75	11.85	16,340
06 Apr 21	11.70000 -0.95	12.00	11.55	11.70	17,997
01 Apr 21	12.65000 -1.35	13.70	12.65	13.10	17,581
31 Mar 21	14.00000 +2.70	14.50	11.60	11.60	46,744
30 Mar 21	11.30000 +1.75	11.62	9.73	9.75	89,381
29 Mar 21	9.55000 -0.03	9.55	9.47	9.53	260
26 Mar 21	9.58000 -0.04	9.75	9.52	9.52	2,089
25 Mar 21	9.62000 -0.03	9.68	9.62	9.68	13
24 Mar 21	9.65000 +0.03	9.75	9.58	9.67	1,933
23 Mar 21	9.62000 -0.02	9.70	9.53	9.65	1,510
22 Mar 21	9.64000 +0.03	9.66	9.59	9.59	1,901
19 Mar 21	9.61000 -0.21	9.84	9.61	9.70	732
18 Mar 21	9.82000 +0.12	9.82	9.60	9.72	1,371
17 Mar 21	9.70000 -0.01	9.75	9.62	9.62	94
16 Mar 21	9.71000 -0.03	9.71	9.60	9.65	2,302
15 Mar 21	9.74000 +0.04	9.81	9.61	9.70	2,333
12 Mar 21	9.70000 +0.08	9.83	9.44	9.55	5,863
11 Mar 21	9.62000 -0.05	9.66	9.59	9.59	150
10 Mar 21	9.67000 -0.08	9.67	9.59	9.67	1,660
09 Mar 21	9.75000 -0.20	9.76	9.50	9.76	8,287
08 Mar 21	9.95000 +0.15	9.95	9.60	9.65	6,070
05 Mar 21	9.80000 -0.11	9.93	9.60	9.73	3,273
04 Mar 21	9.91000 +0.02	9.91	9.71	9.77	1,250
03 Mar 21	9.89000 -0.10	9.90	9.76	9.86	2,307
02 Mar 21	9.99000 -0.13	10.60	9.80	10.60	2,977
01 Mar 21	10.12000 +0.47	10.34	9.88	9.91	2,829
26 Feb 21	9.65000 -0.23	9.79	9.65	9.79	2,874
25 Feb 21	9.88000 +0.15	9.99	9.57	9.75	2,508
24 Feb 21	9.73000 -0.09	10.14	9.50	9.82	4,426
23 Feb 21	9.82000 -0.28	10.20	9.82	9.86	5,093
22 Feb 21	10.10000 -0.04	10.20	9.90	10.20	1,183
19 Feb 21	10.14000 -0.06	10.14	10.00	10.06	1,562
18 Feb 21	10.20000 -0.08	10.20	10.12	10.12	44
17 Feb 21	10.28000 -0.06	10.40	10.08	10.14	726
16 Feb 21	10.34000 -0.22	10.62	10.20	10.60	5,444
15 Feb 21	10.56000 +0.16	10.74	10.10	10.10	6,011
12 Feb 21	10.40000 -0.06	10.50	10.18	10.36	2,204
11 Feb 21	10.46000 +0.32	10.84	10.02	10.02	19,283
10 Feb 21	10.14000 +0.52	10.38	9.60	9.60	15,163
09 Feb 21	9.62000 -0.11	9.70	9.53	9.70	1,435
08 Feb 21	9.73000 +0.05	9.73	9.61	9.61	631
05 Feb 21	9.68000 -0.06	9.79	9.65	9.79	516
04 Feb 21	9.74000 -0.03	9.80	9.60	9.65	667
03 Feb 21	9.77000 -0.13	9.77	9.66	9.75	4,098
02 Feb 21	9.90000 +0.15	10.00	9.75	9.75	1,509
01 Feb 21	9.75000 -0.53	10.40	9.73	10.40	1,262
29 Jan 21	10.28000 +0.28	10.40	9.71	9.71	1,845
28 Jan 21	10.00000 -0.10	10.06	9.58	9.90	7,092
27 Jan 21	10.10000 -0.20	10.40	9.91	10.40	4,166
26 Jan 21	10.30000 +0.40	10.36	9.89	10.16	5,044
25 Jan 21	9.90000 +0.12	10.28	9.80	9.80	7,321
22 Jan 21	9.78000 -0.04	9.88	9.59	9.88	1,387
21 Jan 21	9.82000 +0.02	9.84	9.59	9.67	1,937
20 Jan 21	9.80000 +0.07	9.91	9.75	9.84	1,789
19 Jan 21	9.73000 +0.05	10.18	9.70	10.18	5,329
18 Jan 21	9.68000 +0.05	9.75	9.68	9.74	220
15 Jan 21	9.63000 -0.26	10.00	9.50	10.00	4,134
14 Jan 21	9.89000 +0.19	9.94	9.53	9.53	1,689
13 Jan 21	9.70000 +0.09	9.70	9.55	9.55	307
12 Jan 21	9.61000 +0.16	9.79	9.55	9.69	1,050
11 Jan 21	9.45000 -0.33	9.69	9.45	9.51	1,738
08 Jan 21	9.78000 +0.27	9.78	9.61	9.61	350
07 Jan 21	9.51000 -0.44	9.77	9.33	9.77	4,457
06 Jan 21	9.95000 -0.15	10.10	9.45	9.68	5,657
05 Jan 21	10.10000 +0.32	10.36	9.35	9.68	8,326
04 Jan 21	9.78000 +0.00	9.95	9.59	9.94	4,831
30 Dec 20	9.78000 +0.08	9.88	9.53	9.53	977
29 Dec 20	9.70000 -0.48	9.95	9.50	9.95	4,365
28 Dec 20	10.18000 +0.98	10.18	9.00	9.00	14,975
23 Dec 20	9.20000 -0.05	9.25	9.15	9.15	1,588
22 Dec 20	9.25000 +0.05	9.56	9.03	9.30	6,820
21 Dec 20	9.20000 -0.55	9.75	9.20	9.75	2,608
18 Dec 20	9.75000 -0.37	10.02	9.75	9.91	3,278
17 Dec 20	10.12000 +0.08	10.14	9.90	10.10	383
16 Dec 20	10.04000 +0.39	10.10	9.50	9.80	5,322
15 Dec 20	9.65000 -0.24	9.93	9.13	9.90	4,385
14 Dec 20	9.89000 +0.08	10.42	9.62	9.63	6,081
11 Dec 20	9.81000 -0.19	10.12	9.50	9.78	8,616
10 Dec 20	10.00000 +0.25	10.28	9.76	10.00	5,927
09 Dec 20	9.75000 +0.02	9.97	9.61	9.61	3,280
08 Dec 20	9.73000 -0.35	10.26	9.73	10.20	4,196
07 Dec 20	10.08000 -0.60	10.52	9.61	10.30	8,802
04 Dec 20	10.68000 -0.24	10.96	10.58	10.78	4,261
03 Dec 20	10.92000 -0.22	11.14	9.50	11.14	12,900
02 Dec 20	11.14000 -0.06	11.32	10.86	10.86	2,543
01 Dec 20	11.20000 +0.14	11.70	10.98	11.30	4,429
30 Nov 20	11.06000 +0.00	11.46	10.90	11.44	2,895
27 Nov 20	11.06000 +0.30	11.18	10.84	11.02	3,317
26 Nov 20	10.76000 -0.52	11.24	10.58	11.02	4,613
25 Nov 20	11.28000 -0.06	11.88	11.00	11.50	27,188
24 Nov 20	11.34000 +1.40	11.38	9.94	9.94	24,119
23 Nov 20	9.94000 +0.01	10.30	9.73	10.00	9,448
20 Nov 20	9.93000 +0.49	10.00	9.57	9.57	4,019
19 Nov 20	9.44000 +0.02	9.69	9.17	9.48	2,470
18 Nov 20	9.42000 +0.01	10.14	9.31	9.74	19,848
17 Nov 20	9.41000 +0.21	9.66	9.10	9.24	14,056
16 Nov 20	9.20000 +0.02	9.45	9.02	9.08	7,345
13 Nov 20	9.18000 -0.11	9.20	9.05	9.06	1,050
12 Nov 20	9.29000 +0.26	9.90	9.00	9.00	15,308
11 Nov 20	9.03000 -0.09	9.30	9.03	9.18	3,844
10 Nov 20	9.12000 -0.23	9.30	9.01	9.30	3,300
09 Nov 20	9.35000 +0.31	9.70	9.00	9.33	3,081
06 Nov 20	9.04000 -0.67	9.58	8.70	9.58	9,088
05 Nov 20	9.71000 +0.50	9.71	9.30	9.30	3,503
04 Nov 20	9.21000 -0.09	9.29	9.21	9.29	250
03 Nov 20	9.30000 +0.12	9.52	9.02	9.40	9,693
02 Nov 20	9.18000 +0.20	9.18	8.84	9.10	1,303
30 Oct 20	8.98000 +0.34	8.99	8.85	8.85	1,346
29 Oct 20	8.64000 -0.03	8.76	8.45	8.69	3,045
28 Oct 20	8.67000 -0.93	9.30	8.59	9.30	6,649
27 Oct 20	9.60000 -0.14	9.99	9.39	9.62	7,436
26 Oct 20	9.74000 -0.16	9.87	9.50	9.60	9,575
23 Oct 20	9.90000 -0.07	10.12	9.62	9.98	3,990
22 Oct 20	9.97000 -0.29	10.28	9.81	10.28	5,051
21 Oct 20	10.26000 +1.03	10.50	8.63	9.28	51,163
20 Oct 20	9.23000 +0.62	9.23	8.51	8.51	38,838
19 Oct 20	8.61000 +0.01	8.61	8.61	8.61	0
16 Oct 20	8.60000 -0.02	8.75	8.60	8.72	2,166
15 Oct 20	8.62000 -0.28	9.00	8.62	9.00	2,233
14 Oct 20	8.90000 -0.16	9.18	8.90	9.00	1,688
13 Oct 20	9.06000 +0.25	9.10	8.93	8.93	692
12 Oct 20	8.81000 -0.73	9.39	8.11	9.39	12,048
09 Oct 20	9.54000 +0.40	9.67	9.02	9.04	3,877
08 Oct 20	9.14000 +0.19	9.27	9.00	9.07	1,165
07 Oct 20	8.95000 -0.01	8.95	8.85	8.91	328
06 Oct 20	8.96000 +0.36	9.01	8.79	8.79	2,474
05 Oct 20	8.60000 +0.18	8.72	8.40	8.40	1,171
02 Oct 20	8.42000 -0.34	8.94	8.38	8.93	3,677
01 Oct 20	8.76000 -0.54	9.52	8.48	9.52	7,901
30 Sep 20	9.30000 -0.19	9.36	9.30	9.36	553
29 Sep 20	9.49000 -0.06	9.49	9.33	9.34	49
28 Sep 20	9.55000 +0.50	9.65	9.31	9.65	868
25 Sep 20	9.05000 +0.45	9.14	8.60	8.60	861
24 Sep 20	8.60000 -0.49	9.00	8.51	9.00	2,977
23 Sep 20	9.09000 -0.23	9.18	8.83	9.16	2,915
22 Sep 20	9.32000 -0.32	9.45	9.16	9.32	1,688
21 Sep 20	9.64000 +0.24	9.69	9.30	9.30	536
18 Sep 20	9.40000 +0.15	9.80	9.40	9.50	1,261
17 Sep 20	9.25000 -0.95	10.00	9.20	10.00	5,622
16 Sep 20	10.20000 +0.25	10.20	9.98	10.06	1,357
15 Sep 20	9.95000 -0.29	10.40	9.85	10.40	3,008
14 Sep 20	10.24000 +0.12	10.24	9.89	9.89	1,364
11 Sep 20	10.12000 -0.26	10.42	9.96	10.42	2,064
10 Sep 20	10.38000 +0.08	10.40	10.16	10.16	880
09 Sep 20	10.30000 +0.38	10.50	9.80	9.90	4,877
08 Sep 20	9.92000 -0.32	10.12	9.83	10.12	1,714
07 Sep 20	10.24000 -0.10	10.42	10.14	10.30	931
04 Sep 20	10.34000 +1.12	10.38	9.50	9.73	9,526
03 Sep 20	9.22000 -0.80	9.81	9.16	9.81	5,508
02 Sep 20	10.02000 +0.14	10.06	9.56	9.56	262
01 Sep 20	9.88000 -0.10	9.98	9.81	9.97	786
31 Aug 20	9.98000 +0.64	10.18	9.48	9.48	3,035
28 Aug 20	9.34000 +0.06	9.52	9.34	9.52	100
27 Aug 20	9.28000 -0.37	9.56	9.28	9.28	3,710
26 Aug 20	9.65000 -0.41	9.85	9.65	9.85	1,281
25 Aug 20	10.06000 -0.24	10.68	9.55	10.16	8,676
24 Aug 20	10.30000 -0.50	11.34	10.18	11.20	5,472
21 Aug 20	10.80000 +0.22	11.20	10.44	10.84	4,351
20 Aug 20	10.58000 -0.02	10.92	10.32	10.60	2,055
19 Aug 20	10.60000 +0.82	10.60	9.39	9.39	2,380
18 Aug 20	9.78000 +0.34	9.78	9.31	9.31	834
17 Aug 20	9.44000 +0.26	9.44	9.07	9.30	605
14 Aug 20	9.18000 +0.24	9.94	9.08	9.08	3,096
13 Aug 20	8.94000 -0.08	9.09	8.78	9.03	600
12 Aug 20	9.02000 +0.21	9.02	8.63	9.02	837
11 Aug 20	8.81000 -0.44	9.37	8.66	9.37	3,834
10 Aug 20	9.25000 -0.11	9.42	9.04	9.25	728
07 Aug 20	9.36000 +0.22	9.36	9.10	9.18	4,606
06 Aug 20	9.14000 +0.00	9.18	9.10	9.18	123
05 Aug 20	9.14000 +0.00	9.17	8.51	9.02	4,248
04 Aug 20	9.14000 -0.37	9.39	8.50	9.39	7,889
03 Aug 20	9.51000 +0.09	9.55	9.38	9.54	1,119
31 Jul 20	9.42000 -0.01	9.74	9.42	9.73	214
30 Jul 20	9.43000 -0.55	10.26	9.43	10.26	1,400
29 Jul 20	9.98000 -0.38	10.28	9.65	10.06	1,489
28 Jul 20	10.36000 +0.00	10.36	10.36	10.36	10
27 Jul 20	10.36000 -0.32	10.94	9.99	10.94	1,183
24 Jul 20	10.68000 +0.22	10.84	9.66	10.00	3,791
23 Jul 20	10.46000 +0.04	10.60	10.34	10.34	169
22 Jul 20	10.42000 -0.06	10.88	10.42	10.88	15
21 Jul 20	10.48000 -0.22	10.94	10.02	10.94	3,329
20 Jul 20	10.70000 -0.10	10.94	10.40	10.94	1,410
17 Jul 20	10.80000 +0.04	11.14	10.80	11.14	2
16 Jul 20	10.76000 -0.20	11.00	10.52	11.00	2,726
15 Jul 20	10.96000 -0.10	11.20	10.66	11.20	1,414
14 Jul 20	11.06000 +0.22	11.34	10.70	10.78	1,320
13 Jul 20	10.84000 -0.32	11.02	10.64	11.02	825
10 Jul 20	11.16000 +0.12	11.30	10.70	10.84	1,398
09 Jul 20	11.04000 -0.54	11.48	10.62	11.44	1,854
08 Jul 20	11.58000 +0.08	11.76	11.40	11.46	1,347
07 Jul 20	11.50000 -1.02	12.80	11.50	12.28	4,737
06 Jul 20	12.52000 -0.34	12.90	11.66	12.78	7,287
03 Jul 20	12.86000 +1.08	13.40	12.12	12.50	21,455
02 Jul 20	11.78000 +2.80	12.00	8.90	8.90	28,707
01 Jul 20	8.98000 +0.13	9.20	8.81	8.96	982
30 Jun 20	8.85000 +0.83	8.90	8.01	8.21	13,077
29 Jun 20	8.02000 +0.27	8.29	7.81	7.81	3,502
26 Jun 20	7.75000 -0.85	8.66	7.75	8.51	12,885
25 Jun 20	8.60000 -0.08	8.90	8.50	8.90	1,777
24 Jun 20	8.68000 +0.14	8.85	8.51	8.51	1,284
23 Jun 20	8.54000 -0.25	8.88	8.54	8.55	2,424
22 Jun 20	8.79000 -0.26	9.25	8.70	9.25	3,946
19 Jun 20	9.05000 -0.67	9.80	9.00	9.70	9,332
18 Jun 20	9.72000 -1.06	11.00	9.72	11.00	7,345
17 Jun 20	10.78000 +0.02	10.80	10.68	10.80	205
16 Jun 20	10.76000 +0.66	11.00	10.68	10.76	1,701
15 Jun 20	10.10000 -0.20	11.20	10.10	11.20	559
12 Jun 20	10.30000 -0.38	10.60	10.24	10.30	1,481
11 Jun 20	10.68000 -0.30	11.42	10.56	11.42	1,935
10 Jun 20	10.98000 +0.46	11.48	10.24	10.50	16,946
09 Jun 20	10.52000 -0.20	11.00	10.30	11.00	6,368
08 Jun 20	10.72000 +0.04	10.80	10.60	10.60	1,986
05 Jun 20	10.68000 +0.06	10.88	10.04	10.88	8,213
04 Jun 20	10.62000 -0.26	11.10	10.44	11.10	5,286
03 Jun 20	10.88000 -0.12	11.10	10.70	11.00	4,546
02 Jun 20	11.00000 +0.30	11.00	10.50	10.60	2,837
29 May 20	10.70000 +0.42	10.86	10.52	10.62	4,561
28 May 20	10.28000 -0.58	10.70	10.02	10.64	7,098
27 May 20	10.86000 +1.14	11.04	10.00	10.00	13,631
26 May 20	9.72000 -0.16	10.46	9.61	10.08	9,434
25 May 20	9.88000 -0.58	10.40	9.50	10.32	7,873
22 May 20	10.46000 +0.60	10.52	9.31	9.66	3,526
21 May 20	9.86000 -0.36	10.10	9.86	10.10	697
20 May 20	10.22000 +0.12	10.48	9.68	9.68	1,658
19 May 20	10.10000 +0.18	10.16	9.73	10.16	613
18 May 20	9.92000 +0.43	10.68	9.67	10.40	4,060
15 May 20	9.49000 +0.23	9.78	9.37	9.78	1,072
14 May 20	9.26000 -0.59	10.06	9.05	10.06	4,424
13 May 20	9.85000 -0.25	10.00	9.65	9.88	1,315
12 May 20	10.10000 -0.56	10.38	9.60	10.20	9,222
11 May 20	10.66000 -0.16	10.98	10.66	10.82	1,065
08 May 20	10.82000 -0.74	11.60	10.72	11.42	8,581
07 May 20	11.56000 +0.02	11.68	11.42	11.50	84
06 May 20	11.54000 -0.46	11.86	11.30	11.86	6,531
05 May 20	12.00000 +0.28	12.18	11.80	12.00	592
04 May 20	11.72000 -0.60	12.00	11.58	11.62	2,283
30 Apr 20	12.32000 +0.84	12.40	11.52	11.52	8,034
29 Apr 20	11.48000 -0.36	12.50	11.28	12.48	3,187
28 Apr 20	11.84000 +0.02	12.18	11.72	11.74	2,105
27 Apr 20	11.82000 +0.22	11.82	11.12	11.12	2,210
24 Apr 20	11.60000 -0.26	11.60	11.10	11.52	901
23 Apr 20	11.86000 +0.06	12.30	10.92	11.76	1,646
22 Apr 20	11.80000 -0.06	11.80	11.80	11.80	0
21 Apr 20	11.86000 -0.10	12.30	11.44	12.16	1,224
20 Apr 20	11.96000 -0.42	12.38	11.60	12.14	4,154
17 Apr 20	12.38000 +0.68	13.52	11.84	13.52	8,854
16 Apr 20	11.70000 +0.08	12.50	10.64	10.74	8,111
15 Apr 20	11.62000 -1.74	14.04	11.36	14.04	13,692
14 Apr 20	13.36000 +0.48	14.28	12.78	13.80	18,418
09 Apr 20	12.88000 +2.28	13.60	10.90	11.00	14,112
08 Apr 20	10.60000 +0.75	11.18	9.85	9.85	7,045
07 Apr 20	9.85000 +1.22	10.98	9.10	9.16	14,981
06 Apr 20	8.63000 +0.57	8.70	8.11	8.58	11,479
03 Apr 20	8.06000 -0.27	8.61	8.06	8.25	3,375
02 Apr 20	8.33000 +0.33	8.38	7.85	8.00	19,554
01 Apr 20	8.00000 -0.10	8.40	7.40	8.15	9,624
31 Mar 20	8.10000 +0.17	8.80	8.00	8.45	5,745
30 Mar 20	7.93000 -0.32	8.32	7.59	8.32	11,458
27 Mar 20	8.25000 -0.82	9.15	8.25	9.15	4,650
26 Mar 20	9.07000 +0.46	9.28	8.35	9.27	3,819
25 Mar 20	8.61000 +0.39	9.60	8.61	9.05	29,014
24 Mar 20	8.22000 +1.02	8.26	7.80	7.80	13,208
23 Mar 20	7.20000 -0.20	7.94	7.05	7.81	10,774
20 Mar 20	7.40000 -1.05	9.20	7.40	8.30	22,922
19 Mar 20	8.45000 +0.55	8.45	7.31	7.59	17,356
18 Mar 20	7.90000 -0.89	8.40	7.51	8.30	7,508
17 Mar 20	8.79000 +0.29	9.70	8.00	8.50	3,919
16 Mar 20	8.50000 -1.40	9.25	7.49	9.25	25,266
13 Mar 20	9.90000 -0.58	11.54	9.10	10.48	28,154
12 Mar 20	10.48000 -2.00	12.00	9.49	12.00	21,226
11 Mar 20	12.48000 +0.78	13.00	11.60	11.86	17,216
10 Mar 20	11.70000 +0.52	12.42	10.98	11.12	16,598
09 Mar 20	11.18000 -1.96	14.52	10.54	14.52	19,450
06 Mar 20	13.14000 +0.54	13.70	12.16	13.34	15,742
05 Mar 20	12.60000 -1.10	14.48	12.50	14.00	14,314
04 Mar 20	13.70000 -1.30	15.00	13.50	15.00	12,321
03 Mar 20	15.00000 +0.90	16.20	14.22	14.70	46,211
02 Mar 20	14.10000 +0.38	15.02	13.10	14.56	26,080
28 Feb 20	13.72000 -1.94	14.50	13.20	14.48	43,009
27 Feb 20	15.66000 -0.60	16.34	14.52	16.00	24,378
26 Feb 20	16.26000 -0.44	16.62	15.10	15.58	16,879
25 Feb 20	16.70000 +0.10	17.48	16.20	17.02	7,171
24 Feb 20	16.60000 -2.20	18.10	16.34	17.98	21,713
21 Feb 20	18.80000 -0.60	19.34	18.50	18.88	23,006
20 Feb 20	19.40000 -0.20	19.40	18.84	19.38	10,539
19 Feb 20	19.60000 -0.45	20.10	19.34	19.84	17,299
18 Feb 20	20.05000 -0.05	20.10	19.68	19.90	1,857
17 Feb 20	20.10000 -0.15	20.35	19.74	20.30	5,465
14 Feb 20	20.25000 -0.70	21.20	19.66	21.20	17,130
13 Feb 20	20.95000 -0.75	21.40	20.25	21.20	17,255
12 Feb 20	21.70000 +1.78	21.90	19.86	20.30	15,549
11 Feb 20	19.92000 +0.46	20.45	19.70	19.88	4,563
10 Feb 20	19.46000 -0.74	20.35	19.38	20.35	3,939
07 Feb 20	20.20000 -1.20	21.60	19.48	21.60	9,544
06 Feb 20	21.40000 +0.70	21.40	19.06	21.05	7,550
05 Feb 20	20.70000 +0.25	21.35	20.40	20.40	7,924
04 Feb 20	20.45000 +0.25	20.80	19.60	20.20	4,972
03 Feb 20	20.20000 +1.02	20.85	19.28	19.88	9,099
31 Jan 20	19.18000 -0.46	21.30	19.18	20.50	2,350
30 Jan 20	19.64000 -1.36	21.20	19.64	20.80	6,080
29 Jan 20	21.00000 +1.50	21.50	19.72	19.72	11,467
28 Jan 20	19.50000 +1.12	19.50	17.78	18.40	13,798
27 Jan 20	18.38000 -0.92	19.00	18.00	19.00	16,628
24 Jan 20	19.30000 -1.00	20.65	18.28	19.82	32,470
23 Jan 20	20.30000 -2.85	23.40	19.76	23.15	39,454
22 Jan 20	23.15000 -1.35	24.40	23.10	24.40	21,483
21 Jan 20	24.50000 +0.30	25.00	22.90	23.95	13,236
20 Jan 20	24.20000 +0.60	25.05	23.40	23.55	15,429
17 Jan 20	23.60000 +1.20	25.20	22.65	23.05	20,766
16 Jan 20	22.40000 -3.55	27.45	20.90	26.25	63,664
15 Jan 20	25.95000 +4.25	25.95	22.85	22.95	56,723
14 Jan 20	21.70000 +1.90	22.30	20.15	20.35	22,971
13 Jan 20	19.80000 +0.56	20.25	18.94	19.28	6,973
10 Jan 20	19.24000 +0.52	20.60	18.02	18.28	45,182
09 Jan 20	18.72000 +1.20	19.30	17.24	17.70	17,885
08 Jan 20	17.52000 +0.72	17.80	16.54	17.18	9,405
07 Jan 20	16.80000 +0.72	16.80	15.82	15.92	8,946
06 Jan 20	16.08000 -2.00	17.30	15.34	17.30	31,105
03 Jan 20	18.08000 +0.80	19.08	17.40	17.80	45,102
02 Jan 20	17.28000 +2.78	17.48	14.30	14.50	24,735
30 Dec 19	14.50000 +0.88	14.50	13.72	13.72	9,124
27 Dec 19	13.62000 +0.22	13.82	13.58	13.58	4,119
23 Dec 19	13.40000 +0.06	14.08	13.08	13.28	9,463
20 Dec 19	13.34000 -0.30	13.56	13.00	13.54	4,641
19 Dec 19	13.64000 +0.02	14.10	13.22	13.64	5,346
18 Dec 19	13.62000 -0.96	14.82	13.08	14.62	5,495
17 Dec 19	14.58000 -0.02	15.00	13.94	14.62	9,511
16 Dec 19	14.60000 +0.44	14.60	13.72	14.32	7,422
13 Dec 19	14.16000 +0.50	14.18	13.72	13.72	7,960
12 Dec 19	13.66000 +0.96	13.72	12.66	12.66	15,514
11 Dec 19	12.70000 +0.52	12.70	12.00	12.24	6,064
10 Dec 19	12.18000 -0.08	12.24	12.10	12.12	2,689
09 Dec 19	12.26000 +0.08	12.28	12.12	12.28	585
06 Dec 19	12.18000 -0.18	12.36	11.78	12.36	7,371
05 Dec 19	12.36000 -0.30	12.54	12.20	12.52	5,433
04 Dec 19	12.66000 -0.40	12.98	12.60	12.96	1,473
03 Dec 19	13.06000 +0.08	13.18	12.96	12.96	1,439
02 Dec 19	12.98000 -0.20	13.10	12.80	12.82	616
29 Nov 19	13.18000 +0.00	13.18	12.92	12.94	664
28 Nov 19	13.18000 +0.12	13.18	12.86	13.18	1,708
27 Nov 19	13.06000 +0.52	13.06	12.40	12.54	3,499
26 Nov 19	12.54000 -0.50	13.42	12.24	13.42	7,775
25 Nov 19	13.04000 +0.14	13.06	12.82	12.82	874
22 Nov 19	12.90000 +0.04	12.90	12.50	12.84	2,631
21 Nov 19	12.86000 -1.02	13.76	12.62	13.76	5,200
20 Nov 19	13.88000 -0.24	14.02	13.76	14.02	2,804
19 Nov 19	14.12000 -0.04	14.16	14.02	14.02	621
18 Nov 19	14.16000 -0.04	14.38	14.10	14.28	3,904
15 Nov 19	14.20000 -0.06	14.42	14.06	14.42	2,065
14 Nov 19	14.26000 -0.16	14.38	14.14	14.18	1,491
13 Nov 19	14.42000 +0.16	14.42	14.02	14.36	3,166
12 Nov 19	14.26000 +0.30	14.48	13.98	14.34	5,988
11 Nov 19	13.96000 -0.30	14.40	13.50	14.40	7,230
08 Nov 19	14.26000 +0.46	14.50	13.86	14.14	11,052
07 Nov 19	13.80000 +0.30	14.18	13.32	13.32	6,870
06 Nov 19	13.50000 +0.28	13.78	13.14	13.26	12,570
05 Nov 19	13.22000 +0.46	13.30	12.82	12.92	6,015
04 Nov 19	12.76000 +0.86	13.10	12.12	12.12	8,115
01 Nov 19	11.90000 +0.26	12.12	11.56	11.70	6,892
31 Oct 19	11.64000 -0.02	12.00	11.10	11.62	11,016
30 Oct 19	11.66000 -0.08	11.80	11.62	11.64	1,750
29 Oct 19	11.74000 -0.56	12.22	11.60	11.92	7,001
28 Oct 19	12.30000 -0.26	12.50	12.02	12.46	2,928
25 Oct 19	12.56000 -0.20	13.00	12.48	12.64	3,741
24 Oct 19	12.76000 -0.06	12.96	12.64	12.78	483
23 Oct 19	12.82000 -0.08	13.10	12.52	13.00	3,255
22 Oct 19	12.90000 -0.08	13.10	12.56	12.90	6,266
21 Oct 19	12.98000 +0.00	12.98	12.48	12.86	5,936
18 Oct 19	12.98000 +0.06	13.04	12.50	12.66	7,029
17 Oct 19	12.92000 -0.56	13.40	12.84	13.18	5,773
16 Oct 19	13.48000 +0.10	13.62	13.14	13.38	803
15 Oct 19	13.38000 -0.24	13.84	13.10	13.64	1,919
14 Oct 19	13.62000 +0.50	13.88	12.90	13.22	5,996
11 Oct 19	13.12000 +0.16	13.60	13.00	13.26	6,067
10 Oct 19	12.96000 +0.54	13.00	12.28	12.28	3,760
09 Oct 19	12.42000 +0.52	12.80	12.06	12.06	5,029
08 Oct 19	11.90000 -0.28	12.46	11.90	12.20	3,217
07 Oct 19	12.18000 +0.14	12.88	12.18	12.20	4,791
04 Oct 19	12.04000 +0.40	12.12	11.64	11.70	2,014
02 Oct 19	11.64000 -0.76	12.20	11.54	12.20	4,346
01 Oct 19	12.40000 -0.18	12.72	12.32	12.46	1,851
30 Sep 19	12.58000 +0.28	12.78	12.20	12.20	3,567
27 Sep 19	12.30000 -0.36	12.52	12.08	12.52	3,761
26 Sep 19	12.66000 -0.54	13.02	12.10	13.02	9,073
25 Sep 19	13.20000 -0.46	13.50	13.20	13.50	691
24 Sep 19	13.66000 -0.08	13.66	13.40	13.44	141
23 Sep 19	13.74000 -0.30	14.00	13.56	13.78	744
20 Sep 19	14.04000 +0.30	14.32	13.72	13.72	980
19 Sep 19	13.74000 -0.28	14.02	13.74	13.88	2,935
18 Sep 19	14.02000 +0.44	14.02	13.36	13.70	7,803
17 Sep 19	13.58000 -0.18	13.84	13.24	13.84	3,723
16 Sep 19	13.76000 -0.64	14.38	13.50	13.82	7,459
13 Sep 19	14.40000 +0.10	14.48	13.74	14.30	5,497
12 Sep 19	14.30000 +0.48	14.42	14.20	14.22	1,660
11 Sep 19	13.82000 -1.34	15.24	13.82	15.24	14,069
10 Sep 19	15.16000 +0.64	15.44	14.40	14.68	16,026
09 Sep 19	14.52000 +0.74	15.78	13.72	13.72	24,401
06 Sep 19	13.78000 +1.30	13.80	12.16	12.48	18,884
05 Sep 19	12.48000 +0.48	12.48	11.84	12.18	2,247
04 Sep 19	12.00000 -0.10	12.18	11.80	12.12	2,521
03 Sep 19	12.10000 +0.12	12.10	11.80	11.92	1,515
02 Sep 19	11.98000 -0.42	12.36	11.68	12.30	5,329
30 Aug 19	12.40000 -0.22	12.70	12.40	12.70	1,401
29 Aug 19	12.62000 +0.30	12.68	12.20	12.32	1,170
28 Aug 19	12.32000 -0.10	12.70	12.24	12.70	1,461
27 Aug 19	12.42000 +0.12	12.50	12.02	12.38	2,009
26 Aug 19	12.30000 -1.42	13.40	11.50	13.18	18,233
23 Aug 19	13.72000 -0.50	14.54	13.14	14.32	7,248
22 Aug 19	14.22000 -0.38	15.06	14.12	15.02	25,329
21 Aug 19	14.60000 +1.82	14.96	13.20	13.30	50,515
20 Aug 19	12.78000 +2.00	12.80	10.66	10.90	59,218
19 Aug 19	10.78000 +0.92	10.78	9.91	9.99	21,735
16 Aug 19	9.86000 +0.05	10.10	9.75	10.00	8,727
15 Aug 19	9.81000 -0.33	10.40	9.81	10.18	10,775
14 Aug 19	10.14000 +0.14	10.80	9.80	10.20	41,314
13 Aug 19	10.00000 -6.82	11.78	9.00	11.50	170,874
12 Aug 19	16.82000 -0.12	17.00	16.74	17.00	3,240
09 Aug 19	16.94000 +0.02	16.94	16.80	16.92	452
08 Aug 19	16.92000 +0.32	16.94	16.52	16.52	2,673
07 Aug 19	16.60000 -0.24	16.92	16.36	16.90	4,350
06 Aug 19	16.84000 +0.08	17.22	16.62	16.94	4,399
05 Aug 19	16.76000 -0.08	16.98	16.50	16.72	2,172
02 Aug 19	16.84000 +0.02	17.46	16.58	17.46	4,861
01 Aug 19	16.82000 -0.62	17.50	16.72	17.50	4,688
31 Jul 19	17.44000 -0.18	17.58	16.80	17.50	2,282
30 Jul 19	17.62000 -0.28	18.24	17.50	18.24	2,951
29 Jul 19	17.90000 -0.56	18.80	17.74	18.68	5,878
26 Jul 19	18.46000 +0.46	18.46	18.10	18.38	3,853
25 Jul 19	18.00000 +0.10	18.28	17.78	18.10	5,293
24 Jul 19	17.90000 -0.12	18.26	17.90	18.20	4,771
23 Jul 19	18.02000 +0.60	18.80	17.58	17.70	21,055
22 Jul 19	17.42000 +0.42	17.58	17.10	17.22	5,845
19 Jul 19	17.00000 -0.26	17.40	16.82	17.02	6,304
18 Jul 19	17.26000 -0.44	17.78	17.00	17.20	6,016
17 Jul 19	17.70000 -0.76	18.44	17.70	18.44	1,254
16 Jul 19	18.46000 +0.24	19.16	18.02	18.66	6,960
15 Jul 19	18.22000 -0.14	18.92	17.90	18.44	5,996
12 Jul 19	18.36000 -0.82	19.14	18.36	19.02	7,384
11 Jul 19	19.18000 -1.52	20.80	18.62	20.80	14,929
10 Jul 19	20.70000 +0.74	20.80	20.05	20.05	1,759
09 Jul 19	19.96000 -0.49	20.85	19.96	20.45	4,350
08 Jul 19	20.45000 -1.00	21.60	20.10	21.60	8,011
05 Jul 19	21.45000 +0.20	21.50	21.25	21.50	2,504
04 Jul 19	21.25000 -0.65	21.95	20.85	21.95	10,076
03 Jul 19	21.90000 +0.35	22.40	21.50	22.10	4,927
02 Jul 19	21.55000 -0.65	22.55	21.35	22.20	3,584
01 Jul 19	22.20000 +1.35	22.70	20.85	21.80	6,492
28 Jun 19	20.85000 -0.15	21.80	20.80	21.55	4,162
27 Jun 19	21.00000 +0.65	21.95	20.65	20.65	10,097
26 Jun 19	20.35000 +0.00	21.20	20.20	20.60	2,518
25 Jun 19	20.35000 -0.40	21.10	20.25	21.10	3,214
24 Jun 19	20.75000 -0.05	21.00	20.00	21.00	5,270
21 Jun 19	20.80000 -0.20	22.00	20.60	20.60	6,737
20 Jun 19	21.00000 +0.20	21.40	20.80	20.95	10,315
19 Jun 19	20.80000 -0.50	21.75	20.55	21.35	5,398
18 Jun 19	21.30000 -0.40	21.70	20.85	21.40	5,279
17 Jun 19	21.70000 -0.90	22.85	21.30	22.85	6,200
14 Jun 19	22.60000 -1.45	24.00	22.40	24.00	11,240
13 Jun 19	24.05000 -0.25	24.25	23.65	24.00	2,673
12 Jun 19	24.30000 +0.75	24.55	23.80	23.85	2,576
11 Jun 19	23.55000 -1.20	24.75	23.55	24.70	6,238
07 Jun 19	24.75000 -0.35	25.65	24.65	25.20	7,341
06 Jun 19	25.10000 -1.00	26.40	24.70	26.40	9,810
05 Jun 19	26.10000 +1.85	26.90	24.50	24.55	10,558
04 Jun 19	24.25000 +0.30	25.00	23.85	23.85	3,896
03 Jun 19	23.95000 +0.60	24.10	22.90	23.30	3,860
31 May 19	23.35000 -0.30	24.00	23.00	24.00	8,725
30 May 19	23.65000 -0.45	24.30	23.60	24.20	4,378
29 May 19	24.10000 -2.15	26.35	23.35	26.35	9,832
28 May 19	26.25000 -0.75	27.00	26.00	27.00	8,739
27 May 19	27.00000 +1.65	27.35	25.25	25.25	10,745
24 May 19	25.35000 +0.05	25.95	24.85	25.95	9,100
23 May 19	25.30000 +0.60	25.85	24.75	25.20	8,155
22 May 19	24.70000 +0.50	25.05	24.00	24.00	2,747
21 May 19	24.20000 +0.25	24.90	23.45	23.95	6,707
20 May 19	23.95000 -0.85	25.50	23.80	25.00	13,211
17 May 19	24.80000 -0.30	24.90	24.20	24.90	6,453
16 May 19	25.10000 -0.15	26.15	24.75	24.85	20,096
15 May 19	25.25000 +0.00	25.90	25.05	25.90	4,404
14 May 19	25.25000 -0.85	26.50	25.00	26.45	12,978
13 May 19	26.10000 +1.60	26.40	24.95	25.45	33,825
10 May 19	24.50000 +0.65	24.95	23.75	23.75	19,889
09 May 19	23.85000 +0.00	24.30	23.55	24.10	11,398
08 May 19	23.85000 +0.05	25.10	23.45	23.55	10,898
07 May 19	23.80000 +2.20	24.20	22.45	22.50	96,390
06 May 19	21.60000 -6.60	27.75	20.25	27.75	120,638
03 May 19	28.20000 -0.60	28.85	28.20	28.85	2,680
02 May 19	28.80000 +0.60	30.40	28.45	28.45	7,166
30 Apr 19	28.20000 -0.20	29.25	27.70	27.95	13,391
29 Apr 19	28.40000 -1.55	29.85	27.75	29.55	13,703
26 Apr 19	29.95000 -0.95	30.80	29.50	30.80	5,320
25 Apr 19	30.90000 +0.70	31.55	30.30	30.50	10,398
24 Apr 19	30.20000 -0.25	31.10	29.80	31.10	7,075
23 Apr 19	30.45000 +0.80	30.85	29.85	29.95	1,346
18 Apr 19	29.65000 -0.15	30.70	29.50	29.60	7,429
17 Apr 19	29.80000 +0.20	30.20	29.30	29.30	12,512
16 Apr 19	29.60000 -1.35	31.25	28.85	31.00	16,580
15 Apr 19	30.95000 -0.35	31.90	30.35	31.40	6,229
12 Apr 19	31.30000 -0.15	31.70	29.95	31.40	14,079
11 Apr 19	31.45000 +1.10	31.85	29.90	31.20	9,494
10 Apr 19	30.35000 +1.15	30.90	27.95	28.85	22,770
09 Apr 19	29.20000 -1.95	31.20	28.60	31.20	25,671
08 Apr 19	31.15000 +0.20	31.85	30.65	31.50	12,011
05 Apr 19	30.95000 -0.05	31.50	30.15	31.15	19,701
04 Apr 19	31.00000 -2.70	33.20	30.45	32.90	60,102
03 Apr 19	33.70000 -0.20	34.25	33.30	33.80	14,781
02 Apr 19	33.90000 -2.20	36.50	33.35	36.05	31,894
01 Apr 19	36.10000 +0.10	36.90	35.55	36.05	10,569
29 Mar 19	36.00000 +0.50	37.00	35.25	35.80	6,796
28 Mar 19	35.50000 -2.20	37.70	35.00	37.15	16,716
27 Mar 19	37.70000 -0.25	38.15	36.55	37.85	12,762
26 Mar 19	37.95000 +0.95	38.30	36.20	37.00	19,886
25 Mar 19	37.00000 +4.10	37.00	33.15	33.15	17,695
22 Mar 19	32.90000 -3.10	37.00	32.90	36.05	32,773
21 Mar 19	36.00000 +0.70	36.30	35.35	36.25	24,803
20 Mar 19	35.30000 +0.45	36.50	34.90	35.05	22,667
19 Mar 19	34.85000 -3.25	40.00	32.95	39.00	98,146
18 Mar 19	38.10000 +1.80	38.25	35.45	36.60	51,906
15 Mar 19	36.30000 +4.55	37.50	31.15	32.05	66,030
14 Mar 19	31.75000 +0.75	31.90	30.65	31.45	29,568
13 Mar 19	31.00000 +3.95	31.80	26.85	27.05	62,056
12 Mar 19	27.05000 +2.75	27.50	24.05	24.25	43,141
11 Mar 19	24.30000 +0.10	25.25	23.65	24.10	19,031
08 Mar 19	24.20000 -1.00	25.05	23.10	25.00	29,152
07 Mar 19	25.20000 +0.05	25.65	22.60	25.65	49,617
06 Mar 19	25.15000 +1.45	25.85	23.80	24.75	29,227
05 Mar 19	23.70000 +0.10	26.00	23.50	24.15	59,352
04 Mar 19	23.60000 +3.86	23.60	20.65	20.65	68,637
01 Mar 19	19.74000 +1.90	19.74	17.94	17.96	35,773
28 Feb 19	17.84000 +0.40	18.22	17.40	17.40	6,525
27 Feb 19	17.44000 -0.16	17.90	17.42	17.74	5,462
26 Feb 19	17.60000 -0.32	18.10	17.32	18.10	5,973
25 Feb 19	17.92000 +0.02	18.22	17.64	17.70	9,561
22 Feb 19	17.90000 +0.08	18.00	17.14	17.90	4,481
21 Feb 19	17.82000 +0.44	18.00	17.30	17.60	4,682
20 Feb 19	17.38000 -0.32	18.16	17.20	17.98	6,817
19 Feb 19	17.70000 +0.10	18.08	17.20	17.20	4,714
18 Feb 19	17.60000 +0.88	17.92	16.56	16.56	19,732
15 Feb 19	16.72000 +0.30	17.46	16.30	16.64	9,652
14 Feb 19	16.42000 +0.28	16.76	16.12	16.58	15,586
13 Feb 19	16.14000 +0.90	16.60	15.68	15.68	12,651
12 Feb 19	15.24000 +0.36	15.78	15.00	15.04	7,488
11 Feb 19	14.88000 -0.58	15.46	14.88	15.46	10,271
08 Feb 19	15.46000 -0.74	16.30	15.32	16.02	4,899
07 Feb 19	16.20000 -1.14	17.76	16.20	17.22	13,919
06 Feb 19	17.34000 -0.46	17.98	17.26	17.88	5,964
05 Feb 19	17.80000 +0.14	17.94	17.44	17.80	45,194
04 Feb 19	17.66000 -0.88	18.60	17.54	18.56	6,894
01 Feb 19	18.54000 -0.20	18.96	18.26	18.76	11,298
31 Jan 19	18.74000 -0.10	19.26	18.72	19.02	6,263
30 Jan 19	18.84000 +0.24	19.02	18.62	18.82	5,518
29 Jan 19	18.60000 -0.12	18.80	18.60	18.60	528
28 Jan 19	18.72000 -0.32	19.40	18.52	19.40	10,101
25 Jan 19	19.04000 -0.56	19.96	18.80	19.60	36,330
24 Jan 19	19.60000 +0.54	19.60	18.46	18.80	9,052
23 Jan 19	19.06000 -0.60	19.52	18.94	19.42	6,148
22 Jan 19	19.66000 +0.00	19.94	19.48	19.94	1,026
21 Jan 19	19.66000 -0.74	20.45	19.62	20.45	12,725
18 Jan 19	20.40000 +0.05	20.55	19.98	20.50	6,240
17 Jan 19	20.35000 -0.10	20.35	19.72	20.10	4,381
16 Jan 19	20.45000 +1.29	20.45	18.82	19.00	3,399
15 Jan 19	19.16000 +0.04	19.30	19.10	19.28	2,483
14 Jan 19	19.12000 -0.32	19.50	19.10	19.50	1,845
11 Jan 19	19.44000 -1.71	21.45	19.36	21.30	13,507
10 Jan 19	21.15000 +0.20	21.50	21.00	21.50	15,995
09 Jan 19	20.95000 +1.01	21.10	19.82	20.10	17,079
08 Jan 19	19.94000 +0.80	20.00	19.28	19.40	13,561
07 Jan 19	19.14000 +0.18	19.40	18.98	19.00	6,283
04 Jan 19	18.96000 +0.18	19.30	18.54	18.54	7,056
03 Jan 19	18.78000 -0.72	19.50	18.58	19.50	4,970
02 Jan 19	19.50000 +2.02	19.86	17.72	17.80	11,434
28 Dec 18	17.48000 +0.74	17.96	16.54	16.54	8,530
27 Dec 18	16.74000 -0.80	17.52	16.74	17.30	7,506
21 Dec 18	17.54000 +0.02	17.80	17.04	17.78	5,511
20 Dec 18	17.52000 -0.30	18.00	17.20	18.00	9,441
19 Dec 18	17.82000 +0.38	18.00	17.00	17.00	4,358
18 Dec 18	17.44000 +0.64	17.68	16.42	17.00	14,160
17 Dec 18	16.80000 -1.34	18.20	16.52	18.20	45,934
14 Dec 18	18.14000 -0.02	18.44	17.92	18.10	20,871
13 Dec 18	18.16000 -0.94	19.36	18.10	19.08	8,837
12 Dec 18	19.10000 +0.10	19.12	18.84	19.00	7,236
11 Dec 18	19.00000 +0.62	19.12	18.52	18.62	19,100
10 Dec 18	18.38000 -0.96	19.06	18.12	19.02	15,499
07 Dec 18	19.34000 -0.48	20.20	19.20	20.20	9,054
06 Dec 18	19.82000 -1.08	20.60	19.60	20.60	14,899
05 Dec 18	20.90000 -0.10	21.15	20.70	21.15	8,546
04 Dec 18	21.00000 -1.00	22.20	20.70	22.20	14,172
03 Dec 18	22.00000 +0.25	23.35	21.50	22.80	31,827
30 Nov 18	21.75000 -0.90	22.75	21.15	22.65	15,927
29 Nov 18	22.65000 +0.65	23.95	22.25	22.80	25,738
28 Nov 18	22.00000 -0.50	23.00	21.75	22.90	10,557
27 Nov 18	22.50000 -1.80	24.35	21.75	24.35	12,080
26 Nov 18	24.30000 +1.20	24.35	23.15	23.15	9,815
23 Nov 18	23.10000 -0.35	23.50	22.85	23.50	2,405
22 Nov 18	23.45000 +1.05	23.60	22.50	22.60	3,015
21 Nov 18	22.40000 +0.35	22.70	21.95	22.40	6,532
20 Nov 18	22.05000 -1.90	23.75	21.60	23.75	12,886
19 Nov 18	23.95000 +0.10	24.50	23.40	24.30	14,307
16 Nov 18	23.85000 +0.70	24.30	23.10	23.95	7,824
15 Nov 18	23.15000 -1.90	25.30	22.80	25.05	17,371
14 Nov 18	25.05000 -0.45	25.75	24.50	25.50	16,617
13 Nov 18	25.50000 -1.30	28.15	25.05	28.00	25,596
12 Nov 18	26.80000 -0.55	28.00	26.70	27.35	7,033
09 Nov 18	27.35000 -0.55	28.20	27.00	28.20	5,368
08 Nov 18	27.90000 -1.60	29.85	27.80	29.85	6,812
07 Nov 18	29.50000 +1.70	29.85	27.85	27.85	8,078
06 Nov 18	27.80000 -0.20	28.45	27.35	28.30	3,973
05 Nov 18	28.00000 -0.10	28.80	27.75	28.00	3,559
02 Nov 18	28.10000 +1.15	28.85	27.10	27.15	15,923
01 Nov 18	26.95000 +1.25	26.95	25.55	25.85	7,965
31 Oct 18	25.70000 +1.10	25.90	24.40	25.15	9,756
30 Oct 18	24.60000 +0.90	24.75	23.20	23.20	8,440
29 Oct 18	23.70000 +1.60	24.40	22.35	22.35	27,735
26 Oct 18	22.10000 +0.60	22.45	21.50	21.80	25,406
25 Oct 18	21.50000 -2.75	24.45	21.10	23.55	42,190
24 Oct 18	24.25000 -3.95	29.65	24.25	28.45	18,405
23 Oct 18	28.20000 -1.50	29.55	28.00	29.55	3,271
22 Oct 18	29.70000 -0.10	30.25	29.30	29.95	2,199
19 Oct 18	29.80000 -0.45	30.50	28.80	29.80	3,620
18 Oct 18	30.25000 +0.25	30.70	29.70	30.45	5,333
17 Oct 18	30.00000 -1.00	31.75	29.70	31.20	13,513
16 Oct 18	31.00000 +0.95	31.30	30.15	30.30	8,466
15 Oct 18	30.05000 +0.05	31.00	29.55	30.50	13,483
12 Oct 18	30.00000 +0.75	30.90	28.95	30.45	14,207
11 Oct 18	29.25000 -0.75	30.30	27.40	29.55	22,535
10 Oct 18	30.00000 -2.60	33.15	29.25	32.60	8,407
09 Oct 18	32.60000 -1.40	34.10	31.55	33.80	9,266
08 Oct 18	34.00000 -4.20	37.70	32.30	37.70	23,686
05 Oct 18	38.20000 -1.45	40.00	38.20	40.00	2,102
04 Oct 18	39.65000 +0.50	40.00	39.00	39.35	4,697
02 Oct 18	39.15000 +0.00	39.55	38.50	39.55	1,157
01 Oct 18	39.15000 +1.80	39.15	37.30	37.80	3,394
28 Sep 18	37.35000 +0.50	38.10	37.00	38.10	3,298
27 Sep 18	36.85000 -1.95	40.00	36.85	40.00	14,885
26 Sep 18	38.80000 -1.80	40.80	38.60	40.20	11,329
25 Sep 18	40.60000 -1.90	42.65	40.60	41.80	2,523
24 Sep 18	42.50000 -1.45	44.00	41.80	44.00	5,908
21 Sep 18	43.95000 -0.30	44.90	43.95	44.05	1,573
20 Sep 18	44.25000 +0.45	44.45	43.65	44.00	3,790
19 Sep 18	43.80000 +0.75	44.65	42.95	42.95	3,047
18 Sep 18	43.05000 -1.65	44.85	43.05	44.85	3,020
17 Sep 18	44.70000 +0.25	44.90	44.50	44.50	1,823
14 Sep 18	44.45000 +0.35	44.50	43.45	43.45	3,001
13 Sep 18	44.10000 +1.35	44.90	44.10	44.15	5,233
12 Sep 18	42.75000 +0.05	43.25	42.65	42.70	1,202
11 Sep 18	42.70000 -1.65	44.65	42.60	44.35	1,804
10 Sep 18	44.35000 +0.75	45.30	43.05	43.05	2,307
07 Sep 18	43.60000 -1.20	45.30	42.70	45.30	6,658
06 Sep 18	44.80000 -0.10	45.40	44.55	45.10	1,695
05 Sep 18	44.90000 -0.70	45.70	44.85	45.55	3,001
04 Sep 18	45.60000 +0.45	46.25	45.30	45.55	2,369
03 Sep 18	45.15000 -1.75	47.00	45.15	46.90	4,193
31 Aug 18	46.90000 +0.20	47.50	46.45	47.10	2,145
30 Aug 18	46.70000 -0.45	47.55	46.40	47.00	2,594
29 Aug 18	47.15000 +0.30	47.15	46.05	46.30	2,920
28 Aug 18	46.85000 -0.60	46.85	46.00	46.80	1,975
27 Aug 18	47.45000 +0.25	47.90	46.55	46.55	3,047
24 Aug 18	47.20000 +2.45	47.20	44.75	44.75	14,834
23 Aug 18	44.75000 -0.70	46.00	44.70	45.45	7,444
22 Aug 18	45.45000 +1.40	45.45	44.30	44.95	4,674
21 Aug 18	44.05000 -2.05	47.50	44.00	46.15	13,110
20 Aug 18	46.10000 +0.35	46.30	45.50	46.10	3,463
17 Aug 18	45.75000 +0.15	46.20	45.25	45.85	2,560
16 Aug 18	45.60000 -0.10	45.80	45.25	45.35	2,112
15 Aug 18	45.70000 +0.20	46.10	45.25	45.25	276
14 Aug 18	45.50000 -0.90	46.60	45.25	46.60	1,792
13 Aug 18	46.40000 -0.15	47.50	45.50	46.30	5,227
10 Aug 18	46.55000 -0.35	47.65	46.50	47.25	2,646
09 Aug 18	46.90000 -0.50	49.20	46.80	47.75	8,292
08 Aug 18	47.40000 +2.70	47.85	44.70	44.70	11,609
07 Aug 18	44.70000 -0.65	46.30	44.60	45.70	2,630
06 Aug 18	45.35000 +3.05	45.40	43.40	43.60	2,301
03 Aug 18	42.30000 -1.25	43.90	42.30	43.50	2,595
02 Aug 18	43.55000 -0.50	44.00	42.30	43.45	6,583
01 Aug 18	44.05000 -1.80	46.00	44.00	45.50	4,708
31 Jul 18	45.85000 +0.30	46.20	45.10	46.20	2,324
30 Jul 18	45.55000 +0.45	45.90	45.30	45.40	2,750
27 Jul 18	45.10000 -0.70	45.90	45.10	45.90	2,420
26 Jul 18	45.80000 +1.05	46.00	44.60	44.60	7,873
25 Jul 18	44.75000 +1.75	45.55	43.55	43.60	5,535
24 Jul 18	43.00000 -0.15	44.45	43.00	43.15	5,670
23 Jul 18	43.15000 +1.30	43.80	41.85	41.85	6,157
20 Jul 18	41.85000 -0.50	42.75	41.80	42.75	4,224
19 Jul 18	42.35000 -0.40	43.00	42.20	42.50	1,100
18 Jul 18	42.75000 +0.40	43.40	42.00	42.05	8,320
17 Jul 18	42.35000 +1.85	42.85	39.20	40.45	27,289
16 Jul 18	40.50000 -2.50	42.90	40.40	42.80	20,360
13 Jul 18	43.00000 -0.50	44.30	43.00	43.50	10,162
12 Jul 18	43.50000 -2.85	46.55	43.50	46.05	12,288
11 Jul 18	46.35000 -1.60	47.70	45.25	47.05	2,828
10 Jul 18	47.95000 +1.40	48.50	47.15	47.15	1,038
09 Jul 18	46.55000 -2.65	49.40	46.55	48.95	5,486
06 Jul 18	49.20000 -1.70	51.10	48.05	51.00	8,050
05 Jul 18	50.90000 +0.40	53.30	50.10	50.40	8,828
04 Jul 18	50.50000 +0.30	50.90	47.60	49.10	13,038
03 Jul 18	50.20000 +1.03	50.50	48.10	49.60	11,438
02 Jul 18	49.17500 -1.33	50.40	48.80	50.40	2,689
29 Jun 18	50.50000 +5.10	51.40	46.00	46.00	17,381
28 Jun 18	45.40000 -3.45	47.95	44.05	47.90	35,977
27 Jun 18	48.85000 -0.65	49.90	46.25	49.65	25,198
26 Jun 18	49.50000 -5.10	55.10	49.20	54.50	8,685
25 Jun 18	54.60000 -3.60	58.00	54.40	57.80	6,269
22 Jun 18	58.20000 -0.10	62.00	57.50	58.30	9,228
21 Jun 18	58.30000 -0.90	60.00	58.20	60.00	2,167
20 Jun 18	59.20000 +0.40	61.00	58.10	59.20	3,712
19 Jun 18	58.80000 -4.20	61.70	58.30	61.30	9,948
18 Jun 18	63.00000 +0.50	63.30	62.10	62.70	5,049
15 Jun 18	62.50000 -0.30	62.80	61.00	62.40	4,571
14 Jun 18	62.80000 +1.60	62.80	60.60	61.30	5,140
13 Jun 18	61.20000 +1.20	61.40	59.80	60.10	3,684
12 Jun 18	60.00000 -0.30	61.70	59.50	60.60	5,219
11 Jun 18	60.30000 -2.70	64.50	58.50	63.40	18,213
08 Jun 18	63.00000 +1.20	63.50	61.40	62.50	9,465
07 Jun 18	61.80000 +4.50	62.40	59.40	61.50	13,545
06 Jun 18	57.30000 -1.70	59.90	57.00	59.60	5,209
05 Jun 18	59.00000 -0.20	59.80	58.30	58.90	3,235
04 Jun 18	59.20000 +2.30	59.90	57.20	58.00	7,573
01 Jun 18	56.90000 +1.10	57.50	55.90	56.20	2,444
31 May 18	55.80000 -1.10	57.30	55.70	57.30	3,726
30 May 18	56.90000 +1.50	57.40	55.70	55.70	4,147
29 May 18	55.40000 -1.60	57.30	54.50	57.30	18,058
28 May 18	57.00000 +0.20	60.00	56.40	60.00	17,218
25 May 18	56.80000 +1.30	59.00	55.50	56.10	15,058
24 May 18	55.50000 -0.80	59.40	55.50	56.90	15,726
23 May 18	56.30000 -2.40	59.30	55.80	59.20	7,526
22 May 18	58.70000 -1.00	60.50	58.00	60.20	5,461
18 May 18	59.70000 +0.20	61.00	59.00	60.00	6,157
17 May 18	59.50000 -2.00	61.00	58.80	61.00	4,542
16 May 18	61.50000 +2.90	62.00	58.50	58.50	16,540
15 May 18	58.60000 +2.00	59.00	57.10	57.10	9,423
14 May 18	56.60000 +0.60	58.90	56.00	57.00	6,828
11 May 18	56.00000 -0.80	57.80	55.90	56.50	3,457
10 May 18	56.80000 +0.90	57.00	55.00	55.90	3,614
09 May 18	55.90000 -1.20	57.80	55.10	57.80	5,876
08 May 18	57.10000 +2.50	59.00	56.90	58.60	14,347
07 May 18	54.60000 +0.60	55.60	54.20	54.90	8,651
04 May 18	54.00000 +0.30	55.30	53.60	54.50	6,273
03 May 18	53.70000 -1.40	55.50	53.70	55.10	7,632
02 May 18	55.10000 +1.70	55.10	53.90	54.10	6,899
30 Apr 18	53.40000 -1.30	55.10	52.80	54.90	3,996
27 Apr 18	54.70000 -0.20	55.50	54.20	54.90	3,220
26 Apr 18	54.90000 +0.10	55.30	54.20	55.10	2,220
25 Apr 18	54.80000 +0.10	55.50	51.40	54.10	20,009
24 Apr 18	54.70000 +1.00	55.40	52.90	54.10	9,379
23 Apr 18	53.70000 -0.60	55.50	53.20	54.00	9,707
20 Apr 18	54.30000 -4.40	58.80	53.50	58.80	16,331
19 Apr 18	58.70000 +0.30	59.40	58.60	58.70	4,200
18 Apr 18	58.40000 -0.90	60.90	58.10	59.50	19,564
17 Apr 18	59.30000 +2.10	59.40	56.60	57.20	10,740
16 Apr 18	57.20000 +1.30	57.20	55.40	56.00	5,187
13 Apr 18	55.90000 +0.80	56.90	55.00	55.30	5,012
12 Apr 18	55.10000 -0.60	55.80	54.40	55.60	4,003
11 Apr 18	55.70000 +1.20	55.90	54.50	55.00	10,326
10 Apr 18	54.50000 +2.10	55.40	52.10	52.10	22,376
09 Apr 18	52.40000 -1.60	54.60	52.30	53.40	15,618
06 Apr 18	54.00000 -1.60	55.30	52.50	55.30	25,799
05 Apr 18	55.60000 +3.30	56.70	53.60	53.70	41,478
04 Apr 18	52.30000 -7.30	59.50	50.60	59.20	118,141
03 Apr 18	59.60000 -8.20	67.40	57.90	67.40	63,629
29 Mar 18	67.80000 -0.50	68.30	65.10	67.90	13,511
28 Mar 18	68.30000 -1.80	70.00	65.70	70.00	16,503
27 Mar 18	70.10000 +2.40	71.80	69.80	70.30	11,213
26 Mar 18	67.70000 -6.30	75.50	67.70	74.70	8,363
23 Mar 18	74.00000 +0.50	74.90	70.40	72.50	9,532
22 Mar 18	73.50000 -4.50	78.00	73.20	77.00	17,962
21 Mar 18	78.00000 -1.50	81.00	77.50	80.90	11,587
20 Mar 18	79.50000 +4.30	80.10	74.60	74.70	17,536
19 Mar 18	75.20000 -1.20	77.80	74.00	77.50	21,973
16 Mar 18	76.40000 -1.80	78.30	76.30	78.20	2,155
15 Mar 18	78.20000 +0.00	78.60	77.50	78.10	5,681
14 Mar 18	78.20000 +0.80	78.30	76.90	76.90	4,262
13 Mar 18	77.40000 +3.60	77.70	73.50	74.00	16,346
12 Mar 18	73.80000 +1.90	73.90	72.50	73.30	4,258
09 Mar 18	71.90000 +0.70	73.10	71.00	73.10	2,029
08 Mar 18	71.20000 -0.70	73.70	71.00	71.00	5,580
07 Mar 18	71.90000 -2.80	74.70	71.10	74.70	5,272
06 Mar 18	74.70000 +4.60	74.70	70.50	70.70	6,547
05 Mar 18	70.10000 +0.80	73.30	67.30	68.00	11,830
02 Mar 18	69.30000 -1.20	70.30	68.90	70.00	11,628
01 Mar 18	70.50000 -2.90	72.70	70.00	72.20	9,131
28 Feb 18	73.40000 -1.10	75.40	73.10	74.40	3,096
27 Feb 18	74.50000 -1.80	76.90	72.40	76.90	5,913
26 Feb 18	76.30000 -0.50	79.00	75.90	76.60	5,314
23 Feb 18	76.80000 +0.20	78.80	74.70	76.20	3,393
22 Feb 18	76.60000 -2.30	78.40	75.10	78.40	7,410
21 Feb 18	78.90000 -0.40	79.50	78.60	78.80	2,546
20 Feb 18	79.30000 +1.30	79.50	77.10	77.10	3,879
19 Feb 18	78.00000 +0.90	79.60	74.20	78.00	9,408
16 Feb 18	77.10000 -1.00	78.90	75.80	78.20	5,160
15 Feb 18	78.10000 +2.90	80.70	77.00	77.00	10,466
14 Feb 18	75.20000 +2.10	75.20	73.40	74.80	7,447
13 Feb 18	73.10000 +0.20	75.40	72.30	73.70	4,108
12 Feb 18	72.90000 +2.10	75.80	72.00	72.10	8,248
09 Feb 18	70.80000 -1.20	73.40	70.00	72.00	8,060
08 Feb 18	72.00000 -2.80	76.50	71.50	75.10	8,003
07 Feb 18	74.80000 +3.30	76.10	72.50	72.50	10,135
06 Feb 18	71.50000 -2.00	72.20	67.20	69.50	21,478
05 Feb 18	73.50000 -3.10	75.90	71.60	75.20	20,936
02 Feb 18	76.60000 -1.80	79.20	76.60	78.50	7,762
01 Feb 18	78.40000 -4.50	84.30	78.40	84.00	10,136
31 Jan 18	82.90000 +1.20	84.50	81.40	83.00	17,147
30 Jan 18	81.70000 +2.00	82.60	79.00	79.60	16,967
29 Jan 18	79.70000 +4.20	79.80	77.10	77.50	14,334
26 Jan 18	75.50000 +1.10	76.90	73.80	74.20	7,051
25 Jan 18	74.40000 -0.20	75.50	73.90	75.50	9,836
24 Jan 18	74.60000 -4.10	79.00	70.50	78.80	43,654
23 Jan 18	78.70000 -2.30	81.30	78.60	81.30	7,378
22 Jan 18	81.00000 -0.20	81.70	79.80	81.70	5,284
19 Jan 18	81.20000 +0.90	81.90	80.00	80.10	3,589
18 Jan 18	80.30000 -0.10	81.70	80.00	80.00	4,467
17 Jan 18	80.40000 -0.90	82.20	80.40	81.90	7,950
16 Jan 18	81.30000 +0.40	82.30	80.40	81.40	4,082
15 Jan 18	80.90000 +0.60	81.20	80.10	80.90	7,394
12 Jan 18	80.30000 +0.90	81.20	79.80	80.20	2,442
11 Jan 18	79.40000 +0.10	81.40	79.00	79.60	10,190
10 Jan 18	79.30000 -1.40	81.70	79.10	80.90	8,517
09 Jan 18	80.70000 -0.30	81.70	79.50	81.50	8,757
08 Jan 18	81.00000 -0.50	82.70	81.00	82.40	8,735
05 Jan 18	81.50000 -0.60	82.70	81.20	82.70	6,820
04 Jan 18	82.10000 +0.10	83.40	80.00	83.10	14,485
03 Jan 18	82.00000 +3.20	82.40	79.10	79.70	15,175
02 Jan 18	78.80000 +0.12	79.60	78.00	78.20	9,217
29 Dec 17	78.68000 -0.58	79.98	78.31	79.98	4,982
28 Dec 17	79.26000 +0.06	80.00	78.26	79.65	8,937
27 Dec 17	79.20000 -0.80	80.95	78.87	80.47	8,274
22 Dec 17	80.00000 +1.13	80.00	78.55	79.73	14,130
21 Dec 17	78.87000 +2.58	80.75	78.16	78.50	28,741
20 Dec 17	76.29000 -0.36	78.71	76.12	77.01	27,110
19 Dec 17	76.65000 +4.08	78.75	72.59	73.01	33,968
18 Dec 17	72.57000 +0.52	74.50	72.22	73.49	14,546
15 Dec 17	72.05000 -0.20	73.07	70.46	72.61	15,460
14 Dec 17	72.25000 +2.25	73.06	69.50	70.66	15,731
13 Dec 17	70.00000 -1.35	72.10	69.52	72.10	15,373
12 Dec 17	71.35000 +0.42	73.89	70.80	73.28	13,136
11 Dec 17	70.93000 +0.48	74.96	70.71	71.80	17,884
08 Dec 17	70.45000 +0.10	71.17	69.78	71.01	7,431
07 Dec 17	70.35000 +0.35	71.95	70.01	70.35	11,321
06 Dec 17	70.00000 -3.67	73.56	69.15	73.56	19,235
05 Dec 17	73.67000 -0.13	74.60	70.70	74.44	24,019
04 Dec 17	73.80000 +4.35	75.11	69.73	70.53	20,189
01 Dec 17	69.45000 -2.66	73.10	69.00	72.66	18,250
30 Nov 17	72.11000 +3.41	73.42	69.65	71.25	34,808
29 Nov 17	68.70000 +1.53	70.70	66.43	68.00	22,834
28 Nov 17	67.17000 +0.12	67.75	66.06	67.09	14,626
27 Nov 17	67.05000 +0.38	67.77	66.50	66.67	9,025
24 Nov 17	66.67000 -0.74	68.77	66.61	68.50	11,607
23 Nov 17	67.41000 +0.20	68.55	66.80	66.80	10,548
22 Nov 17	67.21000 -1.00	68.59	66.13	68.03	11,330
21 Nov 17	68.21000 +0.44	68.21	65.80	67.03	17,115
20 Nov 17	67.77000 +0.77	68.52	66.85	66.86	14,167
17 Nov 17	67.00000 +0.92	67.60	65.83	66.29	9,514
16 Nov 17	66.08000 -1.86	67.65	64.71	67.15	26,409
15 Nov 17	67.94000 -1.67	69.80	67.06	69.71	16,992
14 Nov 17	69.61000 +0.61	71.00	67.72	67.72	25,506
13 Nov 17	69.00000 -1.90	70.73	67.76	70.21	21,936
10 Nov 17	70.90000 +0.08	72.09	70.05	71.13	8,279
09 Nov 17	70.82000 +0.86	72.10	69.76	70.00	13,695
08 Nov 17	69.96000 -2.01	72.64	69.72	71.99	13,600
07 Nov 17	71.97000 +2.25	71.97	66.38	68.58	49,814
06 Nov 17	69.72000 -4.18	73.38	69.09	73.38	33,699
03 Nov 17	73.90000 +0.12	74.70	71.21	74.11	17,900
02 Nov 17	73.78000 -2.22	76.09	73.16	76.01	12,408
01 Nov 17	76.00000 +1.26	77.69	74.51	75.19	14,113
30 Oct 17	74.74000 -1.31	75.79	73.14	75.51	21,430
27 Oct 17	76.05000 -2.22	78.73	76.01	78.44	8,302
26 Oct 17	78.27000 -0.31	79.44	76.98	76.99	4,997
25 Oct 17	78.58000 -2.37	80.91	75.28	79.70	31,225
24 Oct 17	80.95000 +3.05	81.49	76.38	77.00	21,650
23 Oct 17	77.90000 -5.35	82.81	77.90	82.81	23,220
20 Oct 17	83.25000 +0.60	83.99	82.16	82.16	7,863
19 Oct 17	82.65000 -3.55	86.13	78.60	85.07	28,943
18 Oct 17	86.20000 -0.60	87.10	84.50	86.57	15,784
17 Oct 17	86.80000 -4.20	91.55	86.13	91.55	13,649
16 Oct 17	91.00000 +2.00	91.00	86.78	88.04	18,390
13 Oct 17	89.00000 -1.77	91.00	88.00	91.00	19,355
12 Oct 17	90.77000 +0.77	90.80	89.23	89.75	11,641
11 Oct 17	90.00000 -0.42	92.47	90.00	92.47	9,221
10 Oct 17	90.42000 -0.67	92.34	89.51	92.34	6,164
09 Oct 17	91.09000 +1.91	91.34	88.87	89.52	9,121
06 Oct 17	89.18000 -3.49	90.79	85.66	89.98	26,938
05 Oct 17	92.67000 -0.02	95.91	92.21	94.01	22,379
04 Oct 17	92.69000 +2.44	93.00	89.52	90.80	26,856
02 Oct 17	90.25000 +1.70	90.30	89.20	89.97	27,053
29 Sep 17	88.55000 +2.61	89.49	84.55	85.01	22,052
28 Sep 17	85.94000 -0.44	87.69	85.20	87.69	19,360
27 Sep 17	86.38000 -0.91	88.09	86.00	88.09	11,022
26 Sep 17	87.29000 -1.76	89.50	86.85	89.50	21,055
25 Sep 17	89.05000 +1.02	89.60	87.75	87.75	13,164
22 Sep 17	88.03000 -0.92	89.90	88.02	88.60	8,511
21 Sep 17	88.95000 +1.68	89.20	87.50	87.90	11,449
20 Sep 17	87.27000 +1.24	87.75	85.08	85.16	8,061
19 Sep 17	86.03000 -2.37	89.52	85.13	89.40	22,407
18 Sep 17	88.40000 +0.05	91.00	88.25	89.76	19,826
15 Sep 17	88.35000 +0.25	90.15	85.70	87.51	19,822
14 Sep 17	88.10000 +0.60	88.90	85.00	87.60	11,442
13 Sep 17	87.50000 +2.40	89.00	85.00	85.01	24,555
12 Sep 17	85.10000 +0.10	86.80	81.65	85.00	35,575
11 Sep 17	85.00000 +4.00	89.68	82.78	84.20	40,747
08 Sep 17	81.00000 +4.59	82.37	77.10	77.11	27,567
07 Sep 17	76.41000 +2.51	76.98	74.02	74.02	18,079
06 Sep 17	73.90000 +3.92	74.40	69.60	70.50	26,727
05 Sep 17	69.98000 +1.98	72.13	67.10	68.00	19,387
04 Sep 17	68.00000 +2.30	69.90	65.11	65.11	23,105
01 Sep 17	65.70000 +1.20	66.22	64.45	65.18	4,771
31 Aug 17	64.50000 +0.74	65.19	63.63	64.20	3,309
30 Aug 17	63.76000 +1.17	63.96	63.11	63.81	2,165
29 Aug 17	62.59000 -0.81	63.98	61.10	63.98	5,763
28 Aug 17	63.40000 -0.78	64.40	63.01	63.52	1,536
25 Aug 17	64.18000 +0.55	64.20	63.20	63.49	2,584
24 Aug 17	63.63000 -0.36	64.00	63.25	63.62	1,651
23 Aug 17	63.99000 +0.11	64.46	63.35	64.46	2,246
22 Aug 17	63.88000 -0.32	64.81	63.57	64.81	3,219
21 Aug 17	64.20000 +1.29	64.20	62.61	63.76	3,862
18 Aug 17	62.91000 -0.19	63.84	62.00	63.84	2,709
17 Aug 17	63.10000 +0.06	64.02	62.78	63.01	2,270
16 Aug 17	63.04000 -1.35	64.25	63.04	64.24	8,853
15 Aug 17	64.39000 +0.06	66.98	62.89	64.70	14,218
14 Aug 17	64.33000 +2.59	65.10	60.71	60.71	7,893
11 Aug 17	61.74000 -1.61	62.90	60.31	62.50	7,528
10 Aug 17	63.35000 -0.65	64.42	63.24	64.24	6,272
09 Aug 17	64.00000 -2.19	67.37	63.11	66.41	14,004
08 Aug 17	66.19000 +2.29	66.59	63.58	63.99	19,328
07 Aug 17	63.90000 +2.40	64.50	62.09	62.10	12,342
04 Aug 17	61.50000 -0.65	62.08	61.30	61.51	6,519
03 Aug 17	62.15000 +0.15	63.58	61.44	61.85	7,800
02 Aug 17	62.00000 -0.12	62.55	61.77	62.39	2,881
01 Aug 17	62.12000 +0.72	62.40	61.70	62.00	4,930
31 Jul 17	61.40000 -0.60	63.39	61.00	62.87	11,918
28 Jul 17	62.00000 +1.57	62.28	59.70	59.70	8,565
27 Jul 17	60.43000 +0.42	60.49	58.45	58.72	5,586
26 Jul 17	60.01000 +4.32	60.82	55.22	55.55	20,190
25 Jul 17	55.69000 -1.99	57.90	53.73	56.55	29,072
24 Jul 17	57.68000 -2.43	61.18	57.50	61.18	12,792
21 Jul 17	60.11000 -1.70	61.67	59.97	61.67	5,241
20 Jul 17	61.81000 +0.08	61.81	61.00	61.12	3,095
19 Jul 17	61.73000 +0.50	61.74	60.62	61.19	3,452
18 Jul 17	61.23000 -0.16	61.59	61.00	61.20	3,176
17 Jul 17	61.39000 +0.68	61.91	60.72	61.31	5,687
14 Jul 17	60.71000 -1.04	62.30	60.50	62.09	3,469
13 Jul 17	61.75000 +1.26	62.39	59.74	60.80	5,809
12 Jul 17	60.49000 +0.29	60.57	58.36	60.44	10,884
11 Jul 17	60.20000 -0.03	61.32	59.81	60.79	6,906
10 Jul 17	60.23000 -0.35	61.33	59.80	60.06	7,393
07 Jul 17	60.58000 -1.24	61.95	58.23	61.95	13,025
06 Jul 17	61.82000 -1.04	63.04	61.78	62.25	7,012
05 Jul 17	62.86000 -0.63	64.30	62.26	63.80	2,448
04 Jul 17	63.49000 -0.29	64.28	62.40	63.20	3,418
03 Jul 17	63.78000 -2.22	66.57	62.24	66.57	7,832
30 Jun 17	66.00000 +0.18	67.00	64.51	67.00	5,966
29 Jun 17	65.82000 +0.82	67.85	65.82	66.74	6,612
28 Jun 17	65.00000 -3.44	67.99	63.82	67.00	9,060
27 Jun 17	68.44000 -0.56	69.79	66.01	69.00	7,227
26 Jun 17	69.00000 +4.46	69.00	65.90	65.90	14,484
23 Jun 17	64.54000 +2.54	66.08	62.24	62.24	12,594
22 Jun 17	62.00000 +1.56	62.43	60.10	60.10	6,145
21 Jun 17	60.44000 -2.36	63.49	58.92	62.65	16,189
20 Jun 17	62.80000 +1.40	63.50	61.56	62.00	8,035
19 Jun 17	61.40000 -2.03	63.74	60.87	63.50	8,613
16 Jun 17	63.43000 +1.45	63.50	60.53	60.56	6,054
15 Jun 17	61.98000 -2.01	64.21	60.35	63.68	27,071
14 Jun 17	63.99000 -4.16	69.00	63.70	69.00	17,633
13 Jun 17	68.15000 -1.05	69.90	67.58	69.48	3,597
12 Jun 17	69.20000 -1.63	71.97	66.39	70.95	14,016
09 Jun 17	70.83000 +3.83	71.50	68.20	68.25	18,865
08 Jun 17	67.00000 -4.85	72.20	66.47	72.20	16,058
07 Jun 17	71.85000 -0.85	74.04	71.18	72.70	9,496
06 Jun 17	72.70000 +3.05	73.86	70.45	70.90	14,092
02 Jun 17	69.65000 +1.81	69.65	67.47	67.84	9,344
01 Jun 17	67.84000 +1.34	67.85	66.11	66.50	10,683
31 May 17	66.50000 -0.23	66.70	65.61	66.64	8,435
30 May 17	66.73000 -0.49	67.11	66.03	66.80	1,900
29 May 17	67.22000 +1.70	67.22	65.70	66.10	5,285
26 May 17	65.52000 +0.79	66.10	64.58	65.40	6,637
25 May 17	64.73000 -0.67	65.25	64.43	64.52	2,110
24 May 17	65.40000 +2.56	65.40	62.98	63.31	5,890
23 May 17	62.84000 -0.89	63.60	62.05	63.60	8,859
22 May 17	63.73000 -1.52	65.30	63.36	65.25	5,010
19 May 17	65.25000 +3.50	65.52	61.23	61.23	10,748
18 May 17	61.75000 -0.75	61.80	57.57	60.37	25,299
17 May 17	62.50000 -1.50	64.90	62.00	64.90	15,174
16 May 17	64.00000 +0.89	66.75	63.80	64.27	25,696
15 May 17	63.11000 +0.61	64.99	62.10	62.65	13,233
12 May 17	62.50000 +3.13	63.38	59.50	59.50	16,917
11 May 17	59.37000 +2.82	59.80	57.44	57.50	12,489
10 May 17	56.55000 -1.44	60.95	56.55	60.95	13,013
09 May 17	57.99000 +0.49	57.99	56.97	57.01	6,706
08 May 17	57.50000 -2.60	61.25	56.75	59.35	11,386
05 May 17	60.10000 -0.07	60.10	59.22	59.86	5,110
04 May 17	60.17000 -0.33	60.66	59.86	60.60	5,466
03 May 17	60.50000 +0.90	61.84	59.88	60.22	8,384
02 May 17	59.60000 +1.30	60.23	57.90	58.60	9,331
28 Apr 17	58.30000 +2.07	58.77	56.46	56.80	6,551
27 Apr 17	56.23000 +0.06	57.26	55.99	57.15	8,291
26 Apr 17	56.17000 +2.87	58.00	53.50	53.90	17,567
25 Apr 17	53.30000 +1.30	53.89	52.00	52.00	10,035
24 Apr 17	52.00000 +1.65	52.52	51.00	51.75	12,463
21 Apr 17	50.35000 +0.35	50.49	48.99	48.99	8,271
20 Apr 17	50.00000 +0.99	51.00	48.79	49.40	6,667
19 Apr 17	49.00500 +0.53	49.70	48.40	48.70	3,907
18 Apr 17	48.48000 -1.64	51.00	47.77	50.99	3,971
13 Apr 17	50.12000 -0.82	51.20	49.85	50.45	4,328
12 Apr 17	50.94000 -0.69	51.87	50.61	51.50	1,506
11 Apr 17	51.63000 +1.11	51.93	49.51	49.51	9,092
10 Apr 17	50.52000 +2.22	50.90	48.05	48.95	6,975
07 Apr 17	48.30000 -0.10	48.60	47.94	48.60	1,617
06 Apr 17	48.40000 -1.20	49.06	48.40	48.97	3,352
05 Apr 17	49.60000 -0.05	49.90	48.60	48.60	3,404
04 Apr 17	49.65000 -0.23	49.90	48.76	49.89	1,941
03 Apr 17	49.88000 +1.11	49.94	49.03	49.06	6,406
31 Mar 17	48.77000 +0.51	48.92	47.72	48.92	3,245
30 Mar 17	48.26000 +1.64	49.50	47.18	47.26	10,172
29 Mar 17	46.61500 -2.63	49.50	45.50	49.50	9,241
28 Mar 17	49.25000 +1.62	49.25	47.89	47.89	11,864
27 Mar 17	47.63500 +2.16	48.47	45.10	45.10	16,744
24 Mar 17	45.47500 +0.47	46.19	45.00	45.61	1,170
23 Mar 17	45.00000 +0.38	45.00	43.67	43.67	6,536
22 Mar 17	44.62000 -1.38	46.59	44.00	46.59	15,804
21 Mar 17	46.00000 -0.03	46.40	45.81	46.00	4,302
20 Mar 17	46.03500 -0.28	46.72	45.22	46.72	4,961
17 Mar 17	46.31500 +1.11	46.50	45.02	45.02	6,176
16 Mar 17	45.20500 -0.19	45.90	45.13	45.30	2,035
15 Mar 17	45.40000 +0.28	45.81	45.03	45.03	888
14 Mar 17	45.11500 -1.54	46.51	45.01	46.00	1,645
13 Mar 17	46.66000 +0.34	47.40	46.25	47.00	1,588
10 Mar 17	46.32000 +0.57	47.40	45.12	45.40	8,115
09 Mar 17	45.75000 -1.65	47.40	45.75	47.40	3,472
08 Mar 17	47.40000 +0.66	47.40	46.21	46.50	1,984
07 Mar 17	46.74500 -0.22	46.85	46.56	46.85	665
06 Mar 17	46.96500 +0.26	47.48	46.70	47.48	2,580
03 Mar 17	46.70000 -0.81	47.60	46.10	46.67	2,567
02 Mar 17	47.51500 -1.49	49.55	47.22	48.51	8,550
01 Mar 17	49.00000 +1.50	49.25	46.97	47.50	6,943
28 Feb 17	47.50000 +0.08	47.99	46.92	47.09	986
27 Feb 17	47.42500 +1.33	47.85	46.58	46.88	2,584
24 Feb 17	46.10000 -1.61	47.99	46.01	47.99	5,325
23 Feb 17	47.71000 -1.44	49.25	46.05	48.70	6,261
22 Feb 17	49.15000 -0.24	49.39	48.70	49.39	4,521
21 Feb 17	49.39000 +1.45	49.62	47.50	47.99	11,006
20 Feb 17	47.94000 +1.10	47.97	46.50	46.85	7,249
17 Feb 17	46.84000 +1.56	46.97	45.19	45.79	6,196
16 Feb 17	45.28000 +0.28	46.00	45.14	45.15	5,259
15 Feb 17	45.00000 +0.51	45.00	44.40	44.50	5,556
14 Feb 17	44.49500 +0.46	44.50	44.00	44.40	4,415
13 Feb 17	44.03500 -0.28	44.50	43.80	44.50	1,544
10 Feb 17	44.31500 +0.47	44.49	43.50	43.94	2,048
09 Feb 17	43.85000 -0.02	44.49	43.14	44.49	799
08 Feb 17	43.87000 -0.63	44.50	43.14	44.50	1,647
07 Feb 17	44.49500 -0.50	44.49	43.25	43.25	1,640
06 Feb 17	44.99500 +1.11	45.25	44.04	44.19	5,602
03 Feb 17	43.88000 +0.49	43.98	43.40	43.47	921
02 Feb 17	43.39000 +0.49	43.39	42.46	42.90	1,928
01 Feb 17	42.90000 +1.80	42.90	39.39	40.90	12,960
31 Jan 17	41.10000 -1.20	42.54	41.10	42.00	13,096
30 Jan 17	42.30000 -1.34	43.64	42.00	43.20	4,476
27 Jan 17	43.64000 -0.21	44.29	43.20	43.85	1,824
26 Jan 17	43.85000 +0.17	44.15	43.35	44.15	1,822
25 Jan 17	43.68000 +0.79	44.74	42.90	42.90	6,802
24 Jan 17	42.89000 -0.01	42.90	42.22	42.50	2,666
23 Jan 17	42.90000 +0.40	42.90	42.10	42.10	4,778
20 Jan 17	42.50000 -0.04	42.75	42.47	42.75	845
19 Jan 17	42.54500 -0.02	42.75	42.10	42.60	2,092
18 Jan 17	42.56500 +0.06	42.90	42.11	42.70	2,222
17 Jan 17	42.50000 -0.05	42.90	42.10	42.30	3,782
16 Jan 17	42.55000 -0.35	42.90	42.50	42.90	2,413
13 Jan 17	42.90000 +0.08	42.90	42.65	42.81	2,745
12 Jan 17	42.82000 +0.22	42.99	42.50	42.97	3,171
11 Jan 17	42.60000 -0.11	42.99	42.35	42.99	5,748
10 Jan 17	42.71000 +0.20	43.30	42.40	43.30	5,444
09 Jan 17	42.51000 -1.64	45.00	42.50	43.45	7,713
06 Jan 17	44.15000 +0.90	44.24	43.34	43.85	1,015
05 Jan 17	43.25500 -0.97	44.50	43.26	44.49	2,370
04 Jan 17	44.22500 +0.43	44.50	43.01	43.78	4,550
03 Jan 17	43.79500 +0.18	44.80	43.71	44.00	5,245
02 Jan 17	43.61000 +2.08	45.00	41.51	42.00	5,865
30 Dec 16	41.52500 +0.07	42.25	40.86	41.20	4,634
29 Dec 16	41.45500 +0.24	42.15	41.20	41.20	3,159
28 Dec 16	41.22000 -0.28	41.97	41.22	41.24	4,374
27 Dec 16	41.50000 +0.00	42.28	41.26	42.00	3,814
23 Dec 16	41.50000 -0.15	42.15	41.21	41.51	5,086
22 Dec 16	41.65000 -1.74	42.80	41.00	42.56	5,492
21 Dec 16	43.39500 +0.42	43.90	42.10	42.44	5,720
20 Dec 16	42.97000 +0.68	43.13	41.73	42.20	5,080
19 Dec 16	42.29000 +0.29	42.74	41.50	42.26	7,903
16 Dec 16	42.00000 +1.12	42.00	40.36	40.39	7,536
15 Dec 16	40.88000 -1.28	42.92	40.35	42.16	10,507
14 Dec 16	42.16000 -1.84	44.35	41.14	43.55	17,434
13 Dec 16	44.00000 +0.08	44.98	43.90	44.98	2,453
12 Dec 16	43.92000 -1.31	45.58	43.80	45.00	4,142
09 Dec 16	45.23000 -0.06	45.50	44.68	45.50	1,727
08 Dec 16	45.29500 +0.56	45.47	44.18	44.44	7,788
07 Dec 16	44.73000 +0.90	44.85	43.95	44.20	5,589
06 Dec 16	43.83500 -1.62	46.00	43.50	46.00	10,643
05 Dec 16	45.45500 +1.95	46.00	43.50	43.70	9,012
02 Dec 16	43.50500 -2.49	46.00	42.90	46.00	14,895
01 Dec 16	46.00000 +0.24	46.10	45.06	45.51	4,715
30 Nov 16	45.75500 -0.04	46.08	45.16	45.98	2,949
29 Nov 16	45.80000 +0.30	48.00	44.93	45.10	9,981
28 Nov 16	45.50000 +1.73	45.94	43.80	43.80	22,344
25 Nov 16	43.77000 +0.00	43.77	43.31	43.70	6,451
24 Nov 16	43.77000 -0.98	44.49	43.44	44.02	6,119
23 Nov 16	44.75000 -0.40	45.34	44.02	45.25	9,825
22 Nov 16	45.14500 +0.35	46.95	44.56	46.73	8,522
21 Nov 16	44.80000 +1.45	48.03	43.95	45.00	24,632
18 Nov 16	43.34500 +1.34	43.78	42.71	42.97	6,774
17 Nov 16	42.01000 +0.36	42.69	41.67	41.67	3,823
16 Nov 16	41.65000 -0.30	42.60	41.60	42.60	5,725
15 Nov 16	41.95000 +0.87	42.00	40.75	41.15	4,784
14 Nov 16	41.08500 +0.40	42.40	40.75	41.21	7,138
11 Nov 16	40.68000 -1.42	42.95	39.60	41.66	14,287
10 Nov 16	42.10500 +0.60	42.99	40.00	40.39	24,572
09 Nov 16	41.50000 +3.17	42.99	35.61	35.73	28,937
08 Nov 16	38.33000 -0.67	39.20	37.73	39.20	3,535
07 Nov 16	39.00000 +1.56	39.00	37.41	37.95	5,698
04 Nov 16	37.43500 +0.44	37.44	36.46	37.00	4,806
03 Nov 16	37.00000 +0.19	37.49	36.25	36.25	7,480
02 Nov 16	36.81500 -1.19	37.50	35.82	37.20	20,579
01 Nov 16	38.00000 +0.46	38.10	37.38	38.06	3,912
31 Oct 16	37.54500 -0.86	39.47	36.56	38.50	14,556
28 Oct 16	38.40000 -0.67	38.90	38.36	38.85	4,599
27 Oct 16	39.07000 -0.73	39.60	38.19	39.60	5,313
26 Oct 16	39.80000 -0.10	40.49	39.50	40.19	5,336
25 Oct 16	39.90500 +1.35	40.19	38.80	38.94	11,941
24 Oct 16	38.55000 +0.01	39.38	38.20	38.20	8,105
21 Oct 16	38.54000 -0.46	39.20	38.19	39.20	3,299
20 Oct 16	39.00000 +0.00	39.49	38.19	39.00	7,068
19 Oct 16	39.00000 +1.14	39.00	37.27	37.28	15,748
18 Oct 16	37.86000 +0.51	37.90	36.53	36.53	3,190
17 Oct 16	37.34500 +0.65	37.35	35.74	36.00	4,081
14 Oct 16	36.69500 +0.29	37.05	35.10	36.16	9,452
13 Oct 16	36.40500 -0.90	37.30	36.40	37.30	6,896
12 Oct 16	37.30500 -0.68	37.99	37.31	37.99	3,008
11 Oct 16	37.98500 +0.39	37.99	36.88	37.60	7,066
10 Oct 16	37.59500 +0.51	37.85	36.78	37.50	10,869
07 Oct 16	37.08500 +0.32	37.80	36.06	36.25	13,444
06 Oct 16	36.76500 +1.69	37.00	34.50	35.50	30,710
05 Oct 16	35.07000 +1.37	35.74	32.65	34.00	12,454
04 Oct 16	33.70000 -1.00	34.90	33.70	34.60	10,949
30 Sep 16	34.70000 +0.01	34.70	33.16	34.50	10,544
29 Sep 16	34.68500 +0.19	35.00	34.25	35.00	4,364
28 Sep 16	34.50000 +1.46	34.75	33.10	33.10	15,247
27 Sep 16	33.04500 -0.06	33.39	32.84	33.39	2,202
26 Sep 16	33.10000 +0.25	34.00	32.60	32.60	8,114
23 Sep 16	32.85000 +0.35	33.00	32.50	32.50	7,471
22 Sep 16	32.50000 +0.30	32.50	31.29	31.80	6,703
21 Sep 16	32.20000 +1.18	32.50	31.15	31.15	6,575
20 Sep 16	31.02500 -0.02	31.02	30.70	30.80	2,813
19 Sep 16	31.04500 +0.72	31.14	30.37	30.70	8,021
16 Sep 16	30.32500 +0.24	30.68	30.20	30.20	853
15 Sep 16	30.09000 -0.91	30.90	30.00	30.80	5,734
14 Sep 16	30.99500 +0.34	31.00	30.49	30.50	3,317
13 Sep 16	30.66000 +0.64	30.95	30.02	30.66	3,324
12 Sep 16	30.02000 -0.43	30.50	30.02	30.50	6,089
09 Sep 16	30.45000 -0.18	31.10	30.45	30.92	9,767
08 Sep 16	30.63500 -0.17	31.14	30.64	30.82	2,079
07 Sep 16	30.81000 +0.04	31.15	30.81	31.14	3,827
06 Sep 16	30.77000 +0.17	31.35	30.61	31.17	3,883
05 Sep 16	30.60000 -0.08	31.17	30.30	30.69	6,504
02 Sep 16	30.68500 +0.48	30.97	30.17	30.30	6,475
01 Sep 16	30.20000 +0.15	30.49	30.16	30.20	7,968
31 Aug 16	30.05000 +0.06	30.25	29.90	29.90	6,132
30 Aug 16	29.99000 +0.01	30.00	29.66	30.00	3,325
29 Aug 16	29.97500 +0.38	30.02	29.50	30.00	5,867
26 Aug 16	29.60000 +0.49	30.00	29.50	30.00	5,303
25 Aug 16	29.11500 -1.00	30.29	29.11	30.00	5,465
24 Aug 16	30.11500 +1.09	30.17	29.60	30.17	3,712
23 Aug 16	29.02000 -1.82	31.00	28.95	30.65	11,807
22 Aug 16	30.84500 +0.17	31.30	30.52	31.00	9,211
19 Aug 16	30.67500 -0.81	31.42	30.33	31.42	10,225
18 Aug 16	31.48500 +0.17	31.49	31.19	31.39	5,527
17 Aug 16	31.31500 +0.50	31.57	30.28	30.31	5,716
16 Aug 16	30.81500 +0.57	30.84	29.70	29.90	10,120
15 Aug 16	30.25000 -0.09	30.75	29.78	29.80	6,008
12 Aug 16	30.34500 -0.36	30.39	30.00	30.05	4,258
11 Aug 16	30.70000 -1.24	31.55	29.27	31.55	27,310
10 Aug 16	31.94500 -0.07	32.50	31.94	32.00	3,149
09 Aug 16	32.01500 -0.15	32.28	31.50	32.17	1,567
08 Aug 16	32.17000 -0.23	33.53	31.55	32.50	7,911
05 Aug 16	32.40000 +0.94	32.72	31.56	31.56	4,705
04 Aug 16	31.46000 +0.97	31.73	31.00	31.00	3,418
03 Aug 16	30.48500 -0.18	32.40	30.43	32.40	5,450
02 Aug 16	30.66500 -0.83	31.80	29.75	31.37	7,345
01 Aug 16	31.50000 -0.58	31.94	31.11	31.20	11,115
29 Jul 16	32.07500 -1.06	33.10	32.08	33.10	8,887
28 Jul 16	33.14000 -1.22	34.49	32.95	34.24	6,984
27 Jul 16	34.36000 +0.24	34.52	33.99	33.99	4,222
26 Jul 16	34.12000 +0.50	34.28	33.96	34.20	1,760
25 Jul 16	33.61500 -0.38	34.10	33.31	33.63	1,849
22 Jul 16	34.00000 +0.10	34.35	33.49	33.80	2,050
21 Jul 16	33.90000 -0.79	34.69	33.49	34.50	9,055
20 Jul 16	34.69500 +0.94	34.95	33.87	34.40	13,376
19 Jul 16	33.76000 +1.26	34.38	32.52	32.69	15,920
18 Jul 16	32.50000 +0.80	32.50	31.61	32.35	9,088
15 Jul 16	31.70000 +0.50	32.00	31.10	31.49	5,946
14 Jul 16	31.20000 +0.50	31.20	30.20	30.85	5,002
13 Jul 16	30.70000 +0.26	30.81	30.02	30.49	4,809
12 Jul 16	30.44500 +0.34	30.52	30.10	30.52	3,299
11 Jul 16	30.10000 +0.42	30.85	29.72	30.85	7,145
08 Jul 16	29.68500 +1.33	30.26	28.90	29.31	6,358
07 Jul 16	28.35000 +0.35	28.86	28.00	28.86	762
06 Jul 16	28.00000 -1.25	29.57	28.00	29.57	2,375
05 Jul 16	29.25000 -0.12	29.68	29.00	29.20	3,600
04 Jul 16	29.37000 +0.12	29.99	29.19	29.43	3,201
01 Jul 16	29.25500 +0.74	29.25	28.70	29.00	4,227
30 Jun 16	28.51500 +0.11	28.89	28.51	28.89	1,134
29 Jun 16	28.40000 -0.19	29.00	28.00	28.60	4,705
28 Jun 16	28.59500 +1.84	29.38	27.01	27.18	4,787
27 Jun 16	26.75000 -0.06	28.25	26.75	27.17	4,314
24 Jun 16	26.80500 -0.98	27.49	24.06	25.00	19,771
23 Jun 16	27.78000 -0.63	28.44	27.73	28.44	3,462
22 Jun 16	28.41000 +0.02	28.42	27.60	27.60	1,006
21 Jun 16	28.39000 +0.39	28.39	28.10	28.39	749
20 Jun 16	28.00000 +0.49	28.30	27.30	27.71	4,643
17 Jun 16	27.51000 +0.73	28.45	27.10	27.10	7,964
16 Jun 16	26.78000 -0.87	27.81	26.21	27.80	11,211
15 Jun 16	27.65000 +0.15	28.36	27.50	27.50	3,011
14 Jun 16	27.50500 -0.70	28.50	27.50	28.50	2,907
13 Jun 16	28.21000 -2.04	29.51	28.21	29.50	9,773
10 Jun 16	30.25000 +0.31	30.25	29.00	30.25	10,740
09 Jun 16	29.94500 -0.06	30.25	29.91	30.25	2,118
08 Jun 16	30.00000 -0.04	30.26	29.72	30.26	2,181
07 Jun 16	30.04000 +0.30	30.28	29.50	30.15	1,866
06 Jun 16	29.74000 +0.08	29.90	29.25	29.25	710
03 Jun 16	29.65500 -0.19	30.04	29.27	30.04	3,202
02 Jun 16	29.85000 +1.32	30.40	28.11	28.60	19,146
01 Jun 16	28.53000 -0.59	29.50	28.53	29.50	1,734
31 May 16	29.12000 -0.10	29.90	29.05	29.22	2,724
30 May 16	29.22000 +0.12	29.89	28.58	29.50	6,369
27 May 16	29.10000 +0.10	29.50	28.96	29.20	2,745
26 May 16	29.00000 +0.27	29.64	28.45	28.99	5,718
25 May 16	28.73000 +0.90	28.97	27.60	28.00	11,599
24 May 16	27.83000 -0.37	28.44	27.50	28.00	8,136
23 May 16	28.20000 -1.02	29.24	28.19	29.24	7,624
20 May 16	29.22500 -0.57	30.19	28.40	30.00	5,741
19 May 16	29.80000 -1.15	30.69	29.50	30.69	7,163
18 May 16	30.95000 -0.37	31.24	30.31	31.24	4,306
17 May 16	31.32000 -0.22	31.53	30.81	31.50	7,392
13 May 16	31.54000 +0.05	31.93	30.53	31.57	17,220
12 May 16	31.49500 +0.50	31.58	30.46	31.18	9,514
11 May 16	30.99500 +0.50	31.42	29.60	29.60	9,341
10 May 16	30.49500 +0.90	30.90	29.80	30.00	15,131
09 May 16	29.59500 +0.84	30.00	29.21	29.21	14,923
06 May 16	28.75000 -0.05	28.80	28.55	28.80	2,482
05 May 16	28.79500 +0.40	28.80	28.26	28.80	646
04 May 16	28.39500 +0.13	28.55	27.80	28.27	7,051
03 May 16	28.27000 -0.73	29.65	28.27	29.40	7,766
02 May 16	29.00000 +1.50	29.35	28.25	28.42	7,457
29 Apr 16	27.50000 -0.63	28.39	27.50	28.10	3,096
28 Apr 16	28.12500 +0.37	28.17	27.15	28.09	9,772
27 Apr 16	27.75500 -1.37	28.75	27.75	28.40	8,465
26 Apr 16	29.12500 +1.38	29.39	27.61	27.90	17,198
25 Apr 16	27.74500 +1.00	27.90	26.75	26.75	10,734
22 Apr 16	26.75000 +0.39	27.19	26.67	26.70	8,555
21 Apr 16	26.36000 -1.12	27.15	25.99	27.15	5,027
20 Apr 16	27.48000 +0.11	27.93	26.85	27.40	8,771
19 Apr 16	27.36500 +1.07	28.19	26.77	26.80	12,946
18 Apr 16	26.30000 -0.20	26.70	26.20	26.40	6,416
15 Apr 16	26.50000 -0.39	26.77	26.50	26.50	4,530
14 Apr 16	26.89000 +0.39	26.94	26.60	26.60	1,926
13 Apr 16	26.50000 +0.92	26.84	25.86	26.30	3,590
12 Apr 16	25.58000 +0.37	26.50	25.19	25.39	16,364
11 Apr 16	25.21000 -0.51	26.06	24.90	26.00	4,608
08 Apr 16	25.71500 -0.28	26.35	25.42	26.35	5,168
07 Apr 16	25.99500 -0.48	26.67	25.56	26.11	4,713
06 Apr 16	26.48000 +0.20	27.18	26.17	26.32	5,785
05 Apr 16	26.27500 -0.69	26.94	24.90	26.65	15,720
04 Apr 16	26.97000 +0.67	27.27	25.88	26.37	11,880
01 Apr 16	26.30000 +1.40	26.64	24.95	24.95	11,871
31 Mar 16	24.90000 +0.33	25.37	24.53	24.53	2,815
30 Mar 16	24.56500 +0.36	25.72	23.38	24.20	18,698
29 Mar 16	24.21000 -1.00	25.10	24.21	25.00	5,068
24 Mar 16	25.21000 -0.39	25.55	25.21	25.55	2,099
23 Mar 16	25.60000 +0.10	26.10	25.60	26.10	4,336
22 Mar 16	25.50000 -0.59	26.50	25.50	26.50	2,877
21 Mar 16	26.09000 -0.61	27.48	26.09	26.70	2,560
18 Mar 16	26.70500 -0.80	27.83	26.70	27.51	3,277
17 Mar 16	27.50000 -0.60	28.20	27.50	28.20	3,412
16 Mar 16	28.10000 +0.11	28.37	27.50	27.50	2,484
15 Mar 16	27.99000 +0.82	28.40	27.17	27.50	3,068
14 Mar 16	27.16500 -1.30	28.67	27.17	28.67	11,198
11 Mar 16	28.47000 +0.81	29.20	27.23	27.94	6,457
10 Mar 16	27.66000 +0.40	28.17	27.00	27.52	7,044
09 Mar 16	27.26000 -0.35	27.94	27.25	27.94	1,729
08 Mar 16	27.61500 -1.36	28.92	27.00	28.30	4,748
07 Mar 16	28.98000 -0.51	29.87	27.97	29.50	5,760
04 Mar 16	29.48500 -0.30	30.30	29.21	30.30	4,647
03 Mar 16	29.78000 -0.74	31.65	29.75	30.00	22,676
02 Mar 16	30.52500 +0.64	31.69	29.50	29.50	15,657
01 Mar 16	29.89000 +1.93	30.00	27.87	27.87	11,861
29 Feb 16	27.96000 +0.75	28.00	27.00	27.49	3,508
26 Feb 16	27.20500 +0.07	27.64	27.10	27.64	2,526
25 Feb 16	27.14000 +0.47	27.80	26.66	27.49	3,116
24 Feb 16	26.67500 -0.28	28.00	26.10	27.56	11,135
23 Feb 16	26.95000 -1.64	28.96	26.52	28.50	17,599
22 Feb 16	28.59000 -1.01	29.63	27.78	29.62	8,435
19 Feb 16	29.60000 -0.12	30.24	29.00	29.45	13,069
18 Feb 16	29.72000 -0.08	29.80	28.61	29.47	8,466
17 Feb 16	29.79500 +1.84	29.90	28.00	28.31	18,521
16 Feb 16	27.95000 +0.20	28.15	27.70	28.14	5,604
15 Feb 16	27.75500 +1.42	28.50	26.50	27.00	18,519
12 Feb 16	26.33500 +1.91	26.48	24.25	24.43	25,357
11 Feb 16	24.42000 -0.95	25.40	23.76	25.40	16,501
10 Feb 16	25.37500 +1.27	26.25	24.00	24.45	31,063
09 Feb 16	24.10500 -0.57	25.00	22.82	24.02	37,351
08 Feb 16	24.67000 -3.87	28.33	24.37	28.01	30,291
05 Feb 16	28.54000 -1.71	30.24	27.91	29.35	12,102
04 Feb 16	30.25000 -0.04	30.28	28.50	29.98	11,778
03 Feb 16	30.29000 -0.43	31.34	29.28	31.12	9,993
02 Feb 16	30.72000 +0.39	32.40	30.60	30.95	11,689
01 Feb 16	30.32500 +0.50	30.39	29.83	30.28	11,612
29 Jan 16	29.83000 -0.87	31.20	29.03	31.20	8,814
28 Jan 16	30.70000 -1.00	31.80	30.10	31.80	6,505
27 Jan 16	31.70000 +0.45	31.90	30.82	31.25	4,559
26 Jan 16	31.25000 -0.95	31.90	29.78	31.90	23,954
25 Jan 16	32.20000 -0.69	33.50	32.20	33.12	9,819
22 Jan 16	32.89500 +3.01	34.00	30.80	30.94	32,712
21 Jan 16	29.89000 +1.69	29.99	28.73	29.37	6,550
20 Jan 16	28.20000 -1.30	29.32	26.72	29.00	19,873
19 Jan 16	29.50000 +3.45	29.50	27.40	27.40	27,402
18 Jan 16	26.05000 -2.44	29.28	26.05	28.89	47,501
15 Jan 16	28.49000 -4.18	32.90	28.49	32.14	32,873
14 Jan 16	32.67500 -2.38	35.04	31.36	35.04	28,190
13 Jan 16	35.05000 +0.84	35.60	34.35	35.60	11,729
12 Jan 16	34.21000 -0.79	35.45	33.72	35.15	26,340
11 Jan 16	35.00000 +1.28	35.80	33.40	34.00	16,639
08 Jan 16	33.72000 +2.13	34.72	32.49	32.90	41,991
07 Jan 16	31.59000 -2.90	32.99	31.25	32.99	24,005
06 Jan 16	34.49000 -0.41	34.90	33.60	34.90	37,794
05 Jan 16	34.90000 +3.39	36.40	32.20	32.20	30,589
04 Jan 16	31.51000 -0.22	32.91	31.30	32.00	23,538
30 Dec 15	31.73000 -0.49	33.26	31.05	32.90	12,901
29 Dec 15	32.21500 +0.70	32.50	31.60	32.00	13,324
28 Dec 15	31.51000 +1.61	31.93	29.75	29.98	11,143
23 Dec 15	29.90000 +0.51	29.97	29.30	29.39	7,258
22 Dec 15	29.39000 +0.43	29.40	29.00	29.29	9,533
21 Dec 15	28.96000 +0.25	30.00	28.50	29.10	18,573
18 Dec 15	28.71000 -1.48	30.20	28.57	30.20	13,076
17 Dec 15	30.18500 +1.73	31.39	29.15	29.30	21,136
16 Dec 15	28.45000 +1.27	28.67	27.36	27.38	12,037
15 Dec 15	27.18500 +0.60	27.18	26.46	26.89	8,273
14 Dec 15	26.58000 -0.87	28.38	26.10	27.50	8,447
11 Dec 15	27.45000 -0.95	28.40	27.45	28.15	14,330
10 Dec 15	28.40000 +1.40	28.44	27.07	27.09	11,547
09 Dec 15	27.00000 +0.55	27.10	26.61	26.80	7,129
08 Dec 15	26.45000 -1.06	27.50	26.35	26.94	7,367
07 Dec 15	27.51000 +0.69	28.42	26.95	27.15	26,208
04 Dec 15	26.81500 +0.32	27.14	26.70	27.00	9,196
03 Dec 15	26.50000 -0.20	27.12	25.10	25.25	15,430
02 Dec 15	26.70000 +0.60	26.90	26.05	26.10	7,633
01 Dec 15	26.10000 +0.20	26.30	25.77	26.30	6,014
30 Nov 15	25.90000 +0.80	25.92	25.20	25.25	18,087
27 Nov 15	25.10000 +0.94	25.10	24.35	24.60	8,223
26 Nov 15	24.15500 +0.56	24.80	23.75	24.21	6,470
25 Nov 15	23.60000 +1.45	23.95	22.65	22.65	13,536
24 Nov 15	22.15000 -1.68	23.84	21.57	23.80	17,091
23 Nov 15	23.83000 -0.07	24.00	23.80	24.00	2,083
20 Nov 15	23.90000 -1.10	24.50	23.50	24.50	8,367
19 Nov 15	25.00000 +0.20	25.75	24.50	24.98	9,339
18 Nov 15	24.80000 +0.35	24.98	24.44	24.44	891
17 Nov 15	24.45000 -0.93	25.26	24.15	25.10	10,747
16 Nov 15	25.38000 -0.22	25.50	25.00	25.50	3,169
13 Nov 15	25.59500 -0.11	25.70	25.00	25.20	4,099
12 Nov 15	25.71000 -0.03	25.71	25.41	25.71	2,183
11 Nov 15	25.74000 -0.16	25.84	25.00	25.45	8,174
10 Nov 15	25.89500 -0.08	25.95	25.45	25.95	2,461
09 Nov 15	25.98000 +0.86	26.25	25.11	25.49	21,895
06 Nov 15	25.12000 -0.10	25.50	25.12	25.22	9,013
05 Nov 15	25.22000 +0.31	25.23	24.50	24.50	6,323
04 Nov 15	24.91000 -0.09	25.33	24.20	25.00	18,725
03 Nov 15	25.00000 +1.17	25.65	23.85	23.85	21,149
02 Nov 15	23.83500 +0.63	23.95	23.42	23.65	4,998
30 Oct 15	23.20000 -0.30	23.94	23.20	23.94	1,794
29 Oct 15	23.50500 -0.22	23.93	23.34	23.93	3,936
28 Oct 15	23.72500 +0.88	23.78	22.87	22.98	4,068
27 Oct 15	22.84500 -1.16	24.11	22.83	24.11	8,582
26 Oct 15	24.00500 +0.40	24.07	23.59	23.60	4,752
23 Oct 15	23.60500 +0.83	23.86	23.00	23.08	9,050
22 Oct 15	22.77000 +1.77	23.05	21.28	21.28	25,592
21 Oct 15	21.00000 +0.10	21.17	20.58	20.91	18,715
20 Oct 15	20.89500 -1.28	22.05	20.76	22.05	18,999
19 Oct 15	22.17500 -1.07	24.00	22.15	23.43	9,822
16 Oct 15	23.24000 -0.64	23.92	22.70	23.91	4,154
15 Oct 15	23.88000 +0.17	23.89	23.45	23.77	1,581
14 Oct 15	23.70500 -0.25	23.98	23.15	23.50	6,020
13 Oct 15	23.96000 -0.02	24.18	23.35	24.00	6,535
12 Oct 15	23.97500 +0.67	24.40	23.31	23.63	18,074
09 Oct 15	23.31000 +0.00	24.00	23.30	24.00	2,553
08 Oct 15	23.31000 -0.67	24.90	23.31	23.80	24,738
07 Oct 15	23.98000 +0.67	23.98	23.10	23.31	7,204
06 Oct 15	23.30500 +0.16	23.31	23.00	23.31	1,322
05 Oct 15	23.15000 +0.62	23.33	22.31	22.50	10,451
02 Oct 15	22.53000 -0.44	23.04	22.53	23.04	3,949
01 Oct 15	22.97000 +0.43	23.50	22.50	22.57	8,172
30 Sep 15	22.54000 -0.29	23.00	22.27	23.00	11,096
29 Sep 15	22.83000 -0.66	23.60	22.23	23.60	11,798
28 Sep 15	23.48500 +0.86	23.89	22.58	22.67	18,455
25 Sep 15	22.62000 +0.72	22.62	21.91	22.20	7,452
24 Sep 15	21.90000 -0.27	22.45	21.86	22.45	25,488
23 Sep 15	22.17500 -0.02	22.44	21.90	22.44	13,461
22 Sep 15	22.19000 -0.16	23.02	21.99	23.02	24,345
21 Sep 15	22.35000 -1.34	23.70	22.03	23.70	28,137
18 Sep 15	23.69500 -0.32	24.03	23.50	24.03	10,704
17 Sep 15	24.01000 +0.62	24.15	23.00	23.42	30,643
16 Sep 15	23.39000 +0.25	23.44	22.85	22.85	41,651
15 Sep 15	23.14000 +0.56	23.51	22.59	22.60	54,111
14 Sep 15	22.58000 +0.81	22.64	21.45	21.45	30,714
11 Sep 15	21.77000 -0.23	22.04	21.38	21.41	9,962
10 Sep 15	22.00000 +0.65	22.30	21.15	21.15	28,786
09 Sep 15	21.35000 +1.25	21.55	20.30	20.30	34,069
08 Sep 15	20.10000 +0.82	20.30	19.47	19.47	23,348
07 Sep 15	19.28000 +0.92	19.65	18.87	18.87	15,095
04 Sep 15	18.36000 +0.11	18.40	18.15	18.21	2,309
03 Sep 15	18.25500 +0.18	18.33	17.85	18.25	2,002
02 Sep 15	18.07000 +0.32	18.07	17.69	17.70	1,449
01 Sep 15	17.74500 -0.25	18.16	17.20	18.16	8,545
31 Aug 15	18.00000 +0.06	18.04	17.69	17.99	3,316
28 Aug 15	17.94000 -0.06	18.33	17.76	17.78	1,343
27 Aug 15	18.00500 -0.35	18.48	17.92	18.48	5,698
26 Aug 15	18.35000 +0.75	18.97	17.36	17.80	14,031
25 Aug 15	17.60000 +0.83	17.94	16.55	16.90	10,396
24 Aug 15	16.77500 -0.59	16.98	15.78	16.04	19,456
21 Aug 15	17.36500 +0.24	17.60	15.84	16.80	13,967
20 Aug 15	17.12000 -0.13	18.38	16.73	17.65	20,938
19 Aug 15	17.25000 -1.44	18.80	17.11	18.44	18,021
18 Aug 15	18.69000 -0.25	18.80	18.30	18.70	3,641
17 Aug 15	18.94000 -0.28	19.50	18.30	19.30	6,101
14 Aug 15	19.22500 -0.38	19.49	18.60	19.24	3,802
13 Aug 15	19.60000 +0.36	20.40	19.00	19.30	7,791
12 Aug 15	19.24000 -0.60	19.80	18.64	19.48	14,134
11 Aug 15	19.84500 -0.10	20.40	19.49	19.93	9,689
10 Aug 15	19.94000 -0.15	20.20	19.36	20.00	8,706
07 Aug 15	20.09500 -0.69	21.15	19.63	20.50	16,820
06 Aug 15	20.78500 +0.99	20.92	19.52	19.95	21,297
05 Aug 15	19.80000 +0.14	19.94	19.41	19.94	9,308
04 Aug 15	19.66000 -0.20	19.89	19.15	19.45	3,083
03 Aug 15	19.86000 -0.18	20.19	18.85	20.00	10,909
31 Jul 15	20.04000 +1.13	20.20	18.24	19.00	34,337
30 Jul 15	18.91000 +0.81	19.30	17.80	17.85	18,521
29 Jul 15	18.10000 -0.15	18.11	18.10	18.11	1,149
28 Jul 15	18.25000 -0.05	18.41	18.12	18.41	772
27 Jul 15	18.29500 -0.56	19.15	18.11	19.15	6,592
24 Jul 15	18.85000 -0.04	19.22	18.72	19.11	6,666
23 Jul 15	18.89000 +0.29	18.89	18.35	18.35	6,694
22 Jul 15	18.60000 +0.05	18.60	18.11	18.11	14,064
21 Jul 15	18.55000 +0.95	18.89	17.34	17.56	38,892
20 Jul 15	17.60000 -0.10	17.80	17.20	17.47	11,243
17 Jul 15	17.70000 +0.27	17.80	17.44	17.65	10,346
16 Jul 15	17.43500 +0.31	17.60	16.80	17.15	12,394
15 Jul 15	17.13000 -0.18	17.60	16.56	17.50	9,092
14 Jul 15	17.31000 -0.38	17.69	17.30	17.30	2,244
13 Jul 15	17.69000 +0.02	17.78	17.31	17.66	8,167
10 Jul 15	17.67500 +0.07	17.67	17.04	17.36	1,235
09 Jul 15	17.60000 +0.18	17.67	17.06	17.06	7,037
08 Jul 15	17.41500 +0.17	17.42	16.91	17.08	6,907
07 Jul 15	17.25000 -0.23	17.66	17.00	17.47	6,971
06 Jul 15	17.48000 -0.10	17.68	16.43	16.43	12,028
03 Jul 15	17.57500 +0.58	17.83	16.75	16.98	10,880
02 Jul 15	17.00000 +1.02	17.30	16.08	16.12	22,804
01 Jul 15	15.97500 +0.53	16.61	15.10	15.35	16,750
30 Jun 15	15.45000 -0.44	16.25	15.25	15.88	6,157
29 Jun 15	15.89000 -0.25	16.23	15.00	15.10	7,084
26 Jun 15	16.14000 +0.22	16.25	15.40	16.10	8,271
25 Jun 15	15.91500 +0.11	16.29	15.72	16.00	3,128
24 Jun 15	15.80000 -0.09	16.15	15.60	15.80	5,397
23 Jun 15	15.89000 +0.19	16.30	15.69	15.85	10,231
22 Jun 15	15.70000 +0.41	16.15	15.20	15.20	10,832
19 Jun 15	15.29000 +0.05	15.49	15.27	15.40	928
18 Jun 15	15.24500 -0.36	15.68	15.24	15.43	1,649
17 Jun 15	15.60500 +0.10	15.62	15.02	15.15	3,906
16 Jun 15	15.50000 +0.03	15.50	14.55	15.48	14,719
15 Jun 15	15.47000 -0.75	15.90	15.01	15.90	8,222
12 Jun 15	16.22000 -0.48	16.62	16.21	16.62	4,502
11 Jun 15	16.69500 +0.15	16.70	16.49	16.49	2,331
10 Jun 15	16.54500 +0.82	16.60	15.83	15.87	3,032
09 Jun 15	15.72000 -0.78	16.70	15.72	16.45	6,611
08 Jun 15	16.50000 -0.51	16.88	16.50	16.88	0
05 Jun 15	17.01000 -0.35	17.35	16.81	17.35	0
04 Jun 15	17.36500 -0.01	17.86	16.90	17.40	5,513
03 Jun 15	17.37000 +0.32	17.83	17.02	17.06	6,371
02 Jun 15	17.05500 -0.24	17.30	16.77	17.30	4,931
01 Jun 15	17.29000 +0.05	17.38	16.61	16.64	5,177
29 May 15	17.24000 -0.51	17.70	16.82	17.70	2,863
28 May 15	17.74500 +0.16	17.90	17.08	17.63	9,515
27 May 15	17.59000 +0.49	17.88	16.76	16.76	10,849
26 May 15	17.10000 -0.33	17.28	16.76	16.90	2,710
22 May 15	17.43500 +0.01	17.59	17.40	17.59	328
21 May 15	17.42500 -0.17	18.00	17.20	17.66	12,819
20 May 15	17.59000 +0.05	17.65	17.01	17.33	4,122
19 May 15	17.54500 -0.01	17.78	17.01	17.78	6,822
18 May 15	17.55500 -0.39	18.15	16.66	17.59	10,195
15 May 15	17.94000 +0.17	18.50	17.40	17.79	9,553
14 May 15	17.77500 +0.28	17.90	17.20	17.50	6,049
13 May 15	17.49500 -0.15	17.60	17.10	17.60	10,134
12 May 15	17.64500 +1.18	17.80	16.85	16.85	18,659
11 May 15	16.47000 -0.23	16.90	16.47	16.75	2,566
08 May 15	16.70000 +0.35	16.93	16.19	16.19	7,453
07 May 15	16.35000 -0.02	16.94	16.00	16.44	9,537
06 May 15	16.37500 -0.63	16.83	16.38	16.56	3,851
05 May 15	17.00000 +1.03	17.45	15.98	16.44	8,576
04 May 15	15.96500 -0.58	16.54	15.61	16.48	13,108
30 Apr 15	16.54500 +0.15	16.81	16.55	16.81	430
29 Apr 15	16.40000 -0.77	17.17	16.40	16.89	3,631
28 Apr 15	17.16500 -0.15	17.23	16.82	17.20	8,171
27 Apr 15	17.32000 +0.55	17.49	16.36	16.69	9,306
24 Apr 15	16.77500 +0.27	16.83	16.50	16.74	1,575
23 Apr 15	16.50000 -0.31	16.99	16.00	16.99	13,726
22 Apr 15	16.81000 -0.18	17.08	16.75	16.75	7,090
21 Apr 15	16.99000 -0.57	17.53	16.76	17.53	17,531
20 Apr 15	17.56000 +0.21	17.70	16.91	16.91	12,240
17 Apr 15	17.35000 -0.63	18.00	16.85	17.95	20,255
16 Apr 15	17.98000 -0.14	18.20	17.55	18.20	6,630
15 Apr 15	18.11500 +0.42	18.13	17.60	17.69	11,314
14 Apr 15	17.69500 +0.48	17.69	17.22	17.56	2,848
13 Apr 15	17.22000 -0.47	17.70	16.91	17.60	20,214
10 Apr 15	17.69000 -0.21	18.14	17.53	18.14	8,161
09 Apr 15	17.90000 -0.15	18.05	17.83	18.05	1,693
08 Apr 15	18.04500 -0.08	18.13	17.89	18.13	1,390
07 Apr 15	18.13000 -0.01	18.14	17.82	17.82	3,102
02 Apr 15	18.14000 -0.20	18.24	17.78	18.24	4,633
01 Apr 15	18.34000 -0.01	18.70	18.05	18.25	7,026
31 Mar 15	18.35000 +0.15	18.48	18.06	18.27	8,661
30 Mar 15	18.20000 +0.11	18.34	17.75	18.00	13,886
27 Mar 15	18.09000 -0.16	18.69	17.75	17.75	2,135
26 Mar 15	18.24500 -0.42	18.43	17.70	18.41	14,132
25 Mar 15	18.66500 -0.11	18.77	18.29	18.76	5,547
24 Mar 15	18.77500 +0.44	18.79	18.08	18.58	8,415
23 Mar 15	18.33500 -0.03	18.50	17.71	18.36	10,787
20 Mar 15	18.36000 -0.13	18.79	18.22	18.60	6,859
19 Mar 15	18.48500 +0.28	18.50	18.21	18.48	8,683
18 Mar 15	18.21000 +0.29	18.50	17.61	17.64	7,041
17 Mar 15	17.92000 +0.00	18.19	17.69	17.99	9,775
16 Mar 15	17.92000 -0.20	18.80	17.53	18.49	28,345
13 Mar 15	18.12500 +0.51	18.59	17.19	17.65	28,715
12 Mar 15	17.61000 -0.36	18.20	16.77	18.20	42,616
11 Mar 15	17.97500 -1.00	18.94	17.17	18.56	63,163
10 Mar 15	18.98000 +0.03	19.50	18.58	19.00	24,042
09 Mar 15	18.94500 +0.45	19.00	18.40	18.40	26,007
06 Mar 15	18.49000 +0.41	18.59	17.58	18.08	29,349
05 Mar 15	18.07500 +0.47	18.31	17.61	17.61	41,669
04 Mar 15	17.61000 +0.90	17.80	16.72	17.00	24,585
03 Mar 15	16.71500 +0.21	17.02	16.40	16.56	25,172
02 Mar 15	16.50500 +1.01	16.78	16.08	16.08	24,085
27 Feb 15	15.49500 +0.01	15.53	15.25	15.41	4,729
26 Feb 15	15.49000 -0.01	15.50	15.17	15.29	5,433
25 Feb 15	15.50000 -0.04	15.56	15.17	15.40	6,922
24 Feb 15	15.54000 +0.26	15.60	15.13	15.13	10,867
23 Feb 15	15.28000 +0.18	15.28	15.00	15.00	2,385
20 Feb 15	15.10000 -0.15	15.30	15.09	15.27	3,448
19 Feb 15	15.25000 +0.05	15.29	15.02	15.29	4,979
18 Feb 15	15.20000 +0.80	15.50	14.40	14.50	27,918
17 Feb 15	14.40500 +0.23	14.50	14.11	14.11	3,788
16 Feb 15	14.17000 -0.06	14.25	14.05	14.25	2,500
13 Feb 15	14.23500 -0.26	14.39	14.15	14.19	2,920
12 Feb 15	14.49000 +0.21	14.49	14.18	14.25	2,558
11 Feb 15	14.28000 +0.12	14.40	14.27	14.39	1,590
10 Feb 15	14.16000 -0.31	14.45	14.16	14.26	3,408
09 Feb 15	14.46500 -0.01	14.47	14.09	14.10	2,864
06 Feb 15	14.47000 +0.12	14.49	14.20	14.35	2,042
05 Feb 15	14.35000 +0.05	14.35	14.35	14.35	420
04 Feb 15	14.30000 -0.17	14.30	14.19	14.22	1,072
03 Feb 15	14.47000 +0.17	14.50	14.15	14.15	3,733
02 Feb 15	14.30000 +0.18	14.59	13.90	14.59	2,331
30 Jan 15	14.12000 +0.32	14.28	13.80	13.80	9,645
29 Jan 15	13.80000 +0.42	13.80	13.65	13.70	3,157
28 Jan 15	13.38000 -0.28	13.77	13.23	13.77	5,496
27 Jan 15	13.66000 -0.42	13.87	13.66	13.87	3,431
26 Jan 15	14.08000 -0.47	14.40	13.61	14.18	9,914
23 Jan 15	14.55000 -0.05	14.72	14.04	14.20	8,091
22 Jan 15	14.59500 +0.22	14.60	14.13	14.38	3,691
21 Jan 15	14.37500 +0.18	14.39	14.03	14.03	2,074
20 Jan 15	14.20000 -0.50	14.65	14.20	14.65	4,380
19 Jan 15	14.70000 -0.05	14.70	14.65	14.70	1,310
16 Jan 15	14.75000 -0.23	14.97	14.75	14.80	1,535
15 Jan 15	14.98000 +0.18	15.01	14.76	14.99	4,705
14 Jan 15	14.80000 +0.07	14.80	14.60	14.65	2,984
13 Jan 15	14.73500 +0.07	15.09	14.60	14.71	2,793
12 Jan 15	14.66500 +0.11	14.70	14.25	14.34	2,370
09 Jan 15	14.55000 -0.35	14.99	14.50	14.90	5,368
08 Jan 15	14.90500 +0.72	15.22	14.38	14.38	29,200
07 Jan 15	14.18000 -0.01	14.20	13.90	13.90	2,895
06 Jan 15	14.19000 +0.78	14.19	13.21	13.45	6,302
05 Jan 15	13.41000 -0.61	14.05	12.98	14.00	6,387
02 Jan 15	14.01500 -0.09	14.30	14.00	14.00	3,225
30 Dec 14	14.10000 -0.08	14.35	14.01	14.18	2,578
29 Dec 14	14.18000 +0.08	14.50	13.99	14.05	7,567
23 Dec 14	14.10000 +0.28	14.19	13.95	13.99	10,703
22 Dec 14	13.82000 +0.57	14.20	13.26	13.26	14,524
19 Dec 14	13.25000 +0.25	13.84	13.00	13.05	15,891
18 Dec 14	13.00000 +1.58	13.01	12.20	12.31	22,494
17 Dec 14	11.42000 -0.01	11.43	11.31	11.43	596
16 Dec 14	11.43000 -0.08	11.51	11.24	11.51	4,207
15 Dec 14	11.51000 +0.01	11.88	11.51	11.88	478
12 Dec 14	11.50000 -0.15	11.60	11.50	11.51	2,947
11 Dec 14	11.64500 +0.14	11.68	11.50	11.52	4,177
10 Dec 14	11.51000 +0.01	11.68	11.50	11.68	5,574
09 Dec 14	11.50000 -0.15	11.69	11.50	11.50	7,871
08 Dec 14	11.65000 -0.11	11.69	11.34	11.50	5,112
05 Dec 14	11.75500 -0.18	11.80	11.02	11.60	14,267
04 Dec 14	11.93000 -0.14	12.07	11.64	12.00	5,559
03 Dec 14	12.07000 -0.22	12.17	11.95	12.16	1,632
02 Dec 14	12.29000 +0.08	12.30	12.10	12.30	2,557
01 Dec 14	12.21000 +0.14	12.21	11.91	12.00	6,729
28 Nov 14	12.07000 +0.02	12.20	12.07	12.20	8,350
27 Nov 14	12.05000 -0.15	12.20	12.05	12.10	2,785
26 Nov 14	12.20000 -0.11	12.34	12.01	12.32	4,942
25 Nov 14	12.31500 +0.01	12.37	12.06	12.30	5,889
24 Nov 14	12.30000 +0.18	12.30	12.01	12.17	15,264
21 Nov 14	12.12000 -0.16	12.74	12.12	12.37	26,525
20 Nov 14	12.28500 -0.82	13.01	12.02	12.82	51,481
19 Nov 14	13.10000 -0.57	13.60	12.38	13.60	37,169
18 Nov 14	13.67000 +0.57	13.73	13.14	13.40	16,092
17 Nov 14	13.10000 -0.23	13.30	13.10	13.30	3,371
14 Nov 14	13.33500 -0.16	13.45	13.34	13.45	922
13 Nov 14	13.49500 +0.24	13.74	12.96	13.20	3,532
12 Nov 14	13.25000 -0.07	13.45	13.25	13.30	3,587
11 Nov 14	13.32500 -0.23	13.74	13.31	13.39	4,020
10 Nov 14	13.55000 +0.02	13.55	13.31	13.44	2,348
07 Nov 14	13.53500 +0.27	13.53	13.35	13.35	1,117
06 Nov 14	13.26500 +0.01	13.68	13.27	13.38	1,440
05 Nov 14	13.25500 -0.18	13.44	13.25	13.44	614
04 Nov 14	13.43500 +0.24	13.44	13.25	13.44	1,557
03 Nov 14	13.20000 -0.58	13.77	12.94	13.51	11,906
31 Oct 14	13.78000 +0.15	13.80	13.50	13.64	767
30 Oct 14	13.62500 +0.07	13.73	13.20	13.73	4,031
29 Oct 14	13.55000 +0.35	13.76	13.10	13.76	12,603
28 Oct 14	13.20500 +0.10	13.53	13.10	13.10	7,014
27 Oct 14	13.10500 -0.06	13.80	13.10	13.58	17,097
24 Oct 14	13.16000 -0.10	13.49	13.07	13.29	13,288
23 Oct 14	13.25500 -0.03	13.27	13.06	13.06	3,291
22 Oct 14	13.29000 +0.14	13.29	13.01	13.24	19,946
21 Oct 14	13.15000 +0.05	13.24	12.96	13.24	16,199
20 Oct 14	13.10000 +0.45	13.19	12.81	12.86	18,553
17 Oct 14	12.65000 +0.00	13.30	12.57	12.69	6,655
16 Oct 14	12.65000 +0.25	13.10	12.34	12.34	3,583
15 Oct 14	12.40000 -0.05	12.82	12.36	12.43	4,113
14 Oct 14	12.45000 -0.22	12.49	12.25	12.39	3,974
13 Oct 14	12.66500 +0.05	12.79	12.10	12.40	9,752
10 Oct 14	12.62000 -1.06	13.48	12.07	13.48	17,216
09 Oct 14	13.67500 +0.13	13.90	13.26	13.26	3,135
08 Oct 14	13.55000 -0.25	13.95	13.27	13.60	7,308
07 Oct 14	13.80000 -0.50	14.48	13.51	13.85	11,410
06 Oct 14	14.30000 +0.33	14.50	14.28	14.30	13,706
02 Oct 14	13.97000 -0.01	13.99	13.29	13.95	14,821
01 Oct 14	13.97500 +0.02	14.00	13.65	13.96	1,333
30 Sep 14	13.96000 -0.10	14.10	13.77	14.10	2,810
29 Sep 14	14.05500 -0.01	14.07	13.44	13.80	7,213
26 Sep 14	14.07000 -0.07	14.10	13.61	13.99	6,449
25 Sep 14	14.13500 -0.26	14.28	13.50	14.28	6,722
24 Sep 14	14.39500 -0.07	14.53	14.01	14.53	1,864
23 Sep 14	14.47000 -0.11	14.78	14.24	14.50	4,191
22 Sep 14	14.58500 +0.13	15.02	14.13	14.50	14,577
19 Sep 14	14.46000 +0.28	14.50	14.02	14.02	3,634
18 Sep 14	14.18000 -0.26	14.30	14.05	14.11	1,059
17 Sep 14	14.43500 +0.19	14.48	14.01	14.25	1,329
16 Sep 14	14.25000 -0.26	14.40	14.25	14.40	2,035
15 Sep 14	14.50500 -0.39	15.00	14.50	14.90	3,272
12 Sep 14	14.90000 -0.01	15.10	14.80	15.10	3,255
11 Sep 14	14.90500 -0.07	15.28	14.70	14.81	6,244
10 Sep 14	14.97500 +0.24	14.98	14.30	14.60	15,843
09 Sep 14	14.74000 -0.17	15.05	14.40	15.05	8,462
08 Sep 14	14.91000 +1.08	14.99	13.90	13.90	12,036
05 Sep 14	13.83000 +0.02	13.85	13.32	13.32	3,068
04 Sep 14	13.81000 +0.34	13.98	13.31	13.48	9,052
03 Sep 14	13.47500 +0.19	13.55	13.26	13.39	5,667
02 Sep 14	13.29000 +0.04	13.39	13.07	13.25	2,580
01 Sep 14	13.25000 +0.30	14.50	13.19	13.19	2,571
29 Aug 14	12.95500 -0.15	13.20	12.91	13.18	2,887
28 Aug 14	13.10000 +0.10	13.15	12.91	12.91	2,670
27 Aug 14	13.00000 -0.10	13.15	12.94	13.10	1,144
26 Aug 14	13.10000 -0.14	13.10	13.07	13.07	3,022
25 Aug 14	13.24500 -0.12	13.35	13.19	13.20	1,962
22 Aug 14	13.36500 +0.16	13.36	13.02	13.19	2,429
21 Aug 14	13.20000 -0.14	13.30	12.80	13.30	10,209
20 Aug 14	13.33500 +0.03	13.49	13.10	13.49	10,450
19 Aug 14	13.30000 +0.19	13.33	13.11	13.14	4,336
18 Aug 14	13.11000 +0.06	13.19	13.01	13.10	16,207
15 Aug 14	13.04500 +0.16	13.22	12.77	12.99	11,443
14 Aug 14	12.88000 +0.34	12.99	12.01	12.57	30,472
13 Aug 14	12.54500 +1.01	12.78	11.82	11.82	24,271
08 Aug 14	11.53500 -0.49	11.94	11.06	11.61	15,160
07 Aug 14	12.02500 -0.02	12.40	11.70	12.02	6,529
06 Aug 14	12.04500 -0.18	12.15	11.41	11.65	29,082
05 Aug 14	12.22000 +0.24	12.50	12.00	12.10	26,521
04 Aug 14	11.98000 -0.67	12.81	11.80	12.50	22,162
01 Aug 14	12.64500 -0.86	13.66	11.80	13.40	37,824
31 Jul 14	13.51000 -0.31	13.79	13.27	13.79	6,240
30 Jul 14	13.82500 +0.05	13.84	13.55	13.84	3,505
29 Jul 14	13.77500 -0.53	14.14	13.42	13.87	21,836
28 Jul 14	14.30000 -0.09	14.40	14.10	14.34	7,235
25 Jul 14	14.39000 -0.08	14.50	14.15	14.50	4,716
24 Jul 14	14.47000 +0.31	14.48	13.97	14.24	6,463
23 Jul 14	14.16500 -0.08	14.49	13.86	14.40	7,623
22 Jul 14	14.24500 +0.02	14.25	13.78	14.22	5,927
21 Jul 14	14.23000 -0.07	14.44	14.00	14.44	3,843
18 Jul 14	14.30000 +0.32	14.36	13.55	13.87	24,182
17 Jul 14	13.97500 +0.11	14.19	13.81	13.89	8,814
16 Jul 14	13.87000 +0.61	13.94	13.26	13.32	34,415
15 Jul 14	13.26000 -1.04	14.48	13.14	14.22	26,638
14 Jul 14	14.30000 -0.49	14.80	14.02	14.50	34,887
11 Jul 14	14.79500 -0.10	14.98	14.60	14.85	7,499
10 Jul 14	14.90000 -0.85	15.73	14.65	15.64	18,146
09 Jul 14	15.75000 -0.12	15.78	15.45	15.50	4,785
08 Jul 14	15.87000 -0.07	15.94	15.55	15.77	6,551
07 Jul 14	15.93500 +0.19	15.94	15.59	15.75	2,805
04 Jul 14	15.75000 +0.00	15.80	15.75	15.80	2,759
03 Jul 14	15.75000 +0.24	15.75	15.50	15.66	2,315
02 Jul 14	15.50500 +0.10	15.75	15.45	15.75	3,161
01 Jul 14	15.40500 -0.20	15.69	15.40	15.69	1,454
30 Jun 14	15.60000 +0.24	15.60	15.28	15.28	6,068
27 Jun 14	15.36500 -0.32	15.37	15.25	15.31	4,274
26 Jun 14	15.68000 -0.02	15.74	15.30	15.74	2,900
25 Jun 14	15.70500 +0.03	15.74	15.31	15.35	2,306
24 Jun 14	15.67500 -0.06	15.68	15.31	15.56	656
23 Jun 14	15.74000 +0.38	15.74	15.30	15.30	1,635
20 Jun 14	15.36000 -0.14	15.60	15.31	15.49	16,819
19 Jun 14	15.50000 -0.01	15.86	15.49	15.85	6,903
18 Jun 14	15.50500 -0.30	15.87	15.51	15.87	3,001
17 Jun 14	15.80000 +0.30	15.94	15.50	15.50	7,555
16 Jun 14	15.50000 +0.09	15.55	15.30	15.40	2,016
13 Jun 14	15.41000 -0.44	15.98	15.41	15.98	6,338
12 Jun 14	15.85000 +0.31	15.98	15.63	15.70	8,330
11 Jun 14	15.54500 +0.24	15.69	15.35	15.60	2,430
10 Jun 14	15.30500 -0.06	15.59	15.28	15.50	3,087
09 Jun 14	15.36500 -0.01	15.49	15.26	15.40	1,155
06 Jun 14	15.37000 +0.37	15.37	14.95	15.00	7,662
05 Jun 14	15.00000 +0.02	15.00	14.77	14.98	4,350
04 Jun 14	14.97500 -0.02	15.00	14.61	14.90	12,046
03 Jun 14	15.00000 +0.23	15.00	14.56	14.80	12,055
02 Jun 14	14.77000 +1.22	15.23	13.72	13.72	25,338
30 May 14	13.55000 -0.15	13.60	13.31	13.45	4,958
29 May 14	13.70000 +0.01	13.73	13.40	13.66	3,856
28 May 14	13.68500 -0.26	14.10	13.69	14.10	6,096
27 May 14	13.95000 +0.16	14.24	13.31	13.70	15,358
26 May 14	13.78500 -0.70	14.49	13.64	14.49	8,840
23 May 14	14.48500 -0.01	14.50	14.22	14.49	4,506
22 May 14	14.49500 +0.47	14.77	13.85	14.07	19,792
21 May 14	14.02000 -0.03	14.23	13.86	14.20	6,177
20 May 14	14.05000 +0.04	14.19	13.84	14.19	2,453
19 May 14	14.01000 -0.05	14.36	13.94	14.10	5,014
16 May 14	14.05500 +0.11	14.08	13.48	13.94	6,761
15 May 14	13.94500 -0.40	14.70	13.23	14.28	21,504
14 May 14	14.34500 +0.40	14.74	14.01	14.01	40,846
13 May 14	13.95000 -0.05	14.05	13.95	14.00	6,778
12 May 14	14.00000 +0.00	14.05	13.97	14.01	8,420
09 May 14	14.00000 +0.26	14.09	13.75	13.78	6,654
08 May 14	13.74500 +0.15	13.75	13.50	13.70	3,109
07 May 14	13.59000 -0.25	14.01	13.59	13.65	8,836
06 May 14	13.84000 +0.15	14.01	13.70	13.70	18,387
05 May 14	13.68500 +0.23	13.71	13.10	13.55	24,612
02 May 14	13.45500 +0.15	13.78	13.22	13.49	14,182
30 Apr 14	13.30000 +0.47	13.33	12.75	12.90	20,480
29 Apr 14	12.83500 +0.40	13.10	12.19	12.19	19,525
28 Apr 14	12.43000 +0.32	12.43	12.11	12.11	10,984
25 Apr 14	12.11000 -0.09	12.20	12.10	12.20	3,640
24 Apr 14	12.20000 +0.00	12.34	12.15	12.24	2,928
23 Apr 14	12.20000 +0.04	12.25	12.10	12.16	6,813
22 Apr 14	12.16000 +0.40	12.22	11.91	11.91	2,275
17 Apr 14	11.76000 -0.13	11.87	11.64	11.87	4,943
16 Apr 14	11.89000 -0.05	11.95	11.78	11.95	2,246
15 Apr 14	11.93500 +0.32	11.94	11.50	11.58	6,248
14 Apr 14	11.62000 -0.69	12.12	11.26	12.12	17,153
11 Apr 14	12.30500 -0.07	12.34	12.12	12.20	2,329
10 Apr 14	12.38000 -0.18	12.55	12.35	12.49	5,255
09 Apr 14	12.56500 +0.51	12.57	12.09	12.09	3,777
08 Apr 14	12.05000 -0.61	12.33	11.90	12.33	14,662
07 Apr 14	12.66000 -0.41	12.95	12.66	12.80	7,356
04 Apr 14	13.07000 +0.16	13.10	12.94	12.94	2,800
03 Apr 14	12.90500 -0.19	13.10	12.87	13.10	2,859
02 Apr 14	13.09500 +0.30	13.11	12.75	12.75	5,344
01 Apr 14	12.80000 +0.22	12.80	12.48	12.60	17,809
31 Mar 14	12.58500 -0.01	12.65	12.50	12.60	11,262
28 Mar 14	12.59500 +0.15	12.60	12.40	12.52	11,776
27 Mar 14	12.45000 -0.05	12.60	12.35	12.52	5,260
26 Mar 14	12.50000 -0.15	12.60	12.39	12.60	9,415
25 Mar 14	12.65000 +0.60	12.80	12.03	12.03	26,419
24 Mar 14	12.05000 +0.36	12.10	11.80	12.10	25,727
21 Mar 14	11.69500 +0.30	11.88	11.41	11.41	17,482
20 Mar 14	11.40000 +0.01	11.40	11.18	11.40	6,733
19 Mar 14	11.39000 +0.35	11.41	11.06	11.25	14,025
18 Mar 14	11.04500 +0.16	11.05	10.90	10.91	4,078
17 Mar 14	10.88000 +0.18	11.00	10.75	10.75	4,728
14 Mar 14	10.70000 -0.28	10.97	10.65	10.95	21,425
13 Mar 14	10.98000 -0.19	11.25	10.75	10.75	8,420
12 Mar 14	11.16500 +0.36	11.20	10.70	10.76	7,615
11 Mar 14	10.80000 +0.00	10.88	10.80	10.88	3,708
10 Mar 14	10.80000 -0.05	10.93	10.80	10.81	1,886
07 Mar 14	10.84500 +0.05	10.98	10.80	10.98	1,292
06 Mar 14	10.80000 -0.01	11.00	10.80	11.00	5,689
05 Mar 14	10.81500 -0.09	11.01	10.80	10.90	12,333
04 Mar 14	10.90000 -0.08	10.99	10.90	10.90	2,293
03 Mar 14	10.97500 -0.23	11.10	10.90	11.10	15,203
28 Feb 14	11.21000 -0.29	11.40	11.21	11.40	4,067
27 Feb 14	11.50000 +0.20	11.50	11.30	11.30	20,816
26 Feb 14	11.30000 -0.10	11.60	11.10	11.49	17,722
25 Feb 14	11.40000 +0.30	11.65	11.10	11.33	17,920
24 Feb 14	11.10000 +0.10	11.10	11.01	11.04	7,332
21 Feb 14	11.00000 +0.34	11.06	10.66	10.66	17,840
20 Feb 14	10.66000 +0.01	10.66	10.51	10.60	13,473
19 Feb 14	10.65000 +0.03	10.66	10.52	10.60	6,384
18 Feb 14	10.62000 +0.12	10.73	10.52	10.52	5,735
17 Feb 14	10.50000 +0.03	10.70	10.44	10.62	10,465
14 Feb 14	10.47000 +0.00	10.47	10.35	10.45	3,237
13 Feb 14	10.47000 +0.16	10.47	10.27	10.39	10,085
12 Feb 14	10.31000 -0.19	10.47	10.31	10.47	5,355
11 Feb 14	10.50000 -0.15	10.69	10.50	10.55	8,483
10 Feb 14	10.65000 +0.11	10.70	10.54	10.70	3,630
07 Feb 14	10.54000 +0.01	10.63	10.40	10.53	6,151
06 Feb 14	10.53000 +0.26	10.54	10.44	10.44	7,000
05 Feb 14	10.27500 +0.14	10.48	10.15	10.15	3,730
04 Feb 14	10.13000 -0.41	10.49	10.12	10.49	8,131
03 Feb 14	10.54000 -0.20	10.79	10.54	10.54	2,071
31 Jan 14	10.74500 -0.26	11.04	10.65	11.04	12,644
30 Jan 14	11.00000 +0.40	11.20	10.78	10.95	19,399
29 Jan 14	10.60500 +0.28	10.71	10.43	10.43	8,150
28 Jan 14	10.32000 +0.12	10.35	10.20	10.20	1,240
27 Jan 14	10.20000 -0.26	10.29	10.03	10.29	19,825
24 Jan 14	10.45500 -0.64	11.06	10.40	10.95	15,489
23 Jan 14	11.09000 -0.21	11.20	10.95	11.15	4,751
22 Jan 14	11.30000 +0.10	11.30	11.07	11.19	2,194
21 Jan 14	11.20000 +0.10	11.20	11.15	11.15	5,128
20 Jan 14	11.09500 -0.10	11.20	10.99	11.20	1,677
17 Jan 14	11.19500 -0.06	11.30	11.02	11.30	3,608
16 Jan 14	11.25000 -0.15	11.40	11.00	11.40	9,163
15 Jan 14	11.40000 +0.50	11.45	10.81	10.90	14,145
14 Jan 14	10.90000 +0.15	10.95	10.78	10.90	6,737
13 Jan 14	10.75000 +0.05	10.91	10.70	10.70	1,717
10 Jan 14	10.70000 -0.05	10.92	10.70	10.85	4,890
09 Jan 14	10.75000 +0.00	10.86	10.75	10.75	1,163
08 Jan 14	10.75000 -0.05	10.86	10.70	10.74	8,042
07 Jan 14	10.80000 +0.10	10.80	10.73	10.80	3,764
06 Jan 14	10.70000 +0.20	10.80	10.64	10.64	3,640
03 Jan 14	10.50000 -0.19	10.55	10.39	10.39	2,040
02 Jan 14	10.68500 +0.29	10.69	10.41	10.55	2,607
30 Dec 13	10.40000 -0.02	10.56	10.35	10.52	5,447
27 Dec 13	10.41500 -0.28	10.80	10.40	10.80	7,235
23 Dec 13	10.70000 -0.07	10.80	10.70	10.77	7,766
20 Dec 13	10.76500 -0.05	10.83	10.70	10.83	5,196
19 Dec 13	10.81500 -0.09	11.00	10.81	10.90	6,022
18 Dec 13	10.90000 +0.19	10.99	10.71	10.82	11,180
17 Dec 13	10.70500 +0.13	10.94	10.54	10.54	13,732
16 Dec 13	10.58000 +0.10	10.60	10.45	10.50	6,100
13 Dec 13	10.48000 -0.04	10.57	10.35	10.49	3,173
12 Dec 13	10.51500 -0.18	10.60	10.51	10.60	7,354
11 Dec 13	10.70000 -0.25	10.81	10.70	10.76	2,387
10 Dec 13	10.95000 -0.16	11.20	10.61	10.99	15,667
09 Dec 13	11.11000 +0.41	11.22	10.75	10.80	32,763
06 Dec 13	10.69500 +0.30	10.69	10.27	10.40	19,495
05 Dec 13	10.39500 +0.28	10.40	10.02	10.15	11,371
04 Dec 13	10.11500 +0.14	10.11	9.91	9.97	4,243
03 Dec 13	9.97000 -0.17	10.10	9.91	10.10	6,116
02 Dec 13	10.14000 +0.03	10.14	10.01	10.01	1,893
29 Nov 13	10.11500 -0.03	10.15	10.01	10.15	2,317
28 Nov 13	10.15000 +0.13	10.15	9.92	10.00	4,527
27 Nov 13	10.02500 +0.32	10.15	9.75	9.75	10,004
26 Nov 13	9.70000 -0.19	9.80	9.68	9.80	9,510
25 Nov 13	9.88500 -0.06	9.89	9.75	9.81	14,131
22 Nov 13	9.95000 -0.05	10.01	9.95	10.00	2,749
21 Nov 13	9.99900 -0.40	10.20	9.87	10.15	18,030
20 Nov 13	10.40000 -0.23	10.48	10.00	10.38	39,128
19 Nov 13	10.63000 +0.13	10.80	10.45	10.47	15,054
18 Nov 13	10.50000 +0.48	10.50	9.57	9.78	27,726
15 Nov 13	10.01500 -0.41	10.45	9.77	10.43	32,374
14 Nov 13	10.42500 -0.03	10.51	10.28	10.45	16,906
13 Nov 13	10.45500 +0.07	10.53	10.20	10.20	24,946
12 Nov 13	10.38500 -0.24	10.72	9.80	10.72	52,231
11 Nov 13	10.63000 +0.83	10.90	10.20	10.20	41,123
08 Nov 13	9.80000 +0.25	9.80	9.20	9.49	10,295
07 Nov 13	9.55000 -0.25	9.94	9.51	9.80	6,198
06 Nov 13	9.80000 +0.31	9.90	9.43	9.48	19,990
05 Nov 13	9.48900 +0.02	9.50	9.31	9.48	7,032
04 Nov 13	9.47000 +0.20	9.47	9.30	9.30	4,157
01 Nov 13	9.27400 +0.10	9.58	9.17	9.17	7,380
31 Oct 13	9.17000 +0.13	9.19	9.00	9.00	3,872
30 Oct 13	9.04000 +0.00	9.04	9.00	9.00	900
29 Oct 13	9.04000 +0.14	9.04	8.91	8.91	1,215
28 Oct 13	8.90400 -0.13	9.04	8.90	9.04	5,914
25 Oct 13	9.03900 +0.05	9.04	8.94	8.95	2,409
24 Oct 13	8.98900 +0.10	9.02	8.79	8.89	7,726
23 Oct 13	8.88600 +0.10	8.89	8.89	8.89	500
22 Oct 13	8.79000 +0.00	8.90	8.67	8.80	6,400
21 Oct 13	8.78900 +0.12	8.80	8.63	8.80	3,894
18 Oct 13	8.66600 +0.06	8.67	8.60	8.62	1,025
17 Oct 13	8.61000 -0.10	8.71	8.61	8.71	2,025
16 Oct 13	8.70800 -0.21	8.95	8.71	8.95	3,568
15 Oct 13	8.92000 +0.36	8.92	8.68	8.68	10,889
14 Oct 13	8.56100 -0.14	8.80	8.51	8.80	3,891
11 Oct 13	8.70000 -0.10	8.80	8.70	8.80	604
10 Oct 13	8.80000 -0.18	8.94	8.74	8.90	4,480
09 Oct 13	8.98000 +0.56	8.98	8.35	8.47	14,833
08 Oct 13	8.42000 -0.05	8.45	8.30	8.35	18,280
07 Oct 13	8.46900 +0.12	8.47	8.44	8.44	235
03 Oct 13	8.35100 -0.11	8.48	8.35	8.48	2,483
02 Oct 13	8.45700 +0.03	8.46	8.46	8.46	1
01 Oct 13	8.43000 +0.08	8.50	8.35	8.35	6,392
30 Sep 13	8.35000 +0.00	8.39	8.35	8.37	3,563
27 Sep 13	8.35000 -0.10	8.35	8.35	8.35	2,652
26 Sep 13	8.45500 +0.11	8.45	8.45	8.45	331
25 Sep 13	8.34000 -0.06	8.40	8.34	8.37	3,543
24 Sep 13	8.40000 -0.01	8.51	8.40	8.41	4,270
23 Sep 13	8.41000 +0.00	8.44	8.41	8.44	1,110
20 Sep 13	8.41000 -0.07	8.50	8.41	8.50	760
19 Sep 13	8.48400 -0.15	8.70	8.21	8.55	9,618
18 Sep 13	8.63600 -0.06	8.64	8.55	8.61	1,676
17 Sep 13	8.70000 -0.01	8.76	8.65	8.65	1,195
16 Sep 13	8.70700 +0.11	8.82	8.59	8.67	1,628
13 Sep 13	8.60100 -0.10	8.70	8.60	8.70	1,671
12 Sep 13	8.70500 -0.02	8.86	8.70	8.86	2,034
11 Sep 13	8.73000 -0.02	8.76	8.70	8.76	4,924
10 Sep 13	8.75000 -0.03	8.90	8.70	8.70	15,160
09 Sep 13	8.78000 +0.09	8.79	8.70	8.70	5,130
06 Sep 13	8.69500 -0.17	8.87	8.69	8.87	4,667
05 Sep 13	8.86500 +0.03	8.86	8.86	8.86	28
04 Sep 13	8.83300 +0.03	8.83	8.79	8.79	974
03 Sep 13	8.80000 +0.05	8.80	8.80	8.80	1,030
02 Sep 13	8.75000 -0.05	8.80	8.70	8.80	3,707
30 Aug 13	8.80000 -0.15	8.80	8.80	8.80	249
29 Aug 13	8.95000 +0.13	8.98	8.76	8.76	3,252
28 Aug 13	8.81900 -0.12	9.09	8.65	8.98	7,476
27 Aug 13	8.94300 +0.24	8.99	8.69	8.74	8,107
26 Aug 13	8.70000 +0.10	8.74	8.60	8.65	2,481
23 Aug 13	8.60000 +0.18	8.60	8.45	8.48	8,017
22 Aug 13	8.42000 -0.13	8.49	8.31	8.31	3,658
21 Aug 13	8.54900 -0.39	9.01	8.25	8.94	64,662
20 Aug 13	8.93900 +0.04	8.94	8.85	8.94	13,279
19 Aug 13	8.90000 +0.19	8.90	8.63	8.63	7,000
16 Aug 13	8.71400 +0.01	8.71	8.61	8.63	630
15 Aug 13	8.70000 +0.09	8.70	8.66	8.66	172
14 Aug 13	8.61000 -0.04	8.74	8.61	8.69	1,971
13 Aug 13	8.64800 +0.00	8.75	8.65	8.75	1,653
12 Aug 13	8.64600 -0.04	8.81	8.61	8.71	3,320
09 Aug 13	8.68800 +0.05	8.70	8.55	8.68	2,406
08 Aug 13	8.64300 +0.16	8.68	8.47	8.68	3,815
07 Aug 13	8.48400 -0.02	8.54	8.48	8.50	700
06 Aug 13	8.50000 -0.05	8.55	8.50	8.50	2,208
05 Aug 13	8.55000 +0.05	8.55	8.50	8.50	3,600
02 Aug 13	8.50000 -0.09	8.60	8.50	8.56	7,334
01 Aug 13	8.59000 +0.12	8.59	8.47	8.55	2,300
31 Jul 13	8.47000 -0.03	8.60	8.47	8.50	3,455
30 Jul 13	8.50100 -0.13	8.60	8.44	8.53	8,616
29 Jul 13	8.63300 -0.07	8.74	8.43	8.74	9,779
26 Jul 13	8.70000 +0.05	8.73	8.64	8.73	2,380
25 Jul 13	8.65100 -0.10	8.75	8.64	8.64	4,099
24 Jul 13	8.75000 +0.05	8.75	8.70	8.70	3,090
23 Jul 13	8.70000 -0.05	8.80	8.70	8.80	562
22 Jul 13	8.75000 -0.05	8.81	8.75	8.81	964
19 Jul 13	8.79900 +0.05	8.80	8.64	8.75	2,910
18 Jul 13	8.74900 +0.13	8.75	8.70	8.70	1,500
17 Jul 13	8.62000 -0.08	8.62	8.62	8.62	268
16 Jul 13	8.70000 +0.10	8.70	8.60	8.70	2,040
15 Jul 13	8.60000 +0.00	8.70	8.60	8.70	1,903
12 Jul 13	8.60000 -0.10	8.70	8.54	8.70	1,760
10 Jul 13	8.69900 +0.02	8.75	8.65	8.75	5,289
09 Jul 13	8.68200 +0.00	8.80	8.68	8.68	3,903
08 Jul 13	8.68000 -0.02	8.77	8.68	8.77	5,634
05 Jul 13	8.70000 +0.01	8.72	8.70	8.72	3,600
04 Jul 13	8.69000 -0.15	8.69	8.65	8.69	3,914
03 Jul 13	8.84300 -0.11	8.89	8.65	8.81	4,591
02 Jul 13	8.94900 -0.05	8.95	8.83	8.83	197
01 Jul 13	8.99900 +0.01	9.00	8.80	8.99	140
28 Jun 13	8.99000 -0.01	9.00	8.85	9.00	2,130
27 Jun 13	9.00000 +0.09	9.00	8.75	8.75	2,133
26 Jun 13	8.90900 +0.34	8.91	8.60	8.60	24,615
25 Jun 13	8.56700 -0.20	8.82	8.57	8.70	8,038
24 Jun 13	8.76300 -0.19	8.94	8.61	8.94	10,387
21 Jun 13	8.95000 +0.00	8.95	8.95	8.95	2,731
20 Jun 13	8.94700 +0.00	8.95	8.80	8.80	1,378
19 Jun 13	8.95000 -0.09	9.05	8.85	9.05	31,423
18 Jun 13	9.03700 -0.06	9.25	9.04	9.10	9,043
17 Jun 13	9.10000 +0.00	9.10	9.00	9.00	8,969
14 Jun 13	9.09900 +0.10	9.25	8.90	8.90	6,147
13 Jun 13	9.00000 -0.34	9.29	8.62	9.29	12,873
12 Jun 13	9.34100 +0.17	9.38	9.21	9.22	7,565
11 Jun 13	9.17000 -0.17	9.30	8.99	9.30	11,045
10 Jun 13	9.34200 +0.21	9.35	9.16	9.20	6,989
07 Jun 13	9.13000 +0.15	9.13	8.95	9.04	10,066
06 Jun 13	8.97800 -0.12	8.98	8.80	8.94	1,502
05 Jun 13	9.10000 +0.40	9.14	8.80	8.80	5,474
04 Jun 13	8.70000 -0.03	8.73	8.65	8.73	7,117
03 Jun 13	8.72900 +0.03	8.85	8.57	8.85	4,813
31 May 13	8.70000 +0.05	8.85	8.65	8.85	1,112
30 May 13	8.65100 -0.05	8.89	8.64	8.89	2,592
29 May 13	8.70100 -0.19	8.70	8.64	8.64	2,933
28 May 13	8.89600 +0.25	8.90	8.67	8.67	585
27 May 13	8.64600 +0.04	8.99	8.65	8.78	2,911
24 May 13	8.60300 -0.30	8.91	8.50	8.85	7,847
23 May 13	8.89800 +0.15	8.90	8.67	8.67	5,115
22 May 13	8.75000 -0.10	9.05	8.75	8.92	6,466
21 May 13	8.85000 -0.15	9.00	8.80	9.00	5,915
20 May 13	9.00000 -0.15	9.01	8.83	8.99	4,168
17 May 13	9.15500 +0.51	9.15	8.78	8.78	4,163
16 May 13	8.64900 -0.17	8.66	8.50	8.66	8,807
15 May 13	8.81900 -0.23	9.15	8.55	9.15	19,385
14 May 13	9.05100 +0.05	9.21	8.99	9.02	6,092
13 May 13	9.00000 +0.00	9.14	8.80	9.02	5,507
10 May 13	8.99900 -0.20	9.47	8.81	9.38	12,364
09 May 13	9.20000 +0.32	9.30	8.90	8.90	5,978
08 May 13	8.88000 -0.02	8.90	8.77	8.90	1,358
07 May 13	8.90000 +0.29	8.90	8.65	8.65	4,408
06 May 13	8.61000 -0.20	8.79	8.60	8.63	706
03 May 13	8.81100 -0.09	8.81	8.63	8.66	1,174
02 May 13	8.90000 +0.00	8.90	8.64	8.79	5,562
30 Apr 13	8.90000 +0.02	8.90	8.78	8.80	3,187
29 Apr 13	8.87700 +0.16	8.88	8.65	8.80	3,293
26 Apr 13	8.71200 -0.04	8.74	8.52	8.74	2,642
25 Apr 13	8.75000 +0.16	8.75	8.46	8.68	7,047
24 Apr 13	8.58500 +0.18	8.68	8.40	8.40	1,892
23 Apr 13	8.40100 -0.15	8.59	8.40	8.44	3,896
22 Apr 13	8.55000 -0.03	8.55	8.55	8.55	300
19 Apr 13	8.58000 -0.10	8.58	8.46	8.58	2,951
18 Apr 13	8.67900 +0.00	8.68	8.50	8.60	1,519
17 Apr 13	8.68000 -0.01	8.70	8.46	8.70	1,980
16 Apr 13	8.69000 -0.01	8.70	8.65	8.68	1,147
15 Apr 13	8.70000 -0.28	8.75	8.48	8.70	4,931
12 Apr 13	8.98500 -0.02	9.05	8.74	9.05	2,067
11 Apr 13	9.00000 +0.00	9.00	8.89	8.89	1,343
10 Apr 13	9.00000 +0.27	9.00	8.70	8.86	6,967
09 Apr 13	8.72500 +0.09	8.89	8.65	8.65	4,795
08 Apr 13	8.64000 +0.34	8.70	8.49	8.50	7,969
05 Apr 13	8.30000 -0.30	8.70	8.30	8.63	18,984
04 Apr 13	8.60000 -0.28	9.00	8.55	9.00	11,862
03 Apr 13	8.88000 -0.43	9.12	8.88	9.11	9,793
02 Apr 13	9.31400 +0.04	9.43	9.15	9.43	2,035
28 Mar 13	9.27000 +0.19	9.33	9.20	9.26	3,719
27 Mar 13	9.07900 -0.02	9.15	8.95	9.15	4,093
26 Mar 13	9.10000 +0.23	9.20	9.06	9.06	5,600
25 Mar 13	8.87000 +0.21	9.07	8.70	8.70	22,898
22 Mar 13	8.66000 +0.03	8.86	8.66	8.86	7,464
21 Mar 13	8.63200 -0.27	8.99	8.63	8.94	15,942
20 Mar 13	8.90000 +0.35	8.94	8.55	8.69	11,695
19 Mar 13	8.55000 -0.17	8.87	8.50	8.87	7,710
18 Mar 13	8.71900 -0.13	8.91	8.36	8.70	10,825
15 Mar 13	8.85000 -0.05	8.94	8.78	8.94	2,385
14 Mar 13	8.90000 -0.09	9.06	8.67	8.83	6,306
13 Mar 13	8.99000 -0.13	9.12	8.80	8.94	9,067
12 Mar 13	9.12000 -0.10	9.17	8.87	9.05	11,280
11 Mar 13	9.22000 -0.21	9.48	9.22	9.48	5,670
08 Mar 13	9.43000 -0.22	9.59	9.30	9.59	4,104
07 Mar 13	9.65000 +0.07	9.65	9.36	9.62	737
06 Mar 13	9.58000 +0.11	9.58	9.26	9.44	4,156
05 Mar 13	9.46900 +0.08	9.48	9.20	9.28	5,547
04 Mar 13	9.39100 -0.26	9.70	9.15	9.70	13,581
01 Mar 13	9.64900 -0.14	9.76	9.53	9.76	2,788
28 Feb 13	9.78800 +0.00	9.79	9.79	9.79	250
27 Feb 13	9.78800 +0.09	9.79	9.56	9.56	1,060
26 Feb 13	9.69900 -0.05	9.75	9.51	9.72	8,202
25 Feb 13	9.75100 +0.08	9.88	9.70	9.72	2,639
22 Feb 13	9.66800 -0.13	9.95	9.59	9.70	13,766
21 Feb 13	9.80000 -0.30	10.10	9.70	10.00	8,989
20 Feb 13	10.09500 -0.26	10.38	10.10	10.38	3,665
19 Feb 13	10.35500 +0.16	10.38	10.10	10.24	11,509
18 Feb 13	10.19000 +0.14	10.20	10.09	10.10	3,249
15 Feb 13	10.04500 +0.01	10.06	9.90	10.06	1,755
14 Feb 13	10.03500 -0.19	10.23	9.62	10.15	12,627
13 Feb 13	10.22000 +0.06	10.35	10.06	10.26	12,110
12 Feb 13	10.16500 +0.18	10.16	10.00	10.05	7,013
11 Feb 13	9.99000 -0.01	10.06	9.80	10.00	6,275
08 Feb 13	10.00000 +0.05	10.00	9.83	10.00	5,953
07 Feb 13	9.95400 +0.00	10.09	9.95	10.09	11,418
06 Feb 13	9.95000 -0.05	10.15	9.95	10.15	8,440
05 Feb 13	9.99900 -0.05	10.19	9.99	10.10	9,181
04 Feb 13	10.05000 +0.12	10.45	9.96	10.30	34,436
01 Feb 13	9.93100 +0.27	10.47	9.82	9.84	22,666
31 Jan 13	9.66000 +0.12	9.84	9.58	9.60	13,929
30 Jan 13	9.54000 +0.19	9.60	9.32	9.35	9,369
29 Jan 13	9.35000 +0.05	9.50	9.25	9.50	5,298
28 Jan 13	9.30400 +0.10	9.60	9.30	9.30	6,547
25 Jan 13	9.20000 -0.10	9.38	9.13	9.30	15,674
24 Jan 13	9.30000 +0.20	9.30	9.03	9.10	6,115
23 Jan 13	9.10000 +0.22	9.10	8.93	8.98	3,652
22 Jan 13	8.88000 -0.03	9.00	8.80	9.00	10,871
21 Jan 13	8.91000 -0.09	9.03	8.91	9.03	2,274
18 Jan 13	9.00100 +0.20	9.09	8.73	8.80	2,789
17 Jan 13	8.80000 +0.25	8.95	8.61	8.70	9,891
16 Jan 13	8.55200 -0.35	8.95	8.34	8.95	18,402
15 Jan 13	8.90000 -0.30	9.10	8.85	9.00	4,045
14 Jan 13	9.19900 -0.02	9.20	9.02	9.20	4,387
11 Jan 13	9.21900 -0.08	9.30	9.10	9.30	470
10 Jan 13	9.30100 +0.18	9.30	9.10	9.12	3,040
09 Jan 13	9.12100 -0.15	9.29	9.04	9.28	10,822
08 Jan 13	9.26800 +0.22	9.27	8.90	9.08	6,943
07 Jan 13	9.05000 -0.13	9.24	9.02	9.20	7,496
04 Jan 13	9.18000 +0.03	9.18	8.91	9.15	9,465
03 Jan 13	9.14900 +0.00	9.17	8.94	9.03	12,859
02 Jan 13	9.14800 +0.40	9.25	8.42	8.64	21,238
28 Dec 12	8.75000 -0.14	8.85	8.71	8.77	13,389
27 Dec 12	8.88900 +0.40	9.19	8.53	8.53	10,933
21 Dec 12	8.49000 +0.10	8.50	8.27	8.35	2,183
20 Dec 12	8.39100 +0.13	8.40	8.24	8.27	2,187
19 Dec 12	8.26000 +0.26	8.40	8.00	8.09	11,386
18 Dec 12	8.00000 +0.03	8.18	7.96	8.00	11,543
17 Dec 12	7.97500 +0.15	8.00	7.80	7.82	5,189
14 Dec 12	7.82000 -0.04	7.96	7.77	7.96	3,386
13 Dec 12	7.86000 -0.09	7.98	7.63	7.98	21,576
12 Dec 12	7.95000 -0.26	8.26	7.95	8.20	15,793
11 Dec 12	8.20500 -0.07	8.28	8.17	8.28	341
10 Dec 12	8.27000 +0.07	8.28	8.20	8.21	639
07 Dec 12	8.19900 +0.03	8.20	7.95	8.19	6,352
06 Dec 12	8.17000 -0.11	8.20	8.15	8.20	5,019
05 Dec 12	8.28000 -0.10	8.40	8.15	8.40	3,535
04 Dec 12	8.38300 -0.01	8.40	8.16	8.40	7,809
03 Dec 12	8.39000 +0.09	8.58	8.20	8.20	8,133
30 Nov 12	8.29900 +0.15	8.30	8.10	8.19	9,168
29 Nov 12	8.15000 +0.23	8.19	7.90	7.95	4,398
28 Nov 12	7.92000 +0.01	8.00	7.89	7.91	3,825
27 Nov 12	7.91500 -0.31	8.27	7.88	8.27	10,124
26 Nov 12	8.22900 -0.04	8.30	8.02	8.25	4,340
23 Nov 12	8.26900 -0.12	8.35	7.77	8.28	21,688
22 Nov 12	8.39000 -0.17	8.62	8.22	8.62	9,793
21 Nov 12	8.56500 -0.22	9.01	8.37	8.80	12,577
20 Nov 12	8.78000 +0.13	8.79	8.58	8.65	4,641
19 Nov 12	8.64500 +0.36	8.65	8.40	8.41	11,860
16 Nov 12	8.29000 -0.68	9.02	8.15	9.02	35,341
15 Nov 12	8.97000 +0.05	9.02	8.90	9.02	1,408
14 Nov 12	8.92000 -0.02	9.13	8.91	9.13	2,039
13 Nov 12	8.94500 -0.22	9.10	8.90	9.05	6,745
12 Nov 12	9.16500 +0.11	9.28	9.03	9.03	4,902
09 Nov 12	9.05500 -0.10	9.29	9.06	9.25	5,054
08 Nov 12	9.16000 -0.06	9.25	9.07	9.25	1,912
07 Nov 12	9.22000 -0.05	9.35	9.15	9.35	3,023
06 Nov 12	9.27500 +0.20	9.32	9.03	9.23	2,251
05 Nov 12	9.07000 -0.38	9.54	9.03	9.44	9,469
02 Nov 12	9.45000 +0.12	9.48	9.20	9.40	2,268
01 Nov 12	9.33000 +0.14	9.33	9.15	9.29	3,825
31 Oct 12	9.19500 -0.08	9.29	9.16	9.29	3,700
30 Oct 12	9.27000 +0.19	9.29	9.12	9.24	2,493
29 Oct 12	9.08000 -0.03	9.29	9.08	9.29	3,410
26 Oct 12	9.11000 -0.08	9.29	9.08	9.20	5,652
25 Oct 12	9.18500 -0.09	9.30	9.15	9.15	6,092
24 Oct 12	9.28000 +0.13	9.28	9.12	9.12	4,182
23 Oct 12	9.15000 -0.52	9.63	9.15	9.63	15,322
22 Oct 12	9.66900 -0.06	9.80	9.55	9.80	4,319
19 Oct 12	9.73000 -0.18	9.95	9.67	9.95	1,340
18 Oct 12	9.91000 +0.07	9.95	9.69	9.95	3,687
17 Oct 12	9.84000 -0.13	9.99	9.75	9.99	4,832
16 Oct 12	9.97000 +0.03	10.11	9.70	10.01	8,934
15 Oct 12	9.94500 +0.39	10.07	9.66	9.66	7,280
12 Oct 12	9.55900 -0.03	9.59	9.56	9.59	230
11 Oct 12	9.58900 +0.19	9.59	9.35	9.44	2,178
10 Oct 12	9.40000 -0.10	9.55	9.39	9.55	4,261
09 Oct 12	9.50000 -0.20	9.68	9.50	9.55	2,819
08 Oct 12	9.70000 +0.04	10.08	9.65	9.65	7,934
05 Oct 12	9.66000 +0.10	9.89	9.32	9.50	14,332
04 Oct 12	9.56200 -0.01	9.57	9.24	9.42	6,426
03 Oct 12	9.56900 +0.16	9.59	9.50	9.59	1,468
02 Oct 12	9.41000 -0.24	9.67	9.22	9.50	10,542
01 Oct 12	9.65500 +0.08	9.73	9.51	9.70	6,801
28 Sep 12	9.57500 -0.05	9.68	9.51	9.51	4,333
27 Sep 12	9.62500 +0.16	9.65	9.40	9.40	6,952
26 Sep 12	9.46000 -0.12	9.60	9.31	9.48	12,719
25 Sep 12	9.58000 -0.41	10.11	9.36	10.00	53,722
24 Sep 12	9.98800 -0.04	10.23	9.94	9.94	2,550
21 Sep 12	10.03000 -0.26	10.44	10.03	10.22	8,619
20 Sep 12	10.28500 -0.25	10.58	10.20	10.31	15,018
19 Sep 12	10.53500 +0.43	10.70	9.86	10.32	37,503
18 Sep 12	10.10500 -0.40	10.52	10.10	10.52	24,199
17 Sep 12	10.50000 -0.19	10.95	10.22	10.95	26,072
14 Sep 12	10.68500 +0.44	11.52	10.31	10.45	45,221
13 Sep 12	10.25000 -0.10	10.48	10.15	10.30	18,876
12 Sep 12	10.35000 +0.05	10.48	10.05	10.30	33,891
11 Sep 12	10.30000 +0.65	10.39	9.60	9.65	36,746
10 Sep 12	9.64800 +0.29	9.65	9.36	9.42	11,680
07 Sep 12	9.36000 -0.24	9.70	9.35	9.60	34,729
06 Sep 12	9.60000 +0.30	9.60	9.25	9.34	19,772
05 Sep 12	9.29800 +0.07	9.37	9.14	9.20	12,108
04 Sep 12	9.22500 -0.36	9.59	9.23	9.59	16,617
03 Sep 12	9.58700 +0.29	9.69	9.40	9.60	29,533
31 Aug 12	9.30000 +0.10	9.44	9.20	9.20	17,283
30 Aug 12	9.19800 -0.16	9.37	9.02	9.30	9,629
29 Aug 12	9.36000 +0.16	9.39	9.05	9.18	8,019
28 Aug 12	9.19500 +0.22	9.19	9.01	9.03	3,440
27 Aug 12	8.98000 +0.10	9.19	8.83	8.83	6,817
24 Aug 12	8.88200 -0.12	9.00	8.75	8.95	7,727
23 Aug 12	9.00000 +0.10	9.20	8.97	9.08	12,111
22 Aug 12	8.90000 +0.25	9.29	8.81	8.81	42,223
21 Aug 12	8.65000 +0.15	8.77	8.59	8.66	4,425
20 Aug 12	8.50000 +0.25	8.70	8.26	8.26	17,036
17 Aug 12	8.25000 +0.09	8.46	8.25	8.30	20,015
16 Aug 12	8.16300 -0.33	8.52	8.15	8.52	15,794
15 Aug 12	8.49000 -0.01	8.49	8.49	8.49	30
14 Aug 12	8.50000 +0.07	8.53	8.50	8.50	243
13 Aug 12	8.43000 -0.11	8.79	8.43	8.53	19,458
10 Aug 12	8.54000 +0.19	8.55	8.31	8.31	3,125
09 Aug 12	8.35000 -0.39	8.55	8.22	8.51	17,050
08 Aug 12	8.74000 +0.11	8.74	8.52	8.74	9,292
07 Aug 12	8.62900 -0.05	9.05	8.50	8.80	19,887
06 Aug 12	8.68000 +0.52	9.10	8.13	8.20	33,571
03 Aug 12	8.15900 +0.16	8.20	7.85	8.00	5,267
02 Aug 12	8.00000 -0.08	8.15	7.85	8.15	11,646
01 Aug 12	8.08000 +0.22	8.45	7.85	7.90	14,826
31 Jul 12	7.85500 -0.25	8.20	7.86	8.20	14,673
30 Jul 12	8.10000 +0.08	8.30	8.06	8.15	13,842
27 Jul 12	8.01800 +0.02	8.16	7.84	8.07	24,182
26 Jul 12	8.00000 -0.17	8.30	7.86	8.17	19,901
25 Jul 12	8.17000 +0.17	8.17	7.83	8.00	4,338
24 Jul 12	8.00000 +0.28	8.08	7.73	7.73	8,885
23 Jul 12	7.72000 -0.67	8.37	7.72	8.37	22,775
20 Jul 12	8.38600 -0.27	8.75	8.22	8.66	16,797
19 Jul 12	8.66000 -0.12	8.88	8.57	8.70	9,662
18 Jul 12	8.78000 +0.63	8.78	8.10	8.32	9,309
17 Jul 12	8.15200 -0.10	8.38	8.10	8.38	7,248
16 Jul 12	8.25000 +0.05	8.33	8.20	8.20	4,465
13 Jul 12	8.20000 +0.25	8.21	7.83	7.83	6,111
12 Jul 12	7.95000 -0.20	8.20	7.95	8.20	3,102
11 Jul 12	8.15000 +0.00	8.21	8.00	8.00	406
10 Jul 12	8.15000 +0.11	8.43	7.99	7.99	6,994
09 Jul 12	8.04100 -0.07	8.25	7.85	8.25	12,186
06 Jul 12	8.11100 -0.19	8.42	8.11	8.41	4,972
05 Jul 12	8.30000 -0.30	8.76	8.28	8.70	7,125
04 Jul 12	8.60500 -0.16	8.98	8.44	8.76	13,075
03 Jul 12	8.76000 +0.42	8.76	8.45	8.50	8,271
02 Jul 12	8.33700 +0.24	8.48	8.18	8.18	16,820
29 Jun 12	8.10000 +0.43	8.19	7.90	7.95	9,327
28 Jun 12	7.67300 -0.37	7.82	7.62	7.82	5,077
27 Jun 12	8.04400 -0.01	8.04	7.93	7.94	3,264
26 Jun 12	8.05000 -0.10	8.07	7.82	7.99	7,277
25 Jun 12	8.15000 -0.15	8.20	7.65	8.11	23,969
22 Jun 12	8.30000 -0.30	8.50	8.11	8.39	11,959
21 Jun 12	8.60000 -0.10	8.63	8.46	8.63	12,310
20 Jun 12	8.70000 +0.35	8.70	8.21	8.29	12,540
19 Jun 12	8.34600 +0.50	8.44	7.70	7.70	13,307
18 Jun 12	7.85000 +0.05	8.16	7.62	7.88	10,018
15 Jun 12	7.79800 +0.16	7.90	7.57	7.70	10,510
14 Jun 12	7.64000 -0.30	8.02	7.41	8.02	27,329
13 Jun 12	7.93500 -0.28	8.18	7.75	8.18	11,660
12 Jun 12	8.21900 +0.07	8.23	7.99	8.15	5,226
11 Jun 12	8.15000 -0.09	8.70	8.06	8.45	11,172
08 Jun 12	8.23600 -0.23	8.31	7.75	8.28	16,745
07 Jun 12	8.46100 +0.33	8.49	8.19	8.19	7,948
06 Jun 12	8.13600 +0.36	8.28	7.89	7.89	15,739
05 Jun 12	7.78000 +0.04	7.79	7.66	7.68	3,161
04 Jun 12	7.74000 -0.12	7.84	7.60	7.83	9,149
01 Jun 12	7.86000 -0.19	8.04	7.55	8.04	18,291
31 May 12	8.05000 -0.46	8.55	7.92	8.50	23,831
30 May 12	8.51000 -0.54	9.00	8.46	9.00	19,468
29 May 12	9.04900 +0.35	9.05	8.55	8.72	25,211
28 May 12	8.70000 +0.12	8.83	8.53	8.74	2,468
25 May 12	8.57600 -0.26	9.02	8.53	9.00	9,094
24 May 12	8.83900 +0.20	9.10	8.80	8.85	9,526
23 May 12	8.63800 -0.44	9.05	8.64	9.00	16,089
22 May 12	9.08000 +0.57	9.28	8.64	8.64	17,178
21 May 12	8.51200 +0.13	8.97	8.44	8.48	23,103
18 May 12	8.38000 -0.30	8.60	8.25	8.53	32,256
17 May 12	8.68000 -0.20	8.86	8.40	8.85	26,818
16 May 12	8.88000 -0.22	9.00	8.76	8.99	4,846
15 May 12	9.10000 -0.20	9.46	8.91	9.33	16,387
14 May 12	9.29700 -0.30	9.55	8.97	9.51	44,767
11 May 12	9.60000 -0.29	9.90	9.51	9.90	31,381
10 May 12	9.88800 -0.08	10.17	9.86	9.99	10,095
09 May 12	9.97000 -0.03	10.23	9.81	10.19	37,820
08 May 12	10.00000 +0.00	10.39	10.00	10.30	60,336
07 May 12	10.00000 +0.05	10.24	9.60	9.69	15,895
04 May 12	9.94900 -0.18	10.31	9.71	10.15	20,108
03 May 12	10.12500 -0.09	10.44	10.13	10.35	18,024
02 May 12	10.21000 -0.05	10.46	10.15	10.44	12,369
30 Apr 12	10.26000 -0.10	10.73	10.26	10.41	37,990
27 Apr 12	10.36000 -0.14	10.58	10.23	10.45	18,211
26 Apr 12	10.50000 +0.42	10.77	9.96	10.10	38,796
25 Apr 12	10.08000 +0.30	10.28	9.82	9.98	19,791
24 Apr 12	9.78300 +0.01	9.98	9.55	9.78	23,009
23 Apr 12	9.77000 -0.73	10.52	9.65	10.50	45,097
20 Apr 12	10.50000 +0.25	10.50	9.92	9.97	18,161
19 Apr 12	10.25000 +0.35	10.47	9.90	10.00	46,667
18 Apr 12	9.90000 +0.30	9.99	9.52	9.53	33,224
17 Apr 12	9.60000 +0.25	9.60	9.29	9.29	17,318
16 Apr 12	9.35300 -0.05	9.65	8.78	9.20	44,444
13 Apr 12	9.40000 -0.34	9.79	9.26	9.79	21,254
12 Apr 12	9.73500 +0.49	9.80	9.11	9.25	30,389
11 Apr 12	9.24800 +0.54	9.25	8.75	8.81	9,346
10 Apr 12	8.71000 -0.32	8.86	8.60	8.84	7,767
05 Apr 12	9.03500 -0.03	9.18	8.80	9.01	17,532
04 Apr 12	9.07000 -0.31	9.78	9.07	9.60	29,244
03 Apr 12	9.37600 +0.19	9.61	9.20	9.20	30,601
02 Apr 12	9.18500 +0.35	9.30	8.82	8.82	15,931
30 Mar 12	8.84000 +0.03	9.10	8.65	8.65	29,353
29 Mar 12	8.81000 -0.27	9.03	8.66	9.03	22,245
28 Mar 12	9.08000 -0.07	9.15	8.99	9.02	4,276
27 Mar 12	9.15000 -0.03	9.49	9.06	9.29	21,810
26 Mar 12	9.17700 +0.43	9.25	8.70	8.79	18,754
23 Mar 12	8.75000 -0.03	8.82	8.61	8.75	5,216
22 Mar 12	8.77800 -0.16	8.97	8.65	8.97	7,670
21 Mar 12	8.94000 +0.41	8.98	8.56	8.65	28,580
20 Mar 12	8.53000 -0.06	8.60	8.40	8.40	16,432
19 Mar 12	8.59000 +0.21	8.60	8.36	8.36	10,781
16 Mar 12	8.38000 -0.37	8.88	8.34	8.77	23,358
15 Mar 12	8.75400 -0.08	8.88	8.40	8.86	22,132
14 Mar 12	8.83400 -0.19	9.09	8.80	9.09	11,582
13 Mar 12	9.02500 +0.42	9.28	8.68	8.68	26,546
12 Mar 12	8.60000 +0.31	8.63	8.20	8.31	69,104
09 Mar 12	8.28800 +0.16	8.61	8.20	8.20	27,042
08 Mar 12	8.12400 -0.08	8.40	7.98	8.26	30,698
07 Mar 12	8.20500 -0.05	8.30	8.07	8.30	16,552
06 Mar 12	8.25000 -0.39	8.71	8.03	8.71	23,310
05 Mar 12	8.64000 -0.11	8.90	8.48	8.72	38,167
02 Mar 12	8.75000 -0.10	8.93	8.75	8.89	5,982
01 Mar 12	8.85000 -0.19	8.98	8.65	8.97	32,865
29 Feb 12	9.04000 +0.08	9.10	8.90	9.05	14,825
28 Feb 12	8.96000 +0.00	9.35	8.78	9.05	56,014
27 Feb 12	8.96000 +0.65	8.97	8.29	8.39	61,138
24 Feb 12	8.31000 +0.01	8.55	8.25	8.34	44,678
23 Feb 12	8.30000 +0.29	8.43	7.96	8.23	55,746
22 Feb 12	8.01000 +0.76	8.10	7.22	7.22	100,346
21 Feb 12	7.25000 +0.10	7.26	7.10	7.26	4,021
20 Feb 12	7.15000 +0.00	7.21	7.10	7.21	5,200
17 Feb 12	7.15100 -0.10	7.30	7.12	7.12	346
16 Feb 12	7.25000 +0.09	7.25	7.11	7.11	2,499
15 Feb 12	7.15500 +0.01	7.28	7.15	7.25	2,600
14 Feb 12	7.15000 +0.06	7.42	7.01	7.01	13,532
13 Feb 12	7.09300 -0.11	7.31	7.09	7.20	4,531
10 Feb 12	7.19900 -0.17	7.30	7.00	7.30	19,782
09 Feb 12	7.37200 -0.15	7.58	7.29	7.58	13,032
08 Feb 12	7.52000 -0.03	7.60	7.49	7.60	4,349
07 Feb 12	7.55000 -0.16	7.65	7.53	7.58	9,994
06 Feb 12	7.71000 +0.37	7.79	7.45	7.79	17,921
03 Feb 12	7.33600 +0.24	7.35	7.14	7.14	26,764
02 Feb 12	7.09700 +0.11	7.16	7.05	7.06	22,459
01 Feb 12	6.98700 +0.04	7.06	6.90	7.00	5,798
31 Jan 12	6.95000 +0.15	7.00	6.79	6.85	5,472
30 Jan 12	6.80000 -0.13	6.85	6.65	6.85	5,485
27 Jan 12	6.92600 -0.01	7.02	6.87	6.99	17,293
26 Jan 12	6.93400 -0.03	6.99	6.90	6.99	2,820
25 Jan 12	6.96600 +0.07	7.01	6.90	7.01	1,869
24 Jan 12	6.89900 +0.05	6.90	6.85	6.87	1,692
23 Jan 12	6.85100 -0.26	7.20	6.85	7.20	11,392
20 Jan 12	7.11000 +0.09	7.15	7.00	7.05	23,379
19 Jan 12	7.02000 +0.02	7.02	7.01	7.01	20
18 Jan 12	7.00000 -0.07	7.10	6.97	7.03	700
17 Jan 12	7.06500 +0.06	7.09	7.00	7.04	6,159
16 Jan 12	7.00500 -0.02	7.12	6.98	7.07	3,773
13 Jan 12	7.02500 +0.03	7.03	6.90	7.02	3,897
12 Jan 12	7.00000 +0.06	7.00	6.90	7.00	265
11 Jan 12	6.94000 -0.01	7.00	6.86	6.97	3,887
10 Jan 12	6.95000 -0.04	6.99	6.95	6.99	3,013
09 Jan 12	6.99000 +0.07	6.99	6.72	6.94	11,657
06 Jan 12	6.91600 -0.02	6.99	6.80	6.95	2,232
05 Jan 12	6.93300 +0.19	7.30	6.91	7.00	13,806
04 Jan 12	6.73900 +0.60	6.75	6.20	6.20	20,278
03 Jan 12	6.14000 +0.05	6.17	6.05	6.12	9,634
02 Jan 12	6.09000 +0.34	6.09	5.89	5.89	2,482
30 Dec 11	5.75000 -0.15	5.95	5.75	5.95	2,805
29 Dec 11	5.90000 -0.10	6.00	5.87	6.00	2,070
28 Dec 11	6.00000 +0.08	6.00	6.00	6.00	100
27 Dec 11	5.92300 -0.22	6.01	5.92	6.01	4,836
23 Dec 11	6.14000 +0.10	6.14	6.05	6.05	591
22 Dec 11	6.04000 -0.06	6.15	6.00	6.15	4,852
21 Dec 11	6.10000 +0.05	6.10	6.10	6.10	4,093
20 Dec 11	6.05000 +0.04	6.10	6.01	6.01	1,935
19 Dec 11	6.01000 -0.09	6.01	6.01	6.01	2,768
16 Dec 11	6.10000 +0.00	6.10	6.01	6.08	1,275
15 Dec 11	6.10000 -0.05	6.10	6.10	6.10	1,417
14 Dec 11	6.15000 +0.14	6.15	6.01	6.01	7,708
13 Dec 11	6.01000 -0.03	6.15	6.01	6.08	5,287
12 Dec 11	6.03700 -0.08	6.15	6.04	6.07	4,753
09 Dec 11	6.11800 +0.03	6.19	6.07	6.07	9,683
08 Dec 11	6.08900 -0.11	6.32	6.09	6.20	6,551
07 Dec 11	6.20000 +0.12	6.33	6.10	6.10	7,692
06 Dec 11	6.07900 -0.31	6.34	6.05	6.09	12,151
05 Dec 11	6.39300 +0.05	6.39	6.34	6.34	2,232
02 Dec 11	6.34100 -0.28	6.72	6.34	6.65	25,679
01 Dec 11	6.62000 +0.02	6.74	6.42	6.74	14,493
30 Nov 11	6.60000 +0.05	6.73	6.28	6.49	21,142
29 Nov 11	6.54900 +0.06	6.55	6.30	6.30	12,234
28 Nov 11	6.49100 +0.34	6.49	6.30	6.40	7,140
25 Nov 11	6.15000 +0.07	6.21	6.07	6.10	4,830
24 Nov 11	6.08000 +0.02	6.47	5.90	6.00	44,395
23 Nov 11	6.06000 +0.16	6.06	5.90	5.90	2,820
22 Nov 11	5.90000 -0.65	6.62	5.82	6.62	20,862
21 Nov 11	6.55000 -0.28	6.78	6.55	6.78	7,288
18 Nov 11	6.83000 +0.08	6.83	6.66	6.73	810
17 Nov 11	6.74800 -0.18	7.04	6.73	7.04	6,016
16 Nov 11	6.93000 +0.03	7.14	6.93	6.95	23,908
15 Nov 11	6.90200 -0.02	6.93	6.85	6.90	4,752
14 Nov 11	6.92000 -0.04	6.92	6.87	6.87	1,165
11 Nov 11	6.95800 +0.01	6.96	6.94	6.94	950
10 Nov 11	6.94900 +0.10	6.98	6.75	6.79	3,554
09 Nov 11	6.84500 -0.11	6.98	6.76	6.97	800
08 Nov 11	6.95000 +0.05	6.95	6.95	6.95	9
04 Nov 11	6.90000 +0.07	6.90	6.76	6.76	4,337
03 Nov 11	6.83100 -0.17	6.83	6.68	6.68	160
02 Nov 11	6.99900 +0.00	7.00	7.00	7.00	1,000
01 Nov 11	7.00000 +0.00	7.00	6.56	6.90	2,842
31 Oct 11	7.00000 +0.01	7.00	6.97	6.97	310
28 Oct 11	6.98500 -0.15	7.17	6.99	7.14	16,857
27 Oct 11	7.14000 +0.26	7.14	6.85	6.95	9,790
26 Oct 11	6.88200 -0.07	6.88	6.83	6.83	3,522
25 Oct 11	6.95000 +0.10	6.95	6.86	6.86	1,725
24 Oct 11	6.85100 -0.12	6.85	6.85	6.85	200
21 Oct 11	6.97000 +0.05	6.97	6.97	6.97	200
20 Oct 11	6.91700 -0.14	7.00	6.86	7.00	1,936
19 Oct 11	7.05800 -0.03	7.06	6.97	6.97	350
18 Oct 11	7.09000 +0.09	7.13	6.89	7.04	1,550
14 Oct 11	7.00000 +0.00	7.00	7.00	7.00	691
13 Oct 11	7.00000 -0.07	7.14	7.00	7.14	4,981
12 Oct 11	7.07500 +0.24	7.09	6.95	6.95	10,726
11 Oct 11	6.83800 -0.01	6.85	6.70	6.85	5,861
10 Oct 11	6.84900 -0.07	7.07	6.80	6.97	6,853
07 Oct 11	6.92000 -0.09	7.08	6.66	6.90	17,438
06 Oct 11	7.01000 +0.12	7.01	6.94	6.94	1,390
05 Oct 11	6.89000 +0.01	7.10	6.87	6.88	2,066
04 Oct 11	6.88000 -0.14	7.02	6.88	7.02	850
03 Oct 11	7.02000 +0.02	7.15	6.88	6.88	1,340
30 Sep 11	7.00000 -0.23	7.23	7.00	7.21	11,072
29 Sep 11	7.23400 -0.13	7.37	7.20	7.35	1,882
28 Sep 11	7.35900 +0.12	7.36	7.20	7.20	1,747
27 Sep 11	7.24000 +0.30	7.38	7.10	7.15	16,501
26 Sep 11	6.94000 +0.24	6.94	6.75	6.75	6,447
23 Sep 11	6.69600 -0.25	7.00	6.60	6.99	8,380
22 Sep 11	6.95000 -0.20	7.20	6.90	7.20	3,184
21 Sep 11	7.15000 +0.04	7.15	7.10	7.11	3,177
20 Sep 11	7.11500 +0.03	7.11	7.00	7.08	9,633
19 Sep 11	7.08900 +0.24	7.11	7.00	7.00	3,317
16 Sep 11	6.85000 +0.05	6.85	6.82	6.82	1,950
15 Sep 11	6.79900 +0.30	6.80	6.58	6.58	1,082
13 Sep 11	6.50000 +0.00	6.60	6.35	6.60	345
12 Sep 11	6.49900 -0.15	6.60	6.45	6.46	165
09 Sep 11	6.65200 -0.30	6.95	6.55	6.95	4,297
08 Sep 11	6.95400 +0.04	6.95	6.92	6.92	625
07 Sep 11	6.91400 -0.18	7.21	6.90	7.10	2,138
06 Sep 11	7.09900 +0.00	7.10	7.10	7.10	300
05 Sep 11	7.09900 +0.00	7.30	6.81	7.22	11,333
02 Sep 11	7.09500 +0.10	7.80	6.62	6.90	78,813
01 Sep 11	6.99400 -0.06	7.09	6.65	7.09	3,273
31 Aug 11	7.05000 +0.20	7.10	6.79	6.85	8,907
30 Aug 11	6.84800 -0.05	6.90	6.67	6.85	2,874
29 Aug 11	6.90000 +0.53	7.12	6.28	6.49	61,585
26 Aug 11	6.37000 +0.04	6.40	6.09	6.37	4,685
25 Aug 11	6.32900 -0.02	6.50	5.81	6.20	15,436
24 Aug 11	6.35000 -0.10	6.48	6.15	6.48	16,486
23 Aug 11	6.44900 +0.00	6.45	6.20	6.40	14,953
22 Aug 11	6.44900 +0.21	6.50	6.25	6.28	1,831
19 Aug 11	6.24000 -0.26	6.70	6.00	6.57	11,753
18 Aug 11	6.50000 -0.32	6.87	6.21	6.82	2,174
17 Aug 11	6.82100 -0.05	6.83	6.59	6.83	610
16 Aug 11	6.87100 -0.03	6.92	6.51	6.67	7,280
15 Aug 11	6.90000 -0.09	6.96	6.50	6.96	15,464
12 Aug 11	6.99000 +0.55	7.00	6.45	6.61	17,775
11 Aug 11	6.43500 +0.03	6.79	6.35	6.60	1,711
10 Aug 11	6.40000 +0.80	6.80	6.10	6.21	54,270
09 Aug 11	5.59900 -0.40	5.89	4.90	5.40	31,679
08 Aug 11	5.99900 -0.30	6.45	5.75	5.92	5,876
05 Aug 11	6.29800 -0.64	6.55	5.95	6.20	35,839
04 Aug 11	6.93400 -0.22	7.36	6.84	7.19	5,688
03 Aug 11	7.14900 -0.40	7.45	7.00	7.31	5,545
02 Aug 11	7.55000 -0.05	7.55	7.31	7.31	325
01 Aug 11	7.60000 +0.05	7.69	7.35	7.69	3,365
29 Jul 11	7.55000 -0.10	7.90	7.30	7.74	1,888
28 Jul 11	7.65000 -0.03	7.70	7.48	7.58	8,163
27 Jul 11	7.68000 -0.31	7.99	7.50	7.99	10,502
26 Jul 11	7.98800 +0.04	7.99	7.93	7.93	71
25 Jul 11	7.95000 +0.05	8.04	7.85	7.85	6,806
22 Jul 11	7.90000 -0.10	8.05	7.76	8.03	4,205
21 Jul 11	8.00000 -0.05	8.07	7.91	8.07	2,745
20 Jul 11	8.04900 +0.16	8.08	7.88	7.90	11,107
19 Jul 11	7.88800 -0.02	7.90	7.69	7.76	3,063
18 Jul 11	7.90900 -0.09	7.92	7.74	7.87	4,523
15 Jul 11	7.99800 -0.01	8.00	7.85	8.00	2,114
14 Jul 11	8.01000 -0.09	8.10	7.75	8.10	8,190
13 Jul 11	8.09900 -0.08	8.14	7.91	7.97	1,771
12 Jul 11	8.17900 -0.20	8.25	8.00	8.20	1,251
11 Jul 11	8.37900 -0.16	8.49	8.15	8.32	3,966
08 Jul 11	8.53400 +0.25	8.78	8.20	8.29	17,798
07 Jul 11	8.28400 +0.10	8.36	8.12	8.20	6,665
06 Jul 11	8.18600 +0.07	8.19	8.17	8.17	778
05 Jul 11	8.11800 +0.26	8.29	7.78	7.78	18,034
04 Jul 11	7.85900 -0.07	8.00	7.77	8.00	9,115
01 Jul 11	7.93200 -0.07	8.27	7.90	8.08	19,703
30 Jun 11	7.99700 +0.01	8.16	7.86	7.90	11,683
29 Jun 11	7.98900 +0.00	8.05	7.87	8.05	103
28 Jun 11	7.98900 -0.11	8.19	7.51	8.09	16,022
27 Jun 11	8.09900 -0.15	8.30	7.76	8.16	6,432
24 Jun 11	8.25000 +0.15	8.35	8.10	8.13	14,180
23 Jun 11	8.09800 -0.03	8.20	7.91	8.20	2,535
22 Jun 11	8.13000 +0.32	8.60	7.58	7.91	32,960
21 Jun 11	7.81200 +0.06	7.95	7.74	7.74	17,588
20 Jun 11	7.74700 -0.15	8.10	7.50	7.85	24,457
17 Jun 11	7.90000 -0.05	7.90	7.70	7.70	1,575
16 Jun 11	7.94900 -0.09	8.17	7.47	7.98	12,489
15 Jun 11	8.03500 +0.05	8.06	7.95	7.97	1,166
14 Jun 11	7.98000 -0.15	8.15	7.98	8.14	2,406
13 Jun 11	8.13000 +0.18	8.18	7.75	8.05	10,742
10 Jun 11	7.94800 -0.14	8.25	7.50	8.15	20,365
09 Jun 11	8.09000 +0.82	8.10	7.30	7.30	21,533
08 Jun 11	7.27000 -0.31	7.50	7.22	7.35	18,554
07 Jun 11	7.58400 -0.42	8.01	7.50	7.80	18,748
06 Jun 11	8.00000 -0.19	8.10	7.80	8.10	16,018
03 Jun 11	8.19000 -0.44	8.48	8.08	8.31	5,699
02 Jun 11	8.62700 +0.36	8.63	8.03	8.27	6,655
01 Jun 11	8.27000 -0.44	8.65	8.20	8.65	7,827
31 May 11	8.71200 +0.01	8.71	8.50	8.70	5,771
30 May 11	8.70000 -0.05	8.70	8.70	8.70	575
27 May 11	8.75000 +0.15	8.77	8.66	8.74	591
26 May 11	8.60000 -0.09	8.80	8.60	8.80	1,390
25 May 11	8.69300 -0.20	8.79	8.63	8.75	893
24 May 11	8.89000 -0.11	8.89	8.75	8.75	640
23 May 11	9.00000 -0.20	9.22	8.50	9.22	14,808
20 May 11	9.19900 +0.13	9.20	8.91	9.05	793
19 May 11	9.07000 -0.10	9.07	9.05	9.07	1,580
18 May 11	9.16700 +0.24	9.25	9.00	9.10	2,469
17 May 11	8.92800 -0.22	9.10	8.88	8.94	3,214
16 May 11	9.14700 -0.02	9.24	8.94	9.24	4,386
13 May 11	9.16800 -0.32	9.50	9.10	9.49	8,015
12 May 11	9.48800 +0.10	9.54	9.30	9.45	1,927
11 May 11	9.38700 -0.38	9.94	9.35	9.94	28,309
10 May 11	9.76800 +0.52	9.77	9.20	9.25	8,455
09 May 11	9.24800 +0.05	9.25	9.05	9.25	3,944
06 May 11	9.20000 -0.05	9.20	9.06	9.20	344
05 May 11	9.24500 +0.10	9.25	9.05	9.25	2,810
04 May 11	9.15000 -0.07	9.20	9.15	9.18	1,292
03 May 11	9.21800 +0.02	9.47	8.89	8.93	8,992
02 May 11	9.19700 +0.07	9.37	9.08	9.37	3,992
29 Apr 11	9.13000 +0.03	9.32	9.10	9.30	2,300
28 Apr 11	9.10100 -0.08	9.25	9.10	9.19	3,787
27 Apr 11	9.18500 -0.02	9.20	9.11	9.14	3,296
26 Apr 11	9.21000 +0.01	9.30	9.12	9.30	1,232
21 Apr 11	9.20000 -0.09	9.32	9.15	9.20	3,660
20 Apr 11	9.29100 +0.07	9.37	9.10	9.10	8,183
19 Apr 11	9.22600 +0.02	9.23	9.00	9.00	4,458
18 Apr 11	9.20800 +0.01	9.37	9.09	9.20	9,024
15 Apr 11	9.20000 -0.05	9.42	9.20	9.36	5,675
14 Apr 11	9.24900 +0.25	9.25	8.83	8.83	7,516
13 Apr 11	8.99700 +0.49	9.07	8.45	8.47	17,420
12 Apr 11	8.51000 -0.24	8.74	8.51	8.55	4,881
11 Apr 11	8.75000 -0.20	8.90	8.70	8.84	3,634
08 Apr 11	8.95000 -0.25	9.20	8.61	8.95	15,373
07 Apr 11	9.19800 -0.28	9.43	8.96	9.27	4,174
06 Apr 11	9.47800 +0.09	9.49	9.27	9.27	3,834
05 Apr 11	9.38700 -0.12	9.53	9.28	9.53	897
04 Apr 11	9.50900 +0.01	9.51	9.41	9.41	2,176
01 Apr 11	9.50000 +0.41	9.52	9.20	9.20	13,855
31 Mar 11	9.08900 -0.01	9.25	9.09	9.09	1,055
30 Mar 11	9.10000 -0.30	9.41	9.10	9.30	3,897
29 Mar 11	9.40100 -0.60	9.99	8.95	9.99	56,770
28 Mar 11	10.00000 -0.35	10.35	9.95	10.35	15,810
25 Mar 11	10.35000 +0.09	10.42	10.10	10.42	6,041
24 Mar 11	10.26000 +0.30	10.34	10.10	10.26	7,646
23 Mar 11	9.96200 +0.16	10.49	9.81	10.08	24,129
22 Mar 11	9.80000 +0.74	10.19	9.00	9.00	64,367
21 Mar 11	9.06000 +0.94	9.06	8.21	8.41	27,490
18 Mar 11	8.12000 -0.33	8.75	7.88	8.58	34,116
17 Mar 11	8.45000 +0.09	8.78	8.17	8.50	26,734
16 Mar 11	8.35800 +0.36	8.65	7.92	8.29	34,202
15 Mar 11	7.99900 -0.77	8.92	7.23	8.46	74,734
14 Mar 11	8.77000 -0.93	9.39	8.66	9.06	36,922
11 Mar 11	9.69600 -0.03	9.74	9.51	9.60	10,838
10 Mar 11	9.72900 -0.09	9.88	9.67	9.88	2,656
09 Mar 11	9.82300 +0.07	9.88	9.65	9.75	6,409
08 Mar 11	9.75000 +0.08	9.79	9.53	9.65	8,774
07 Mar 11	9.67000 +0.02	9.70	9.55	9.55	5,507
04 Mar 11	9.65000 +0.02	9.74	9.52	9.74	4,721
03 Mar 11	9.63000 +0.03	9.69	9.50	9.50	5,817
02 Mar 11	9.59700 -0.11	9.80	9.45	9.80	8,305
01 Mar 11	9.70500 +0.18	9.80	9.49	9.49	13,772
28 Feb 11	9.52000 +0.00	9.54	9.40	9.54	8,059
25 Feb 11	9.52000 +0.03	9.53	9.28	9.49	9,466
24 Feb 11	9.48600 +0.29	9.49	9.08	9.10	9,776
23 Feb 11	9.20000 -0.85	10.08	9.17	9.80	39,559
22 Feb 11	10.05000 -0.05	10.10	9.65	10.10	23,305
21 Feb 11	10.09500 -0.07	10.24	10.00	10.24	8,629
18 Feb 11	10.17000 -0.38	10.60	10.17	10.36	11,991
17 Feb 11	10.55000 +0.39	10.65	10.22	10.22	18,104
16 Feb 11	10.16000 +0.51	10.16	9.74	9.80	17,479
15 Feb 11	9.65100 -0.76	10.49	9.61	10.49	30,021
14 Feb 11	10.41000 +0.01	10.65	10.31	10.39	13,077
11 Feb 11	10.40000 -0.49	10.94	10.39	10.94	25,947
10 Feb 11	10.89000 -0.21	11.19	10.80	11.19	7,805
09 Feb 11	11.10000 +0.05	11.26	10.95	11.23	8,487
08 Feb 11	11.05000 -0.22	11.27	11.05	11.27	7,982
07 Feb 11	11.26500 +0.02	11.27	11.04	11.22	4,719
04 Feb 11	11.24500 +0.09	11.40	11.00	11.28	16,494
03 Feb 11	11.16000 +0.01	11.75	11.11	11.15	48,543
02 Feb 11	11.14500 +0.95	11.18	10.30	10.35	40,283
01 Feb 11	10.19500 -0.91	11.02	9.87	10.90	51,184
31 Jan 11	11.10000 -0.30	11.23	10.90	11.03	11,366
28 Jan 11	11.40000 -0.24	11.49	11.17	11.25	8,813
27 Jan 11	11.64000 +0.24	11.64	11.35	11.42	6,632
26 Jan 11	11.40000 -0.72	12.19	10.75	12.19	32,502
25 Jan 11	12.11500 -0.24	12.40	11.87	12.40	9,987
24 Jan 11	12.36000 +0.11	12.49	12.16	12.49	4,959
21 Jan 11	12.24500 -0.19	12.93	12.18	12.93	18,761
20 Jan 11	12.43000 -0.52	13.14	12.43	13.00	15,321
19 Jan 11	12.95000 +0.65	13.32	12.60	12.88	25,044
18 Jan 11	12.30000 -0.40	12.94	11.70	12.94	31,868
17 Jan 11	12.70000 -0.30	13.20	12.70	13.10	13,297
14 Jan 11	13.00000 +0.15	13.28	12.60	12.90	22,467
13 Jan 11	12.85000 +0.06	12.93	12.56	12.77	13,793
12 Jan 11	12.79000 +0.78	12.80	12.20	12.28	19,372
11 Jan 11	12.00500 -0.30	12.78	11.75	12.25	53,599
10 Jan 11	12.30000 +1.44	12.30	10.22	10.60	82,954
07 Jan 11	10.86500 -1.95	12.90	10.55	12.90	106,397
06 Jan 11	12.82000 -0.68	13.56	12.46	13.56	39,015
05 Jan 11	13.50000 -0.25	13.79	12.88	13.79	73,526
04 Jan 11	13.75000 +0.44	13.75	12.50	13.40	75,802
03 Jan 11	13.31000 +2.16	13.31	11.35	11.35	78,460
30 Dec 10	11.15000 +0.43	11.20	10.74	10.90	41,476
29 Dec 10	10.72000 +1.04	10.75	9.80	9.90	65,949
28 Dec 10	9.68000 +0.58	9.89	9.10	9.11	51,859
27 Dec 10	9.10400 +0.66	9.10	8.40	8.73	20,574
23 Dec 10	8.44000 -0.67	9.49	7.80	9.19	69,947
22 Dec 10	9.11000 +0.43	9.30	8.60	8.79	34,992
21 Dec 10	8.67900 +1.18	8.70	7.86	7.86	47,849
20 Dec 10	7.49800 -0.20	7.68	7.20	7.68	10,189
17 Dec 10	7.69700 +0.53	7.75	7.02	7.17	14,598
16 Dec 10	7.17000 -0.38	7.55	6.70	7.26	45,407
15 Dec 10	7.55000 -1.25	8.80	7.16	8.80	61,332
14 Dec 10	8.79800 +0.00	9.00	8.21	8.90	24,498
13 Dec 10	8.80200 +1.08	8.80	7.80	7.84	72,643
10 Dec 10	7.72000 +0.82	7.80	7.18	7.18	27,598
09 Dec 10	6.90000 +0.60	7.30	6.38	6.47	17,584
08 Dec 10	6.30500 +0.30	6.35	5.90	6.02	13,119
07 Dec 10	6.00000 +0.36	6.00	5.50	5.53	21,419
06 Dec 10	5.63800 +0.14	5.69	5.16	5.42	17,199
03 Dec 10	5.50100 +0.30	5.50	5.01	5.20	51,571
02 Dec 10	5.19900 +0.05	5.29	4.94	5.20	22,934
01 Dec 10	5.15000 +1.23	5.25	4.25	4.25	54,336
30 Nov 10	3.92000 -0.28	4.25	3.60	4.25	28,720
29 Nov 10	4.20000 +0.06	4.39	3.99	4.14	8,688
26 Nov 10	4.13900 -0.01	4.14	4.10	4.10	1,250
25 Nov 10	4.14900 +0.09	4.20	3.90	4.20	12,440
24 Nov 10	4.06200 -0.44	4.23	4.00	4.23	6,293
23 Nov 10	4.50000 -0.30	4.50	4.25	4.41	4,740
22 Nov 10	4.79900 +0.10	4.80	4.40	4.61	2,578
19 Nov 10	4.70000 +0.00	4.82	4.70	4.82	1,240
18 Nov 10	4.70000 -0.05	4.75	4.59	4.59	6,447
17 Nov 10	4.75000 -0.09	4.93	4.60	4.88	691
16 Nov 10	4.83700 +0.01	4.84	4.36	4.77	12,795
15 Nov 10	4.82800 +0.03	4.90	4.65	4.90	2,116
12 Nov 10	4.80000 -0.10	4.94	4.65	4.94	3,125
11 Nov 10	4.89800 +0.10	4.90	4.70	4.70	7,322
10 Nov 10	4.80000 +0.02	4.85	4.78	4.80	1,042
09 Nov 10	4.78300 -0.22	5.00	4.78	5.00	3,217
08 Nov 10	5.00000 -0.13	5.00	4.67	4.84	15,429
05 Nov 10	5.13000 +0.01	5.20	5.00	5.20	2,813
04 Nov 10	5.11900 +0.00	5.12	4.99	5.00	1,307
03 Nov 10	5.11900 -0.03	5.12	5.00	5.00	421
02 Nov 10	5.15000 +0.00	5.15	5.00	5.00	2,850
01 Nov 10	5.15000 +0.29	5.29	4.96	5.00	9,265
29 Oct 10	4.86000 -0.21	5.07	4.86	5.07	2,973
28 Oct 10	5.07400 +0.02	5.07	4.93	5.02	3,078
27 Oct 10	5.05000 -0.03	5.07	4.95	5.07	2,950
26 Oct 10	5.07900 +0.13	5.08	4.82	4.90	6,778
25 Oct 10	4.95000 +0.13	4.95	4.82	4.82	3,650
22 Oct 10	4.81500 -0.17	4.99	4.82	4.99	630
21 Oct 10	4.99000 -0.04	4.99	4.90	4.90	350
20 Oct 10	5.03000 -0.01	5.04	4.82	4.82	3,050
19 Oct 10	5.03900 +0.00	5.04	5.04	5.04	550
18 Oct 10	5.03800 +0.14	5.12	4.82	4.82	2,824
15 Oct 10	4.90000 -0.10	5.14	4.84	4.84	13,155
14 Oct 10	5.00000 -0.10	5.11	5.00	5.08	2,943
13 Oct 10	5.09900 +0.30	5.12	4.80	5.00	1,205
12 Oct 10	4.80000 -0.20	5.00	4.79	5.00	3,320
11 Oct 10	4.99900 +0.01	5.00	4.82	4.82	3,483
08 Oct 10	4.99000 +0.09	4.99	4.83	4.83	3,459
07 Oct 10	4.90000 -0.10	5.00	4.83	5.00	694
06 Oct 10	5.00000 -0.10	5.20	4.80	5.10	13,417
05 Oct 10	5.10000 +0.05	5.10	4.90	4.90	6,237
04 Oct 10	5.05000 +0.55	5.22	4.60	4.60	26,210
01 Oct 10	4.50000 -0.05	4.55	4.35	4.55	4,440
30 Sep 10	4.55000 +0.36	4.62	4.25	4.25	15,289
29 Sep 10	4.18900 +0.15	4.25	4.00	4.00	10,207
28 Sep 10	4.04100 +0.00	4.04	3.91	4.02	2,163
27 Sep 10	4.04400 +0.14	4.05	3.91	4.05	1,453
24 Sep 10	3.90000 +0.00	3.90	3.90	3.90	150
23 Sep 10	3.90000 -0.16	4.14	3.84	4.14	2,395
22 Sep 10	4.06000 -0.08	4.22	3.96	4.22	1,504
21 Sep 10	4.14200 +0.19	4.14	3.95	4.12	37
20 Sep 10	3.95000 +0.00	4.23	3.95	4.20	2,391
17 Sep 10	3.95000 -0.25	4.21	3.95	4.21	2,455
16 Sep 10	4.20000 +0.10	4.20	4.05	4.20	2,887
15 Sep 10	4.10100 +0.00	4.19	3.92	3.92	818
14 Sep 10	4.10100 -0.03	4.18	4.10	4.16	1,554
13 Sep 10	4.12700 +0.14	4.14	4.00	4.13	1,934
10 Sep 10	3.98900 -0.14	4.12	3.99	4.12	733
09 Sep 10	4.12500 +0.22	4.18	4.12	4.12	2,905
08 Sep 10	3.90000 -0.20	3.90	3.90	3.90	200
07 Sep 10	4.10000 +0.00	4.10	4.10	4.10	2,000
06 Sep 10	4.10000 -0.04	4.10	4.10	4.10	2,151
03 Sep 10	4.13700 -0.02	4.15	3.98	3.98	743
02 Sep 10	4.16000 +0.01	4.23	3.92	4.23	4,320
01 Sep 10	4.15000 -0.08	4.23	4.00	4.10	1,647
31 Aug 10	4.23000 +0.13	4.25	4.10	4.10	1,010
30 Aug 10	4.10000 +0.00	4.26	3.97	4.26	6,463
27 Aug 10	4.10000 +0.07	4.25	4.09	4.25	1,017
26 Aug 10	4.03100 +0.03	4.24	4.03	4.24	6,091
25 Aug 10	4.00000 -0.20	4.20	4.00	4.20	5,171
24 Aug 10	4.19900 -0.03	4.20	4.00	4.10	3,361
23 Aug 10	4.23300 -0.05	4.23	4.15	4.15	22
20 Aug 10	4.28000 +0.15	4.28	4.11	4.11	639
19 Aug 10	4.13000 +0.01	4.23	4.09	4.09	6,902
18 Aug 10	4.12000 -0.13	4.20	4.10	4.10	4,317
17 Aug 10	4.25000 -0.32	4.59	4.20	4.59	12,271
16 Aug 10	4.56700 +0.02	4.59	4.40	4.40	2,930
13 Aug 10	4.55000 +0.02	4.59	4.32	4.59	6,191
12 Aug 10	4.53000 +0.07	4.53	4.35	4.35	4,450
11 Aug 10	4.45900 +0.31	4.46	4.23	4.23	13,305
10 Aug 10	4.15000 +0.14	4.16	4.06	4.15	5,379
09 Aug 10	4.01000 -0.26	4.15	4.01	4.15	4,292
06 Aug 10	4.27000 +0.02	4.28	4.20	4.28	2,681
05 Aug 10	4.25000 -0.10	4.30	4.08	4.30	8,738
04 Aug 10	4.35000 +0.09	4.36	4.30	4.30	6,626
03 Aug 10	4.26200 +0.16	4.40	4.07	4.20	11,095
02 Aug 10	4.10000 +0.16	4.10	3.85	3.95	7,121
30 Jul 10	3.94000 +0.09	3.97	3.85	3.97	3,020
29 Jul 10	3.85000 -0.31	4.19	3.85	4.14	8,283
28 Jul 10	4.15900 -0.04	4.22	3.98	4.22	4,394
27 Jul 10	4.20000 -0.20	4.30	4.05	4.30	3,796
26 Jul 10	4.40000 +0.00	4.40	4.15	4.15	822
23 Jul 10	4.40000 +0.20	4.44	4.20	4.21	9,700
22 Jul 10	4.20000 +0.00	4.20	4.20	4.20	152
21 Jul 10	4.20000 +0.04	4.20	4.05	4.05	500
20 Jul 10	4.16000 -0.04	4.20	4.16	4.20	2,402
19 Jul 10	4.20000 -0.10	4.28	4.20	4.28	1,261
16 Jul 10	4.30000 -0.15	4.36	4.30	4.36	1,300
15 Jul 10	4.45000 +0.19	4.49	4.05	4.10	9,877
14 Jul 10	4.25900 -0.26	4.26	4.07	4.16	6,025
13 Jul 10	4.51900 +0.13	4.55	4.20	4.36	5,761
12 Jul 10	4.39000 -0.13	4.56	4.36	4.53	6,378
09 Jul 10	4.52100 -0.10	4.70	4.52	4.70	3,341
08 Jul 10	4.62000 -0.15	4.90	4.60	4.90	5,192
07 Jul 10	4.77000 -0.38	4.86	4.70	4.86	7,844
06 Jul 10	5.14500 +0.06	5.14	4.85	4.85	872
05 Jul 10	5.08500 -0.01	5.11	4.85	4.85	697
02 Jul 10	5.10000 +0.16	5.10	4.74	4.80	3,968
01 Jul 10	4.94000 -0.18	5.30	4.70	5.30	5,320
30 Jun 10	5.12000 -0.08	5.20	5.10	5.20	4,450
29 Jun 10	5.20000 -0.10	5.30	5.15	5.30	2,940
28 Jun 10	5.30000 +0.04	5.30	5.15	5.30	3,960
25 Jun 10	5.25900 -0.03	5.30	5.15	5.27	17,191
24 Jun 10	5.28900 +0.01	5.30	5.29	5.30	3,661
23 Jun 10	5.28000 +0.00	5.30	5.10	5.28	3,472
22 Jun 10	5.28400 +0.02	5.30	5.05	5.29	11,719
21 Jun 10	5.26000 +0.05	5.30	5.00	5.00	4,142
18 Jun 10	5.21000 +0.03	5.21	4.81	5.10	22,920
17 Jun 10	5.17500 -0.09	5.28	5.01	5.15	10,725
16 Jun 10	5.26600 +0.23	5.28	5.10	5.20	5,956
15 Jun 10	5.04000 -0.10	5.30	5.00	5.21	12,567
14 Jun 10	5.14000 +0.33	5.14	4.63	4.88	14,091
11 Jun 10	4.81000 -0.19	5.09	4.64	5.00	9,718
10 Jun 10	5.00000 +0.77	5.19	4.30	4.49	25,022
09 Jun 10	4.23000 -0.27	4.65	4.21	4.65	10,585
08 Jun 10	4.50000 -0.78	5.25	4.35	5.25	32,613
07 Jun 10	5.27900 -0.16	5.48	5.03	5.48	31,690
04 Jun 10	5.43400 +0.83	5.80	4.83	4.90	45,824
03 Jun 10	4.60000 +0.02	4.90	4.55	4.60	21,146
02 Jun 10	4.58000 +0.28	4.60	4.35	4.40	18,882
01 Jun 10	4.30000 +0.36	4.30	3.80	3.98	20,165
31 May 10	3.94000 +0.23	4.00	3.80	4.00	4,530
28 May 10	3.71500 +0.10	3.99	3.71	3.85	15,928
27 May 10	3.62000 +0.04	3.73	3.40	3.56	8,829
26 May 10	3.58000 +0.13	3.58	3.36	3.43	3,871
25 May 10	3.44900 +0.05	3.45	3.20	3.33	8,619
24 May 10	3.40000 -0.10	3.52	3.40	3.52	2,000
21 May 10	3.50000 -0.34	3.60	3.39	3.41	10,158
20 May 10	3.83900 -0.05	4.00	3.64	3.67	7,312
19 May 10	3.89000 -0.01	3.90	3.71	3.90	5,451
18 May 10	3.89900 -0.08	3.98	3.65	3.98	8,867
17 May 10	3.98000 +0.43	3.98	3.93	3.98	12,059
14 May 10	3.55100 -0.44	4.00	3.55	3.99	29,435
13 May 10	3.99000 +0.07	4.00	3.75	3.75	11,141
12 May 10	3.92000 +0.18	3.98	3.62	3.70	22,900
11 May 10	3.73800 -0.06	3.76	3.70	3.76	2,428
10 May 10	3.79800 +0.32	3.80	3.20	3.80	5,880
07 May 10	3.48000 -0.32	3.79	3.11	3.56	13,083
06 May 10	3.80000 -0.10	3.81	3.70	3.81	4,609
05 May 10	3.90000 +0.05	3.98	3.74	3.98	24,445
04 May 10	3.85000 +0.19	3.98	3.66	3.70	49,090
03 May 10	3.66000 +0.69	3.89	2.98	3.02	48,365
30 Apr 10	2.97000 +0.03	2.97	2.94	2.94	7,090
29 Apr 10	2.94000 +0.04	2.94	2.72	2.77	8,826
28 Apr 10	2.89800 -0.05	2.95	2.70	2.76	12,304
27 Apr 10	2.95000 +0.01	2.95	2.85	2.91	4,711
26 Apr 10	2.94100 +0.02	2.94	2.90	2.92	1,874
23 Apr 10	2.91900 -0.05	2.94	2.89	2.90	1,350
22 Apr 10	2.96400 -0.17	2.96	2.61	2.96	21,254
21 Apr 10	3.13900 -0.02	3.16	2.86	3.16	14,265
20 Apr 10	3.15600 +0.07	3.22	3.02	3.22	3,180
19 Apr 10	3.08300 -0.21	3.60	2.90	3.51	28,251
16 Apr 10	3.29000 +1.09	3.50	2.09	2.10	76,096
15 Apr 10	2.20000 +0.00	2.20	2.10	2.12	191
14 Apr 10	2.20000 -0.02	2.22	2.11	2.22	1,194
13 Apr 10	2.22000 -0.02	2.22	2.15	2.20	2,039
12 Apr 10	2.23600 -0.02	2.24	2.12	2.23	9,876
09 Apr 10	2.25600 +0.01	2.26	2.12	2.15	7,032
08 Apr 10	2.24900 +0.10	2.30	2.17	2.20	9,716
07 Apr 10	2.15000 -0.12	2.16	2.10	2.10	6,800
06 Apr 10	2.26800 +0.02	2.27	2.15	2.20	6,964
01 Apr 10	2.25000 +0.05	2.26	2.15	2.15	4,100
31 Mar 10	2.20000 -0.15	2.25	2.19	2.25	3,654
30 Mar 10	2.34800 -0.04	2.35	2.35	2.35	11
29 Mar 10	2.38800 -0.01	2.39	2.30	2.35	4,379
26 Mar 10	2.39700 +0.05	2.40	2.30	2.30	4,865
25 Mar 10	2.35000 -0.13	2.40	2.34	2.40	2,100
24 Mar 10	2.47800 -0.02	2.50	2.17	2.49	26,239
23 Mar 10	2.50000 -0.02	2.50	2.43	2.50	4,666
22 Mar 10	2.52000 -0.06	2.60	2.52	2.60	4,860
19 Mar 10	2.58000 -0.10	2.60	2.50	2.50	4,137
18 Mar 10	2.68400 +0.04	2.68	2.56	2.62	2,066
17 Mar 10	2.64800 +0.00	2.65	2.56	2.65	1,782
16 Mar 10	2.64900 +0.00	2.65	2.56	2.57	409
15 Mar 10	2.65000 -0.14	2.70	2.57	2.63	4,430
12 Mar 10	2.79000 +0.14	2.80	2.64	2.80	1,750
11 Mar 10	2.65100 -0.10	2.78	2.65	2.75	3,501
10 Mar 10	2.75000 +0.01	2.76	2.62	2.74	3,321
09 Mar 10	2.74000 +0.16	2.74	2.56	2.68	10,900
08 Mar 10	2.58000 -0.11	2.85	2.53	2.63	10,272
05 Mar 10	2.69400 +0.06	2.70	2.60	2.70	5,300
04 Mar 10	2.63000 +0.13	2.70	2.41	2.41	25,282
03 Mar 10	2.50000 -0.42	2.87	2.35	2.80	35,039
02 Mar 10	2.92000 -0.32	3.25	2.80	3.10	24,662
01 Mar 10	3.24400 -0.54	3.72	2.91	3.72	30,201
26 Feb 10	3.78400 -0.07	3.85	3.61	3.85	5,820
25 Feb 10	3.85000 -0.09	3.94	3.72	3.82	4,165
24 Feb 10	3.94000 -0.01	3.94	3.70	3.90	3,355
23 Feb 10	3.95000 +0.06	3.95	3.69	3.92	27,211
22 Feb 10	3.89000 +0.09	3.96	3.71	3.96	7,342
19 Feb 10	3.80000 -0.05	3.95	3.78	3.95	6,362
18 Feb 10	3.85000 +0.00	3.85	3.64	3.85	12,995
17 Feb 10	3.85000 -0.05	4.10	3.85	4.03	24,540
16 Feb 10	3.90000 +0.10	4.20	3.72	3.72	25,419
15 Feb 10	3.80000 +0.21	3.90	3.41	3.55	19,274
12 Feb 10	3.59000 -0.33	3.80	3.48	3.76	20,621
11 Feb 10	3.91500 +0.47	3.95	3.30	3.33	22,610
10 Feb 10	3.44500 -0.12	3.67	3.23	3.67	11,241
09 Feb 10	3.56000 -0.11	3.80	3.43	3.65	23,963
08 Feb 10	3.67100 +0.38	3.79	3.13	3.58	63,699
05 Feb 10	3.29000 +0.18	3.47	2.94	3.13	55,909
04 Feb 10	3.11100 -0.68	3.84	3.11	3.84	80,623
03 Feb 10	3.79000 +0.10	4.30	3.54	4.08	185,325
02 Feb 10	3.69500 +0.81	3.85	3.13	3.19	124,911
01 Feb 10	2.88200 +0.54	3.20	2.46	2.50	74,320
29 Jan 10	2.34000 +0.22	2.52	2.05	2.20	46,926
28 Jan 10	2.12000 +0.03	2.14	2.00	2.09	14,240
27 Jan 10	2.09000 +0.04	2.09	1.96	2.05	2,932
26 Jan 10	2.05000 -0.05	2.10	1.95	2.10	6,793
25 Jan 10	2.10000 +0.20	2.10	1.87	1.90	8,867
22 Jan 10	1.90000 +0.06	2.02	1.85	1.85	3,710
21 Jan 10	1.83700 -0.06	2.12	1.66	2.12	31,461
20 Jan 10	1.90000 +0.17	2.58	1.65	1.74	9,836
19 Jan 10	1.72900 -0.01	1.74	1.65	1.74	2,275
18 Jan 10	1.74000 +0.04	1.74	1.65	1.69	10,734
15 Jan 10	1.70000 +0.15	1.75	1.57	1.64	13,202
14 Jan 10	1.55500 +0.07	1.62	1.47	1.47	20,608
13 Jan 10	1.48900 -0.01	1.69	1.40	1.50	17,442
12 Jan 10	1.50000 +0.04	1.50	1.44	1.50	1,490
11 Jan 10	1.46000 -0.03	1.55	1.44	1.49	14,131
08 Jan 10	1.49000 +0.32	1.57	1.20	1.29	16,224
07 Jan 10	1.17000 -0.02	1.42	1.17	1.17	10,120
06 Jan 10	1.19000 +0.04	1.19	1.15	1.15	6,635
05 Jan 10	1.15000 +0.00	1.15	1.12	1.15	4,755
04 Jan 10	1.15000 +0.06	1.15	1.07	1.08	920
30 Dec 09	1.09000 +0.02	1.09	1.06	1.07	11,848
29 Dec 09	1.07000 +0.02	1.07	1.04	1.04	700
28 Dec 09	1.05000 +0.00	1.05	1.00	1.02	3,065

paragon GmbH & Co KGaA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.54400 -0.06	0.61	0.54	0.54	1,727
19 Oct 26	0.60000 -0.01	0.64	0.57	0.64	0
16 Oct 26	0.61400 -0.52	0.75	0.61	0.75	0
15 Oct 26	1.13000 +0.00	1.13	1.13	1.13	2,554
14 Oct 26	1.13000 +0.50	1.13	1.13	1.13	0
13 Oct 26	0.63400 -0.07	0.69	0.63	0.69	0
12 Oct 26	0.70200 +0.00	0.74	0.69	0.74	1,024
09 Oct 26	0.70600 +0.00	0.74	0.67	0.74	123
08 Oct 26	0.70400 -0.04	0.76	0.70	0.76	0
07 Oct 26	0.74400 -0.39	0.81	0.74	0.75	12,554
06 Oct 26	1.13000 +0.00	1.13	1.13	1.13	812
05 Oct 26	1.13000 +0.41	1.13	1.13	1.13	5,016
02 Oct 26	0.72200 -0.01	0.78	0.70	0.75	1,556
01 Oct 26	0.73200 -0.02	0.75	0.70	0.70	0
30 Sep 26	0.74800 -0.02	0.78	0.68	0.72	642
29 Sep 26	0.77200 -0.08	0.88	0.77	0.83	0
28 Sep 26	0.85200 +0.23	1.00	0.71	0.76	0
25 Sep 26	0.62600 -0.02	0.70	0.63	0.70	0
24 Sep 26	0.64600 -0.05	0.78	0.63	0.75	4,526
23 Sep 26	0.70000 -0.08	0.84	0.68	0.78	2,210
22 Sep 26	0.78400 -0.08	0.90	0.78	0.90	886
21 Sep 26	0.86000 -0.07	0.98	0.83	0.90	1,538
18 Sep 26	0.93200 -0.07	1.02	0.92	1.00	0
17 Sep 26	0.99800 -0.13	1.09	0.93	1.05	2,102
16 Sep 26	1.13000 +0.00	1.13	1.13	1.13	8,198
15 Sep 26	1.13000 +0.00	1.13	1.13	1.13	6,042
14 Sep 26	1.13000 +0.00	1.13	1.13	1.13	4,632
11 Sep 26	1.13000 +0.15	1.26	1.02	1.02	14,446
10 Sep 26	0.98000 +0.26	1.25	0.58	0.64	28,344
09 Sep 26	0.72200 +0.19	0.80	0.61	0.61	32,880
08 Sep 26	0.52800 -0.15	0.73	0.50	0.65	24,127
07 Sep 26	0.67800 -0.80	1.48	0.56	1.48	73,773
04 Sep 26	1.47500 +0.00	1.54	1.42	1.54	2,180
03 Sep 26	1.47000 -0.07	1.47	1.47	1.47	3,012
02 Sep 26	1.54000 -0.04	1.59	1.50	1.51	3,012
01 Sep 26	1.57500 -0.01	1.62	1.51	1.62	356
31 Aug 26	1.59000 -0.03	1.64	1.56	1.64	2,017
28 Aug 26	1.62500 +0.00	1.63	1.63	1.63	2
27 Aug 26	1.62500 +0.00	1.63	1.63	1.63	2
26 Aug 26	1.62500 +0.00	1.64	1.63	1.64	2
25 Aug 26	1.62500 -0.05	1.73	1.62	1.73	2,022
24 Aug 26	1.67500 +0.00	1.72	1.67	1.72	7
21 Aug 26	1.67500 +0.00	1.73	1.62	1.62	2,502
20 Aug 26	1.67500 +0.00	1.72	1.67	1.72	12
19 Aug 26	1.67500 +0.00	1.67	1.67	1.67	98
18 Aug 26	1.68000 +0.00	1.68	1.68	1.68	98
17 Aug 26	1.68000 +0.00	1.73	1.62	1.62	98
14 Aug 26	1.68000 +0.00	1.73	1.68	1.73	6
13 Aug 26	1.68000 +0.00	1.73	1.62	1.62	3,617
12 Aug 26	1.68000 +0.00	1.73	1.68	1.73	1
11 Aug 26	1.68000 -0.05	1.68	1.68	1.68	13
10 Aug 26	1.73000 +0.05	1.73	1.73	1.73	13
07 Aug 26	1.68500 -0.02	1.74	1.68	1.74	27
06 Aug 26	1.70500 +0.03	1.74	1.71	1.74	6
05 Aug 26	1.68000 -0.01	1.74	1.62	1.62	54
04 Aug 26	1.69000 +0.01	1.69	1.64	1.64	24
03 Aug 26	1.68000 +0.05	1.70	1.64	1.70	370
31 Jul 26	1.62500 -0.03	1.63	1.63	1.63	26
30 Jul 26	1.66000 +0.00	1.69	1.62	1.62	35
29 Jul 26	1.65500 -0.01	1.69	1.62	1.69	624
28 Jul 26	1.66500 +0.01	1.71	1.66	1.71	106
27 Jul 26	1.65500 +0.00	1.65	1.62	1.62	29
24 Jul 26	1.65500 -0.01	1.71	1.65	1.71	16
23 Jul 26	1.66500 +0.08	1.72	1.60	1.60	4,278
22 Jul 26	1.58500 +0.00	1.60	1.59	1.60	172
21 Jul 26	1.58500 +0.00	1.59	1.59	1.59	35
20 Jul 26	1.58500 -0.03	1.60	1.57	1.57	35
17 Jul 26	1.62000 +0.00	1.67	1.60	1.60	502
16 Jul 26	1.62000 -0.03	1.66	1.60	1.60	1,511
15 Jul 26	1.65000 +0.00	1.70	1.65	1.70	10
14 Jul 26	1.65000 +0.00	1.70	1.60	1.70	34
13 Jul 26	1.65000 +0.06	1.69	1.58	1.58	6
10 Jul 26	1.58500 -0.02	1.59	1.59	1.59	1
09 Jul 26	1.61000 -0.02	1.69	1.61	1.69	13
08 Jul 26	1.63500 +0.00	1.69	1.58	1.58	44
07 Jul 26	1.63500 +0.00	1.69	1.58	1.69	10
06 Jul 26	1.63000 +0.05	1.69	1.63	1.66	31
03 Jul 26	1.58000 -0.02	1.58	1.58	1.58	0
02 Jul 26	1.60500 +0.02	1.66	1.61	1.64	28
01 Jul 26	1.58500 +0.04	1.65	1.54	1.65	303
30 Jun 26	1.54500 -0.04	1.65	1.54	1.65	19
29 Jun 26	1.58500 +0.01	1.64	1.57	1.57	884
26 Jun 26	1.57000 +0.00	1.67	1.57	1.67	41
25 Jun 26	1.57000 +0.01	1.67	1.57	1.67	19
24 Jun 26	1.56000 -0.01	1.56	1.56	1.56	95
23 Jun 26	1.57000 -0.01	1.58	1.57	1.58	29
22 Jun 26	1.58000 -0.05	1.67	1.58	1.62	1,021
19 Jun 26	1.63000 -0.02	1.68	1.62	1.62	1,064
18 Jun 26	1.65000 -0.04	1.68	1.65	1.68	68
17 Jun 26	1.69000 +0.04	1.70	1.64	1.70	3,206
16 Jun 26	1.65000 +0.01	1.70	1.61	1.70	114
15 Jun 26	1.64000 +0.00	1.68	1.64	1.68	1,370
12 Jun 26	1.64500 +0.03	1.64	1.64	1.64	1,776
11 Jun 26	1.61000 -0.06	1.69	1.61	1.67	1,776
10 Jun 26	1.67500 +0.00	1.77	1.67	1.77	10
09 Jun 26	1.67500 -0.01	1.68	1.67	1.68	367
08 Jun 26	1.68500 -0.09	1.76	1.67	1.67	357
05 Jun 26	1.77000 +0.07	1.77	1.67	1.67	162
04 Jun 26	1.70000 +0.00	1.70	1.70	1.70	8
03 Jun 26	1.70000 +0.00	1.70	1.67	1.67	8
02 Jun 26	1.70500 +0.00	1.74	1.67	1.67	211
01 Jun 26	1.71000 +0.04	1.75	1.71	1.75	111
29 May 26	1.67000 +0.00	1.75	1.67	1.75	753
28 May 26	1.67500 -0.02	1.74	1.67	1.69	414
27 May 26	1.69000 -0.02	1.75	1.69	1.75	55
26 May 26	1.71500 +0.00	1.78	1.72	1.77	49
25 May 26	1.71500 +0.01	1.78	1.72	1.78	17
22 May 26	1.70500 +0.00	1.77	1.65	1.65	347
21 May 26	1.71000 +0.06	1.76	1.65	1.65	73
20 May 26	1.65500 -0.06	1.77	1.65	1.65	246
19 May 26	1.71000 +0.00	1.78	1.71	1.78	13
18 May 26	1.70500 +0.06	1.76	1.70	1.70	3,038
15 May 26	1.65000 +0.00	1.65	1.65	1.65	1,053
14 May 26	1.65000 -0.01	1.70	1.65	1.70	1,053
13 May 26	1.66000 -0.07	1.70	1.66	1.66	56
12 May 26	1.72500 +0.01	1.75	1.70	1.71	72
11 May 26	1.71500 +0.00	1.75	1.70	1.70	716
08 May 26	1.71000 +0.00	1.71	1.71	1.71	712
07 May 26	1.71500 -0.02	1.78	1.70	1.78	712
06 May 26	1.74000 +0.00	1.78	1.70	1.77	76
05 May 26	1.73500 +0.00	1.77	1.71	1.71	42
04 May 26	1.73500 +0.00	1.78	1.74	1.77	1,128
30 Apr 26	1.73000 +0.05	1.73	1.68	1.68	2,255
29 Apr 26	1.68000 -0.03	1.68	1.68	1.68	66
28 Apr 26	1.70500 +0.00	1.78	1.68	1.68	89
27 Apr 26	1.70500 +0.00	1.80	1.66	1.66	192
24 Apr 26	1.71000 +0.01	1.72	1.70	1.72	282
23 Apr 26	1.69500 -0.05	1.78	1.70	1.78	54
22 Apr 26	1.74500 +0.02	1.75	1.56	1.56	7,488
21 Apr 26	1.72000 +0.00	1.78	1.72	1.78	33
20 Apr 26	1.72000 +0.00	1.77	1.66	1.66	95
17 Apr 26	1.72000 +0.00	1.76	1.64	1.64	237
16 Apr 26	1.72000 +0.00	1.79	1.64	1.64	179
15 Apr 26	1.72000 +0.00	1.80	1.72	1.80	545
14 Apr 26	1.72000 +0.02	1.79	1.70	1.70	5,538
13 Apr 26	1.70000 -0.06	1.80	1.70	1.72	2,782
10 Apr 26	1.76000 -0.01	1.80	1.75	1.75	374
09 Apr 26	1.77500 +0.01	1.78	1.77	1.78	2,078
08 Apr 26	1.76500 -0.01	1.80	1.74	1.74	42
07 Apr 26	1.77500 +0.00	1.80	1.75	1.80	1,263
02 Apr 26	1.77000 -0.05	1.80	1.76	1.76	53
01 Apr 26	1.82000 +0.15	1.85	1.64	1.75	1,021
31 Mar 26	1.67500 -0.01	1.75	1.64	1.74	94
30 Mar 26	1.68500 +0.00	1.74	1.62	1.63	996
27 Mar 26	1.68000 +0.02	1.74	1.68	1.74	1,924
26 Mar 26	1.66000 +0.04	1.74	1.62	1.62	464
25 Mar 26	1.62000 -0.05	1.75	1.62	1.68	964
24 Mar 26	1.67500 -0.12	1.74	1.63	1.72	4,042
23 Mar 26	1.79500 -0.03	1.80	1.79	1.79	387
20 Mar 26	1.82000 +0.02	1.82	1.82	1.82	64
19 Mar 26	1.80000 -0.04	1.86	1.75	1.75	64
18 Mar 26	1.84000 +0.06	1.84	1.74	1.74	78
17 Mar 26	1.78500 -0.04	1.88	1.74	1.88	2,078
16 Mar 26	1.82500 -0.02	1.88	1.78	1.78	201
13 Mar 26	1.85000 +0.01	1.85	1.85	1.85	0
12 Mar 26	1.84000 +0.00	1.89	1.84	1.89	61
11 Mar 26	1.84000 -0.15	2.07	1.84	1.90	479
10 Mar 26	1.99000 +0.07	2.04	1.90	2.04	1,920
09 Mar 26	1.92000 -0.05	2.03	1.90	2.02	72
06 Mar 26	1.97000 -0.12	2.05	1.90	2.01	5,420
05 Mar 26	2.09000 +0.04	2.25	2.01	2.04	4,196
04 Mar 26	2.05000 -0.64	2.70	2.03	2.70	19,439
03 Mar 26	2.69000 +0.79	2.69	1.82	1.82	36,386
02 Mar 26	1.90000 +0.08	1.98	1.82	1.97	134
27 Feb 26	1.82000 -0.14	1.98	1.82	1.96	692
26 Feb 26	1.96000 +0.22	1.96	1.82	1.85	2,607
25 Feb 26	1.74000 -0.04	1.75	1.74	1.75	57
24 Feb 26	1.78500 -0.01	1.78	1.76	1.76	1,102
23 Feb 26	1.79500 -0.13	1.79	1.76	1.76	290
20 Feb 26	1.92500 +0.07	1.92	1.92	1.92	1
19 Feb 26	1.85500 +0.00	1.86	1.78	1.78	92
18 Feb 26	1.85500 +0.00	1.86	1.78	1.78	1
17 Feb 26	1.85500 +0.06	1.86	1.78	1.78	287
16 Feb 26	1.80000 -0.08	1.95	1.80	1.95	9
13 Feb 26	1.87500 +0.08	1.88	1.74	1.86	6,610
12 Feb 26	1.80000 +0.00	1.86	1.80	1.86	2
11 Feb 26	1.80000 +0.00	1.80	1.75	1.75	324
10 Feb 26	1.80000 -0.06	1.91	1.77	1.85	143
09 Feb 26	1.86000 +0.01	1.91	1.80	1.90	303
06 Feb 26	1.85000 -0.02	1.89	1.80	1.80	323
05 Feb 26	1.87000 -0.01	1.88	1.80	1.81	1,052
04 Feb 26	1.88000 -0.01	1.95	1.85	1.86	133
03 Feb 26	1.89000 -0.05	1.92	1.86	1.92	1,077
02 Feb 26	1.94000 +0.18	1.98	1.76	1.88	1,945
30 Jan 26	1.76000 -0.10	1.80	1.76	1.80	172
29 Jan 26	1.86000 +0.00	1.86	1.80	1.80	1,506
28 Jan 26	1.86000 -0.17	2.00	1.86	2.00	7,802
27 Jan 26	2.03000 +0.07	2.14	1.90	1.90	4,392
26 Jan 26	1.96000 +0.00	2.02	1.90	2.02	291
23 Jan 26	1.96000 -0.30	2.19	1.96	2.17	5,691
22 Jan 26	2.26000 +0.29	2.69	2.00	2.00	55,724
21 Jan 26	1.96500 +0.00	1.97	1.93	1.97	247
20 Jan 26	1.96500 -0.01	2.02	1.93	1.93	143
19 Jan 26	1.97500 +0.02	2.02	1.98	2.02	1,716
16 Jan 26	1.95000 +0.05	2.01	1.86	1.86	5,062
15 Jan 26	1.90000 +0.00	1.97	1.85	1.97	417
14 Jan 26	1.90500 -0.02	2.00	1.85	1.92	547
13 Jan 26	1.92500 +0.12	1.92	1.74	1.85	5,421
12 Jan 26	1.80500 -0.03	1.87	1.75	1.87	5,436
09 Jan 26	1.83500 +0.04	1.85	1.76	1.85	3,670
08 Jan 26	1.79500 +0.00	1.79	1.79	1.79	3,958
07 Jan 26	1.79000 +0.15	1.87	1.71	1.79	6,147
06 Jan 26	1.64000 +0.02	1.68	1.57	1.57	259
05 Jan 26	1.62000 +0.02	1.67	1.55	1.55	643
02 Jan 26	1.59500 -0.05	1.65	1.56	1.64	449
30 Dec 25	1.65000 +0.00	1.72	1.64	1.70	27,599
29 Dec 25	1.65000 -0.05	1.72	1.65	1.66	8,304
23 Dec 25	1.69500 +0.01	1.74	1.65	1.65	664
22 Dec 25	1.68500 +0.00	1.71	1.65	1.65	1,160
19 Dec 25	1.68500 -0.37	1.70	1.65	1.70	2,027
18 Dec 25	2.05000 +0.00	2.05	2.05	2.05	3,320
17 Dec 25	2.05000 +0.00	2.05	2.05	2.05	16,298
16 Dec 25	2.05000 +0.00	2.05	2.05	2.05	29,300
15 Dec 25	2.05000 +0.00	2.05	2.05	2.05	3,525
12 Dec 25	2.05000 +0.00	2.05	2.05	2.05	100
11 Dec 25	2.05000 +0.02	2.05	2.05	2.05	1,000
10 Dec 25	2.03000 -0.02	2.03	1.98	1.98	531
09 Dec 25	2.05000 -0.01	2.05	2.05	2.05	6
08 Dec 25	2.06000 +0.06	2.12	2.00	2.12	6
05 Dec 25	2.00000 -0.06	2.00	2.00	2.00	2
04 Dec 25	2.06000 +0.00	2.06	2.06	2.06	1
03 Dec 25	2.06000 +0.00	2.06	2.00	2.00	1
02 Dec 25	2.06000 +0.02	2.08	2.00	2.00	609
01 Dec 25	2.04000 +0.03	2.07	2.04	2.07	96
28 Nov 25	2.01000 -0.02	2.09	1.96	2.09	58
27 Nov 25	2.03000 -0.03	2.03	1.92	2.01	3,052
26 Nov 25	2.06000 +0.00	2.06	2.06	2.06	0
25 Nov 25	2.06000 -0.05	2.16	2.03	2.11	7,331
24 Nov 25	2.11000 -0.06	2.11	2.04	2.06	1,337
21 Nov 25	2.17000 +0.07	2.40	2.07	2.18	12,699
20 Nov 25	2.10000 +0.03	2.14	2.00	2.00	2,455
19 Nov 25	2.07000 +0.02	2.10	1.95	1.95	1,800
18 Nov 25	2.05000 -0.02	2.05	1.98	1.98	82
17 Nov 25	2.07000 +0.00	2.13	1.98	2.13	21
14 Nov 25	2.07000 -0.09	2.10	1.96	2.00	2,305
13 Nov 25	2.16000 +0.00	2.16	2.16	2.16	4,100
12 Nov 25	2.16000 +0.00	2.16	2.16	2.16	4,373
11 Nov 25	2.16000 +0.11	2.25	2.07	2.12	4,373
10 Nov 25	2.05000 -0.52	2.50	2.03	2.50	11,823
07 Nov 25	2.57000 +0.00	2.57	2.57	2.57	1,492
06 Nov 25	2.57000 +0.01	2.63	2.57	2.63	4
05 Nov 25	2.56000 -0.03	2.60	2.50	2.50	4,349
04 Nov 25	2.59000 -0.07	2.68	2.56	2.65	451
03 Nov 25	2.66000 +0.09	2.87	2.62	2.77	8,187
31 Oct 25	2.57000 -0.02	2.57	2.52	2.52	5
30 Oct 25	2.59000 +0.04	2.62	2.59	2.62	2,000
29 Oct 25	2.55000 +0.00	2.59	2.50	2.50	1,016
28 Oct 25	2.55000 +0.09	2.57	2.55	2.57	45
27 Oct 25	2.46000 +0.06	2.55	2.36	2.55	1,506
24 Oct 25	2.40000 -0.04	2.50	2.40	2.49	4,635
23 Oct 25	2.44000 +0.00	2.44	2.44	2.44	3,271
22 Oct 25	2.44000 -0.14	2.51	2.44	2.51	3,271
21 Oct 25	2.58000 +0.02	2.60	2.50	2.50	1,693
20 Oct 25	2.56000 -0.01	2.56	2.56	2.56	26
17 Oct 25	2.57000 -0.08	2.59	2.50	2.59	2,637
16 Oct 25	2.65000 +0.00	2.65	2.59	2.60	354
15 Oct 25	2.65000 -0.01	2.65	2.60	2.60	1,000
14 Oct 25	2.66000 +0.01	2.69	2.61	2.61	666
13 Oct 25	2.65000 +0.03	2.74	2.59	2.59	894
10 Oct 25	2.62000 -0.06	2.69	2.60	2.63	1,668
09 Oct 25	2.68000 -0.01	2.74	2.62	2.63	3,388
08 Oct 25	2.69000 +0.00	2.69	2.69	2.69	159
07 Oct 25	2.69000 +0.00	2.75	2.62	2.70	9,217
06 Oct 25	2.69000 -0.23	2.79	2.66	2.72	6,241
03 Oct 25	2.92000 +0.02	3.00	2.76	2.80	5,071
02 Oct 25	2.90000 -0.09	2.90	2.90	2.90	340
01 Oct 25	2.99000 +0.12	2.99	2.95	2.96	349
30 Sep 25	2.87000 +0.00	2.87	2.87	2.87	1,781
29 Sep 25	2.87000 +0.02	3.00	2.76	2.76	1,781
26 Sep 25	2.85000 +0.06	2.92	2.80	2.91	1,015
25 Sep 25	2.79000 -0.02	2.90	2.79	2.89	6,361
24 Sep 25	2.81000 -0.09	2.84	2.80	2.84	1,817
23 Sep 25	2.90000 -0.10	2.99	2.79	2.79	480
22 Sep 25	3.00000 +0.00	3.00	3.00	3.00	9,846
19 Sep 25	3.00000 +0.23	3.34	2.71	2.80	17,388
18 Sep 25	2.77000 +0.03	2.77	2.73	2.73	4,100
17 Sep 25	2.74000 -0.06	2.74	2.67	2.67	190
16 Sep 25	2.80000 +0.10	2.89	2.79	2.80	1,014
15 Sep 25	2.70000 +0.00	2.80	2.62	2.80	462
12 Sep 25	2.70000 +0.05	2.70	2.70	2.70	2,000
11 Sep 25	2.65000 +0.03	2.68	2.65	2.68	2,000
10 Sep 25	2.62000 -0.02	2.69	2.56	2.56	1,009
09 Sep 25	2.64000 +0.02	2.64	2.59	2.59	6,035
08 Sep 25	2.62000 +0.16	2.62	2.44	2.56	2,110
05 Sep 25	2.46000 -0.03	2.46	2.46	2.46	991
04 Sep 25	2.49000 -0.03	2.49	2.49	2.49	991
03 Sep 25	2.52000 +0.00	2.52	2.52	2.52	991
02 Sep 25	2.52000 +0.06	2.62	2.52	2.62	991
01 Sep 25	2.46000 +0.08	2.60	2.44	2.55	2,764
29 Aug 25	2.38000 -0.04	2.38	2.38	2.38	6,267
28 Aug 25	2.42000 +0.00	2.42	2.42	2.42	6,267
27 Aug 25	2.42000 -0.06	2.52	2.38	2.45	6,267
26 Aug 25	2.48000 +0.05	2.77	2.37	2.37	6,546
25 Aug 25	2.43000 -0.23	2.54	2.08	2.08	221
22 Aug 25	2.66000 +0.08	2.68	2.40	2.50	7,183
21 Aug 25	2.58000 -0.12	2.67	2.49	2.49	2,945
20 Aug 25	2.70000 +0.16	3.12	2.70	2.96	23,915
19 Aug 25	2.54000 +0.24	2.59	2.20	2.35	13,038
18 Aug 25	2.30000 +0.12	2.30	2.15	2.15	6,309
15 Aug 25	2.18000 +0.03	2.18	2.18	2.18	198
14 Aug 25	2.15000 -0.08	2.15	2.10	2.12	198
13 Aug 25	2.23000 +0.00	2.23	2.23	2.23	1,000
12 Aug 25	2.23000 +0.00	2.23	2.23	2.23	1,000
11 Aug 25	2.23000 -0.01	2.23	2.23	2.23	3
08 Aug 25	2.24000 -0.02	2.24	2.24	2.24	3
07 Aug 25	2.26000 +0.09	2.30	2.26	2.30	3
06 Aug 25	2.17000 -0.05	2.17	2.17	2.17	2,363
05 Aug 25	2.22000 +0.00	2.22	2.22	2.22	2,363
04 Aug 25	2.22000 +0.05	2.22	2.10	2.10	2,363
01 Aug 25	2.17000 -0.02	2.17	2.17	2.17	123
31 Jul 25	2.19000 +0.03	2.22	2.15	2.15	783
30 Jul 25	2.16000 -0.09	2.18	2.13	2.15	8,814
29 Jul 25	2.25000 +0.08	2.30	2.24	2.24	2,581
28 Jul 25	2.17000 -0.10	2.17	2.16	2.16	2,000
25 Jul 25	2.27000 -0.04	2.30	2.27	2.30	120
24 Jul 25	2.31000 -0.05	2.31	2.31	2.31	3,003
23 Jul 25	2.36000 +0.00	2.36	2.36	2.36	3,003
22 Jul 25	2.36000 +0.14	2.39	2.29	2.29	3,003
21 Jul 25	2.22000 +0.07	2.26	2.22	2.25	4,112
18 Jul 25	2.15000 +0.06	2.20	2.11	2.17	4,648
17 Jul 25	2.09000 -0.03	2.14	1.98	2.14	10,883
16 Jul 25	2.12000 +0.00	2.12	2.12	2.12	2,782
15 Jul 25	2.12000 -0.02	2.12	2.05	2.05	1,000
14 Jul 25	2.14000 +0.10	2.14	2.13	2.13	1,203
11 Jul 25	2.04000 -0.17	2.06	2.00	2.05	744
10 Jul 25	2.21000 +0.11	2.21	2.15	2.15	490
09 Jul 25	2.10000 +0.02	2.10	1.98	1.98	3,016
08 Jul 25	2.08000 -0.04	2.19	2.08	2.19	1,559
07 Jul 25	2.12000 -0.03	2.30	2.12	2.30	2,241
04 Jul 25	2.15000 -0.02	2.15	2.15	2.15	1,035
03 Jul 25	2.17000 +0.00	2.20	2.17	2.19	1,035
02 Jul 25	2.17000 -0.02	2.22	2.17	2.21	3,466
01 Jul 25	2.19000 +0.00	2.19	2.19	2.19	3,287
30 Jun 25	2.19000 +0.00	2.19	2.19	2.19	4,419
27 Jun 25	2.19000 -0.03	2.19	2.16	2.16	151
26 Jun 25	2.22000 -0.22	2.29	2.21	2.29	1,545
25 Jun 25	2.44000 +0.23	2.44	2.17	2.26	6,863
24 Jun 25	2.21000 +0.06	2.24	2.21	2.24	10
23 Jun 25	2.15000 +0.02	2.15	2.11	2.11	3,640
20 Jun 25	2.13000 +0.08	2.13	2.09	2.09	3,233
19 Jun 25	2.05000 +0.00	2.05	2.05	2.05	2,882
18 Jun 25	2.05000 +0.02	2.06	1.97	1.97	2,882
17 Jun 25	2.03000 +0.02	2.03	2.03	2.03	766
16 Jun 25	2.01000 -0.10	2.17	1.98	2.17	766
13 Jun 25	2.11000 -0.02	2.11	2.11	2.11	3,218
12 Jun 25	2.13000 -0.04	2.16	2.07	2.07	3,218
11 Jun 25	2.17000 -0.02	2.17	2.06	2.06	796
10 Jun 25	2.19000 +0.07	2.19	2.15	2.15	2,096
09 Jun 25	2.12000 +0.00	2.12	2.12	2.12	4,003
06 Jun 25	2.12000 +0.10	2.16	2.12	2.16	660
05 Jun 25	2.02000 +0.00	2.02	2.02	2.02	2,000
04 Jun 25	2.02000 +0.04	2.02	1.98	1.99	317
03 Jun 25	1.98000 -0.09	1.98	1.98	1.98	1
02 Jun 25	2.07000 -0.07	2.28	2.07	2.28	73
30 May 25	2.14000 -0.05	2.15	2.14	2.15	40
29 May 25	2.19000 +0.01	2.26	2.15	2.16	3,557
28 May 25	2.18000 -0.05	2.28	2.18	2.28	1,400
27 May 25	2.23000 +0.00	2.23	2.23	2.23	1,505
26 May 25	2.23000 -0.02	2.23	2.23	2.23	622
23 May 25	2.25000 -0.06	2.25	2.25	2.25	622
22 May 25	2.31000 +0.06	2.31	2.22	2.23	622
21 May 25	2.25000 +0.00	2.25	2.25	2.25	2,575
20 May 25	2.25000 +0.03	2.27	2.25	2.26	2,575
19 May 25	2.22000 -0.05	2.22	2.20	2.20	2,541
16 May 25	2.27000 +0.00	2.27	2.27	2.27	92
15 May 25	2.27000 -0.15	2.27	2.26	2.26	92
14 May 25	2.42000 +0.00	2.42	2.42	2.42	0
13 May 25	2.42000 -0.18	2.47	2.30	2.47	2,143
12 May 25	2.60000 +0.46	2.66	1.93	1.93	9,682
09 May 25	2.14000 -0.16	2.20	2.10	2.20	432
08 May 25	2.30000 +0.06	2.39	2.30	2.32	4,550
07 May 25	2.24000 +0.11	2.30	2.20	2.30	4,226
06 May 25	2.13000 +0.03	2.15	2.13	2.15	530
05 May 25	2.10000 -0.03	2.13	1.98	2.03	3,523
02 May 25	2.13000 -0.05	2.28	2.11	2.28	1,495
30 Apr 25	2.18000 -0.05	2.30	2.17	2.30	205
29 Apr 25	2.23000 +0.08	2.23	2.16	2.20	1,014
28 Apr 25	2.15000 +0.09	2.15	2.01	2.01	1,806
25 Apr 25	2.06000 +0.03	2.07	2.06	2.07	100
24 Apr 25	2.03000 +0.15	2.06	1.75	1.75	9,972
23 Apr 25	1.87500 -0.04	1.95	1.88	1.88	926
22 Apr 25	1.91500 -0.14	1.92	1.91	1.92	741
17 Apr 25	2.06000 +0.03	2.06	2.04	2.04	2,785
16 Apr 25	2.03000 +0.03	2.03	2.03	2.03	9
15 Apr 25	2.00000 +0.07	2.03	2.00	2.03	29
14 Apr 25	1.93500 +0.03	1.94	1.74	1.74	4,543
11 Apr 25	1.90500 -0.02	1.90	1.90	1.90	0
10 Apr 25	1.93000 +0.04	1.98	1.93	1.98	1,000
09 Apr 25	1.88500 -0.01	1.98	1.88	1.98	606
08 Apr 25	1.89500 +0.00	1.89	1.85	1.85	3,320
07 Apr 25	1.90000 -0.14	2.23	1.76	2.23	5,993
04 Apr 25	2.04000 -0.14	2.26	1.81	2.26	4,641
03 Apr 25	2.18000 -0.08	2.26	2.18	2.20	1,923
02 Apr 25	2.26000 +0.00	2.26	2.20	2.22	228
01 Apr 25	2.26000 -0.10	2.40	2.26	2.40	445
31 Mar 25	2.36000 +0.06	2.36	2.36	2.36	2,000
28 Mar 25	2.30000 -0.06	2.32	2.30	2.32	500
27 Mar 25	2.36000 +0.08	2.36	2.28	2.28	2,084
26 Mar 25	2.28000 +0.04	2.28	2.28	2.28	0
25 Mar 25	2.24000 -0.02	2.34	2.20	2.34	96
24 Mar 25	2.26000 -0.06	2.26	2.20	2.20	1,827
21 Mar 25	2.32000 -0.04	2.32	2.24	2.24	264
20 Mar 25	2.36000 -1.10	2.94	2.28	2.94	26,686
19 Mar 25	3.46000 +1.42	4.18	3.10	3.12	47,935
18 Mar 25	2.04000 -0.06	2.04	2.04	2.04	778
17 Mar 25	2.10000 +0.00	2.20	2.10	2.20	1,746
14 Mar 25	2.10000 +0.16	2.18	1.80	1.80	8,476
13 Mar 25	1.94000 +0.00	1.97	1.89	1.91	3,541
12 Mar 25	1.94000 -0.02	1.94	1.91	1.94	581
11 Mar 25	1.96000 -0.02	1.98	1.95	1.98	967
10 Mar 25	1.98000 -0.01	1.98	1.95	1.95	1
07 Mar 25	1.99000 -0.01	2.14	1.95	2.14	763
06 Mar 25	2.00000 -0.08	2.00	1.99	1.99	10
05 Mar 25	2.08000 +0.06	2.08	1.97	1.97	3,083
04 Mar 25	2.02000 +0.00	2.02	2.02	2.02	0
03 Mar 25	2.02000 +0.02	2.02	1.99	1.99	130
28 Feb 25	2.00000 +0.01	2.00	2.00	2.00	0
27 Feb 25	1.99000 +0.18	1.99	1.80	1.80	4,940
26 Feb 25	1.81000 -0.41	2.32	1.81	2.32	8,633
25 Feb 25	2.22000 -0.14	2.38	2.14	2.38	3,844
24 Feb 25	2.36000 +0.22	2.38	2.28	2.38	1,567
21 Feb 25	2.14000 +0.04	2.22	2.08	2.16	938
20 Feb 25	2.10000 +0.00	2.18	2.10	2.18	307
19 Feb 25	2.10000 -0.04	2.10	2.10	2.10	96
18 Feb 25	2.14000 -0.06	2.14	2.10	2.12	2,050
17 Feb 25	2.20000 -0.04	2.20	2.18	2.18	60
14 Feb 25	2.24000 +0.02	2.28	2.18	2.18	5,547
13 Feb 25	2.22000 -0.02	2.22	2.16	2.20	7,000
12 Feb 25	2.24000 -0.02	2.28	2.20	2.20	500
11 Feb 25	2.26000 +0.04	2.26	2.26	2.26	0
10 Feb 25	2.22000 -0.12	2.22	2.22	2.22	100
07 Feb 25	2.34000 +0.06	2.50	2.30	2.50	5,351
06 Feb 25	2.28000 +0.00	2.28	2.28	2.28	0
05 Feb 25	2.28000 -0.08	2.30	2.22	2.30	1,000
04 Feb 25	2.36000 -0.06	2.38	2.26	2.38	1,999
03 Feb 25	2.42000 -0.12	2.70	2.40	2.70	968
31 Jan 25	2.54000 +0.00	2.54	2.54	2.54	0
29 Jan 25	2.54000 +0.02	2.68	2.48	2.64	2,126
28 Jan 25	2.52000 +0.40	2.52	2.22	2.22	3,288
27 Jan 25	2.12000 -0.08	2.28	2.12	2.22	2,560
24 Jan 25	2.20000 -0.14	2.42	2.20	2.38	1,951
23 Jan 25	2.34000 -0.24	2.68	2.32	2.68	1,838
22 Jan 25	2.58000 +0.30	2.60	2.30	2.40	5,613
21 Jan 25	2.28000 +0.06	2.28	2.12	2.12	1,041
20 Jan 25	2.22000 +0.22	2.22	1.99	1.99	2,407
17 Jan 25	2.00000 +0.04	2.02	2.00	2.02	120
16 Jan 25	1.96000 -0.06	2.02	1.90	2.02	3,394
15 Jan 25	2.02000 -0.02	2.02	1.91	1.91	168
14 Jan 25	2.04000 +0.00	2.04	2.04	2.04	0
13 Jan 25	2.04000 -0.02	2.08	1.90	1.90	2,368
10 Jan 25	2.06000 +0.08	2.10	1.91	1.91	2,636
09 Jan 25	1.98000 -0.14	1.99	1.98	1.99	161
08 Jan 25	2.12000 +0.00	2.12	2.12	2.12	0
07 Jan 25	2.12000 +0.16	2.16	2.12	2.16	1,298
06 Jan 25	1.96000 +0.08	1.96	1.74	1.74	2,413
03 Jan 25	1.88000 +0.00	1.88	1.88	1.88	15
02 Jan 25	1.88000 -0.06	1.88	1.85	1.85	329
30 Dec 24	1.94000 -0.10	2.00	1.78	2.00	7,562
27 Dec 24	2.04000 +0.00	2.14	2.00	2.14	4,224
23 Dec 24	2.04000 -0.26	2.18	2.00	2.10	4,765
20 Dec 24	2.30000 +0.31	2.38	1.72	1.96	17,986
19 Dec 24	1.99000 -0.13	2.36	1.96	2.06	3,196
18 Dec 24	2.12000 +0.00	2.50	1.84	2.16	9,240
17 Dec 24	2.12000 +0.45	2.16	1.82	1.82	8,391
16 Dec 24	1.67000 -0.03	1.80	1.64	1.80	5,617
13 Dec 24	1.70000 -0.06	1.73	1.67	1.73	6,147
12 Dec 24	1.76000 -0.08	1.80	1.73	1.80	650
11 Dec 24	1.84000 +0.00	1.84	1.81	1.81	2,346
10 Dec 24	1.84000 -0.04	1.84	1.80	1.80	262
09 Dec 24	1.88000 -0.10	1.89	1.88	1.89	649
06 Dec 24	1.98000 +0.01	1.98	1.89	1.89	648
05 Dec 24	1.97000 -0.05	2.00	1.95	2.00	863
04 Dec 24	2.02000 +0.02	2.16	1.83	1.83	500
03 Dec 24	2.00000 -0.06	2.08	1.88	2.08	4,766
02 Dec 24	2.06000 +0.15	2.12	1.90	2.04	9,158
29 Nov 24	1.91000 -0.06	2.00	1.91	2.00	17
28 Nov 24	1.97000 +0.04	2.00	1.97	2.00	5
27 Nov 24	1.93000 +0.20	2.00	1.79	1.79	10,139
26 Nov 24	1.73000 -0.22	1.80	1.69	1.80	3,331
25 Nov 24	1.95000 +0.09	1.96	1.95	1.96	306
22 Nov 24	1.86000 +0.03	1.86	1.83	1.83	800
21 Nov 24	1.83000 -0.03	1.88	1.80	1.88	684
20 Nov 24	1.86000 +0.01	1.86	1.86	1.86	0
19 Nov 24	1.85000 -0.01	1.85	1.82	1.85	172
18 Nov 24	1.86000 -0.14	1.99	1.85	1.99	2,800
15 Nov 24	2.00000 -0.02	2.00	2.00	2.00	0
14 Nov 24	2.02000 +0.00	2.02	2.02	2.02	0
13 Nov 24	2.02000 +0.06	2.10	2.00	2.10	211
12 Nov 24	1.96000 +0.13	2.10	1.90	2.10	5,528
11 Nov 24	1.83000 -0.21	2.00	1.83	2.00	4,299
08 Nov 24	2.04000 +0.02	2.04	2.04	2.04	2,000
07 Nov 24	2.02000 +0.09	2.04	1.82	1.82	5,571
06 Nov 24	1.93000 +0.03	1.93	1.88	1.90	6,816
05 Nov 24	1.90000 +0.00	1.90	1.90	1.90	0
04 Nov 24	1.90000 -0.05	1.90	1.88	1.90	3,100
01 Nov 24	1.95000 +0.08	2.02	1.71	1.93	16,309
31 Oct 24	1.87000 -0.09	1.89	1.83	1.89	2,179
30 Oct 24	1.96000 +0.01	1.99	1.96	1.99	592
29 Oct 24	1.95000 -0.01	1.96	1.95	1.96	750
28 Oct 24	1.96000 +0.02	1.97	1.92	1.92	1,270
25 Oct 24	1.94000 -0.02	1.97	1.94	1.97	1,663
24 Oct 24	1.96000 -0.01	1.96	1.96	1.96	0
23 Oct 24	1.97000 -0.07	2.08	1.97	2.08	2,384
22 Oct 24	2.04000 -0.02	2.04	2.04	2.04	0
21 Oct 24	2.06000 +0.18	2.10	2.04	2.04	2,051
18 Oct 24	1.88000 +0.03	1.90	1.88	1.88	2,800
17 Oct 24	1.85000 -0.15	1.95	1.70	1.95	16,958
16 Oct 24	2.00000 -0.06	2.00	1.93	1.98	852
15 Oct 24	2.06000 -0.10	2.12	2.06	2.12	7,251
14 Oct 24	2.16000 -0.04	2.16	2.12	2.12	9
11 Oct 24	2.20000 +0.02	2.20	2.20	2.20	58
10 Oct 24	2.18000 +0.10	2.20	2.18	2.20	1,000
09 Oct 24	2.08000 +0.04	2.08	2.08	2.08	0
08 Oct 24	2.04000 -0.20	2.14	2.00	2.14	9,761
07 Oct 24	2.24000 +0.00	2.24	2.18	2.18	1
04 Oct 24	2.24000 +0.04	2.24	2.24	2.24	0
03 Oct 24	2.20000 -0.02	2.20	2.20	2.20	623
02 Oct 24	2.22000 -0.10	2.26	2.22	2.26	700
01 Oct 24	2.32000 +0.04	2.36	2.32	2.36	109
30 Sep 24	2.28000 -0.10	2.40	2.18	2.32	1,876
27 Sep 24	2.38000 -0.04	2.38	2.38	2.38	0
26 Sep 24	2.42000 -0.08	2.42	2.42	2.42	0
25 Sep 24	2.50000 +0.08	2.54	2.46	2.50	1,177
24 Sep 24	2.42000 +0.08	2.42	2.42	2.42	277
23 Sep 24	2.34000 -0.18	2.36	2.34	2.36	180
20 Sep 24	2.52000 -0.02	2.52	2.52	2.52	0
19 Sep 24	2.54000 +0.06	2.54	2.46	2.46	463
18 Sep 24	2.48000 +0.28	2.64	2.24	2.24	19,272
17 Sep 24	2.20000 -0.08	2.30	2.20	2.30	672
16 Sep 24	2.28000 -0.02	2.28	2.20	2.22	206
13 Sep 24	2.30000 +0.04	2.30	2.20	2.20	110
12 Sep 24	2.26000 +0.04	2.26	2.20	2.24	3,941
11 Sep 24	2.22000 -0.04	2.38	2.22	2.32	930
10 Sep 24	2.26000 -0.10	2.30	2.24	2.24	2,318
09 Sep 24	2.36000 -0.10	2.36	2.36	2.36	1,600
06 Sep 24	2.46000 -0.04	2.46	2.40	2.42	330
05 Sep 24	2.50000 +0.02	2.50	2.48	2.48	753
04 Sep 24	2.48000 +0.12	2.48	2.26	2.26	3,594
03 Sep 24	2.36000 -0.04	2.38	2.36	2.38	100
02 Sep 24	2.40000 -0.24	2.76	2.36	2.76	11,980
30 Aug 24	2.64000 +0.04	2.64	2.64	2.64	0
29 Aug 24	2.60000 +0.02	2.60	2.60	2.60	0
28 Aug 24	2.58000 -0.02	2.58	2.58	2.58	300
27 Aug 24	2.60000 +0.00	2.60	2.56	2.56	215
26 Aug 24	2.60000 -0.02	2.60	2.56	2.56	1
23 Aug 24	2.62000 -0.08	2.62	2.56	2.56	712
22 Aug 24	2.70000 +0.02	2.74	2.60	2.62	4,949
21 Aug 24	2.68000 -0.04	2.68	2.68	2.68	100
20 Aug 24	2.72000 +0.16	2.74	2.58	2.74	229
19 Aug 24	2.56000 +0.40	2.56	2.20	2.20	6,643
16 Aug 24	2.16000 -0.46	2.50	2.08	2.50	12,305
15 Aug 24	2.62000 -0.06	2.78	2.52	2.78	1,828
14 Aug 24	2.68000 +0.00	2.68	2.68	2.68	0
13 Aug 24	2.68000 -0.08	2.70	2.62	2.70	1,761
12 Aug 24	2.76000 +0.02	2.78	2.74	2.78	3,152
09 Aug 24	2.74000 +0.00	2.78	2.70	2.70	51
08 Aug 24	2.74000 +0.00	2.74	2.74	2.74	0
07 Aug 24	2.74000 +0.00	2.78	2.74	2.78	150
06 Aug 24	2.74000 +0.00	2.74	2.74	2.74	0
05 Aug 24	2.74000 -0.04	2.74	2.70	2.70	931
02 Aug 24	2.78000 +0.00	2.92	2.78	2.90	2,029
01 Aug 24	2.78000 +0.02	2.88	2.78	2.88	90
31 Jul 24	2.76000 +0.04	2.82	2.76	2.82	112
30 Jul 24	2.72000 +0.08	2.72	2.70	2.70	403
29 Jul 24	2.64000 +0.08	2.64	2.48	2.48	156
26 Jul 24	2.56000 +0.00	2.56	2.56	2.56	0
25 Jul 24	2.56000 -0.04	2.62	2.50	2.62	2,591
24 Jul 24	2.60000 -0.02	2.60	2.50	2.50	427
23 Jul 24	2.62000 -0.10	2.80	2.56	2.80	1,965
22 Jul 24	2.72000 -0.04	2.74	2.72	2.74	4,500
19 Jul 24	2.76000 +0.10	3.10	2.68	2.68	16,917
18 Jul 24	2.66000 +0.04	2.66	2.58	2.60	1,167
17 Jul 24	2.62000 -0.02	2.64	2.62	2.64	120
16 Jul 24	2.64000 -0.24	2.90	2.64	2.84	3,807
15 Jul 24	2.88000 -0.14	3.20	2.50	3.20	12,096
12 Jul 24	3.02000 -0.04	3.04	3.02	3.04	1,090
11 Jul 24	3.06000 +0.06	3.06	3.06	3.06	0
10 Jul 24	3.00000 -0.16	3.04	3.00	3.04	250
09 Jul 24	3.16000 +0.02	3.16	3.08	3.08	20
08 Jul 24	3.14000 -0.08	3.42	2.84	3.42	9,667
05 Jul 24	3.22000 +0.06	3.22	3.18	3.18	752
04 Jul 24	3.16000 +0.06	3.16	3.16	3.16	0
03 Jul 24	3.10000 +0.10	3.10	3.10	3.10	0
02 Jul 24	3.00000 -0.04	3.00	2.94	2.94	393
01 Jul 24	3.04000 -0.18	3.14	2.94	3.14	2,650
28 Jun 24	3.22000 -0.24	3.30	3.22	3.30	1,495
27 Jun 24	3.46000 -0.04	3.46	3.46	3.46	0
26 Jun 24	3.50000 +0.00	3.50	3.50	3.50	0
25 Jun 24	3.50000 -0.02	3.50	3.50	3.50	0
24 Jun 24	3.52000 +0.02	3.52	3.52	3.52	0
21 Jun 24	3.50000 +0.04	3.50	3.50	3.50	0
20 Jun 24	3.46000 -0.04	3.46	3.40	3.40	576
19 Jun 24	3.50000 +0.02	3.50	3.50	3.50	0
18 Jun 24	3.48000 +0.02	3.48	3.42	3.46	1,156
17 Jun 24	3.46000 +0.00	3.46	3.40	3.40	1,147
14 Jun 24	3.46000 -0.06	3.46	3.40	3.40	1,000
13 Jun 24	3.52000 +0.00	3.52	3.42	3.42	50
12 Jun 24	3.52000 +0.12	3.52	3.52	3.52	0
11 Jun 24	3.40000 -0.14	3.42	3.40	3.42	623
10 Jun 24	3.54000 +0.02	3.56	3.54	3.56	29
07 Jun 24	3.52000 -0.08	3.64	3.46	3.64	81
06 Jun 24	3.60000 +0.14	3.70	3.52	3.52	2,643
05 Jun 24	3.46000 +0.06	3.50	3.46	3.50	53
04 Jun 24	3.40000 -0.12	3.40	3.28	3.36	226
03 Jun 24	3.52000 -0.04	3.80	3.44	3.80	1,883
31 May 24	3.56000 +0.02	3.56	3.56	3.56	0
30 May 24	3.54000 +0.08	3.54	3.54	3.54	0
29 May 24	3.46000 +0.06	3.50	3.30	3.30	656
28 May 24	3.40000 +0.04	3.46	3.40	3.46	2,260
27 May 24	3.36000 +0.04	3.36	2.92	2.92	3,218
24 May 24	3.32000 -0.12	3.32	3.32	3.32	6
23 May 24	3.44000 +0.10	3.44	3.44	3.44	0
22 May 24	3.34000 -0.24	3.68	3.34	3.58	4,190
21 May 24	3.58000 -0.20	3.62	3.48	3.62	4,313
20 May 24	3.78000 +0.14	3.88	3.78	3.88	100
17 May 24	3.64000 +0.08	3.64	3.64	3.64	0
16 May 24	3.56000 -0.14	3.70	3.54	3.56	3,019
15 May 24	3.70000 +0.02	3.74	3.70	3.74	1,440
14 May 24	3.68000 +0.08	3.72	3.68	3.72	1,187
13 May 24	3.60000 -0.08	3.72	3.60	3.72	5,328
10 May 24	3.68000 -0.10	3.68	3.66	3.68	3,948
09 May 24	3.78000 +0.02	3.78	3.78	3.78	0
08 May 24	3.76000 -0.14	3.96	3.70	3.94	1,551
07 May 24	3.90000 +0.16	3.96	3.86	3.86	2,224
06 May 24	3.74000 +0.12	3.74	3.72	3.72	827
03 May 24	3.62000 -0.58	4.06	3.62	4.06	11,809
02 May 24	4.20000 +0.22	4.28	4.14	4.24	4,038
30 Apr 24	3.98000 -0.10	4.08	3.92	4.02	3,724
29 Apr 24	4.08000 +0.08	4.08	4.08	4.08	0
26 Apr 24	4.00000 -0.08	4.32	3.98	4.32	6,603
25 Apr 24	4.08000 +0.22	4.10	3.82	4.10	3,938
24 Apr 24	3.86000 -0.18	4.38	3.86	4.10	8,951
23 Apr 24	4.04000 +0.02	4.04	4.04	4.04	0
22 Apr 24	4.02000 -0.02	4.10	4.02	4.10	201
19 Apr 24	4.04000 -0.06	4.18	4.00	4.10	6,359
18 Apr 24	4.10000 -0.06	4.20	4.10	4.20	872
17 Apr 24	4.16000 +0.08	4.16	4.16	4.16	0
16 Apr 24	4.08000 -0.04	4.08	3.98	3.98	2,033
15 Apr 24	4.12000 +0.12	4.12	4.12	4.12	978
12 Apr 24	4.00000 -0.24	4.22	3.96	4.20	3,690
11 Apr 24	4.24000 +0.16	4.36	4.20	4.24	12,433
10 Apr 24	4.08000 +0.16	4.32	3.98	4.10	6,172
09 Apr 24	3.92000 +0.40	4.02	3.64	3.64	7,810
08 Apr 24	3.52000 +0.24	3.58	3.52	3.56	1,024
05 Apr 24	3.28000 -0.12	3.30	3.14	3.14	511
04 Apr 24	3.40000 +0.32	3.40	3.28	3.28	6,812
03 Apr 24	3.08000 +0.00	3.08	3.02	3.02	1,000
02 Apr 24	3.08000 -0.21	3.20	2.92	3.20	6,113
28 Mar 24	3.29000 -0.05	3.29	3.26	3.26	1,654
27 Mar 24	3.34000 -0.56	3.85	3.34	3.85	12,562
26 Mar 24	3.90000 -0.08	3.90	3.65	3.88	4,958
25 Mar 24	3.98000 +0.09	4.00	3.80	4.00	7,920
22 Mar 24	3.89000 -0.04	3.93	3.81	3.82	2,415
21 Mar 24	3.93000 -0.06	3.97	3.84	3.97	5,566
20 Mar 24	3.99000 -0.15	4.15	3.99	4.10	2,228
19 Mar 24	4.14000 +0.20	4.20	3.97	4.00	8,855
18 Mar 24	3.94000 -0.14	4.39	3.94	4.20	6,628
15 Mar 24	4.08000 +0.12	4.19	3.98	3.98	8,710
14 Mar 24	3.96000 +0.48	3.99	3.72	3.73	19,154
13 Mar 24	3.48000 +0.85	3.48	2.69	2.70	15,436
12 Mar 24	2.63000 +0.38	2.63	2.20	2.20	17,778
11 Mar 24	2.25000 -0.03	2.25	2.15	2.20	7,004
08 Mar 24	2.28000 +0.01	2.28	2.28	2.28	0
07 Mar 24	2.27000 +0.02	2.27	2.20	2.20	1,605
06 Mar 24	2.25000 -0.05	2.29	2.20	2.20	3,275
05 Mar 24	2.30000 +0.09	2.30	2.20	2.20	620
04 Mar 24	2.21000 -0.09	2.34	2.20	2.20	9,854
01 Mar 24	2.30000 -0.04	2.45	2.28	2.38	10,214
29 Feb 24	2.34000 +0.00	2.36	2.30	2.30	281
28 Feb 24	2.34000 -0.02	2.41	2.30	2.40	1,052
27 Feb 24	2.36000 -0.22	2.50	2.30	2.50	18,482
26 Feb 24	2.58000 +0.00	2.58	2.58	2.58	0
23 Feb 24	2.58000 +0.08	2.65	2.52	2.65	900
22 Feb 24	2.50000 -0.06	2.51	2.50	2.50	3,017
21 Feb 24	2.56000 -0.14	2.56	2.53	2.53	716
20 Feb 24	2.70000 +0.06	2.70	2.61	2.61	673
19 Feb 24	2.64000 +0.01	2.68	2.64	2.68	200
16 Feb 24	2.63000 -0.04	2.65	2.59	2.65	4,300
15 Feb 24	2.67000 -0.02	2.70	2.59	2.60	5,565
14 Feb 24	2.69000 +0.00	2.70	2.61	2.61	3,602
13 Feb 24	2.69000 -0.05	2.69	2.62	2.63	1,111
12 Feb 24	2.74000 -0.06	2.91	2.74	2.85	3,056
09 Feb 24	2.80000 -0.07	2.95	2.80	2.88	5,878
08 Feb 24	2.87000 +0.13	2.98	2.74	2.74	8,354
07 Feb 24	2.74000 -0.01	2.74	2.65	2.65	924
06 Feb 24	2.75000 -0.11	2.78	2.58	2.78	11,721
05 Feb 24	2.86000 -0.07	2.89	2.86	2.89	200
02 Feb 24	2.93000 -0.42	3.23	2.85	3.10	33,436
01 Feb 24	3.35000 +0.09	3.50	3.30	3.50	132
31 Jan 24	3.26000 -0.01	3.26	3.26	3.26	0
30 Jan 24	3.27000 +0.02	3.27	3.12	3.20	5,982
29 Jan 24	3.25000 +0.03	3.25	3.25	3.25	0
26 Jan 24	3.22000 -0.17	3.25	3.13	3.25	3,684
25 Jan 24	3.39000 +0.28	3.39	3.13	3.13	1,182
24 Jan 24	3.11000 -0.03	3.15	2.80	2.80	2,666
23 Jan 24	3.14000 -0.11	3.35	3.14	3.35	2,119
22 Jan 24	3.25000 +0.02	3.37	3.21	3.23	3,300
19 Jan 24	3.23000 +0.01	3.38	3.04	3.38	4,739
18 Jan 24	3.22000 -0.35	3.54	3.06	3.48	11,459
17 Jan 24	3.57000 -0.19	3.57	3.50	3.50	1,055
16 Jan 24	3.76000 +0.07	3.80	3.76	3.80	500
15 Jan 24	3.69000 +0.03	3.69	3.69	3.69	0
12 Jan 24	3.66000 -0.03	3.66	3.59	3.59	200
11 Jan 24	3.69000 +0.00	3.83	3.67	3.83	530
10 Jan 24	3.69000 -0.03	3.70	3.59	3.70	1,064
09 Jan 24	3.72000 +0.00	3.82	3.70	3.82	26
08 Jan 24	3.72000 -0.08	3.95	3.67	3.95	2,278
05 Jan 24	3.80000 -0.05	3.90	3.61	3.61	1,972
04 Jan 24	3.85000 +0.08	3.90	3.79	3.90	1,000
03 Jan 24	3.77000 +0.19	3.77	3.69	3.69	1,731
02 Jan 24	3.58000 -0.26	4.00	3.58	4.00	8,827
29 Dec 23	3.84000 +0.09	3.88	3.76	3.88	2,027
28 Dec 23	3.75000 +0.01	3.75	3.67	3.72	1,000
27 Dec 23	3.74000 -0.03	3.79	3.65	3.65	1,199
22 Dec 23	3.77000 -0.17	4.00	3.77	4.00	8,694
21 Dec 23	3.94000 -0.06	3.94	3.88	3.88	70
20 Dec 23	4.00000 +0.02	4.00	3.88	3.88	1,817
19 Dec 23	3.98000 +0.12	4.00	3.88	3.88	8,471
18 Dec 23	3.86000 +0.13	3.88	3.80	3.80	1,444
15 Dec 23	3.73000 +0.06	3.80	3.63	3.76	880
14 Dec 23	3.67000 -0.09	3.70	3.67	3.70	1,198
13 Dec 23	3.76000 +0.02	3.76	3.63	3.68	505
12 Dec 23	3.74000 -0.09	3.74	3.74	3.74	0
11 Dec 23	3.83000 +0.23	3.90	3.74	3.74	5,248
08 Dec 23	3.60000 -0.31	3.71	3.51	3.71	7,637
07 Dec 23	3.91000 -0.06	3.91	3.91	3.91	0
06 Dec 23	3.97000 +0.00	3.97	3.71	3.71	447
05 Dec 23	3.97000 +0.04	3.97	3.81	3.83	1,754
04 Dec 23	3.93000 -0.07	3.93	3.93	3.93	0
01 Dec 23	4.00000 +0.06	4.00	3.99	4.00	4,207
30 Nov 23	3.94000 +0.00	4.00	3.94	4.00	1,000
29 Nov 23	3.94000 -0.06	4.00	3.94	4.00	1,645
28 Nov 23	4.00000 +0.00	4.00	3.88	3.99	2,633
27 Nov 23	4.00000 +0.02	4.00	3.99	3.99	319
24 Nov 23	3.98000 +0.28	4.00	3.85	3.85	3,457
23 Nov 23	3.70000 -0.24	3.76	3.54	3.76	10,074
22 Nov 23	3.94000 -0.13	4.01	3.94	4.01	3,653
21 Nov 23	4.07000 -0.04	4.07	4.07	4.07	0
20 Nov 23	4.11000 -0.10	4.19	4.02	4.10	3,027
17 Nov 23	4.21000 -0.01	4.29	4.21	4.29	796
16 Nov 23	4.22000 +0.12	4.27	4.22	4.27	500
15 Nov 23	4.10000 +0.00	4.30	4.01	4.30	827
14 Nov 23	4.10000 -0.03	4.31	4.01	4.31	3,611
13 Nov 23	4.13000 -0.11	4.13	4.13	4.13	100
10 Nov 23	4.24000 -0.07	4.24	4.24	4.24	0
09 Nov 23	4.31000 +0.11	4.32	4.30	4.32	2,604
08 Nov 23	4.20000 -0.08	4.20	4.20	4.20	0
07 Nov 23	4.28000 +0.09	4.37	4.23	4.37	1,731
06 Nov 23	4.19000 +0.01	4.22	4.01	4.01	101
03 Nov 23	4.18000 -0.10	4.19	4.01	4.01	1,252
02 Nov 23	4.28000 +0.00	4.28	4.28	4.28	0
01 Nov 23	4.28000 -0.11	4.57	4.20	4.57	326
31 Oct 23	4.39000 +0.10	4.45	4.39	4.44	494
30 Oct 23	4.29000 +0.04	4.29	4.29	4.29	0
27 Oct 23	4.25000 +0.23	4.28	4.25	4.28	900
26 Oct 23	4.02000 -0.32	4.57	4.02	4.46	14,388
25 Oct 23	4.34000 -0.17	4.47	4.04	4.47	6,120
24 Oct 23	4.51000 +0.02	4.51	4.51	4.51	0
23 Oct 23	4.49000 +0.04	4.56	4.40	4.56	3,606
20 Oct 23	4.45000 -0.04	4.45	4.45	4.45	1,000
19 Oct 23	4.49000 -0.05	4.49	4.40	4.41	775
18 Oct 23	4.54000 -0.11	4.57	4.54	4.57	5,399
17 Oct 23	4.65000 -0.06	4.65	4.65	4.65	0
16 Oct 23	4.71000 +0.09	4.72	4.71	4.72	3
13 Oct 23	4.62000 +0.08	4.62	4.56	4.56	100
12 Oct 23	4.54000 -0.04	4.54	4.54	4.54	0
11 Oct 23	4.58000 -0.12	4.78	4.51	4.77	4,622
10 Oct 23	4.70000 +0.03	4.70	4.70	4.70	0
09 Oct 23	4.67000 +0.04	4.73	4.51	4.51	895
06 Oct 23	4.63000 -0.19	4.67	4.50	4.67	1,517
05 Oct 23	4.82000 +0.18	4.82	4.72	4.82	2,453
04 Oct 23	4.64000 -0.38	4.64	4.50	4.50	2,711
03 Oct 23	5.02000 +0.11	5.06	5.02	5.06	901
02 Oct 23	4.91000 -0.04	5.14	4.91	5.12	4,331
29 Sep 23	4.95000 +0.20	5.18	4.65	4.65	12,363
28 Sep 23	4.75000 +0.00	4.75	4.75	4.75	0
27 Sep 23	4.75000 +0.11	4.75	4.70	4.70	97
26 Sep 23	4.64000 -0.05	4.64	4.41	4.58	10,026
25 Sep 23	4.69000 +0.00	4.69	4.69	4.69	0
22 Sep 23	4.69000 +0.00	4.69	4.69	4.69	0
21 Sep 23	4.69000 +0.14	4.69	4.51	4.51	1,531
20 Sep 23	4.55000 -0.05	4.55	4.55	4.55	0
19 Sep 23	4.60000 -0.10	4.60	4.51	4.56	412
18 Sep 23	4.70000 -0.15	4.80	4.60	4.79	1,558
15 Sep 23	4.85000 -0.27	5.10	4.79	5.10	16,398
14 Sep 23	5.12000 -0.24	5.22	5.04	5.22	1,436
13 Sep 23	5.36000 +0.00	5.36	5.36	5.36	0
12 Sep 23	5.36000 +0.14	5.36	5.18	5.18	909
11 Sep 23	5.22000 -0.02	5.22	5.22	5.22	0
08 Sep 23	5.24000 +0.04	5.30	5.24	5.26	450
07 Sep 23	5.20000 +0.04	5.26	5.04	5.04	875
06 Sep 23	5.16000 +0.04	5.36	5.14	5.14	4,269
05 Sep 23	5.12000 -0.04	5.16	5.10	5.14	1,568
04 Sep 23	5.16000 -0.14	5.20	5.16	5.20	8,139
01 Sep 23	5.30000 -0.10	5.40	5.28	5.40	3,952
31 Aug 23	5.40000 +0.02	5.40	5.34	5.34	2,502
30 Aug 23	5.38000 +0.06	5.44	5.38	5.40	748
29 Aug 23	5.32000 -0.02	5.32	5.32	5.32	0
28 Aug 23	5.34000 -0.26	5.50	5.34	5.50	3,006
25 Aug 23	5.60000 -0.26	5.74	5.60	5.74	6,006
24 Aug 23	5.86000 +0.00	5.86	5.86	5.86	0
23 Aug 23	5.86000 -0.02	5.86	5.86	5.86	0
22 Aug 23	5.88000 -0.06	6.00	5.88	6.00	1,548
21 Aug 23	5.94000 +0.46	6.00	5.80	5.90	10,337
18 Aug 23	5.48000 +0.00	5.48	5.48	5.48	0
17 Aug 23	5.48000 +0.18	5.54	5.42	5.42	7,173
16 Aug 23	5.30000 +0.00	5.30	5.30	5.30	0
15 Aug 23	5.30000 +0.00	5.30	5.30	5.30	0
14 Aug 23	5.30000 -0.16	5.40	5.28	5.40	574
11 Aug 23	5.46000 +0.00	5.46	5.46	5.46	0
10 Aug 23	5.46000 -0.04	5.46	5.46	5.46	0
09 Aug 23	5.50000 +0.00	5.50	5.50	5.50	0
08 Aug 23	5.50000 +0.02	5.50	5.50	5.50	0
07 Aug 23	5.48000 -0.02	5.48	5.48	5.48	0
04 Aug 23	5.50000 +0.04	5.52	5.36	5.36	16
03 Aug 23	5.46000 -0.08	5.46	5.46	5.46	0
02 Aug 23	5.54000 -0.18	5.70	5.54	5.70	1,529
01 Aug 23	5.72000 +0.06	5.78	5.62	5.78	657
31 Jul 23	5.66000 -0.02	5.66	5.62	5.62	900
28 Jul 23	5.68000 -0.16	5.84	5.62	5.74	2,014
27 Jul 23	5.84000 +0.04	5.84	5.80	5.80	2,229
26 Jul 23	5.80000 +0.26	5.80	5.64	5.64	6,119
25 Jul 23	5.54000 -0.22	5.64	5.48	5.64	2,016
24 Jul 23	5.76000 +0.16	5.76	5.58	5.58	1,949
21 Jul 23	5.60000 +0.00	5.60	5.60	5.60	0
20 Jul 23	5.60000 +0.00	5.60	5.60	5.60	0
19 Jul 23	5.60000 +0.02	5.60	5.60	5.60	1,000
18 Jul 23	5.58000 -0.04	5.58	5.34	5.50	3,990
17 Jul 23	5.62000 -0.02	5.74	5.62	5.74	1,554
14 Jul 23	5.64000 -0.22	5.74	5.52	5.74	3,613
13 Jul 23	5.86000 -0.04	5.98	5.86	5.90	900
12 Jul 23	5.90000 +0.26	5.90	5.74	5.74	765
11 Jul 23	5.64000 -0.02	5.64	5.54	5.54	585
10 Jul 23	5.66000 -0.08	5.80	5.66	5.80	1,859
07 Jul 23	5.74000 -0.12	5.74	5.74	5.74	416
06 Jul 23	5.86000 -0.02	5.86	5.74	5.82	879
05 Jul 23	5.88000 -0.06	5.88	5.88	5.88	0
04 Jul 23	5.94000 +0.06	5.94	5.82	5.82	650
03 Jul 23	5.88000 -0.02	6.14	5.82	6.02	3,934
30 Jun 23	5.90000 -0.06	5.90	5.82	5.86	710
29 Jun 23	5.96000 +0.26	6.00	5.80	5.80	300
28 Jun 23	5.70000 +0.00	5.70	5.70	5.70	0
27 Jun 23	5.70000 +0.00	5.80	5.68	5.68	2,876
26 Jun 23	5.70000 -0.12	5.70	5.68	5.70	2,067
23 Jun 23	5.82000 +0.00	5.84	5.82	5.82	400
22 Jun 23	5.82000 +0.00	5.82	5.82	5.82	0
21 Jun 23	5.82000 -0.06	5.82	5.70	5.76	5,176
20 Jun 23	5.88000 -0.12	5.88	5.88	5.88	8
19 Jun 23	6.00000 -0.02	6.00	6.00	6.00	0
16 Jun 23	6.02000 +0.00	6.06	5.94	5.94	648
15 Jun 23	6.02000 +0.02	6.08	6.02	6.08	449
14 Jun 23	6.00000 -0.02	6.00	6.00	6.00	0
13 Jun 23	6.02000 +0.02	6.02	6.02	6.02	0
12 Jun 23	6.00000 +0.00	6.00	6.00	6.00	0
09 Jun 23	6.00000 -0.04	6.00	5.90	6.00	4,705
08 Jun 23	6.04000 -0.04	6.08	5.82	6.08	3,875
07 Jun 23	6.08000 +0.10	6.08	5.92	5.92	735
06 Jun 23	5.98000 +0.02	6.02	5.84	5.84	1,251
05 Jun 23	5.96000 -0.14	6.20	5.88	6.20	2,137
02 Jun 23	6.10000 -0.20	6.56	6.10	6.40	8,180
01 Jun 23	6.30000 +0.44	6.40	6.20	6.20	3,499
31 May 23	5.86000 -0.06	6.02	5.86	6.02	1,181
30 May 23	5.92000 +0.04	6.02	5.80	5.80	2,342
29 May 23	5.88000 -0.04	5.88	5.88	5.88	0
26 May 23	5.92000 +0.00	5.92	5.72	5.82	517
25 May 23	5.92000 +0.06	5.92	5.92	5.92	0
24 May 23	5.86000 -0.08	5.86	5.70	5.82	3,541
23 May 23	5.94000 +0.32	5.96	5.62	5.78	4,785
22 May 23	5.62000 -0.06	5.80	5.62	5.80	165
19 May 23	5.68000 -0.12	5.80	5.68	5.80	501
18 May 23	5.80000 +0.34	5.80	5.56	5.56	1,069
17 May 23	5.46000 +0.00	5.46	5.46	5.46	0
16 May 23	5.46000 +0.00	5.46	5.46	5.46	0
15 May 23	5.46000 -0.12	5.60	5.34	5.60	4,008
12 May 23	5.58000 -0.02	5.80	5.48	5.74	6,315
11 May 23	5.60000 +0.60	5.60	5.06	5.06	14,865
10 May 23	5.00000 -0.04	5.04	4.94	4.94	3,151
09 May 23	5.04000 +0.26	5.06	4.67	4.71	10,346
08 May 23	4.78000 -0.50	5.10	4.78	5.08	7,419
05 May 23	5.28000 +0.20	5.34	4.99	5.02	6,389
04 May 23	5.08000 -0.12	5.20	5.08	5.20	3,955
03 May 23	5.20000 +0.00	5.20	5.20	5.20	100
02 May 23	5.20000 -0.04	5.36	5.18	5.36	189
28 Apr 23	5.24000 +0.00	5.36	5.24	5.24	3,005
27 Apr 23	5.24000 -0.10	5.28	5.18	5.18	2,726
26 Apr 23	5.34000 -0.10	5.56	5.34	5.56	2,263
25 Apr 23	5.44000 +0.00	5.44	5.42	5.42	2,161
24 Apr 23	5.44000 +0.24	5.44	5.08	5.08	2,038
21 Apr 23	5.20000 +0.10	5.32	5.06	5.08	2,494
20 Apr 23	5.10000 -0.20	5.30	5.10	5.30	866
19 Apr 23	5.30000 +0.04	5.36	5.26	5.36	931
18 Apr 23	5.26000 +0.02	5.26	5.14	5.14	1,397
17 Apr 23	5.24000 +0.20	5.24	5.10	5.10	1,472
14 Apr 23	5.04000 -0.04	5.12	5.04	5.12	1,005
13 Apr 23	5.08000 -0.06	5.14	5.06	5.14	2,000
12 Apr 23	5.14000 -0.10	5.14	5.14	5.14	300
11 Apr 23	5.24000 -0.04	5.24	5.14	5.14	200
06 Apr 23	5.28000 -0.04	5.30	5.22	5.30	612
05 Apr 23	5.32000 +0.20	5.32	5.20	5.20	789
04 Apr 23	5.12000 -0.04	5.12	5.12	5.12	1
03 Apr 23	5.16000 -0.04	5.32	5.10	5.32	5,287
31 Mar 23	5.20000 -0.10	5.40	5.06	5.40	8,052
30 Mar 23	5.30000 -0.12	5.34	5.30	5.34	1,000
29 Mar 23	5.42000 +0.06	5.48	5.42	5.48	1,105
28 Mar 23	5.36000 +0.06	5.36	5.36	5.36	0
27 Mar 23	5.30000 +0.14	5.30	5.14	5.28	3,022
24 Mar 23	5.16000 +0.16	5.28	5.10	5.10	1,861
23 Mar 23	5.00000 -0.20	5.10	5.00	5.10	858
22 Mar 23	5.20000 +0.00	5.20	5.20	5.20	0
21 Mar 23	5.20000 +0.00	5.32	5.20	5.32	1,365
20 Mar 23	5.20000 -0.24	5.32	5.20	5.32	3,181
17 Mar 23	5.44000 +0.04	5.60	5.38	5.50	2,529
16 Mar 23	5.40000 +0.00	5.40	5.40	5.40	0
15 Mar 23	5.40000 +0.00	5.40	5.40	5.40	0
14 Mar 23	5.40000 -0.08	5.58	5.38	5.58	3,646
13 Mar 23	5.48000 -0.02	5.60	5.38	5.60	1,824
10 Mar 23	5.50000 -0.20	5.84	5.42	5.82	5,665
09 Mar 23	5.70000 -0.10	5.84	5.70	5.84	1,849
08 Mar 23	5.80000 -0.04	5.84	5.80	5.84	171
07 Mar 23	5.84000 +0.38	5.84	5.60	5.60	8,220
06 Mar 23	5.46000 +0.54	5.46	5.20	5.20	1,448
03 Mar 23	4.92000 +0.14	4.99	4.75	4.75	4,471
02 Mar 23	4.78000 +0.09	4.78	4.74	4.74	905
01 Mar 23	4.69000 +0.03	4.76	4.53	4.76	165
28 Feb 23	4.66000 -0.03	4.66	4.66	4.66	0
27 Feb 23	4.69000 -0.06	4.74	4.69	4.74	274
24 Feb 23	4.75000 -0.04	4.75	4.68	4.68	1,000
23 Feb 23	4.79000 +0.01	4.79	4.79	4.79	173
22 Feb 23	4.78000 -0.08	4.79	4.66	4.79	5,925
21 Feb 23	4.86000 +0.01	4.86	4.80	4.80	22
20 Feb 23	4.85000 -0.05	4.85	4.85	4.85	0
17 Feb 23	4.90000 -0.02	4.90	4.90	4.90	236
16 Feb 23	4.92000 +0.08	4.92	4.89	4.89	200
15 Feb 23	4.84000 -0.26	5.20	4.83	5.20	9,189
14 Feb 23	5.10000 -0.08	5.46	5.10	5.30	2,869
13 Feb 23	5.18000 +0.10	5.50	5.18	5.20	4,956
10 Feb 23	5.08000 -0.30	5.26	4.99	5.26	2,440
09 Feb 23	5.38000 +0.02	5.38	5.36	5.36	1,000
08 Feb 23	5.36000 +0.53	5.42	4.94	4.94	2,172
07 Feb 23	4.83000 +0.01	4.85	4.73	4.73	2,579
06 Feb 23	4.82000 +0.14	4.97	4.56	4.56	16,641
03 Feb 23	4.68000 -0.08	4.69	4.54	4.64	5,685
02 Feb 23	4.76000 +0.00	4.87	4.76	4.87	1,369
01 Feb 23	4.76000 -0.06	4.94	4.76	4.94	82
31 Jan 23	4.82000 -0.18	5.12	4.82	5.10	2,207
30 Jan 23	5.00000 +0.21	5.06	4.88	4.91	2,942
27 Jan 23	4.79000 +0.03	4.84	4.65	4.65	2,300
26 Jan 23	4.76000 +0.15	4.83	4.69	4.69	8,193
25 Jan 23	4.61000 +0.00	4.61	4.61	4.61	0
24 Jan 23	4.61000 +0.00	4.61	4.61	4.61	0
23 Jan 23	4.61000 +0.06	4.61	4.52	4.52	6,011
20 Jan 23	4.55000 +0.01	4.55	4.43	4.43	1,329
19 Jan 23	4.54000 -0.11	4.67	4.42	4.56	1,947
18 Jan 23	4.65000 +0.06	4.67	4.56	4.56	758
17 Jan 23	4.59000 -0.01	4.59	4.59	4.59	0
16 Jan 23	4.60000 +0.00	4.66	4.60	4.66	103
13 Jan 23	4.60000 +0.04	4.66	4.45	4.45	1,640
12 Jan 23	4.56000 +0.01	4.56	4.56	4.56	0
11 Jan 23	4.55000 +0.13	4.83	4.50	4.50	7,435
10 Jan 23	4.42000 +0.04	4.50	4.33	4.33	1,783
09 Jan 23	4.38000 -0.02	4.50	4.27	4.50	2,502
06 Jan 23	4.40000 +0.20	4.40	4.15	4.16	662
05 Jan 23	4.20000 +0.18	4.30	4.10	4.10	2,173
04 Jan 23	4.02000 -0.49	4.40	3.81	4.40	41,804
03 Jan 23	4.51000 +0.00	4.51	4.40	4.40	1,013
02 Jan 23	4.51000 +0.20	4.77	4.51	4.77	2,095
30 Dec 22	4.31000 +0.14	4.31	4.23	4.23	916
29 Dec 22	4.17000 +0.17	4.29	4.12	4.12	2,483
28 Dec 22	4.00000 +0.07	4.12	4.00	4.05	4,981
27 Dec 22	3.93000 +0.12	3.99	3.86	3.86	1,432
23 Dec 22	3.81000 -0.32	4.12	3.79	4.12	12,196
22 Dec 22	4.13000 -0.13	4.26	4.11	4.15	2,624
21 Dec 22	4.26000 +0.06	4.26	4.13	4.13	462
20 Dec 22	4.20000 -0.18	4.27	4.10	4.27	4,575
19 Dec 22	4.38000 -0.12	4.55	4.31	4.55	927
16 Dec 22	4.50000 -0.16	4.58	4.50	4.55	1,603
15 Dec 22	4.66000 +0.00	4.78	4.54	4.78	4,044
14 Dec 22	4.66000 -0.27	4.83	4.66	4.83	1,574
13 Dec 22	4.93000 +0.01	4.93	4.93	4.93	0
12 Dec 22	4.92000 -0.10	4.92	4.91	4.91	20
09 Dec 22	5.02000 -0.18	5.10	5.02	5.10	750
08 Dec 22	5.20000 +0.00	5.20	5.20	5.20	0
07 Dec 22	5.20000 +0.02	5.20	5.20	5.20	0
06 Dec 22	5.18000 -0.12	5.18	5.18	5.18	68
05 Dec 22	5.30000 +0.10	5.32	5.10	5.10	2,288
02 Dec 22	5.20000 -0.70	6.20	5.12	6.02	32,274
01 Dec 22	5.90000 +1.19	6.20	4.72	4.83	33,475
30 Nov 22	4.71000 -0.04	4.71	4.64	4.64	186
29 Nov 22	4.75000 -0.25	4.90	4.75	4.90	1,357
28 Nov 22	5.00000 -0.46	5.42	5.00	5.42	7,456
25 Nov 22	5.46000 +0.22	5.50	5.36	5.36	947
24 Nov 22	5.24000 -0.22	5.36	5.24	5.36	108
23 Nov 22	5.46000 -0.20	5.62	5.46	5.62	535
22 Nov 22	5.66000 +0.06	5.74	5.34	5.36	3,662
21 Nov 22	5.60000 +0.20	5.86	5.12	5.30	13,305
18 Nov 22	5.40000 +0.22	5.46	5.20	5.20	10,692
17 Nov 22	5.18000 +0.38	5.26	4.92	4.92	5,617
16 Nov 22	4.80000 -0.32	5.12	4.80	5.12	1,266
15 Nov 22	5.12000 +0.24	5.16	4.85	4.90	6,595
14 Nov 22	4.88000 +0.35	5.08	4.59	4.59	10,055
11 Nov 22	4.53000 +0.12	4.53	3.98	4.30	14,690
10 Nov 22	4.41000 -0.09	4.70	4.32	4.50	7,856
09 Nov 22	4.50000 +0.25	4.50	4.20	4.31	7,746
08 Nov 22	4.25000 +0.18	4.30	4.16	4.16	8,884
07 Nov 22	4.07000 -0.13	4.20	4.07	4.20	2,547
04 Nov 22	4.20000 +0.01	4.30	4.20	4.30	100
03 Nov 22	4.19000 -0.04	4.32	4.19	4.32	1,600
02 Nov 22	4.23000 +0.11	4.23	4.03	4.03	1,641
01 Nov 22	4.12000 -0.02	4.25	4.12	4.25	379
31 Oct 22	4.14000 +0.05	4.15	4.13	4.15	451
28 Oct 22	4.09000 +0.15	4.15	4.05	4.05	305
27 Oct 22	3.94000 -0.07	4.00	3.85	4.00	3,518
26 Oct 22	4.01000 +0.00	4.04	3.96	3.96	150
25 Oct 22	4.01000 +0.01	4.05	4.01	4.05	489
24 Oct 22	4.00000 +0.00	4.00	4.00	4.00	0
21 Oct 22	4.00000 -0.04	4.05	4.00	4.05	179
20 Oct 22	4.04000 +0.03	4.04	4.04	4.04	0
19 Oct 22	4.01000 +0.00	4.01	3.95	3.95	50
18 Oct 22	4.01000 -0.06	4.01	3.95	3.95	3,000
17 Oct 22	4.07000 +0.00	4.07	4.07	4.07	0
14 Oct 22	4.07000 +0.12	4.07	4.06	4.06	800
13 Oct 22	3.95000 -0.13	4.01	3.95	4.01	2,642
12 Oct 22	4.08000 -0.01	4.43	4.02	4.20	15,825
11 Oct 22	4.09000 -0.03	4.11	4.03	4.06	3,355
10 Oct 22	4.12000 -0.14	4.99	4.12	4.15	23,174
07 Oct 22	4.26000 -0.40	4.73	4.26	4.73	10,242
06 Oct 22	4.66000 +0.57	4.70	4.10	4.10	11,741
05 Oct 22	4.09000 +0.12	4.09	4.09	4.09	500
04 Oct 22	3.97000 +0.17	3.97	3.91	3.91	595
03 Oct 22	3.80000 +0.01	3.91	3.74	3.91	43
30 Sep 22	3.79000 +0.05	3.96	3.74	3.85	2,026
29 Sep 22	3.74000 -0.46	4.02	3.74	4.02	4,275
28 Sep 22	4.20000 +0.08	4.23	4.20	4.23	195
27 Sep 22	4.12000 +0.01	4.12	4.12	4.12	0
26 Sep 22	4.11000 +0.00	4.11	4.11	4.11	1
23 Sep 22	4.11000 -0.56	4.58	4.11	4.58	3,779
22 Sep 22	4.67000 +0.03	4.67	4.67	4.67	0
21 Sep 22	4.64000 -0.05	4.64	4.58	4.60	1,000
20 Sep 22	4.69000 -0.06	4.69	4.66	4.67	739
19 Sep 22	4.75000 +0.03	4.75	4.75	4.75	0
16 Sep 22	4.72000 -0.01	4.72	4.66	4.67	2,510
15 Sep 22	4.73000 +0.00	4.73	4.67	4.67	70
14 Sep 22	4.73000 +0.00	4.78	4.67	4.67	405
13 Sep 22	4.73000 -0.26	4.87	4.68	4.87	7,104
12 Sep 22	4.99000 -0.01	4.99	4.99	4.99	0
09 Sep 22	5.00000 +0.15	5.00	4.66	4.74	7,334
08 Sep 22	4.85000 -0.63	5.40	4.80	5.40	9,899
07 Sep 22	5.48000 +0.08	5.60	5.30	5.38	2,396
06 Sep 22	5.40000 +0.54	5.40	4.97	4.97	10,565
05 Sep 22	4.86000 +0.20	4.86	4.78	4.78	778
02 Sep 22	4.66000 -0.17	4.71	4.66	4.71	3
01 Sep 22	4.83000 +0.09	4.86	4.75	4.86	50
31 Aug 22	4.74000 -0.04	4.92	4.74	4.84	1,176
30 Aug 22	4.78000 +0.00	4.79	4.66	4.66	1,328
29 Aug 22	4.78000 +0.03	4.78	4.66	4.67	4,990
26 Aug 22	4.75000 +0.31	4.79	4.50	4.50	7,583
25 Aug 22	4.44000 -0.06	4.50	4.28	4.50	13,315
24 Aug 22	4.50000 -0.01	4.57	4.41	4.42	2,595
23 Aug 22	4.51000 -0.18	4.61	4.18	4.61	24,009
22 Aug 22	4.69000 +0.01	5.12	4.69	4.82	23,691
19 Aug 22	4.68000 +0.78	4.80	4.00	4.00	13,362
18 Aug 22	3.90000 -0.02	3.90	3.90	3.90	0
17 Aug 22	3.92000 -0.02	4.00	3.92	4.00	5,000
16 Aug 22	3.94000 +0.01	4.00	3.94	3.96	3,332
15 Aug 22	3.93000 -0.08	4.00	3.89	4.00	1,365
12 Aug 22	4.01000 +0.06	4.01	4.00	4.00	905
11 Aug 22	3.95000 +0.04	4.00	3.95	3.99	5,700
10 Aug 22	3.91000 +0.03	3.91	3.91	3.91	0
09 Aug 22	3.88000 -0.05	3.88	3.82	3.82	150
08 Aug 22	3.93000 -0.02	3.93	3.81	3.84	2,480
05 Aug 22	3.95000 -0.08	4.00	3.95	3.96	2,514
04 Aug 22	4.03000 -0.03	4.03	4.03	4.03	0
03 Aug 22	4.06000 +0.15	4.06	3.99	3.99	5,563
02 Aug 22	3.91000 -0.05	3.91	3.88	3.88	368
01 Aug 22	3.96000 +0.07	4.00	3.93	4.00	63
29 Jul 22	3.89000 -0.08	4.00	3.89	3.89	1,636
28 Jul 22	3.97000 +0.02	3.99	3.97	3.99	400
27 Jul 22	3.95000 -0.02	3.99	3.90	3.90	1,500
26 Jul 22	3.97000 -0.07	3.97	3.92	3.93	467
25 Jul 22	4.04000 +0.06	4.05	3.96	4.05	3,532
22 Jul 22	3.98000 -0.03	3.98	3.98	3.98	0
21 Jul 22	4.01000 +0.00	4.07	4.01	4.07	1,700
20 Jul 22	4.01000 -0.08	4.06	4.01	4.06	558
19 Jul 22	4.09000 +0.10	4.11	4.09	4.11	513
18 Jul 22	3.99000 +0.14	3.99	3.96	3.96	411
15 Jul 22	3.85000 -0.14	4.08	3.84	4.08	743
14 Jul 22	3.99000 -0.22	4.09	3.99	4.09	2,000
13 Jul 22	4.21000 +0.11	4.22	4.21	4.22	244
12 Jul 22	4.10000 -0.08	4.12	4.10	4.12	201
11 Jul 22	4.18000 +0.05	4.18	4.18	4.18	0
08 Jul 22	4.13000 +0.11	4.13	4.13	4.13	750
07 Jul 22	4.02000 -0.01	4.04	3.92	3.92	2,170
06 Jul 22	4.03000 -0.03	4.09	4.01	4.09	3,921
05 Jul 22	4.06000 -0.27	4.41	4.06	4.30	1,211
04 Jul 22	4.33000 -0.22	4.46	4.33	4.46	613
01 Jul 22	4.55000 -0.06	4.64	4.53	4.53	1,580
30 Jun 22	4.61000 -0.03	4.61	4.61	4.61	0
29 Jun 22	4.64000 -0.06	4.64	4.64	4.64	0
28 Jun 22	4.70000 +0.09	4.72	4.70	4.72	44
27 Jun 22	4.61000 +0.11	4.61	4.55	4.55	898
24 Jun 22	4.50000 +0.04	4.57	4.50	4.57	500
23 Jun 22	4.46000 -0.04	4.50	4.40	4.50	836
22 Jun 22	4.50000 -0.20	4.59	4.50	4.59	301
21 Jun 22	4.70000 -0.09	4.71	4.59	4.71	1,241
20 Jun 22	4.79000 -0.02	4.79	4.68	4.70	2,360
17 Jun 22	4.81000 -0.06	4.81	4.81	4.81	0
16 Jun 22	4.87000 +0.24	4.87	4.75	4.75	1,000
15 Jun 22	4.63000 -0.05	4.80	4.63	4.80	2,757
14 Jun 22	4.68000 +0.05	4.81	4.58	4.58	1,873
13 Jun 22	4.63000 -0.51	5.10	4.63	4.80	2,762
10 Jun 22	5.14000 -0.10	5.20	5.14	5.20	35
09 Jun 22	5.24000 +0.00	5.28	5.24	5.28	251
08 Jun 22	5.24000 +0.16	5.30	5.06	5.06	3,192
07 Jun 22	5.08000 +0.18	5.10	4.98	5.00	2,857
06 Jun 22	4.90000 -0.20	5.02	4.90	5.02	151
03 Jun 22	5.10000 +0.02	5.10	4.90	5.00	451
02 Jun 22	5.08000 +0.04	5.10	4.77	4.77	11,176
01 Jun 22	5.04000 +0.00	5.08	4.98	5.08	48
31 May 22	5.04000 +0.14	5.04	4.82	4.95	835
30 May 22	4.90000 -0.04	5.02	4.81	4.82	1,336
27 May 22	4.94000 +0.15	5.00	4.89	4.89	832
26 May 22	4.79000 -0.12	4.79	4.79	4.79	1
25 May 22	4.91000 +0.06	4.94	4.82	4.90	320
24 May 22	4.85000 -0.02	4.92	4.80	4.92	614
23 May 22	4.87000 +0.00	5.06	4.87	4.98	1,085
20 May 22	4.87000 +0.29	4.94	4.69	4.69	6,780
19 May 22	4.58000 -0.34	4.82	4.58	4.82	3,427
18 May 22	4.92000 -0.22	5.06	4.86	4.86	5,939
17 May 22	5.14000 -0.10	5.20	5.12	5.12	1,000
16 May 22	5.24000 +0.22	5.30	5.18	5.18	9,335
13 May 22	5.02000 +0.46	5.02	4.68	4.68	2,283
12 May 22	4.56000 -0.20	4.64	4.56	4.64	1,830
11 May 22	4.76000 +0.09	4.80	4.70	4.79	2,574
10 May 22	4.67000 +0.08	4.67	4.61	4.61	480
09 May 22	4.59000 -0.21	4.70	4.59	4.70	955
06 May 22	4.80000 +0.05	4.85	4.73	4.80	5,264
05 May 22	4.75000 -0.20	4.95	4.75	4.95	1,730
04 May 22	4.95000 -0.05	5.08	4.95	5.08	2,116
03 May 22	5.00000 +0.00	5.00	5.00	5.00	581
02 May 22	5.00000 -0.02	5.14	5.00	5.14	2,565
29 Apr 22	5.02000 -0.16	5.14	5.02	5.14	42
28 Apr 22	5.18000 +0.00	5.18	5.18	5.18	0
27 Apr 22	5.18000 -0.08	5.20	5.18	5.20	40
26 Apr 22	5.26000 +0.06	5.26	5.14	5.14	960
25 Apr 22	5.20000 +0.10	5.20	5.00	5.00	3,171
22 Apr 22	5.10000 +0.08	5.10	5.04	5.04	3
21 Apr 22	5.02000 +0.00	5.16	5.02	5.10	1,403
20 Apr 22	5.02000 -0.22	5.20	5.02	5.20	3,713
19 Apr 22	5.24000 -0.02	5.30	5.24	5.30	1,462
14 Apr 22	5.26000 -0.08	5.30	5.20	5.30	580
13 Apr 22	5.34000 +0.06	5.34	5.32	5.32	34
12 Apr 22	5.28000 +0.06	5.32	5.22	5.32	110
11 Apr 22	5.22000 -0.30	5.66	5.18	5.64	43,642
08 Apr 22	5.52000 +0.00	5.68	5.52	5.64	1,136
07 Apr 22	5.52000 -0.06	5.52	5.40	5.50	4,401
06 Apr 22	5.58000 -0.10	5.58	5.56	5.56	1,163
05 Apr 22	5.68000 -0.34	6.06	5.68	5.90	3,272
04 Apr 22	6.02000 +0.66	6.36	5.46	5.46	13,161
01 Apr 22	5.36000 +0.00	5.48	5.24	5.48	7,369
31 Mar 22	5.36000 +0.02	5.46	5.24	5.40	3,573
30 Mar 22	5.34000 +0.00	5.42	5.24	5.24	448
29 Mar 22	5.34000 -0.10	5.40	5.34	5.40	3,812
28 Mar 22	5.44000 -0.10	5.44	5.42	5.42	430
25 Mar 22	5.54000 +0.12	5.62	5.32	5.32	3,460
24 Mar 22	5.42000 +0.02	5.42	5.42	5.42	0
23 Mar 22	5.40000 -0.08	5.40	5.40	5.40	50
22 Mar 22	5.48000 -0.06	5.48	5.48	5.48	0
21 Mar 22	5.54000 -0.14	5.60	5.54	5.56	981
18 Mar 22	5.68000 +0.18	5.68	5.44	5.58	6,035
17 Mar 22	5.50000 -0.14	5.76	5.50	5.76	1,260
16 Mar 22	5.64000 +0.04	5.70	5.52	5.70	3,945
15 Mar 22	5.60000 -0.18	5.66	5.60	5.66	648
14 Mar 22	5.78000 +0.10	5.90	5.78	5.90	1,309
11 Mar 22	5.68000 -0.12	6.02	5.66	5.90	6,987
10 Mar 22	5.80000 +0.08	6.02	5.68	5.84	11,786
09 Mar 22	5.72000 +0.54	5.72	5.48	5.50	4,993
08 Mar 22	5.18000 +0.29	5.24	5.00	5.00	5,087
07 Mar 22	4.89000 -0.57	5.32	4.77	5.32	2,696
04 Mar 22	5.46000 -0.04	5.46	5.28	5.40	2,231
03 Mar 22	5.50000 -0.14	5.76	5.50	5.76	427
02 Mar 22	5.64000 -0.12	5.88	5.60	5.88	1,719
01 Mar 22	5.76000 -0.24	6.24	5.76	6.24	7,533
28 Feb 22	6.00000 -0.36	6.24	6.00	6.24	3,794
25 Feb 22	6.36000 +0.90	6.36	5.48	5.58	15,153
24 Feb 22	5.46000 -0.26	5.54	5.06	5.54	12,263
23 Feb 22	5.72000 +0.10	5.72	5.52	5.52	523
22 Feb 22	5.62000 +0.00	5.62	5.50	5.50	831
21 Feb 22	5.62000 -0.08	5.98	5.52	5.80	4,367
18 Feb 22	5.70000 -0.16	5.88	5.70	5.76	1,819
17 Feb 22	5.86000 -0.04	5.98	5.80	5.98	2,091
16 Feb 22	5.90000 +0.06	5.96	5.84	5.94	3,206
15 Feb 22	5.84000 -0.08	5.90	5.56	5.80	8,211
14 Feb 22	5.92000 -0.38	6.18	5.50	6.18	8,350
11 Feb 22	6.30000 +0.36	6.30	5.98	5.98	1,978
10 Feb 22	5.94000 -0.14	6.18	5.94	6.18	2,104
09 Feb 22	6.08000 -0.32	6.28	6.08	6.28	3,625
08 Feb 22	6.40000 +0.12	6.40	6.40	6.40	26
07 Feb 22	6.28000 +0.30	6.28	5.80	5.86	5,785
04 Feb 22	5.98000 +0.16	6.00	5.74	5.92	2,485
03 Feb 22	5.82000 +0.06	5.88	5.80	5.88	892
02 Feb 22	5.76000 -0.56	6.20	5.70	6.20	5,496
01 Feb 22	6.32000 -0.50	6.94	6.24	6.94	13,329
31 Jan 22	6.82000 +0.02	7.20	6.80	6.80	17,631
28 Jan 22	6.80000 +1.30	6.80	5.30	5.60	23,323
27 Jan 22	5.50000 -0.72	6.10	5.50	6.10	7,172
26 Jan 22	6.22000 -0.26	6.30	6.20	6.30	2,063
25 Jan 22	6.48000 +1.08	6.50	5.52	5.52	15,246
24 Jan 22	5.40000 -0.92	6.38	4.40	6.38	38,015
21 Jan 22	6.32000 +0.52	8.04	6.02	6.54	49,577
20 Jan 22	5.80000 +1.66	5.94	4.30	4.50	65,626
19 Jan 22	4.14000 +0.19	4.18	4.06	4.06	4,000
18 Jan 22	3.95000 -0.17	4.29	3.80	4.19	13,982
17 Jan 22	4.12000 +0.22	4.20	3.66	3.79	31,177
14 Jan 22	3.90000 -0.40	4.30	3.89	4.30	27,264
13 Jan 22	4.30000 -0.76	4.91	3.40	4.90	86,387
12 Jan 22	5.06000 -0.94	6.10	5.00	6.10	37,028
11 Jan 22	6.00000 -0.12	6.20	6.00	6.20	4,275
10 Jan 22	6.12000 -0.66	6.80	6.12	6.80	13,469
07 Jan 22	6.78000 -0.02	6.80	6.74	6.80	2,608
06 Jan 22	6.80000 -0.06	6.82	6.80	6.82	1,010
05 Jan 22	6.86000 -0.14	7.00	6.86	7.00	2,963
04 Jan 22	7.00000 -0.12	7.20	7.00	7.08	2,584
03 Jan 22	7.12000 -0.06	7.40	7.06	7.30	3,485
30 Dec 21	7.18000 +0.08	7.18	7.04	7.08	2,582
29 Dec 21	7.10000 -0.30	7.40	7.10	7.38	2,483
28 Dec 21	7.40000 -0.08	7.40	7.30	7.40	2,520
27 Dec 21	7.48000 -0.10	7.50	7.40	7.46	2,786
23 Dec 21	7.58000 +0.28	7.66	7.40	7.40	6,577
22 Dec 21	7.30000 +0.04	7.30	7.02	7.02	6,093
21 Dec 21	7.26000 -0.16	7.50	7.08	7.50	6,073
20 Dec 21	7.42000 +0.12	7.42	7.20	7.20	9,959
17 Dec 21	7.30000 +0.12	7.40	7.12	7.12	3,047
16 Dec 21	7.18000 -0.40	7.68	7.18	7.50	6,287
15 Dec 21	7.58000 -0.20	7.78	7.44	7.78	678
14 Dec 21	7.78000 -0.28	8.00	7.78	8.00	2,108
13 Dec 21	8.06000 -0.20	8.18	8.00	8.14	970
10 Dec 21	8.26000 +0.34	8.28	7.74	7.82	7,089
09 Dec 21	7.92000 -0.06	7.92	7.90	7.90	468
08 Dec 21	7.98000 +0.00	7.98	7.92	7.92	52
07 Dec 21	7.98000 +1.00	8.20	7.04	7.04	11,503
06 Dec 21	6.98000 +0.08	6.98	6.72	6.82	3,599
03 Dec 21	6.90000 -0.08	7.12	6.80	6.98	3,806
02 Dec 21	6.98000 +0.06	6.98	6.78	6.86	1,558
01 Dec 21	6.92000 -0.28	7.20	6.82	7.20	5,532
30 Nov 21	7.20000 -0.14	7.26	7.20	7.26	750
29 Nov 21	7.34000 -0.04	7.42	7.34	7.42	648
26 Nov 21	7.38000 -0.08	7.46	7.20	7.46	9,231
25 Nov 21	7.46000 -0.04	7.50	7.22	7.22	3,201
24 Nov 21	7.50000 -0.66	8.06	7.50	8.06	9,629
23 Nov 21	8.16000 -0.14	8.18	8.00	8.18	1,006
22 Nov 21	8.30000 +0.04	8.38	8.26	8.36	2,326
19 Nov 21	8.26000 +0.00	8.36	8.00	8.36	3,671
18 Nov 21	8.26000 -0.08	8.30	8.20	8.22	1,622
17 Nov 21	8.34000 -0.18	8.42	8.16	8.42	3,901
16 Nov 21	8.52000 +0.18	8.56	8.18	8.22	6,262
15 Nov 21	8.34000 +0.34	8.60	8.10	8.10	8,185
12 Nov 21	8.00000 -0.12	8.12	8.00	8.12	354
11 Nov 21	8.12000 +0.02	8.12	8.00	8.00	1,753
10 Nov 21	8.10000 +0.02	8.10	8.10	8.10	72
09 Nov 21	8.08000 -0.18	8.14	8.02	8.14	108
08 Nov 21	8.26000 -0.12	8.26	8.26	8.26	123
05 Nov 21	8.38000 +0.26	8.38	8.00	8.00	1,813
04 Nov 21	8.12000 +0.06	8.12	8.06	8.08	484
03 Nov 21	8.06000 -0.06	8.10	8.06	8.10	4,400
02 Nov 21	8.12000 +0.10	8.12	7.96	8.08	1,045
01 Nov 21	8.02000 -0.10	8.10	7.96	8.02	2,098
29 Oct 21	8.12000 +0.06	8.12	8.00	8.04	4,073
28 Oct 21	8.06000 -0.06	8.10	8.06	8.10	392
27 Oct 21	8.12000 -0.04	8.12	8.00	8.10	1,153
26 Oct 21	8.16000 -0.12	8.18	8.04	8.18	1,870
25 Oct 21	8.28000 +0.18	8.30	8.22	8.22	1,201
22 Oct 21	8.10000 -0.20	8.32	8.10	8.20	1,461
21 Oct 21	8.30000 -0.10	8.40	8.28	8.40	657
20 Oct 21	8.40000 -0.34	8.74	8.40	8.64	3,412
19 Oct 21	8.74000 +0.24	8.74	8.44	8.48	2,110
18 Oct 21	8.50000 +0.36	8.50	8.10	8.24	1,819
15 Oct 21	8.14000 +0.02	8.14	8.08	8.14	403
14 Oct 21	8.12000 -0.18	8.26	8.08	8.18	512
13 Oct 21	8.30000 +0.02	8.40	8.16	8.16	7,903
12 Oct 21	8.28000 -1.24	9.38	7.50	9.38	30,264
11 Oct 21	9.52000 -0.06	9.52	9.44	9.44	507
08 Oct 21	9.58000 +0.04	9.58	9.44	9.50	1,041
07 Oct 21	9.54000 -0.08	9.66	9.54	9.60	1,256
06 Oct 21	9.62000 +0.24	9.64	9.40	9.40	1,168
05 Oct 21	9.38000 -0.62	9.76	9.38	9.76	4,524
04 Oct 21	10.00000 +0.10	10.00	9.78	9.78	163
01 Oct 21	9.90000 +0.58	9.94	9.48	9.50	8,287
30 Sep 21	9.32000 +0.04	9.32	9.20	9.22	501
29 Sep 21	9.28000 +0.34	9.40	9.00	9.00	830
28 Sep 21	8.94000 -0.12	9.16	8.94	9.16	49
27 Sep 21	9.06000 -0.12	9.20	8.84	9.20	3,251
24 Sep 21	9.18000 -0.10	9.22	9.00	9.16	3,163
23 Sep 21	9.28000 -0.22	9.38	9.06	9.38	3,231
22 Sep 21	9.50000 +0.08	9.52	9.50	9.52	535
21 Sep 21	9.42000 -0.18	9.50	9.20	9.50	3,539
20 Sep 21	9.60000 -0.12	9.70	9.50	9.58	1,835
17 Sep 21	9.72000 +0.06	9.72	9.64	9.66	650
16 Sep 21	9.66000 -0.08	9.74	9.60	9.74	701
15 Sep 21	9.74000 -0.12	10.00	9.62	10.00	2,265
14 Sep 21	9.86000 -0.04	9.88	9.72	9.80	1,975
13 Sep 21	9.90000 +0.00	9.98	9.90	9.98	466
10 Sep 21	9.90000 -0.25	10.15	9.90	10.15	2,735
09 Sep 21	10.15000 +0.00	10.15	10.15	10.15	0
08 Sep 21	10.15000 -0.35	10.60	10.15	10.60	1,229
07 Sep 21	10.50000 +0.25	10.70	10.00	10.10	5,456
06 Sep 21	10.25000 -0.10	10.50	10.25	10.50	1,590
03 Sep 21	10.35000 +0.15	10.35	10.05	10.05	2,517
02 Sep 21	10.20000 -0.05	10.20	10.05	10.20	1,188
01 Sep 21	10.25000 -0.30	10.45	10.25	10.45	1,237
31 Aug 21	10.55000 +0.05	10.55	10.30	10.40	2,423
30 Aug 21	10.50000 -0.15	10.50	10.50	10.50	16
27 Aug 21	10.65000 +0.15	10.90	10.55	10.55	2,315
26 Aug 21	10.50000 +0.05	10.60	10.30	10.60	4,103
25 Aug 21	10.45000 -0.25	11.00	10.35	10.85	13,344
24 Aug 21	10.70000 +0.76	11.45	10.50	10.75	43,141
23 Aug 21	9.94000 +0.06	9.94	9.74	9.78	2,614
20 Aug 21	9.88000 +0.12	9.88	9.76	9.76	1,087
19 Aug 21	9.76000 -0.24	9.90	9.76	9.90	1,407
18 Aug 21	10.00000 +0.10	10.15	9.98	9.98	1,000
17 Aug 21	9.90000 -0.20	10.20	9.90	9.98	3,860
16 Aug 21	10.10000 +0.18	10.20	10.05	10.05	1,488
13 Aug 21	9.92000 -0.04	10.05	9.90	10.00	1,373
12 Aug 21	9.96000 +0.04	10.05	9.96	10.00	1,300
11 Aug 21	9.92000 -0.02	9.94	9.92	9.94	25
10 Aug 21	9.94000 +0.08	9.98	9.88	9.88	2,296
09 Aug 21	9.86000 -0.04	10.05	9.78	9.88	2,705
06 Aug 21	9.90000 +0.08	9.90	9.68	9.68	2,987
05 Aug 21	9.82000 -0.08	9.88	9.66	9.80	4,258
04 Aug 21	9.90000 -0.10	9.92	9.90	9.92	2,411
03 Aug 21	10.00000 +0.02	10.00	10.00	10.00	0
02 Aug 21	9.98000 -0.17	10.05	9.92	10.05	620
30 Jul 21	10.15000 +0.10	10.15	9.90	9.90	619
29 Jul 21	10.05000 -0.25	10.15	10.05	10.15	450
28 Jul 21	10.30000 +0.20	10.30	10.25	10.25	310
27 Jul 21	10.10000 +0.14	10.20	9.82	9.82	2,420
26 Jul 21	9.96000 -0.14	10.35	9.86	10.25	4,214
23 Jul 21	10.10000 -0.25	10.30	10.10	10.30	5,030
22 Jul 21	10.35000 -0.15	10.45	10.25	10.45	1,845
21 Jul 21	10.50000 -0.50	10.85	10.40	10.85	3,907
20 Jul 21	11.00000 +0.60	11.40	10.35	10.40	8,386
19 Jul 21	10.40000 -0.10	10.40	10.10	10.30	4,059
16 Jul 21	10.50000 -0.10	10.50	10.40	10.50	873
15 Jul 21	10.60000 -0.30	11.05	10.60	11.05	759
14 Jul 21	10.90000 +0.10	10.95	10.75	10.75	443
13 Jul 21	10.80000 -0.05	10.80	10.70	10.70	1,280
12 Jul 21	10.85000 -0.10	10.85	10.75	10.80	1,500
09 Jul 21	10.95000 +0.20	11.10	10.85	10.85	1,983
08 Jul 21	10.75000 -0.20	11.05	10.75	11.05	635
07 Jul 21	10.95000 -0.05	11.25	10.95	11.15	6,424
06 Jul 21	11.00000 +0.00	11.00	10.95	10.95	390
05 Jul 21	11.00000 -0.05	11.00	11.00	11.00	1
02 Jul 21	11.05000 +0.15	11.05	10.90	10.95	1,302
01 Jul 21	10.90000 -0.30	11.35	10.90	11.35	2,466
30 Jun 21	11.20000 -0.30	11.60	11.15	11.60	1,326
29 Jun 21	11.50000 +0.25	11.50	11.15	11.30	3,374
28 Jun 21	11.25000 +0.50	11.30	10.90	10.90	3,844
25 Jun 21	10.75000 -0.20	10.90	10.75	10.90	1,235
24 Jun 21	10.95000 +0.00	10.95	10.80	10.95	473
23 Jun 21	10.95000 -0.15	11.00	10.95	11.00	250
22 Jun 21	11.10000 -0.15	11.15	11.10	11.15	400
21 Jun 21	11.25000 +0.30	11.25	10.95	10.95	1,379
18 Jun 21	10.95000 -0.15	11.00	10.90	11.00	952
17 Jun 21	11.10000 +0.05	11.15	10.95	10.95	1,527
16 Jun 21	11.05000 -0.15	11.25	11.00	11.25	3,232
15 Jun 21	11.20000 -0.05	11.40	11.20	11.40	166
14 Jun 21	11.25000 +0.15	11.25	11.10	11.10	882
11 Jun 21	11.10000 +0.00	11.50	10.85	11.30	8,795
10 Jun 21	11.10000 +0.10	11.10	10.85	10.90	4,629
09 Jun 21	11.00000 -0.05	11.10	10.90	11.10	1,369
08 Jun 21	11.05000 +0.00	11.05	11.05	11.05	0
07 Jun 21	11.05000 +0.10	11.20	11.05	11.10	600
04 Jun 21	10.95000 -0.30	11.20	10.80	11.20	6,250
03 Jun 21	11.25000 -0.05	11.40	11.25	11.40	900
02 Jun 21	11.30000 -0.10	11.45	11.25	11.45	1,219
01 Jun 21	11.40000 -0.05	11.50	11.35	11.50	315
31 May 21	11.45000 -0.05	11.50	11.25	11.50	1,536
28 May 21	11.50000 +0.65	11.50	10.75	10.75	4,406
27 May 21	10.85000 +0.20	10.85	10.60	10.60	178
26 May 21	10.65000 -0.30	11.00	10.50	11.00	9,797
25 May 21	10.95000 +0.00	11.00	10.85	10.85	2,107
21 May 21	10.95000 +0.00	11.00	10.70	11.00	4,513
20 May 21	10.95000 -0.05	11.00	10.90	10.90	3,397
19 May 21	11.00000 +0.10	11.00	10.85	10.90	1,704
18 May 21	10.90000 -0.35	11.20	10.90	11.10	775
17 May 21	11.25000 -0.05	11.40	11.05	11.05	1,009
14 May 21	11.30000 +0.00	11.45	11.15	11.25	1,209
13 May 21	11.30000 -0.25	11.30	11.30	11.30	0
12 May 21	11.55000 +0.90	12.20	10.40	10.65	18,969
11 May 21	10.65000 -0.20	11.00	10.55	10.60	3,356
10 May 21	10.85000 -0.05	10.85	10.60	10.65	431
07 May 21	10.90000 -0.15	11.00	10.90	11.00	1,224
06 May 21	11.05000 -0.40	11.30	10.60	11.30	5,509
05 May 21	11.45000 -0.25	11.55	11.20	11.40	1,801
04 May 21	11.70000 -0.35	12.35	11.50	12.35	1,481
03 May 21	12.05000 +0.20	12.20	11.85	12.20	374
30 Apr 21	11.85000 -0.05	12.00	11.40	11.80	3,405
29 Apr 21	11.90000 -0.40	12.10	11.75	12.10	3,199
28 Apr 21	12.30000 +0.10	12.50	12.15	12.25	10,115
27 Apr 21	12.20000 +1.20	12.85	11.65	11.65	19,884
26 Apr 21	11.00000 -0.05	11.10	10.85	11.10	2,405
23 Apr 21	11.05000 -0.05	11.25	11.00	11.05	1,324
22 Apr 21	11.10000 +0.10	11.10	10.90	10.95	557
21 Apr 21	11.00000 -0.10	11.00	10.85	10.85	403
20 Apr 21	11.10000 -0.25	11.20	11.10	11.20	1,264
19 Apr 21	11.35000 +0.00	11.45	11.25	11.40	2,548
16 Apr 21	11.35000 +0.05	11.45	11.15	11.40	2,400
15 Apr 21	11.30000 +0.05	11.55	11.15	11.55	515
14 Apr 21	11.25000 -0.50	11.30	11.10	11.30	619
13 Apr 21	11.75000 -0.25	11.80	11.45	11.75	1,066
12 Apr 21	12.00000 +0.70	12.05	11.20	11.20	5,825
09 Apr 21	11.30000 +0.20	11.30	10.85	11.10	2,883
08 Apr 21	11.10000 +0.30	11.15	10.80	10.95	4,049
07 Apr 21	10.80000 -0.90	11.85	10.75	11.85	16,340
06 Apr 21	11.70000 -0.95	12.00	11.55	11.70	17,997
01 Apr 21	12.65000 -1.35	13.70	12.65	13.10	17,581
31 Mar 21	14.00000 +2.70	14.50	11.60	11.60	46,744
30 Mar 21	11.30000 +1.75	11.62	9.73	9.75	89,381
29 Mar 21	9.55000 -0.03	9.55	9.47	9.53	260
26 Mar 21	9.58000 -0.04	9.75	9.52	9.52	2,089
25 Mar 21	9.62000 -0.03	9.68	9.62	9.68	13
24 Mar 21	9.65000 +0.03	9.75	9.58	9.67	1,933
23 Mar 21	9.62000 -0.02	9.70	9.53	9.65	1,510
22 Mar 21	9.64000 +0.03	9.66	9.59	9.59	1,901
19 Mar 21	9.61000 -0.21	9.84	9.61	9.70	732
18 Mar 21	9.82000 +0.12	9.82	9.60	9.72	1,371
17 Mar 21	9.70000 -0.01	9.75	9.62	9.62	94
16 Mar 21	9.71000 -0.03	9.71	9.60	9.65	2,302
15 Mar 21	9.74000 +0.04	9.81	9.61	9.70	2,333
12 Mar 21	9.70000 +0.08	9.83	9.44	9.55	5,863
11 Mar 21	9.62000 -0.05	9.66	9.59	9.59	150
10 Mar 21	9.67000 -0.08	9.67	9.59	9.67	1,660
09 Mar 21	9.75000 -0.20	9.76	9.50	9.76	8,287
08 Mar 21	9.95000 +0.15	9.95	9.60	9.65	6,070
05 Mar 21	9.80000 -0.11	9.93	9.60	9.73	3,273
04 Mar 21	9.91000 +0.02	9.91	9.71	9.77	1,250
03 Mar 21	9.89000 -0.10	9.90	9.76	9.86	2,307
02 Mar 21	9.99000 -0.13	10.60	9.80	10.60	2,977
01 Mar 21	10.12000 +0.47	10.34	9.88	9.91	2,829
26 Feb 21	9.65000 -0.23	9.79	9.65	9.79	2,874
25 Feb 21	9.88000 +0.15	9.99	9.57	9.75	2,508
24 Feb 21	9.73000 -0.09	10.14	9.50	9.82	4,426
23 Feb 21	9.82000 -0.28	10.20	9.82	9.86	5,093
22 Feb 21	10.10000 -0.04	10.20	9.90	10.20	1,183
19 Feb 21	10.14000 -0.06	10.14	10.00	10.06	1,562
18 Feb 21	10.20000 -0.08	10.20	10.12	10.12	44
17 Feb 21	10.28000 -0.06	10.40	10.08	10.14	726
16 Feb 21	10.34000 -0.22	10.62	10.20	10.60	5,444
15 Feb 21	10.56000 +0.16	10.74	10.10	10.10	6,011
12 Feb 21	10.40000 -0.06	10.50	10.18	10.36	2,204
11 Feb 21	10.46000 +0.32	10.84	10.02	10.02	19,283
10 Feb 21	10.14000 +0.52	10.38	9.60	9.60	15,163
09 Feb 21	9.62000 -0.11	9.70	9.53	9.70	1,435
08 Feb 21	9.73000 +0.05	9.73	9.61	9.61	631
05 Feb 21	9.68000 -0.06	9.79	9.65	9.79	516
04 Feb 21	9.74000 -0.03	9.80	9.60	9.65	667
03 Feb 21	9.77000 -0.13	9.77	9.66	9.75	4,098
02 Feb 21	9.90000 +0.15	10.00	9.75	9.75	1,509
01 Feb 21	9.75000 -0.53	10.40	9.73	10.40	1,262
29 Jan 21	10.28000 +0.28	10.40	9.71	9.71	1,845
28 Jan 21	10.00000 -0.10	10.06	9.58	9.90	7,092
27 Jan 21	10.10000 -0.20	10.40	9.91	10.40	4,166
26 Jan 21	10.30000 +0.40	10.36	9.89	10.16	5,044
25 Jan 21	9.90000 +0.12	10.28	9.80	9.80	7,321
22 Jan 21	9.78000 -0.04	9.88	9.59	9.88	1,387
21 Jan 21	9.82000 +0.02	9.84	9.59	9.67	1,937
20 Jan 21	9.80000 +0.07	9.91	9.75	9.84	1,789
19 Jan 21	9.73000 +0.05	10.18	9.70	10.18	5,329
18 Jan 21	9.68000 +0.05	9.75	9.68	9.74	220
15 Jan 21	9.63000 -0.26	10.00	9.50	10.00	4,134
14 Jan 21	9.89000 +0.19	9.94	9.53	9.53	1,689
13 Jan 21	9.70000 +0.09	9.70	9.55	9.55	307
12 Jan 21	9.61000 +0.16	9.79	9.55	9.69	1,050
11 Jan 21	9.45000 -0.33	9.69	9.45	9.51	1,738
08 Jan 21	9.78000 +0.27	9.78	9.61	9.61	350
07 Jan 21	9.51000 -0.44	9.77	9.33	9.77	4,457
06 Jan 21	9.95000 -0.15	10.10	9.45	9.68	5,657
05 Jan 21	10.10000 +0.32	10.36	9.35	9.68	8,326
04 Jan 21	9.78000 +0.00	9.95	9.59	9.94	4,831
30 Dec 20	9.78000 +0.08	9.88	9.53	9.53	977
29 Dec 20	9.70000 -0.48	9.95	9.50	9.95	4,365
28 Dec 20	10.18000 +0.98	10.18	9.00	9.00	14,975
23 Dec 20	9.20000 -0.05	9.25	9.15	9.15	1,588
22 Dec 20	9.25000 +0.05	9.56	9.03	9.30	6,820
21 Dec 20	9.20000 -0.55	9.75	9.20	9.75	2,608
18 Dec 20	9.75000 -0.37	10.02	9.75	9.91	3,278
17 Dec 20	10.12000 +0.08	10.14	9.90	10.10	383
16 Dec 20	10.04000 +0.39	10.10	9.50	9.80	5,322
15 Dec 20	9.65000 -0.24	9.93	9.13	9.90	4,385
14 Dec 20	9.89000 +0.08	10.42	9.62	9.63	6,081
11 Dec 20	9.81000 -0.19	10.12	9.50	9.78	8,616
10 Dec 20	10.00000 +0.25	10.28	9.76	10.00	5,927
09 Dec 20	9.75000 +0.02	9.97	9.61	9.61	3,280
08 Dec 20	9.73000 -0.35	10.26	9.73	10.20	4,196
07 Dec 20	10.08000 -0.60	10.52	9.61	10.30	8,802
04 Dec 20	10.68000 -0.24	10.96	10.58	10.78	4,261
03 Dec 20	10.92000 -0.22	11.14	9.50	11.14	12,900
02 Dec 20	11.14000 -0.06	11.32	10.86	10.86	2,543
01 Dec 20	11.20000 +0.14	11.70	10.98	11.30	4,429
30 Nov 20	11.06000 +0.00	11.46	10.90	11.44	2,895
27 Nov 20	11.06000 +0.30	11.18	10.84	11.02	3,317
26 Nov 20	10.76000 -0.52	11.24	10.58	11.02	4,613
25 Nov 20	11.28000 -0.06	11.88	11.00	11.50	27,188
24 Nov 20	11.34000 +1.40	11.38	9.94	9.94	24,119
23 Nov 20	9.94000 +0.01	10.30	9.73	10.00	9,448
20 Nov 20	9.93000 +0.49	10.00	9.57	9.57	4,019
19 Nov 20	9.44000 +0.02	9.69	9.17	9.48	2,470
18 Nov 20	9.42000 +0.01	10.14	9.31	9.74	19,848
17 Nov 20	9.41000 +0.21	9.66	9.10	9.24	14,056
16 Nov 20	9.20000 +0.02	9.45	9.02	9.08	7,345
13 Nov 20	9.18000 -0.11	9.20	9.05	9.06	1,050
12 Nov 20	9.29000 +0.26	9.90	9.00	9.00	15,308
11 Nov 20	9.03000 -0.09	9.30	9.03	9.18	3,844
10 Nov 20	9.12000 -0.23	9.30	9.01	9.30	3,300
09 Nov 20	9.35000 +0.31	9.70	9.00	9.33	3,081
06 Nov 20	9.04000 -0.67	9.58	8.70	9.58	9,088
05 Nov 20	9.71000 +0.50	9.71	9.30	9.30	3,503
04 Nov 20	9.21000 -0.09	9.29	9.21	9.29	250
03 Nov 20	9.30000 +0.12	9.52	9.02	9.40	9,693
02 Nov 20	9.18000 +0.20	9.18	8.84	9.10	1,303
30 Oct 20	8.98000 +0.34	8.99	8.85	8.85	1,346
29 Oct 20	8.64000 -0.03	8.76	8.45	8.69	3,045
28 Oct 20	8.67000 -0.93	9.30	8.59	9.30	6,649
27 Oct 20	9.60000 -0.14	9.99	9.39	9.62	7,436
26 Oct 20	9.74000 -0.16	9.87	9.50	9.60	9,575
23 Oct 20	9.90000 -0.07	10.12	9.62	9.98	3,990
22 Oct 20	9.97000 -0.29	10.28	9.81	10.28	5,051
21 Oct 20	10.26000 +1.03	10.50	8.63	9.28	51,163
20 Oct 20	9.23000 +0.62	9.23	8.51	8.51	38,838
19 Oct 20	8.61000 +0.01	8.61	8.61	8.61	0
16 Oct 20	8.60000 -0.02	8.75	8.60	8.72	2,166
15 Oct 20	8.62000 -0.28	9.00	8.62	9.00	2,233
14 Oct 20	8.90000 -0.16	9.18	8.90	9.00	1,688
13 Oct 20	9.06000 +0.25	9.10	8.93	8.93	692
12 Oct 20	8.81000 -0.73	9.39	8.11	9.39	12,048
09 Oct 20	9.54000 +0.40	9.67	9.02	9.04	3,877
08 Oct 20	9.14000 +0.19	9.27	9.00	9.07	1,165
07 Oct 20	8.95000 -0.01	8.95	8.85	8.91	328
06 Oct 20	8.96000 +0.36	9.01	8.79	8.79	2,474
05 Oct 20	8.60000 +0.18	8.72	8.40	8.40	1,171
02 Oct 20	8.42000 -0.34	8.94	8.38	8.93	3,677
01 Oct 20	8.76000 -0.54	9.52	8.48	9.52	7,901
30 Sep 20	9.30000 -0.19	9.36	9.30	9.36	553
29 Sep 20	9.49000 -0.06	9.49	9.33	9.34	49
28 Sep 20	9.55000 +0.50	9.65	9.31	9.65	868
25 Sep 20	9.05000 +0.45	9.14	8.60	8.60	861
24 Sep 20	8.60000 -0.49	9.00	8.51	9.00	2,977
23 Sep 20	9.09000 -0.23	9.18	8.83	9.16	2,915
22 Sep 20	9.32000 -0.32	9.45	9.16	9.32	1,688
21 Sep 20	9.64000 +0.24	9.69	9.30	9.30	536
18 Sep 20	9.40000 +0.15	9.80	9.40	9.50	1,261
17 Sep 20	9.25000 -0.95	10.00	9.20	10.00	5,622
16 Sep 20	10.20000 +0.25	10.20	9.98	10.06	1,357
15 Sep 20	9.95000 -0.29	10.40	9.85	10.40	3,008
14 Sep 20	10.24000 +0.12	10.24	9.89	9.89	1,364
11 Sep 20	10.12000 -0.26	10.42	9.96	10.42	2,064
10 Sep 20	10.38000 +0.08	10.40	10.16	10.16	880
09 Sep 20	10.30000 +0.38	10.50	9.80	9.90	4,877
08 Sep 20	9.92000 -0.32	10.12	9.83	10.12	1,714
07 Sep 20	10.24000 -0.10	10.42	10.14	10.30	931
04 Sep 20	10.34000 +1.12	10.38	9.50	9.73	9,526
03 Sep 20	9.22000 -0.80	9.81	9.16	9.81	5,508
02 Sep 20	10.02000 +0.14	10.06	9.56	9.56	262
01 Sep 20	9.88000 -0.10	9.98	9.81	9.97	786
31 Aug 20	9.98000 +0.64	10.18	9.48	9.48	3,035
28 Aug 20	9.34000 +0.06	9.52	9.34	9.52	100
27 Aug 20	9.28000 -0.37	9.56	9.28	9.28	3,710
26 Aug 20	9.65000 -0.41	9.85	9.65	9.85	1,281
25 Aug 20	10.06000 -0.24	10.68	9.55	10.16	8,676
24 Aug 20	10.30000 -0.50	11.34	10.18	11.20	5,472
21 Aug 20	10.80000 +0.22	11.20	10.44	10.84	4,351
20 Aug 20	10.58000 -0.02	10.92	10.32	10.60	2,055
19 Aug 20	10.60000 +0.82	10.60	9.39	9.39	2,380
18 Aug 20	9.78000 +0.34	9.78	9.31	9.31	834
17 Aug 20	9.44000 +0.26	9.44	9.07	9.30	605
14 Aug 20	9.18000 +0.24	9.94	9.08	9.08	3,096
13 Aug 20	8.94000 -0.08	9.09	8.78	9.03	600
12 Aug 20	9.02000 +0.21	9.02	8.63	9.02	837
11 Aug 20	8.81000 -0.44	9.37	8.66	9.37	3,834
10 Aug 20	9.25000 -0.11	9.42	9.04	9.25	728
07 Aug 20	9.36000 +0.22	9.36	9.10	9.18	4,606
06 Aug 20	9.14000 +0.00	9.18	9.10	9.18	123
05 Aug 20	9.14000 +0.00	9.17	8.51	9.02	4,248
04 Aug 20	9.14000 -0.37	9.39	8.50	9.39	7,889
03 Aug 20	9.51000 +0.09	9.55	9.38	9.54	1,119
31 Jul 20	9.42000 -0.01	9.74	9.42	9.73	214
30 Jul 20	9.43000 -0.55	10.26	9.43	10.26	1,400
29 Jul 20	9.98000 -0.38	10.28	9.65	10.06	1,489
28 Jul 20	10.36000 +0.00	10.36	10.36	10.36	10
27 Jul 20	10.36000 -0.32	10.94	9.99	10.94	1,183
24 Jul 20	10.68000 +0.22	10.84	9.66	10.00	3,791
23 Jul 20	10.46000 +0.04	10.60	10.34	10.34	169
22 Jul 20	10.42000 -0.06	10.88	10.42	10.88	15
21 Jul 20	10.48000 -0.22	10.94	10.02	10.94	3,329
20 Jul 20	10.70000 -0.10	10.94	10.40	10.94	1,410
17 Jul 20	10.80000 +0.04	11.14	10.80	11.14	2
16 Jul 20	10.76000 -0.20	11.00	10.52	11.00	2,726
15 Jul 20	10.96000 -0.10	11.20	10.66	11.20	1,414
14 Jul 20	11.06000 +0.22	11.34	10.70	10.78	1,320
13 Jul 20	10.84000 -0.32	11.02	10.64	11.02	825
10 Jul 20	11.16000 +0.12	11.30	10.70	10.84	1,398
09 Jul 20	11.04000 -0.54	11.48	10.62	11.44	1,854
08 Jul 20	11.58000 +0.08	11.76	11.40	11.46	1,347
07 Jul 20	11.50000 -1.02	12.80	11.50	12.28	4,737
06 Jul 20	12.52000 -0.34	12.90	11.66	12.78	7,287
03 Jul 20	12.86000 +1.08	13.40	12.12	12.50	21,455
02 Jul 20	11.78000 +2.80	12.00	8.90	8.90	28,707
01 Jul 20	8.98000 +0.13	9.20	8.81	8.96	982
30 Jun 20	8.85000 +0.83	8.90	8.01	8.21	13,077
29 Jun 20	8.02000 +0.27	8.29	7.81	7.81	3,502
26 Jun 20	7.75000 -0.85	8.66	7.75	8.51	12,885
25 Jun 20	8.60000 -0.08	8.90	8.50	8.90	1,777
24 Jun 20	8.68000 +0.14	8.85	8.51	8.51	1,284
23 Jun 20	8.54000 -0.25	8.88	8.54	8.55	2,424
22 Jun 20	8.79000 -0.26	9.25	8.70	9.25	3,946
19 Jun 20	9.05000 -0.67	9.80	9.00	9.70	9,332
18 Jun 20	9.72000 -1.06	11.00	9.72	11.00	7,345
17 Jun 20	10.78000 +0.02	10.80	10.68	10.80	205
16 Jun 20	10.76000 +0.66	11.00	10.68	10.76	1,701
15 Jun 20	10.10000 -0.20	11.20	10.10	11.20	559
12 Jun 20	10.30000 -0.38	10.60	10.24	10.30	1,481
11 Jun 20	10.68000 -0.30	11.42	10.56	11.42	1,935
10 Jun 20	10.98000 +0.46	11.48	10.24	10.50	16,946
09 Jun 20	10.52000 -0.20	11.00	10.30	11.00	6,368
08 Jun 20	10.72000 +0.04	10.80	10.60	10.60	1,986
05 Jun 20	10.68000 +0.06	10.88	10.04	10.88	8,213
04 Jun 20	10.62000 -0.26	11.10	10.44	11.10	5,286
03 Jun 20	10.88000 -0.12	11.10	10.70	11.00	4,546
02 Jun 20	11.00000 +0.30	11.00	10.50	10.60	2,837
29 May 20	10.70000 +0.42	10.86	10.52	10.62	4,561
28 May 20	10.28000 -0.58	10.70	10.02	10.64	7,098
27 May 20	10.86000 +1.14	11.04	10.00	10.00	13,631
26 May 20	9.72000 -0.16	10.46	9.61	10.08	9,434
25 May 20	9.88000 -0.58	10.40	9.50	10.32	7,873
22 May 20	10.46000 +0.60	10.52	9.31	9.66	3,526
21 May 20	9.86000 -0.36	10.10	9.86	10.10	697
20 May 20	10.22000 +0.12	10.48	9.68	9.68	1,658
19 May 20	10.10000 +0.18	10.16	9.73	10.16	613
18 May 20	9.92000 +0.43	10.68	9.67	10.40	4,060
15 May 20	9.49000 +0.23	9.78	9.37	9.78	1,072
14 May 20	9.26000 -0.59	10.06	9.05	10.06	4,424
13 May 20	9.85000 -0.25	10.00	9.65	9.88	1,315
12 May 20	10.10000 -0.56	10.38	9.60	10.20	9,222
11 May 20	10.66000 -0.16	10.98	10.66	10.82	1,065
08 May 20	10.82000 -0.74	11.60	10.72	11.42	8,581
07 May 20	11.56000 +0.02	11.68	11.42	11.50	84
06 May 20	11.54000 -0.46	11.86	11.30	11.86	6,531
05 May 20	12.00000 +0.28	12.18	11.80	12.00	592
04 May 20	11.72000 -0.60	12.00	11.58	11.62	2,283
30 Apr 20	12.32000 +0.84	12.40	11.52	11.52	8,034
29 Apr 20	11.48000 -0.36	12.50	11.28	12.48	3,187
28 Apr 20	11.84000 +0.02	12.18	11.72	11.74	2,105
27 Apr 20	11.82000 +0.22	11.82	11.12	11.12	2,210
24 Apr 20	11.60000 -0.26	11.60	11.10	11.52	901
23 Apr 20	11.86000 +0.06	12.30	10.92	11.76	1,646
22 Apr 20	11.80000 -0.06	11.80	11.80	11.80	0
21 Apr 20	11.86000 -0.10	12.30	11.44	12.16	1,224
20 Apr 20	11.96000 -0.42	12.38	11.60	12.14	4,154
17 Apr 20	12.38000 +0.68	13.52	11.84	13.52	8,854
16 Apr 20	11.70000 +0.08	12.50	10.64	10.74	8,111
15 Apr 20	11.62000 -1.74	14.04	11.36	14.04	13,692
14 Apr 20	13.36000 +0.48	14.28	12.78	13.80	18,418
09 Apr 20	12.88000 +2.28	13.60	10.90	11.00	14,112
08 Apr 20	10.60000 +0.75	11.18	9.85	9.85	7,045
07 Apr 20	9.85000 +1.22	10.98	9.10	9.16	14,981
06 Apr 20	8.63000 +0.57	8.70	8.11	8.58	11,479
03 Apr 20	8.06000 -0.27	8.61	8.06	8.25	3,375
02 Apr 20	8.33000 +0.33	8.38	7.85	8.00	19,554
01 Apr 20	8.00000 -0.10	8.40	7.40	8.15	9,624
31 Mar 20	8.10000 +0.17	8.80	8.00	8.45	5,745
30 Mar 20	7.93000 -0.32	8.32	7.59	8.32	11,458
27 Mar 20	8.25000 -0.82	9.15	8.25	9.15	4,650
26 Mar 20	9.07000 +0.46	9.28	8.35	9.27	3,819
25 Mar 20	8.61000 +0.39	9.60	8.61	9.05	29,014
24 Mar 20	8.22000 +1.02	8.26	7.80	7.80	13,208
23 Mar 20	7.20000 -0.20	7.94	7.05	7.81	10,774
20 Mar 20	7.40000 -1.05	9.20	7.40	8.30	22,922
19 Mar 20	8.45000 +0.55	8.45	7.31	7.59	17,356
18 Mar 20	7.90000 -0.89	8.40	7.51	8.30	7,508
17 Mar 20	8.79000 +0.29	9.70	8.00	8.50	3,919
16 Mar 20	8.50000 -1.40	9.25	7.49	9.25	25,266
13 Mar 20	9.90000 -0.58	11.54	9.10	10.48	28,154
12 Mar 20	10.48000 -2.00	12.00	9.49	12.00	21,226
11 Mar 20	12.48000 +0.78	13.00	11.60	11.86	17,216
10 Mar 20	11.70000 +0.52	12.42	10.98	11.12	16,598
09 Mar 20	11.18000 -1.96	14.52	10.54	14.52	19,450
06 Mar 20	13.14000 +0.54	13.70	12.16	13.34	15,742
05 Mar 20	12.60000 -1.10	14.48	12.50	14.00	14,314
04 Mar 20	13.70000 -1.30	15.00	13.50	15.00	12,321
03 Mar 20	15.00000 +0.90	16.20	14.22	14.70	46,211
02 Mar 20	14.10000 +0.38	15.02	13.10	14.56	26,080
28 Feb 20	13.72000 -1.94	14.50	13.20	14.48	43,009
27 Feb 20	15.66000 -0.60	16.34	14.52	16.00	24,378
26 Feb 20	16.26000 -0.44	16.62	15.10	15.58	16,879
25 Feb 20	16.70000 +0.10	17.48	16.20	17.02	7,171
24 Feb 20	16.60000 -2.20	18.10	16.34	17.98	21,713
21 Feb 20	18.80000 -0.60	19.34	18.50	18.88	23,006
20 Feb 20	19.40000 -0.20	19.40	18.84	19.38	10,539
19 Feb 20	19.60000 -0.45	20.10	19.34	19.84	17,299
18 Feb 20	20.05000 -0.05	20.10	19.68	19.90	1,857
17 Feb 20	20.10000 -0.15	20.35	19.74	20.30	5,465
14 Feb 20	20.25000 -0.70	21.20	19.66	21.20	17,130
13 Feb 20	20.95000 -0.75	21.40	20.25	21.20	17,255
12 Feb 20	21.70000 +1.78	21.90	19.86	20.30	15,549
11 Feb 20	19.92000 +0.46	20.45	19.70	19.88	4,563
10 Feb 20	19.46000 -0.74	20.35	19.38	20.35	3,939
07 Feb 20	20.20000 -1.20	21.60	19.48	21.60	9,544
06 Feb 20	21.40000 +0.70	21.40	19.06	21.05	7,550
05 Feb 20	20.70000 +0.25	21.35	20.40	20.40	7,924
04 Feb 20	20.45000 +0.25	20.80	19.60	20.20	4,972
03 Feb 20	20.20000 +1.02	20.85	19.28	19.88	9,099
31 Jan 20	19.18000 -0.46	21.30	19.18	20.50	2,350
30 Jan 20	19.64000 -1.36	21.20	19.64	20.80	6,080
29 Jan 20	21.00000 +1.50	21.50	19.72	19.72	11,467
28 Jan 20	19.50000 +1.12	19.50	17.78	18.40	13,798
27 Jan 20	18.38000 -0.92	19.00	18.00	19.00	16,628
24 Jan 20	19.30000 -1.00	20.65	18.28	19.82	32,470
23 Jan 20	20.30000 -2.85	23.40	19.76	23.15	39,454
22 Jan 20	23.15000 -1.35	24.40	23.10	24.40	21,483
21 Jan 20	24.50000 +0.30	25.00	22.90	23.95	13,236
20 Jan 20	24.20000 +0.60	25.05	23.40	23.55	15,429
17 Jan 20	23.60000 +1.20	25.20	22.65	23.05	20,766
16 Jan 20	22.40000 -3.55	27.45	20.90	26.25	63,664
15 Jan 20	25.95000 +4.25	25.95	22.85	22.95	56,723
14 Jan 20	21.70000 +1.90	22.30	20.15	20.35	22,971
13 Jan 20	19.80000 +0.56	20.25	18.94	19.28	6,973
10 Jan 20	19.24000 +0.52	20.60	18.02	18.28	45,182
09 Jan 20	18.72000 +1.20	19.30	17.24	17.70	17,885
08 Jan 20	17.52000 +0.72	17.80	16.54	17.18	9,405
07 Jan 20	16.80000 +0.72	16.80	15.82	15.92	8,946
06 Jan 20	16.08000 -2.00	17.30	15.34	17.30	31,105
03 Jan 20	18.08000 +0.80	19.08	17.40	17.80	45,102
02 Jan 20	17.28000 +2.78	17.48	14.30	14.50	24,735
30 Dec 19	14.50000 +0.88	14.50	13.72	13.72	9,124
27 Dec 19	13.62000 +0.22	13.82	13.58	13.58	4,119
23 Dec 19	13.40000 +0.06	14.08	13.08	13.28	9,463
20 Dec 19	13.34000 -0.30	13.56	13.00	13.54	4,641
19 Dec 19	13.64000 +0.02	14.10	13.22	13.64	5,346
18 Dec 19	13.62000 -0.96	14.82	13.08	14.62	5,495
17 Dec 19	14.58000 -0.02	15.00	13.94	14.62	9,511
16 Dec 19	14.60000 +0.44	14.60	13.72	14.32	7,422
13 Dec 19	14.16000 +0.50	14.18	13.72	13.72	7,960
12 Dec 19	13.66000 +0.96	13.72	12.66	12.66	15,514
11 Dec 19	12.70000 +0.52	12.70	12.00	12.24	6,064
10 Dec 19	12.18000 -0.08	12.24	12.10	12.12	2,689
09 Dec 19	12.26000 +0.08	12.28	12.12	12.28	585
06 Dec 19	12.18000 -0.18	12.36	11.78	12.36	7,371
05 Dec 19	12.36000 -0.30	12.54	12.20	12.52	5,433
04 Dec 19	12.66000 -0.40	12.98	12.60	12.96	1,473
03 Dec 19	13.06000 +0.08	13.18	12.96	12.96	1,439
02 Dec 19	12.98000 -0.20	13.10	12.80	12.82	616
29 Nov 19	13.18000 +0.00	13.18	12.92	12.94	664
28 Nov 19	13.18000 +0.12	13.18	12.86	13.18	1,708
27 Nov 19	13.06000 +0.52	13.06	12.40	12.54	3,499
26 Nov 19	12.54000 -0.50	13.42	12.24	13.42	7,775
25 Nov 19	13.04000 +0.14	13.06	12.82	12.82	874
22 Nov 19	12.90000 +0.04	12.90	12.50	12.84	2,631
21 Nov 19	12.86000 -1.02	13.76	12.62	13.76	5,200
20 Nov 19	13.88000 -0.24	14.02	13.76	14.02	2,804
19 Nov 19	14.12000 -0.04	14.16	14.02	14.02	621
18 Nov 19	14.16000 -0.04	14.38	14.10	14.28	3,904
15 Nov 19	14.20000 -0.06	14.42	14.06	14.42	2,065
14 Nov 19	14.26000 -0.16	14.38	14.14	14.18	1,491
13 Nov 19	14.42000 +0.16	14.42	14.02	14.36	3,166
12 Nov 19	14.26000 +0.30	14.48	13.98	14.34	5,988
11 Nov 19	13.96000 -0.30	14.40	13.50	14.40	7,230
08 Nov 19	14.26000 +0.46	14.50	13.86	14.14	11,052
07 Nov 19	13.80000 +0.30	14.18	13.32	13.32	6,870
06 Nov 19	13.50000 +0.28	13.78	13.14	13.26	12,570
05 Nov 19	13.22000 +0.46	13.30	12.82	12.92	6,015
04 Nov 19	12.76000 +0.86	13.10	12.12	12.12	8,115
01 Nov 19	11.90000 +0.26	12.12	11.56	11.70	6,892
31 Oct 19	11.64000 -0.02	12.00	11.10	11.62	11,016
30 Oct 19	11.66000 -0.08	11.80	11.62	11.64	1,750
29 Oct 19	11.74000 -0.56	12.22	11.60	11.92	7,001
28 Oct 19	12.30000 -0.26	12.50	12.02	12.46	2,928
25 Oct 19	12.56000 -0.20	13.00	12.48	12.64	3,741
24 Oct 19	12.76000 -0.06	12.96	12.64	12.78	483
23 Oct 19	12.82000 -0.08	13.10	12.52	13.00	3,255
22 Oct 19	12.90000 -0.08	13.10	12.56	12.90	6,266
21 Oct 19	12.98000 +0.00	12.98	12.48	12.86	5,936
18 Oct 19	12.98000 +0.06	13.04	12.50	12.66	7,029
17 Oct 19	12.92000 -0.56	13.40	12.84	13.18	5,773
16 Oct 19	13.48000 +0.10	13.62	13.14	13.38	803
15 Oct 19	13.38000 -0.24	13.84	13.10	13.64	1,919
14 Oct 19	13.62000 +0.50	13.88	12.90	13.22	5,996
11 Oct 19	13.12000 +0.16	13.60	13.00	13.26	6,067
10 Oct 19	12.96000 +0.54	13.00	12.28	12.28	3,760
09 Oct 19	12.42000 +0.52	12.80	12.06	12.06	5,029
08 Oct 19	11.90000 -0.28	12.46	11.90	12.20	3,217
07 Oct 19	12.18000 +0.14	12.88	12.18	12.20	4,791
04 Oct 19	12.04000 +0.40	12.12	11.64	11.70	2,014
02 Oct 19	11.64000 -0.76	12.20	11.54	12.20	4,346
01 Oct 19	12.40000 -0.18	12.72	12.32	12.46	1,851
30 Sep 19	12.58000 +0.28	12.78	12.20	12.20	3,567
27 Sep 19	12.30000 -0.36	12.52	12.08	12.52	3,761
26 Sep 19	12.66000 -0.54	13.02	12.10	13.02	9,073
25 Sep 19	13.20000 -0.46	13.50	13.20	13.50	691
24 Sep 19	13.66000 -0.08	13.66	13.40	13.44	141
23 Sep 19	13.74000 -0.30	14.00	13.56	13.78	744
20 Sep 19	14.04000 +0.30	14.32	13.72	13.72	980
19 Sep 19	13.74000 -0.28	14.02	13.74	13.88	2,935
18 Sep 19	14.02000 +0.44	14.02	13.36	13.70	7,803
17 Sep 19	13.58000 -0.18	13.84	13.24	13.84	3,723
16 Sep 19	13.76000 -0.64	14.38	13.50	13.82	7,459
13 Sep 19	14.40000 +0.10	14.48	13.74	14.30	5,497
12 Sep 19	14.30000 +0.48	14.42	14.20	14.22	1,660
11 Sep 19	13.82000 -1.34	15.24	13.82	15.24	14,069
10 Sep 19	15.16000 +0.64	15.44	14.40	14.68	16,026
09 Sep 19	14.52000 +0.74	15.78	13.72	13.72	24,401
06 Sep 19	13.78000 +1.30	13.80	12.16	12.48	18,884
05 Sep 19	12.48000 +0.48	12.48	11.84	12.18	2,247
04 Sep 19	12.00000 -0.10	12.18	11.80	12.12	2,521
03 Sep 19	12.10000 +0.12	12.10	11.80	11.92	1,515
02 Sep 19	11.98000 -0.42	12.36	11.68	12.30	5,329
30 Aug 19	12.40000 -0.22	12.70	12.40	12.70	1,401
29 Aug 19	12.62000 +0.30	12.68	12.20	12.32	1,170
28 Aug 19	12.32000 -0.10	12.70	12.24	12.70	1,461
27 Aug 19	12.42000 +0.12	12.50	12.02	12.38	2,009
26 Aug 19	12.30000 -1.42	13.40	11.50	13.18	18,233
23 Aug 19	13.72000 -0.50	14.54	13.14	14.32	7,248
22 Aug 19	14.22000 -0.38	15.06	14.12	15.02	25,329
21 Aug 19	14.60000 +1.82	14.96	13.20	13.30	50,515
20 Aug 19	12.78000 +2.00	12.80	10.66	10.90	59,218
19 Aug 19	10.78000 +0.92	10.78	9.91	9.99	21,735
16 Aug 19	9.86000 +0.05	10.10	9.75	10.00	8,727
15 Aug 19	9.81000 -0.33	10.40	9.81	10.18	10,775
14 Aug 19	10.14000 +0.14	10.80	9.80	10.20	41,314
13 Aug 19	10.00000 -6.82	11.78	9.00	11.50	170,874
12 Aug 19	16.82000 -0.12	17.00	16.74	17.00	3,240
09 Aug 19	16.94000 +0.02	16.94	16.80	16.92	452
08 Aug 19	16.92000 +0.32	16.94	16.52	16.52	2,673
07 Aug 19	16.60000 -0.24	16.92	16.36	16.90	4,350
06 Aug 19	16.84000 +0.08	17.22	16.62	16.94	4,399
05 Aug 19	16.76000 -0.08	16.98	16.50	16.72	2,172
02 Aug 19	16.84000 +0.02	17.46	16.58	17.46	4,861
01 Aug 19	16.82000 -0.62	17.50	16.72	17.50	4,688
31 Jul 19	17.44000 -0.18	17.58	16.80	17.50	2,282
30 Jul 19	17.62000 -0.28	18.24	17.50	18.24	2,951
29 Jul 19	17.90000 -0.56	18.80	17.74	18.68	5,878
26 Jul 19	18.46000 +0.46	18.46	18.10	18.38	3,853
25 Jul 19	18.00000 +0.10	18.28	17.78	18.10	5,293
24 Jul 19	17.90000 -0.12	18.26	17.90	18.20	4,771
23 Jul 19	18.02000 +0.60	18.80	17.58	17.70	21,055
22 Jul 19	17.42000 +0.42	17.58	17.10	17.22	5,845
19 Jul 19	17.00000 -0.26	17.40	16.82	17.02	6,304
18 Jul 19	17.26000 -0.44	17.78	17.00	17.20	6,016
17 Jul 19	17.70000 -0.76	18.44	17.70	18.44	1,254
16 Jul 19	18.46000 +0.24	19.16	18.02	18.66	6,960
15 Jul 19	18.22000 -0.14	18.92	17.90	18.44	5,996
12 Jul 19	18.36000 -0.82	19.14	18.36	19.02	7,384
11 Jul 19	19.18000 -1.52	20.80	18.62	20.80	14,929
10 Jul 19	20.70000 +0.74	20.80	20.05	20.05	1,759
09 Jul 19	19.96000 -0.49	20.85	19.96	20.45	4,350
08 Jul 19	20.45000 -1.00	21.60	20.10	21.60	8,011
05 Jul 19	21.45000 +0.20	21.50	21.25	21.50	2,504
04 Jul 19	21.25000 -0.65	21.95	20.85	21.95	10,076
03 Jul 19	21.90000 +0.35	22.40	21.50	22.10	4,927
02 Jul 19	21.55000 -0.65	22.55	21.35	22.20	3,584
01 Jul 19	22.20000 +1.35	22.70	20.85	21.80	6,492
28 Jun 19	20.85000 -0.15	21.80	20.80	21.55	4,162
27 Jun 19	21.00000 +0.65	21.95	20.65	20.65	10,097
26 Jun 19	20.35000 +0.00	21.20	20.20	20.60	2,518
25 Jun 19	20.35000 -0.40	21.10	20.25	21.10	3,214
24 Jun 19	20.75000 -0.05	21.00	20.00	21.00	5,270
21 Jun 19	20.80000 -0.20	22.00	20.60	20.60	6,737
20 Jun 19	21.00000 +0.20	21.40	20.80	20.95	10,315
19 Jun 19	20.80000 -0.50	21.75	20.55	21.35	5,398
18 Jun 19	21.30000 -0.40	21.70	20.85	21.40	5,279
17 Jun 19	21.70000 -0.90	22.85	21.30	22.85	6,200
14 Jun 19	22.60000 -1.45	24.00	22.40	24.00	11,240
13 Jun 19	24.05000 -0.25	24.25	23.65	24.00	2,673
12 Jun 19	24.30000 +0.75	24.55	23.80	23.85	2,576
11 Jun 19	23.55000 -1.20	24.75	23.55	24.70	6,238
07 Jun 19	24.75000 -0.35	25.65	24.65	25.20	7,341
06 Jun 19	25.10000 -1.00	26.40	24.70	26.40	9,810
05 Jun 19	26.10000 +1.85	26.90	24.50	24.55	10,558
04 Jun 19	24.25000 +0.30	25.00	23.85	23.85	3,896
03 Jun 19	23.95000 +0.60	24.10	22.90	23.30	3,860
31 May 19	23.35000 -0.30	24.00	23.00	24.00	8,725
30 May 19	23.65000 -0.45	24.30	23.60	24.20	4,378
29 May 19	24.10000 -2.15	26.35	23.35	26.35	9,832
28 May 19	26.25000 -0.75	27.00	26.00	27.00	8,739
27 May 19	27.00000 +1.65	27.35	25.25	25.25	10,745
24 May 19	25.35000 +0.05	25.95	24.85	25.95	9,100
23 May 19	25.30000 +0.60	25.85	24.75	25.20	8,155
22 May 19	24.70000 +0.50	25.05	24.00	24.00	2,747
21 May 19	24.20000 +0.25	24.90	23.45	23.95	6,707
20 May 19	23.95000 -0.85	25.50	23.80	25.00	13,211
17 May 19	24.80000 -0.30	24.90	24.20	24.90	6,453
16 May 19	25.10000 -0.15	26.15	24.75	24.85	20,096
15 May 19	25.25000 +0.00	25.90	25.05	25.90	4,404
14 May 19	25.25000 -0.85	26.50	25.00	26.45	12,978
13 May 19	26.10000 +1.60	26.40	24.95	25.45	33,825
10 May 19	24.50000 +0.65	24.95	23.75	23.75	19,889
09 May 19	23.85000 +0.00	24.30	23.55	24.10	11,398
08 May 19	23.85000 +0.05	25.10	23.45	23.55	10,898
07 May 19	23.80000 +2.20	24.20	22.45	22.50	96,390
06 May 19	21.60000 -6.60	27.75	20.25	27.75	120,638
03 May 19	28.20000 -0.60	28.85	28.20	28.85	2,680
02 May 19	28.80000 +0.60	30.40	28.45	28.45	7,166
30 Apr 19	28.20000 -0.20	29.25	27.70	27.95	13,391
29 Apr 19	28.40000 -1.55	29.85	27.75	29.55	13,703
26 Apr 19	29.95000 -0.95	30.80	29.50	30.80	5,320
25 Apr 19	30.90000 +0.70	31.55	30.30	30.50	10,398
24 Apr 19	30.20000 -0.25	31.10	29.80	31.10	7,075
23 Apr 19	30.45000 +0.80	30.85	29.85	29.95	1,346
18 Apr 19	29.65000 -0.15	30.70	29.50	29.60	7,429
17 Apr 19	29.80000 +0.20	30.20	29.30	29.30	12,512
16 Apr 19	29.60000 -1.35	31.25	28.85	31.00	16,580
15 Apr 19	30.95000 -0.35	31.90	30.35	31.40	6,229
12 Apr 19	31.30000 -0.15	31.70	29.95	31.40	14,079
11 Apr 19	31.45000 +1.10	31.85	29.90	31.20	9,494
10 Apr 19	30.35000 +1.15	30.90	27.95	28.85	22,770
09 Apr 19	29.20000 -1.95	31.20	28.60	31.20	25,671
08 Apr 19	31.15000 +0.20	31.85	30.65	31.50	12,011
05 Apr 19	30.95000 -0.05	31.50	30.15	31.15	19,701
04 Apr 19	31.00000 -2.70	33.20	30.45	32.90	60,102
03 Apr 19	33.70000 -0.20	34.25	33.30	33.80	14,781
02 Apr 19	33.90000 -2.20	36.50	33.35	36.05	31,894
01 Apr 19	36.10000 +0.10	36.90	35.55	36.05	10,569
29 Mar 19	36.00000 +0.50	37.00	35.25	35.80	6,796
28 Mar 19	35.50000 -2.20	37.70	35.00	37.15	16,716
27 Mar 19	37.70000 -0.25	38.15	36.55	37.85	12,762
26 Mar 19	37.95000 +0.95	38.30	36.20	37.00	19,886
25 Mar 19	37.00000 +4.10	37.00	33.15	33.15	17,695
22 Mar 19	32.90000 -3.10	37.00	32.90	36.05	32,773
21 Mar 19	36.00000 +0.70	36.30	35.35	36.25	24,803
20 Mar 19	35.30000 +0.45	36.50	34.90	35.05	22,667
19 Mar 19	34.85000 -3.25	40.00	32.95	39.00	98,146
18 Mar 19	38.10000 +1.80	38.25	35.45	36.60	51,906
15 Mar 19	36.30000 +4.55	37.50	31.15	32.05	66,030
14 Mar 19	31.75000 +0.75	31.90	30.65	31.45	29,568
13 Mar 19	31.00000 +3.95	31.80	26.85	27.05	62,056
12 Mar 19	27.05000 +2.75	27.50	24.05	24.25	43,141
11 Mar 19	24.30000 +0.10	25.25	23.65	24.10	19,031
08 Mar 19	24.20000 -1.00	25.05	23.10	25.00	29,152
07 Mar 19	25.20000 +0.05	25.65	22.60	25.65	49,617
06 Mar 19	25.15000 +1.45	25.85	23.80	24.75	29,227
05 Mar 19	23.70000 +0.10	26.00	23.50	24.15	59,352
04 Mar 19	23.60000 +3.86	23.60	20.65	20.65	68,637
01 Mar 19	19.74000 +1.90	19.74	17.94	17.96	35,773
28 Feb 19	17.84000 +0.40	18.22	17.40	17.40	6,525
27 Feb 19	17.44000 -0.16	17.90	17.42	17.74	5,462
26 Feb 19	17.60000 -0.32	18.10	17.32	18.10	5,973
25 Feb 19	17.92000 +0.02	18.22	17.64	17.70	9,561
22 Feb 19	17.90000 +0.08	18.00	17.14	17.90	4,481
21 Feb 19	17.82000 +0.44	18.00	17.30	17.60	4,682
20 Feb 19	17.38000 -0.32	18.16	17.20	17.98	6,817
19 Feb 19	17.70000 +0.10	18.08	17.20	17.20	4,714
18 Feb 19	17.60000 +0.88	17.92	16.56	16.56	19,732
15 Feb 19	16.72000 +0.30	17.46	16.30	16.64	9,652
14 Feb 19	16.42000 +0.28	16.76	16.12	16.58	15,586
13 Feb 19	16.14000 +0.90	16.60	15.68	15.68	12,651
12 Feb 19	15.24000 +0.36	15.78	15.00	15.04	7,488
11 Feb 19	14.88000 -0.58	15.46	14.88	15.46	10,271
08 Feb 19	15.46000 -0.74	16.30	15.32	16.02	4,899
07 Feb 19	16.20000 -1.14	17.76	16.20	17.22	13,919
06 Feb 19	17.34000 -0.46	17.98	17.26	17.88	5,964
05 Feb 19	17.80000 +0.14	17.94	17.44	17.80	45,194
04 Feb 19	17.66000 -0.88	18.60	17.54	18.56	6,894
01 Feb 19	18.54000 -0.20	18.96	18.26	18.76	11,298
31 Jan 19	18.74000 -0.10	19.26	18.72	19.02	6,263
30 Jan 19	18.84000 +0.24	19.02	18.62	18.82	5,518
29 Jan 19	18.60000 -0.12	18.80	18.60	18.60	528
28 Jan 19	18.72000 -0.32	19.40	18.52	19.40	10,101
25 Jan 19	19.04000 -0.56	19.96	18.80	19.60	36,330
24 Jan 19	19.60000 +0.54	19.60	18.46	18.80	9,052
23 Jan 19	19.06000 -0.60	19.52	18.94	19.42	6,148
22 Jan 19	19.66000 +0.00	19.94	19.48	19.94	1,026
21 Jan 19	19.66000 -0.74	20.45	19.62	20.45	12,725
18 Jan 19	20.40000 +0.05	20.55	19.98	20.50	6,240
17 Jan 19	20.35000 -0.10	20.35	19.72	20.10	4,381
16 Jan 19	20.45000 +1.29	20.45	18.82	19.00	3,399
15 Jan 19	19.16000 +0.04	19.30	19.10	19.28	2,483
14 Jan 19	19.12000 -0.32	19.50	19.10	19.50	1,845
11 Jan 19	19.44000 -1.71	21.45	19.36	21.30	13,507
10 Jan 19	21.15000 +0.20	21.50	21.00	21.50	15,995
09 Jan 19	20.95000 +1.01	21.10	19.82	20.10	17,079
08 Jan 19	19.94000 +0.80	20.00	19.28	19.40	13,561
07 Jan 19	19.14000 +0.18	19.40	18.98	19.00	6,283
04 Jan 19	18.96000 +0.18	19.30	18.54	18.54	7,056
03 Jan 19	18.78000 -0.72	19.50	18.58	19.50	4,970
02 Jan 19	19.50000 +2.02	19.86	17.72	17.80	11,434
28 Dec 18	17.48000 +0.74	17.96	16.54	16.54	8,530
27 Dec 18	16.74000 -0.80	17.52	16.74	17.30	7,506
21 Dec 18	17.54000 +0.02	17.80	17.04	17.78	5,511
20 Dec 18	17.52000 -0.30	18.00	17.20	18.00	9,441
19 Dec 18	17.82000 +0.38	18.00	17.00	17.00	4,358
18 Dec 18	17.44000 +0.64	17.68	16.42	17.00	14,160
17 Dec 18	16.80000 -1.34	18.20	16.52	18.20	45,934
14 Dec 18	18.14000 -0.02	18.44	17.92	18.10	20,871
13 Dec 18	18.16000 -0.94	19.36	18.10	19.08	8,837
12 Dec 18	19.10000 +0.10	19.12	18.84	19.00	7,236
11 Dec 18	19.00000 +0.62	19.12	18.52	18.62	19,100
10 Dec 18	18.38000 -0.96	19.06	18.12	19.02	15,499
07 Dec 18	19.34000 -0.48	20.20	19.20	20.20	9,054
06 Dec 18	19.82000 -1.08	20.60	19.60	20.60	14,899
05 Dec 18	20.90000 -0.10	21.15	20.70	21.15	8,546
04 Dec 18	21.00000 -1.00	22.20	20.70	22.20	14,172
03 Dec 18	22.00000 +0.25	23.35	21.50	22.80	31,827
30 Nov 18	21.75000 -0.90	22.75	21.15	22.65	15,927
29 Nov 18	22.65000 +0.65	23.95	22.25	22.80	25,738
28 Nov 18	22.00000 -0.50	23.00	21.75	22.90	10,557
27 Nov 18	22.50000 -1.80	24.35	21.75	24.35	12,080
26 Nov 18	24.30000 +1.20	24.35	23.15	23.15	9,815
23 Nov 18	23.10000 -0.35	23.50	22.85	23.50	2,405
22 Nov 18	23.45000 +1.05	23.60	22.50	22.60	3,015
21 Nov 18	22.40000 +0.35	22.70	21.95	22.40	6,532
20 Nov 18	22.05000 -1.90	23.75	21.60	23.75	12,886
19 Nov 18	23.95000 +0.10	24.50	23.40	24.30	14,307
16 Nov 18	23.85000 +0.70	24.30	23.10	23.95	7,824
15 Nov 18	23.15000 -1.90	25.30	22.80	25.05	17,371
14 Nov 18	25.05000 -0.45	25.75	24.50	25.50	16,617
13 Nov 18	25.50000 -1.30	28.15	25.05	28.00	25,596
12 Nov 18	26.80000 -0.55	28.00	26.70	27.35	7,033
09 Nov 18	27.35000 -0.55	28.20	27.00	28.20	5,368
08 Nov 18	27.90000 -1.60	29.85	27.80	29.85	6,812
07 Nov 18	29.50000 +1.70	29.85	27.85	27.85	8,078
06 Nov 18	27.80000 -0.20	28.45	27.35	28.30	3,973
05 Nov 18	28.00000 -0.10	28.80	27.75	28.00	3,559
02 Nov 18	28.10000 +1.15	28.85	27.10	27.15	15,923
01 Nov 18	26.95000 +1.25	26.95	25.55	25.85	7,965
31 Oct 18	25.70000 +1.10	25.90	24.40	25.15	9,756
30 Oct 18	24.60000 +0.90	24.75	23.20	23.20	8,440
29 Oct 18	23.70000 +1.60	24.40	22.35	22.35	27,735
26 Oct 18	22.10000 +0.60	22.45	21.50	21.80	25,406
25 Oct 18	21.50000 -2.75	24.45	21.10	23.55	42,190
24 Oct 18	24.25000 -3.95	29.65	24.25	28.45	18,405
23 Oct 18	28.20000 -1.50	29.55	28.00	29.55	3,271
22 Oct 18	29.70000 -0.10	30.25	29.30	29.95	2,199
19 Oct 18	29.80000 -0.45	30.50	28.80	29.80	3,620
18 Oct 18	30.25000 +0.25	30.70	29.70	30.45	5,333
17 Oct 18	30.00000 -1.00	31.75	29.70	31.20	13,513
16 Oct 18	31.00000 +0.95	31.30	30.15	30.30	8,466
15 Oct 18	30.05000 +0.05	31.00	29.55	30.50	13,483
12 Oct 18	30.00000 +0.75	30.90	28.95	30.45	14,207
11 Oct 18	29.25000 -0.75	30.30	27.40	29.55	22,535
10 Oct 18	30.00000 -2.60	33.15	29.25	32.60	8,407
09 Oct 18	32.60000 -1.40	34.10	31.55	33.80	9,266
08 Oct 18	34.00000 -4.20	37.70	32.30	37.70	23,686
05 Oct 18	38.20000 -1.45	40.00	38.20	40.00	2,102
04 Oct 18	39.65000 +0.50	40.00	39.00	39.35	4,697
02 Oct 18	39.15000 +0.00	39.55	38.50	39.55	1,157
01 Oct 18	39.15000 +1.80	39.15	37.30	37.80	3,394
28 Sep 18	37.35000 +0.50	38.10	37.00	38.10	3,298
27 Sep 18	36.85000 -1.95	40.00	36.85	40.00	14,885
26 Sep 18	38.80000 -1.80	40.80	38.60	40.20	11,329
25 Sep 18	40.60000 -1.90	42.65	40.60	41.80	2,523
24 Sep 18	42.50000 -1.45	44.00	41.80	44.00	5,908
21 Sep 18	43.95000 -0.30	44.90	43.95	44.05	1,573
20 Sep 18	44.25000 +0.45	44.45	43.65	44.00	3,790
19 Sep 18	43.80000 +0.75	44.65	42.95	42.95	3,047
18 Sep 18	43.05000 -1.65	44.85	43.05	44.85	3,020
17 Sep 18	44.70000 +0.25	44.90	44.50	44.50	1,823
14 Sep 18	44.45000 +0.35	44.50	43.45	43.45	3,001
13 Sep 18	44.10000 +1.35	44.90	44.10	44.15	5,233
12 Sep 18	42.75000 +0.05	43.25	42.65	42.70	1,202
11 Sep 18	42.70000 -1.65	44.65	42.60	44.35	1,804
10 Sep 18	44.35000 +0.75	45.30	43.05	43.05	2,307
07 Sep 18	43.60000 -1.20	45.30	42.70	45.30	6,658
06 Sep 18	44.80000 -0.10	45.40	44.55	45.10	1,695
05 Sep 18	44.90000 -0.70	45.70	44.85	45.55	3,001
04 Sep 18	45.60000 +0.45	46.25	45.30	45.55	2,369
03 Sep 18	45.15000 -1.75	47.00	45.15	46.90	4,193
31 Aug 18	46.90000 +0.20	47.50	46.45	47.10	2,145
30 Aug 18	46.70000 -0.45	47.55	46.40	47.00	2,594
29 Aug 18	47.15000 +0.30	47.15	46.05	46.30	2,920
28 Aug 18	46.85000 -0.60	46.85	46.00	46.80	1,975
27 Aug 18	47.45000 +0.25	47.90	46.55	46.55	3,047
24 Aug 18	47.20000 +2.45	47.20	44.75	44.75	14,834
23 Aug 18	44.75000 -0.70	46.00	44.70	45.45	7,444
22 Aug 18	45.45000 +1.40	45.45	44.30	44.95	4,674
21 Aug 18	44.05000 -2.05	47.50	44.00	46.15	13,110
20 Aug 18	46.10000 +0.35	46.30	45.50	46.10	3,463
17 Aug 18	45.75000 +0.15	46.20	45.25	45.85	2,560
16 Aug 18	45.60000 -0.10	45.80	45.25	45.35	2,112
15 Aug 18	45.70000 +0.20	46.10	45.25	45.25	276
14 Aug 18	45.50000 -0.90	46.60	45.25	46.60	1,792
13 Aug 18	46.40000 -0.15	47.50	45.50	46.30	5,227
10 Aug 18	46.55000 -0.35	47.65	46.50	47.25	2,646
09 Aug 18	46.90000 -0.50	49.20	46.80	47.75	8,292
08 Aug 18	47.40000 +2.70	47.85	44.70	44.70	11,609
07 Aug 18	44.70000 -0.65	46.30	44.60	45.70	2,630
06 Aug 18	45.35000 +3.05	45.40	43.40	43.60	2,301
03 Aug 18	42.30000 -1.25	43.90	42.30	43.50	2,595
02 Aug 18	43.55000 -0.50	44.00	42.30	43.45	6,583
01 Aug 18	44.05000 -1.80	46.00	44.00	45.50	4,708
31 Jul 18	45.85000 +0.30	46.20	45.10	46.20	2,324
30 Jul 18	45.55000 +0.45	45.90	45.30	45.40	2,750
27 Jul 18	45.10000 -0.70	45.90	45.10	45.90	2,420
26 Jul 18	45.80000 +1.05	46.00	44.60	44.60	7,873
25 Jul 18	44.75000 +1.75	45.55	43.55	43.60	5,535
24 Jul 18	43.00000 -0.15	44.45	43.00	43.15	5,670
23 Jul 18	43.15000 +1.30	43.80	41.85	41.85	6,157
20 Jul 18	41.85000 -0.50	42.75	41.80	42.75	4,224
19 Jul 18	42.35000 -0.40	43.00	42.20	42.50	1,100
18 Jul 18	42.75000 +0.40	43.40	42.00	42.05	8,320
17 Jul 18	42.35000 +1.85	42.85	39.20	40.45	27,289
16 Jul 18	40.50000 -2.50	42.90	40.40	42.80	20,360
13 Jul 18	43.00000 -0.50	44.30	43.00	43.50	10,162
12 Jul 18	43.50000 -2.85	46.55	43.50	46.05	12,288
11 Jul 18	46.35000 -1.60	47.70	45.25	47.05	2,828
10 Jul 18	47.95000 +1.40	48.50	47.15	47.15	1,038
09 Jul 18	46.55000 -2.65	49.40	46.55	48.95	5,486
06 Jul 18	49.20000 -1.70	51.10	48.05	51.00	8,050
05 Jul 18	50.90000 +0.40	53.30	50.10	50.40	8,828
04 Jul 18	50.50000 +0.30	50.90	47.60	49.10	13,038
03 Jul 18	50.20000 +1.03	50.50	48.10	49.60	11,438
02 Jul 18	49.17500 -1.33	50.40	48.80	50.40	2,689
29 Jun 18	50.50000 +5.10	51.40	46.00	46.00	17,381
28 Jun 18	45.40000 -3.45	47.95	44.05	47.90	35,977
27 Jun 18	48.85000 -0.65	49.90	46.25	49.65	25,198
26 Jun 18	49.50000 -5.10	55.10	49.20	54.50	8,685
25 Jun 18	54.60000 -3.60	58.00	54.40	57.80	6,269
22 Jun 18	58.20000 -0.10	62.00	57.50	58.30	9,228
21 Jun 18	58.30000 -0.90	60.00	58.20	60.00	2,167
20 Jun 18	59.20000 +0.40	61.00	58.10	59.20	3,712
19 Jun 18	58.80000 -4.20	61.70	58.30	61.30	9,948
18 Jun 18	63.00000 +0.50	63.30	62.10	62.70	5,049
15 Jun 18	62.50000 -0.30	62.80	61.00	62.40	4,571
14 Jun 18	62.80000 +1.60	62.80	60.60	61.30	5,140
13 Jun 18	61.20000 +1.20	61.40	59.80	60.10	3,684
12 Jun 18	60.00000 -0.30	61.70	59.50	60.60	5,219
11 Jun 18	60.30000 -2.70	64.50	58.50	63.40	18,213
08 Jun 18	63.00000 +1.20	63.50	61.40	62.50	9,465
07 Jun 18	61.80000 +4.50	62.40	59.40	61.50	13,545
06 Jun 18	57.30000 -1.70	59.90	57.00	59.60	5,209
05 Jun 18	59.00000 -0.20	59.80	58.30	58.90	3,235
04 Jun 18	59.20000 +2.30	59.90	57.20	58.00	7,573
01 Jun 18	56.90000 +1.10	57.50	55.90	56.20	2,444
31 May 18	55.80000 -1.10	57.30	55.70	57.30	3,726
30 May 18	56.90000 +1.50	57.40	55.70	55.70	4,147
29 May 18	55.40000 -1.60	57.30	54.50	57.30	18,058
28 May 18	57.00000 +0.20	60.00	56.40	60.00	17,218
25 May 18	56.80000 +1.30	59.00	55.50	56.10	15,058
24 May 18	55.50000 -0.80	59.40	55.50	56.90	15,726
23 May 18	56.30000 -2.40	59.30	55.80	59.20	7,526
22 May 18	58.70000 -1.00	60.50	58.00	60.20	5,461
18 May 18	59.70000 +0.20	61.00	59.00	60.00	6,157
17 May 18	59.50000 -2.00	61.00	58.80	61.00	4,542
16 May 18	61.50000 +2.90	62.00	58.50	58.50	16,540
15 May 18	58.60000 +2.00	59.00	57.10	57.10	9,423
14 May 18	56.60000 +0.60	58.90	56.00	57.00	6,828
11 May 18	56.00000 -0.80	57.80	55.90	56.50	3,457
10 May 18	56.80000 +0.90	57.00	55.00	55.90	3,614
09 May 18	55.90000 -1.20	57.80	55.10	57.80	5,876
08 May 18	57.10000 +2.50	59.00	56.90	58.60	14,347
07 May 18	54.60000 +0.60	55.60	54.20	54.90	8,651
04 May 18	54.00000 +0.30	55.30	53.60	54.50	6,273
03 May 18	53.70000 -1.40	55.50	53.70	55.10	7,632
02 May 18	55.10000 +1.70	55.10	53.90	54.10	6,899
30 Apr 18	53.40000 -1.30	55.10	52.80	54.90	3,996
27 Apr 18	54.70000 -0.20	55.50	54.20	54.90	3,220
26 Apr 18	54.90000 +0.10	55.30	54.20	55.10	2,220
25 Apr 18	54.80000 +0.10	55.50	51.40	54.10	20,009
24 Apr 18	54.70000 +1.00	55.40	52.90	54.10	9,379
23 Apr 18	53.70000 -0.60	55.50	53.20	54.00	9,707
20 Apr 18	54.30000 -4.40	58.80	53.50	58.80	16,331
19 Apr 18	58.70000 +0.30	59.40	58.60	58.70	4,200
18 Apr 18	58.40000 -0.90	60.90	58.10	59.50	19,564
17 Apr 18	59.30000 +2.10	59.40	56.60	57.20	10,740
16 Apr 18	57.20000 +1.30	57.20	55.40	56.00	5,187
13 Apr 18	55.90000 +0.80	56.90	55.00	55.30	5,012
12 Apr 18	55.10000 -0.60	55.80	54.40	55.60	4,003
11 Apr 18	55.70000 +1.20	55.90	54.50	55.00	10,326
10 Apr 18	54.50000 +2.10	55.40	52.10	52.10	22,376
09 Apr 18	52.40000 -1.60	54.60	52.30	53.40	15,618
06 Apr 18	54.00000 -1.60	55.30	52.50	55.30	25,799
05 Apr 18	55.60000 +3.30	56.70	53.60	53.70	41,478
04 Apr 18	52.30000 -7.30	59.50	50.60	59.20	118,141
03 Apr 18	59.60000 -8.20	67.40	57.90	67.40	63,629
29 Mar 18	67.80000 -0.50	68.30	65.10	67.90	13,511
28 Mar 18	68.30000 -1.80	70.00	65.70	70.00	16,503
27 Mar 18	70.10000 +2.40	71.80	69.80	70.30	11,213
26 Mar 18	67.70000 -6.30	75.50	67.70	74.70	8,363
23 Mar 18	74.00000 +0.50	74.90	70.40	72.50	9,532
22 Mar 18	73.50000 -4.50	78.00	73.20	77.00	17,962
21 Mar 18	78.00000 -1.50	81.00	77.50	80.90	11,587
20 Mar 18	79.50000 +4.30	80.10	74.60	74.70	17,536
19 Mar 18	75.20000 -1.20	77.80	74.00	77.50	21,973
16 Mar 18	76.40000 -1.80	78.30	76.30	78.20	2,155
15 Mar 18	78.20000 +0.00	78.60	77.50	78.10	5,681
14 Mar 18	78.20000 +0.80	78.30	76.90	76.90	4,262
13 Mar 18	77.40000 +3.60	77.70	73.50	74.00	16,346
12 Mar 18	73.80000 +1.90	73.90	72.50	73.30	4,258
09 Mar 18	71.90000 +0.70	73.10	71.00	73.10	2,029
08 Mar 18	71.20000 -0.70	73.70	71.00	71.00	5,580
07 Mar 18	71.90000 -2.80	74.70	71.10	74.70	5,272
06 Mar 18	74.70000 +4.60	74.70	70.50	70.70	6,547
05 Mar 18	70.10000 +0.80	73.30	67.30	68.00	11,830
02 Mar 18	69.30000 -1.20	70.30	68.90	70.00	11,628
01 Mar 18	70.50000 -2.90	72.70	70.00	72.20	9,131
28 Feb 18	73.40000 -1.10	75.40	73.10	74.40	3,096
27 Feb 18	74.50000 -1.80	76.90	72.40	76.90	5,913
26 Feb 18	76.30000 -0.50	79.00	75.90	76.60	5,314
23 Feb 18	76.80000 +0.20	78.80	74.70	76.20	3,393
22 Feb 18	76.60000 -2.30	78.40	75.10	78.40	7,410
21 Feb 18	78.90000 -0.40	79.50	78.60	78.80	2,546
20 Feb 18	79.30000 +1.30	79.50	77.10	77.10	3,879
19 Feb 18	78.00000 +0.90	79.60	74.20	78.00	9,408
16 Feb 18	77.10000 -1.00	78.90	75.80	78.20	5,160
15 Feb 18	78.10000 +2.90	80.70	77.00	77.00	10,466
14 Feb 18	75.20000 +2.10	75.20	73.40	74.80	7,447
13 Feb 18	73.10000 +0.20	75.40	72.30	73.70	4,108
12 Feb 18	72.90000 +2.10	75.80	72.00	72.10	8,248
09 Feb 18	70.80000 -1.20	73.40	70.00	72.00	8,060
08 Feb 18	72.00000 -2.80	76.50	71.50	75.10	8,003
07 Feb 18	74.80000 +3.30	76.10	72.50	72.50	10,135
06 Feb 18	71.50000 -2.00	72.20	67.20	69.50	21,478
05 Feb 18	73.50000 -3.10	75.90	71.60	75.20	20,936
02 Feb 18	76.60000 -1.80	79.20	76.60	78.50	7,762
01 Feb 18	78.40000 -4.50	84.30	78.40	84.00	10,136
31 Jan 18	82.90000 +1.20	84.50	81.40	83.00	17,147
30 Jan 18	81.70000 +2.00	82.60	79.00	79.60	16,967
29 Jan 18	79.70000 +4.20	79.80	77.10	77.50	14,334
26 Jan 18	75.50000 +1.10	76.90	73.80	74.20	7,051
25 Jan 18	74.40000 -0.20	75.50	73.90	75.50	9,836
24 Jan 18	74.60000 -4.10	79.00	70.50	78.80	43,654
23 Jan 18	78.70000 -2.30	81.30	78.60	81.30	7,378
22 Jan 18	81.00000 -0.20	81.70	79.80	81.70	5,284
19 Jan 18	81.20000 +0.90	81.90	80.00	80.10	3,589
18 Jan 18	80.30000 -0.10	81.70	80.00	80.00	4,467
17 Jan 18	80.40000 -0.90	82.20	80.40	81.90	7,950
16 Jan 18	81.30000 +0.40	82.30	80.40	81.40	4,082
15 Jan 18	80.90000 +0.60	81.20	80.10	80.90	7,394
12 Jan 18	80.30000 +0.90	81.20	79.80	80.20	2,442
11 Jan 18	79.40000 +0.10	81.40	79.00	79.60	10,190
10 Jan 18	79.30000 -1.40	81.70	79.10	80.90	8,517
09 Jan 18	80.70000 -0.30	81.70	79.50	81.50	8,757
08 Jan 18	81.00000 -0.50	82.70	81.00	82.40	8,735
05 Jan 18	81.50000 -0.60	82.70	81.20	82.70	6,820
04 Jan 18	82.10000 +0.10	83.40	80.00	83.10	14,485
03 Jan 18	82.00000 +3.20	82.40	79.10	79.70	15,175
02 Jan 18	78.80000 +0.12	79.60	78.00	78.20	9,217
29 Dec 17	78.68000 -0.58	79.98	78.31	79.98	4,982
28 Dec 17	79.26000 +0.06	80.00	78.26	79.65	8,937
27 Dec 17	79.20000 -0.80	80.95	78.87	80.47	8,274
22 Dec 17	80.00000 +1.13	80.00	78.55	79.73	14,130
21 Dec 17	78.87000 +2.58	80.75	78.16	78.50	28,741
20 Dec 17	76.29000 -0.36	78.71	76.12	77.01	27,110
19 Dec 17	76.65000 +4.08	78.75	72.59	73.01	33,968
18 Dec 17	72.57000 +0.52	74.50	72.22	73.49	14,546
15 Dec 17	72.05000 -0.20	73.07	70.46	72.61	15,460
14 Dec 17	72.25000 +2.25	73.06	69.50	70.66	15,731
13 Dec 17	70.00000 -1.35	72.10	69.52	72.10	15,373
12 Dec 17	71.35000 +0.42	73.89	70.80	73.28	13,136
11 Dec 17	70.93000 +0.48	74.96	70.71	71.80	17,884
08 Dec 17	70.45000 +0.10	71.17	69.78	71.01	7,431
07 Dec 17	70.35000 +0.35	71.95	70.01	70.35	11,321
06 Dec 17	70.00000 -3.67	73.56	69.15	73.56	19,235
05 Dec 17	73.67000 -0.13	74.60	70.70	74.44	24,019
04 Dec 17	73.80000 +4.35	75.11	69.73	70.53	20,189
01 Dec 17	69.45000 -2.66	73.10	69.00	72.66	18,250
30 Nov 17	72.11000 +3.41	73.42	69.65	71.25	34,808
29 Nov 17	68.70000 +1.53	70.70	66.43	68.00	22,834
28 Nov 17	67.17000 +0.12	67.75	66.06	67.09	14,626
27 Nov 17	67.05000 +0.38	67.77	66.50	66.67	9,025
24 Nov 17	66.67000 -0.74	68.77	66.61	68.50	11,607
23 Nov 17	67.41000 +0.20	68.55	66.80	66.80	10,548
22 Nov 17	67.21000 -1.00	68.59	66.13	68.03	11,330
21 Nov 17	68.21000 +0.44	68.21	65.80	67.03	17,115
20 Nov 17	67.77000 +0.77	68.52	66.85	66.86	14,167
17 Nov 17	67.00000 +0.92	67.60	65.83	66.29	9,514
16 Nov 17	66.08000 -1.86	67.65	64.71	67.15	26,409
15 Nov 17	67.94000 -1.67	69.80	67.06	69.71	16,992
14 Nov 17	69.61000 +0.61	71.00	67.72	67.72	25,506
13 Nov 17	69.00000 -1.90	70.73	67.76	70.21	21,936
10 Nov 17	70.90000 +0.08	72.09	70.05	71.13	8,279
09 Nov 17	70.82000 +0.86	72.10	69.76	70.00	13,695
08 Nov 17	69.96000 -2.01	72.64	69.72	71.99	13,600
07 Nov 17	71.97000 +2.25	71.97	66.38	68.58	49,814
06 Nov 17	69.72000 -4.18	73.38	69.09	73.38	33,699
03 Nov 17	73.90000 +0.12	74.70	71.21	74.11	17,900
02 Nov 17	73.78000 -2.22	76.09	73.16	76.01	12,408
01 Nov 17	76.00000 +1.26	77.69	74.51	75.19	14,113
30 Oct 17	74.74000 -1.31	75.79	73.14	75.51	21,430
27 Oct 17	76.05000 -2.22	78.73	76.01	78.44	8,302
26 Oct 17	78.27000 -0.31	79.44	76.98	76.99	4,997
25 Oct 17	78.58000 -2.37	80.91	75.28	79.70	31,225
24 Oct 17	80.95000 +3.05	81.49	76.38	77.00	21,650
23 Oct 17	77.90000 -5.35	82.81	77.90	82.81	23,220
20 Oct 17	83.25000 +0.60	83.99	82.16	82.16	7,863
19 Oct 17	82.65000 -3.55	86.13	78.60	85.07	28,943
18 Oct 17	86.20000 -0.60	87.10	84.50	86.57	15,784
17 Oct 17	86.80000 -4.20	91.55	86.13	91.55	13,649
16 Oct 17	91.00000 +2.00	91.00	86.78	88.04	18,390
13 Oct 17	89.00000 -1.77	91.00	88.00	91.00	19,355
12 Oct 17	90.77000 +0.77	90.80	89.23	89.75	11,641
11 Oct 17	90.00000 -0.42	92.47	90.00	92.47	9,221
10 Oct 17	90.42000 -0.67	92.34	89.51	92.34	6,164
09 Oct 17	91.09000 +1.91	91.34	88.87	89.52	9,121
06 Oct 17	89.18000 -3.49	90.79	85.66	89.98	26,938
05 Oct 17	92.67000 -0.02	95.91	92.21	94.01	22,379
04 Oct 17	92.69000 +2.44	93.00	89.52	90.80	26,856
02 Oct 17	90.25000 +1.70	90.30	89.20	89.97	27,053
29 Sep 17	88.55000 +2.61	89.49	84.55	85.01	22,052
28 Sep 17	85.94000 -0.44	87.69	85.20	87.69	19,360
27 Sep 17	86.38000 -0.91	88.09	86.00	88.09	11,022
26 Sep 17	87.29000 -1.76	89.50	86.85	89.50	21,055
25 Sep 17	89.05000 +1.02	89.60	87.75	87.75	13,164
22 Sep 17	88.03000 -0.92	89.90	88.02	88.60	8,511
21 Sep 17	88.95000 +1.68	89.20	87.50	87.90	11,449
20 Sep 17	87.27000 +1.24	87.75	85.08	85.16	8,061
19 Sep 17	86.03000 -2.37	89.52	85.13	89.40	22,407
18 Sep 17	88.40000 +0.05	91.00	88.25	89.76	19,826
15 Sep 17	88.35000 +0.25	90.15	85.70	87.51	19,822
14 Sep 17	88.10000 +0.60	88.90	85.00	87.60	11,442
13 Sep 17	87.50000 +2.40	89.00	85.00	85.01	24,555
12 Sep 17	85.10000 +0.10	86.80	81.65	85.00	35,575
11 Sep 17	85.00000 +4.00	89.68	82.78	84.20	40,747
08 Sep 17	81.00000 +4.59	82.37	77.10	77.11	27,567
07 Sep 17	76.41000 +2.51	76.98	74.02	74.02	18,079
06 Sep 17	73.90000 +3.92	74.40	69.60	70.50	26,727
05 Sep 17	69.98000 +1.98	72.13	67.10	68.00	19,387
04 Sep 17	68.00000 +2.30	69.90	65.11	65.11	23,105
01 Sep 17	65.70000 +1.20	66.22	64.45	65.18	4,771
31 Aug 17	64.50000 +0.74	65.19	63.63	64.20	3,309
30 Aug 17	63.76000 +1.17	63.96	63.11	63.81	2,165
29 Aug 17	62.59000 -0.81	63.98	61.10	63.98	5,763
28 Aug 17	63.40000 -0.78	64.40	63.01	63.52	1,536
25 Aug 17	64.18000 +0.55	64.20	63.20	63.49	2,584
24 Aug 17	63.63000 -0.36	64.00	63.25	63.62	1,651
23 Aug 17	63.99000 +0.11	64.46	63.35	64.46	2,246
22 Aug 17	63.88000 -0.32	64.81	63.57	64.81	3,219
21 Aug 17	64.20000 +1.29	64.20	62.61	63.76	3,862
18 Aug 17	62.91000 -0.19	63.84	62.00	63.84	2,709
17 Aug 17	63.10000 +0.06	64.02	62.78	63.01	2,270
16 Aug 17	63.04000 -1.35	64.25	63.04	64.24	8,853
15 Aug 17	64.39000 +0.06	66.98	62.89	64.70	14,218
14 Aug 17	64.33000 +2.59	65.10	60.71	60.71	7,893
11 Aug 17	61.74000 -1.61	62.90	60.31	62.50	7,528
10 Aug 17	63.35000 -0.65	64.42	63.24	64.24	6,272
09 Aug 17	64.00000 -2.19	67.37	63.11	66.41	14,004
08 Aug 17	66.19000 +2.29	66.59	63.58	63.99	19,328
07 Aug 17	63.90000 +2.40	64.50	62.09	62.10	12,342
04 Aug 17	61.50000 -0.65	62.08	61.30	61.51	6,519
03 Aug 17	62.15000 +0.15	63.58	61.44	61.85	7,800
02 Aug 17	62.00000 -0.12	62.55	61.77	62.39	2,881
01 Aug 17	62.12000 +0.72	62.40	61.70	62.00	4,930
31 Jul 17	61.40000 -0.60	63.39	61.00	62.87	11,918
28 Jul 17	62.00000 +1.57	62.28	59.70	59.70	8,565
27 Jul 17	60.43000 +0.42	60.49	58.45	58.72	5,586
26 Jul 17	60.01000 +4.32	60.82	55.22	55.55	20,190
25 Jul 17	55.69000 -1.99	57.90	53.73	56.55	29,072
24 Jul 17	57.68000 -2.43	61.18	57.50	61.18	12,792
21 Jul 17	60.11000 -1.70	61.67	59.97	61.67	5,241
20 Jul 17	61.81000 +0.08	61.81	61.00	61.12	3,095
19 Jul 17	61.73000 +0.50	61.74	60.62	61.19	3,452
18 Jul 17	61.23000 -0.16	61.59	61.00	61.20	3,176
17 Jul 17	61.39000 +0.68	61.91	60.72	61.31	5,687
14 Jul 17	60.71000 -1.04	62.30	60.50	62.09	3,469
13 Jul 17	61.75000 +1.26	62.39	59.74	60.80	5,809
12 Jul 17	60.49000 +0.29	60.57	58.36	60.44	10,884
11 Jul 17	60.20000 -0.03	61.32	59.81	60.79	6,906
10 Jul 17	60.23000 -0.35	61.33	59.80	60.06	7,393
07 Jul 17	60.58000 -1.24	61.95	58.23	61.95	13,025
06 Jul 17	61.82000 -1.04	63.04	61.78	62.25	7,012
05 Jul 17	62.86000 -0.63	64.30	62.26	63.80	2,448
04 Jul 17	63.49000 -0.29	64.28	62.40	63.20	3,418
03 Jul 17	63.78000 -2.22	66.57	62.24	66.57	7,832
30 Jun 17	66.00000 +0.18	67.00	64.51	67.00	5,966
29 Jun 17	65.82000 +0.82	67.85	65.82	66.74	6,612
28 Jun 17	65.00000 -3.44	67.99	63.82	67.00	9,060
27 Jun 17	68.44000 -0.56	69.79	66.01	69.00	7,227
26 Jun 17	69.00000 +4.46	69.00	65.90	65.90	14,484
23 Jun 17	64.54000 +2.54	66.08	62.24	62.24	12,594
22 Jun 17	62.00000 +1.56	62.43	60.10	60.10	6,145
21 Jun 17	60.44000 -2.36	63.49	58.92	62.65	16,189
20 Jun 17	62.80000 +1.40	63.50	61.56	62.00	8,035
19 Jun 17	61.40000 -2.03	63.74	60.87	63.50	8,613
16 Jun 17	63.43000 +1.45	63.50	60.53	60.56	6,054
15 Jun 17	61.98000 -2.01	64.21	60.35	63.68	27,071
14 Jun 17	63.99000 -4.16	69.00	63.70	69.00	17,633
13 Jun 17	68.15000 -1.05	69.90	67.58	69.48	3,597
12 Jun 17	69.20000 -1.63	71.97	66.39	70.95	14,016
09 Jun 17	70.83000 +3.83	71.50	68.20	68.25	18,865
08 Jun 17	67.00000 -4.85	72.20	66.47	72.20	16,058
07 Jun 17	71.85000 -0.85	74.04	71.18	72.70	9,496
06 Jun 17	72.70000 +3.05	73.86	70.45	70.90	14,092
02 Jun 17	69.65000 +1.81	69.65	67.47	67.84	9,344
01 Jun 17	67.84000 +1.34	67.85	66.11	66.50	10,683
31 May 17	66.50000 -0.23	66.70	65.61	66.64	8,435
30 May 17	66.73000 -0.49	67.11	66.03	66.80	1,900
29 May 17	67.22000 +1.70	67.22	65.70	66.10	5,285
26 May 17	65.52000 +0.79	66.10	64.58	65.40	6,637
25 May 17	64.73000 -0.67	65.25	64.43	64.52	2,110
24 May 17	65.40000 +2.56	65.40	62.98	63.31	5,890
23 May 17	62.84000 -0.89	63.60	62.05	63.60	8,859
22 May 17	63.73000 -1.52	65.30	63.36	65.25	5,010
19 May 17	65.25000 +3.50	65.52	61.23	61.23	10,748
18 May 17	61.75000 -0.75	61.80	57.57	60.37	25,299
17 May 17	62.50000 -1.50	64.90	62.00	64.90	15,174
16 May 17	64.00000 +0.89	66.75	63.80	64.27	25,696
15 May 17	63.11000 +0.61	64.99	62.10	62.65	13,233
12 May 17	62.50000 +3.13	63.38	59.50	59.50	16,917
11 May 17	59.37000 +2.82	59.80	57.44	57.50	12,489
10 May 17	56.55000 -1.44	60.95	56.55	60.95	13,013
09 May 17	57.99000 +0.49	57.99	56.97	57.01	6,706
08 May 17	57.50000 -2.60	61.25	56.75	59.35	11,386
05 May 17	60.10000 -0.07	60.10	59.22	59.86	5,110
04 May 17	60.17000 -0.33	60.66	59.86	60.60	5,466
03 May 17	60.50000 +0.90	61.84	59.88	60.22	8,384
02 May 17	59.60000 +1.30	60.23	57.90	58.60	9,331
28 Apr 17	58.30000 +2.07	58.77	56.46	56.80	6,551
27 Apr 17	56.23000 +0.06	57.26	55.99	57.15	8,291
26 Apr 17	56.17000 +2.87	58.00	53.50	53.90	17,567
25 Apr 17	53.30000 +1.30	53.89	52.00	52.00	10,035
24 Apr 17	52.00000 +1.65	52.52	51.00	51.75	12,463
21 Apr 17	50.35000 +0.35	50.49	48.99	48.99	8,271
20 Apr 17	50.00000 +0.99	51.00	48.79	49.40	6,667
19 Apr 17	49.00500 +0.53	49.70	48.40	48.70	3,907
18 Apr 17	48.48000 -1.64	51.00	47.77	50.99	3,971
13 Apr 17	50.12000 -0.82	51.20	49.85	50.45	4,328
12 Apr 17	50.94000 -0.69	51.87	50.61	51.50	1,506
11 Apr 17	51.63000 +1.11	51.93	49.51	49.51	9,092
10 Apr 17	50.52000 +2.22	50.90	48.05	48.95	6,975
07 Apr 17	48.30000 -0.10	48.60	47.94	48.60	1,617
06 Apr 17	48.40000 -1.20	49.06	48.40	48.97	3,352
05 Apr 17	49.60000 -0.05	49.90	48.60	48.60	3,404
04 Apr 17	49.65000 -0.23	49.90	48.76	49.89	1,941
03 Apr 17	49.88000 +1.11	49.94	49.03	49.06	6,406
31 Mar 17	48.77000 +0.51	48.92	47.72	48.92	3,245
30 Mar 17	48.26000 +1.64	49.50	47.18	47.26	10,172
29 Mar 17	46.61500 -2.63	49.50	45.50	49.50	9,241
28 Mar 17	49.25000 +1.62	49.25	47.89	47.89	11,864
27 Mar 17	47.63500 +2.16	48.47	45.10	45.10	16,744
24 Mar 17	45.47500 +0.47	46.19	45.00	45.61	1,170
23 Mar 17	45.00000 +0.38	45.00	43.67	43.67	6,536
22 Mar 17	44.62000 -1.38	46.59	44.00	46.59	15,804
21 Mar 17	46.00000 -0.03	46.40	45.81	46.00	4,302
20 Mar 17	46.03500 -0.28	46.72	45.22	46.72	4,961
17 Mar 17	46.31500 +1.11	46.50	45.02	45.02	6,176
16 Mar 17	45.20500 -0.19	45.90	45.13	45.30	2,035
15 Mar 17	45.40000 +0.28	45.81	45.03	45.03	888
14 Mar 17	45.11500 -1.54	46.51	45.01	46.00	1,645
13 Mar 17	46.66000 +0.34	47.40	46.25	47.00	1,588
10 Mar 17	46.32000 +0.57	47.40	45.12	45.40	8,115
09 Mar 17	45.75000 -1.65	47.40	45.75	47.40	3,472
08 Mar 17	47.40000 +0.66	47.40	46.21	46.50	1,984
07 Mar 17	46.74500 -0.22	46.85	46.56	46.85	665
06 Mar 17	46.96500 +0.26	47.48	46.70	47.48	2,580
03 Mar 17	46.70000 -0.81	47.60	46.10	46.67	2,567
02 Mar 17	47.51500 -1.49	49.55	47.22	48.51	8,550
01 Mar 17	49.00000 +1.50	49.25	46.97	47.50	6,943
28 Feb 17	47.50000 +0.08	47.99	46.92	47.09	986
27 Feb 17	47.42500 +1.33	47.85	46.58	46.88	2,584
24 Feb 17	46.10000 -1.61	47.99	46.01	47.99	5,325
23 Feb 17	47.71000 -1.44	49.25	46.05	48.70	6,261
22 Feb 17	49.15000 -0.24	49.39	48.70	49.39	4,521
21 Feb 17	49.39000 +1.45	49.62	47.50	47.99	11,006
20 Feb 17	47.94000 +1.10	47.97	46.50	46.85	7,249
17 Feb 17	46.84000 +1.56	46.97	45.19	45.79	6,196
16 Feb 17	45.28000 +0.28	46.00	45.14	45.15	5,259
15 Feb 17	45.00000 +0.51	45.00	44.40	44.50	5,556
14 Feb 17	44.49500 +0.46	44.50	44.00	44.40	4,415
13 Feb 17	44.03500 -0.28	44.50	43.80	44.50	1,544
10 Feb 17	44.31500 +0.47	44.49	43.50	43.94	2,048
09 Feb 17	43.85000 -0.02	44.49	43.14	44.49	799
08 Feb 17	43.87000 -0.63	44.50	43.14	44.50	1,647
07 Feb 17	44.49500 -0.50	44.49	43.25	43.25	1,640
06 Feb 17	44.99500 +1.11	45.25	44.04	44.19	5,602
03 Feb 17	43.88000 +0.49	43.98	43.40	43.47	921
02 Feb 17	43.39000 +0.49	43.39	42.46	42.90	1,928
01 Feb 17	42.90000 +1.80	42.90	39.39	40.90	12,960
31 Jan 17	41.10000 -1.20	42.54	41.10	42.00	13,096
30 Jan 17	42.30000 -1.34	43.64	42.00	43.20	4,476
27 Jan 17	43.64000 -0.21	44.29	43.20	43.85	1,824
26 Jan 17	43.85000 +0.17	44.15	43.35	44.15	1,822
25 Jan 17	43.68000 +0.79	44.74	42.90	42.90	6,802
24 Jan 17	42.89000 -0.01	42.90	42.22	42.50	2,666
23 Jan 17	42.90000 +0.40	42.90	42.10	42.10	4,778
20 Jan 17	42.50000 -0.04	42.75	42.47	42.75	845
19 Jan 17	42.54500 -0.02	42.75	42.10	42.60	2,092
18 Jan 17	42.56500 +0.06	42.90	42.11	42.70	2,222
17 Jan 17	42.50000 -0.05	42.90	42.10	42.30	3,782
16 Jan 17	42.55000 -0.35	42.90	42.50	42.90	2,413
13 Jan 17	42.90000 +0.08	42.90	42.65	42.81	2,745
12 Jan 17	42.82000 +0.22	42.99	42.50	42.97	3,171
11 Jan 17	42.60000 -0.11	42.99	42.35	42.99	5,748
10 Jan 17	42.71000 +0.20	43.30	42.40	43.30	5,444
09 Jan 17	42.51000 -1.64	45.00	42.50	43.45	7,713
06 Jan 17	44.15000 +0.90	44.24	43.34	43.85	1,015
05 Jan 17	43.25500 -0.97	44.50	43.26	44.49	2,370
04 Jan 17	44.22500 +0.43	44.50	43.01	43.78	4,550
03 Jan 17	43.79500 +0.18	44.80	43.71	44.00	5,245
02 Jan 17	43.61000 +2.08	45.00	41.51	42.00	5,865
30 Dec 16	41.52500 +0.07	42.25	40.86	41.20	4,634
29 Dec 16	41.45500 +0.24	42.15	41.20	41.20	3,159
28 Dec 16	41.22000 -0.28	41.97	41.22	41.24	4,374
27 Dec 16	41.50000 +0.00	42.28	41.26	42.00	3,814
23 Dec 16	41.50000 -0.15	42.15	41.21	41.51	5,086
22 Dec 16	41.65000 -1.74	42.80	41.00	42.56	5,492
21 Dec 16	43.39500 +0.42	43.90	42.10	42.44	5,720
20 Dec 16	42.97000 +0.68	43.13	41.73	42.20	5,080
19 Dec 16	42.29000 +0.29	42.74	41.50	42.26	7,903
16 Dec 16	42.00000 +1.12	42.00	40.36	40.39	7,536
15 Dec 16	40.88000 -1.28	42.92	40.35	42.16	10,507
14 Dec 16	42.16000 -1.84	44.35	41.14	43.55	17,434
13 Dec 16	44.00000 +0.08	44.98	43.90	44.98	2,453
12 Dec 16	43.92000 -1.31	45.58	43.80	45.00	4,142
09 Dec 16	45.23000 -0.06	45.50	44.68	45.50	1,727
08 Dec 16	45.29500 +0.56	45.47	44.18	44.44	7,788
07 Dec 16	44.73000 +0.90	44.85	43.95	44.20	5,589
06 Dec 16	43.83500 -1.62	46.00	43.50	46.00	10,643
05 Dec 16	45.45500 +1.95	46.00	43.50	43.70	9,012
02 Dec 16	43.50500 -2.49	46.00	42.90	46.00	14,895
01 Dec 16	46.00000 +0.24	46.10	45.06	45.51	4,715
30 Nov 16	45.75500 -0.04	46.08	45.16	45.98	2,949
29 Nov 16	45.80000 +0.30	48.00	44.93	45.10	9,981
28 Nov 16	45.50000 +1.73	45.94	43.80	43.80	22,344
25 Nov 16	43.77000 +0.00	43.77	43.31	43.70	6,451
24 Nov 16	43.77000 -0.98	44.49	43.44	44.02	6,119
23 Nov 16	44.75000 -0.40	45.34	44.02	45.25	9,825
22 Nov 16	45.14500 +0.35	46.95	44.56	46.73	8,522
21 Nov 16	44.80000 +1.45	48.03	43.95	45.00	24,632
18 Nov 16	43.34500 +1.34	43.78	42.71	42.97	6,774
17 Nov 16	42.01000 +0.36	42.69	41.67	41.67	3,823
16 Nov 16	41.65000 -0.30	42.60	41.60	42.60	5,725
15 Nov 16	41.95000 +0.87	42.00	40.75	41.15	4,784
14 Nov 16	41.08500 +0.40	42.40	40.75	41.21	7,138
11 Nov 16	40.68000 -1.42	42.95	39.60	41.66	14,287
10 Nov 16	42.10500 +0.60	42.99	40.00	40.39	24,572
09 Nov 16	41.50000 +3.17	42.99	35.61	35.73	28,937
08 Nov 16	38.33000 -0.67	39.20	37.73	39.20	3,535
07 Nov 16	39.00000 +1.56	39.00	37.41	37.95	5,698
04 Nov 16	37.43500 +0.44	37.44	36.46	37.00	4,806
03 Nov 16	37.00000 +0.19	37.49	36.25	36.25	7,480
02 Nov 16	36.81500 -1.19	37.50	35.82	37.20	20,579
01 Nov 16	38.00000 +0.46	38.10	37.38	38.06	3,912
31 Oct 16	37.54500 -0.86	39.47	36.56	38.50	14,556
28 Oct 16	38.40000 -0.67	38.90	38.36	38.85	4,599
27 Oct 16	39.07000 -0.73	39.60	38.19	39.60	5,313
26 Oct 16	39.80000 -0.10	40.49	39.50	40.19	5,336
25 Oct 16	39.90500 +1.35	40.19	38.80	38.94	11,941
24 Oct 16	38.55000 +0.01	39.38	38.20	38.20	8,105
21 Oct 16	38.54000 -0.46	39.20	38.19	39.20	3,299
20 Oct 16	39.00000 +0.00	39.49	38.19	39.00	7,068
19 Oct 16	39.00000 +1.14	39.00	37.27	37.28	15,748
18 Oct 16	37.86000 +0.51	37.90	36.53	36.53	3,190
17 Oct 16	37.34500 +0.65	37.35	35.74	36.00	4,081
14 Oct 16	36.69500 +0.29	37.05	35.10	36.16	9,452
13 Oct 16	36.40500 -0.90	37.30	36.40	37.30	6,896
12 Oct 16	37.30500 -0.68	37.99	37.31	37.99	3,008
11 Oct 16	37.98500 +0.39	37.99	36.88	37.60	7,066
10 Oct 16	37.59500 +0.51	37.85	36.78	37.50	10,869
07 Oct 16	37.08500 +0.32	37.80	36.06	36.25	13,444
06 Oct 16	36.76500 +1.69	37.00	34.50	35.50	30,710
05 Oct 16	35.07000 +1.37	35.74	32.65	34.00	12,454
04 Oct 16	33.70000 -1.00	34.90	33.70	34.60	10,949
30 Sep 16	34.70000 +0.01	34.70	33.16	34.50	10,544
29 Sep 16	34.68500 +0.19	35.00	34.25	35.00	4,364
28 Sep 16	34.50000 +1.46	34.75	33.10	33.10	15,247
27 Sep 16	33.04500 -0.06	33.39	32.84	33.39	2,202
26 Sep 16	33.10000 +0.25	34.00	32.60	32.60	8,114
23 Sep 16	32.85000 +0.35	33.00	32.50	32.50	7,471
22 Sep 16	32.50000 +0.30	32.50	31.29	31.80	6,703
21 Sep 16	32.20000 +1.18	32.50	31.15	31.15	6,575
20 Sep 16	31.02500 -0.02	31.02	30.70	30.80	2,813
19 Sep 16	31.04500 +0.72	31.14	30.37	30.70	8,021
16 Sep 16	30.32500 +0.24	30.68	30.20	30.20	853
15 Sep 16	30.09000 -0.91	30.90	30.00	30.80	5,734
14 Sep 16	30.99500 +0.34	31.00	30.49	30.50	3,317
13 Sep 16	30.66000 +0.64	30.95	30.02	30.66	3,324
12 Sep 16	30.02000 -0.43	30.50	30.02	30.50	6,089
09 Sep 16	30.45000 -0.18	31.10	30.45	30.92	9,767
08 Sep 16	30.63500 -0.17	31.14	30.64	30.82	2,079
07 Sep 16	30.81000 +0.04	31.15	30.81	31.14	3,827
06 Sep 16	30.77000 +0.17	31.35	30.61	31.17	3,883
05 Sep 16	30.60000 -0.08	31.17	30.30	30.69	6,504
02 Sep 16	30.68500 +0.48	30.97	30.17	30.30	6,475
01 Sep 16	30.20000 +0.15	30.49	30.16	30.20	7,968
31 Aug 16	30.05000 +0.06	30.25	29.90	29.90	6,132
30 Aug 16	29.99000 +0.01	30.00	29.66	30.00	3,325
29 Aug 16	29.97500 +0.38	30.02	29.50	30.00	5,867
26 Aug 16	29.60000 +0.49	30.00	29.50	30.00	5,303
25 Aug 16	29.11500 -1.00	30.29	29.11	30.00	5,465
24 Aug 16	30.11500 +1.09	30.17	29.60	30.17	3,712
23 Aug 16	29.02000 -1.82	31.00	28.95	30.65	11,807
22 Aug 16	30.84500 +0.17	31.30	30.52	31.00	9,211
19 Aug 16	30.67500 -0.81	31.42	30.33	31.42	10,225
18 Aug 16	31.48500 +0.17	31.49	31.19	31.39	5,527
17 Aug 16	31.31500 +0.50	31.57	30.28	30.31	5,716
16 Aug 16	30.81500 +0.57	30.84	29.70	29.90	10,120
15 Aug 16	30.25000 -0.09	30.75	29.78	29.80	6,008
12 Aug 16	30.34500 -0.36	30.39	30.00	30.05	4,258
11 Aug 16	30.70000 -1.24	31.55	29.27	31.55	27,310
10 Aug 16	31.94500 -0.07	32.50	31.94	32.00	3,149
09 Aug 16	32.01500 -0.15	32.28	31.50	32.17	1,567
08 Aug 16	32.17000 -0.23	33.53	31.55	32.50	7,911
05 Aug 16	32.40000 +0.94	32.72	31.56	31.56	4,705
04 Aug 16	31.46000 +0.97	31.73	31.00	31.00	3,418
03 Aug 16	30.48500 -0.18	32.40	30.43	32.40	5,450
02 Aug 16	30.66500 -0.83	31.80	29.75	31.37	7,345
01 Aug 16	31.50000 -0.58	31.94	31.11	31.20	11,115
29 Jul 16	32.07500 -1.06	33.10	32.08	33.10	8,887
28 Jul 16	33.14000 -1.22	34.49	32.95	34.24	6,984
27 Jul 16	34.36000 +0.24	34.52	33.99	33.99	4,222
26 Jul 16	34.12000 +0.50	34.28	33.96	34.20	1,760
25 Jul 16	33.61500 -0.38	34.10	33.31	33.63	1,849
22 Jul 16	34.00000 +0.10	34.35	33.49	33.80	2,050
21 Jul 16	33.90000 -0.79	34.69	33.49	34.50	9,055
20 Jul 16	34.69500 +0.94	34.95	33.87	34.40	13,376
19 Jul 16	33.76000 +1.26	34.38	32.52	32.69	15,920
18 Jul 16	32.50000 +0.80	32.50	31.61	32.35	9,088
15 Jul 16	31.70000 +0.50	32.00	31.10	31.49	5,946
14 Jul 16	31.20000 +0.50	31.20	30.20	30.85	5,002
13 Jul 16	30.70000 +0.26	30.81	30.02	30.49	4,809
12 Jul 16	30.44500 +0.34	30.52	30.10	30.52	3,299
11 Jul 16	30.10000 +0.42	30.85	29.72	30.85	7,145
08 Jul 16	29.68500 +1.33	30.26	28.90	29.31	6,358
07 Jul 16	28.35000 +0.35	28.86	28.00	28.86	762
06 Jul 16	28.00000 -1.25	29.57	28.00	29.57	2,375
05 Jul 16	29.25000 -0.12	29.68	29.00	29.20	3,600
04 Jul 16	29.37000 +0.12	29.99	29.19	29.43	3,201
01 Jul 16	29.25500 +0.74	29.25	28.70	29.00	4,227
30 Jun 16	28.51500 +0.11	28.89	28.51	28.89	1,134
29 Jun 16	28.40000 -0.19	29.00	28.00	28.60	4,705
28 Jun 16	28.59500 +1.84	29.38	27.01	27.18	4,787
27 Jun 16	26.75000 -0.06	28.25	26.75	27.17	4,314
24 Jun 16	26.80500 -0.98	27.49	24.06	25.00	19,771
23 Jun 16	27.78000 -0.63	28.44	27.73	28.44	3,462
22 Jun 16	28.41000 +0.02	28.42	27.60	27.60	1,006
21 Jun 16	28.39000 +0.39	28.39	28.10	28.39	749
20 Jun 16	28.00000 +0.49	28.30	27.30	27.71	4,643
17 Jun 16	27.51000 +0.73	28.45	27.10	27.10	7,964
16 Jun 16	26.78000 -0.87	27.81	26.21	27.80	11,211
15 Jun 16	27.65000 +0.15	28.36	27.50	27.50	3,011
14 Jun 16	27.50500 -0.70	28.50	27.50	28.50	2,907
13 Jun 16	28.21000 -2.04	29.51	28.21	29.50	9,773
10 Jun 16	30.25000 +0.31	30.25	29.00	30.25	10,740
09 Jun 16	29.94500 -0.06	30.25	29.91	30.25	2,118
08 Jun 16	30.00000 -0.04	30.26	29.72	30.26	2,181
07 Jun 16	30.04000 +0.30	30.28	29.50	30.15	1,866
06 Jun 16	29.74000 +0.08	29.90	29.25	29.25	710
03 Jun 16	29.65500 -0.19	30.04	29.27	30.04	3,202
02 Jun 16	29.85000 +1.32	30.40	28.11	28.60	19,146
01 Jun 16	28.53000 -0.59	29.50	28.53	29.50	1,734
31 May 16	29.12000 -0.10	29.90	29.05	29.22	2,724
30 May 16	29.22000 +0.12	29.89	28.58	29.50	6,369
27 May 16	29.10000 +0.10	29.50	28.96	29.20	2,745
26 May 16	29.00000 +0.27	29.64	28.45	28.99	5,718
25 May 16	28.73000 +0.90	28.97	27.60	28.00	11,599
24 May 16	27.83000 -0.37	28.44	27.50	28.00	8,136
23 May 16	28.20000 -1.02	29.24	28.19	29.24	7,624
20 May 16	29.22500 -0.57	30.19	28.40	30.00	5,741
19 May 16	29.80000 -1.15	30.69	29.50	30.69	7,163
18 May 16	30.95000 -0.37	31.24	30.31	31.24	4,306
17 May 16	31.32000 -0.22	31.53	30.81	31.50	7,392
13 May 16	31.54000 +0.05	31.93	30.53	31.57	17,220
12 May 16	31.49500 +0.50	31.58	30.46	31.18	9,514
11 May 16	30.99500 +0.50	31.42	29.60	29.60	9,341
10 May 16	30.49500 +0.90	30.90	29.80	30.00	15,131
09 May 16	29.59500 +0.84	30.00	29.21	29.21	14,923
06 May 16	28.75000 -0.05	28.80	28.55	28.80	2,482
05 May 16	28.79500 +0.40	28.80	28.26	28.80	646
04 May 16	28.39500 +0.13	28.55	27.80	28.27	7,051
03 May 16	28.27000 -0.73	29.65	28.27	29.40	7,766
02 May 16	29.00000 +1.50	29.35	28.25	28.42	7,457
29 Apr 16	27.50000 -0.63	28.39	27.50	28.10	3,096
28 Apr 16	28.12500 +0.37	28.17	27.15	28.09	9,772
27 Apr 16	27.75500 -1.37	28.75	27.75	28.40	8,465
26 Apr 16	29.12500 +1.38	29.39	27.61	27.90	17,198
25 Apr 16	27.74500 +1.00	27.90	26.75	26.75	10,734
22 Apr 16	26.75000 +0.39	27.19	26.67	26.70	8,555
21 Apr 16	26.36000 -1.12	27.15	25.99	27.15	5,027
20 Apr 16	27.48000 +0.11	27.93	26.85	27.40	8,771
19 Apr 16	27.36500 +1.07	28.19	26.77	26.80	12,946
18 Apr 16	26.30000 -0.20	26.70	26.20	26.40	6,416
15 Apr 16	26.50000 -0.39	26.77	26.50	26.50	4,530
14 Apr 16	26.89000 +0.39	26.94	26.60	26.60	1,926
13 Apr 16	26.50000 +0.92	26.84	25.86	26.30	3,590
12 Apr 16	25.58000 +0.37	26.50	25.19	25.39	16,364
11 Apr 16	25.21000 -0.51	26.06	24.90	26.00	4,608
08 Apr 16	25.71500 -0.28	26.35	25.42	26.35	5,168
07 Apr 16	25.99500 -0.48	26.67	25.56	26.11	4,713
06 Apr 16	26.48000 +0.20	27.18	26.17	26.32	5,785
05 Apr 16	26.27500 -0.69	26.94	24.90	26.65	15,720
04 Apr 16	26.97000 +0.67	27.27	25.88	26.37	11,880
01 Apr 16	26.30000 +1.40	26.64	24.95	24.95	11,871
31 Mar 16	24.90000 +0.33	25.37	24.53	24.53	2,815
30 Mar 16	24.56500 +0.36	25.72	23.38	24.20	18,698
29 Mar 16	24.21000 -1.00	25.10	24.21	25.00	5,068
24 Mar 16	25.21000 -0.39	25.55	25.21	25.55	2,099
23 Mar 16	25.60000 +0.10	26.10	25.60	26.10	4,336
22 Mar 16	25.50000 -0.59	26.50	25.50	26.50	2,877
21 Mar 16	26.09000 -0.61	27.48	26.09	26.70	2,560
18 Mar 16	26.70500 -0.80	27.83	26.70	27.51	3,277
17 Mar 16	27.50000 -0.60	28.20	27.50	28.20	3,412
16 Mar 16	28.10000 +0.11	28.37	27.50	27.50	2,484
15 Mar 16	27.99000 +0.82	28.40	27.17	27.50	3,068
14 Mar 16	27.16500 -1.30	28.67	27.17	28.67	11,198
11 Mar 16	28.47000 +0.81	29.20	27.23	27.94	6,457
10 Mar 16	27.66000 +0.40	28.17	27.00	27.52	7,044
09 Mar 16	27.26000 -0.35	27.94	27.25	27.94	1,729
08 Mar 16	27.61500 -1.36	28.92	27.00	28.30	4,748
07 Mar 16	28.98000 -0.51	29.87	27.97	29.50	5,760
04 Mar 16	29.48500 -0.30	30.30	29.21	30.30	4,647
03 Mar 16	29.78000 -0.74	31.65	29.75	30.00	22,676
02 Mar 16	30.52500 +0.64	31.69	29.50	29.50	15,657
01 Mar 16	29.89000 +1.93	30.00	27.87	27.87	11,861
29 Feb 16	27.96000 +0.75	28.00	27.00	27.49	3,508
26 Feb 16	27.20500 +0.07	27.64	27.10	27.64	2,526
25 Feb 16	27.14000 +0.47	27.80	26.66	27.49	3,116
24 Feb 16	26.67500 -0.28	28.00	26.10	27.56	11,135
23 Feb 16	26.95000 -1.64	28.96	26.52	28.50	17,599
22 Feb 16	28.59000 -1.01	29.63	27.78	29.62	8,435
19 Feb 16	29.60000 -0.12	30.24	29.00	29.45	13,069
18 Feb 16	29.72000 -0.08	29.80	28.61	29.47	8,466
17 Feb 16	29.79500 +1.84	29.90	28.00	28.31	18,521
16 Feb 16	27.95000 +0.20	28.15	27.70	28.14	5,604
15 Feb 16	27.75500 +1.42	28.50	26.50	27.00	18,519
12 Feb 16	26.33500 +1.91	26.48	24.25	24.43	25,357
11 Feb 16	24.42000 -0.95	25.40	23.76	25.40	16,501
10 Feb 16	25.37500 +1.27	26.25	24.00	24.45	31,063
09 Feb 16	24.10500 -0.57	25.00	22.82	24.02	37,351
08 Feb 16	24.67000 -3.87	28.33	24.37	28.01	30,291
05 Feb 16	28.54000 -1.71	30.24	27.91	29.35	12,102
04 Feb 16	30.25000 -0.04	30.28	28.50	29.98	11,778
03 Feb 16	30.29000 -0.43	31.34	29.28	31.12	9,993
02 Feb 16	30.72000 +0.39	32.40	30.60	30.95	11,689
01 Feb 16	30.32500 +0.50	30.39	29.83	30.28	11,612
29 Jan 16	29.83000 -0.87	31.20	29.03	31.20	8,814
28 Jan 16	30.70000 -1.00	31.80	30.10	31.80	6,505
27 Jan 16	31.70000 +0.45	31.90	30.82	31.25	4,559
26 Jan 16	31.25000 -0.95	31.90	29.78	31.90	23,954
25 Jan 16	32.20000 -0.69	33.50	32.20	33.12	9,819
22 Jan 16	32.89500 +3.01	34.00	30.80	30.94	32,712
21 Jan 16	29.89000 +1.69	29.99	28.73	29.37	6,550
20 Jan 16	28.20000 -1.30	29.32	26.72	29.00	19,873
19 Jan 16	29.50000 +3.45	29.50	27.40	27.40	27,402
18 Jan 16	26.05000 -2.44	29.28	26.05	28.89	47,501
15 Jan 16	28.49000 -4.18	32.90	28.49	32.14	32,873
14 Jan 16	32.67500 -2.38	35.04	31.36	35.04	28,190
13 Jan 16	35.05000 +0.84	35.60	34.35	35.60	11,729
12 Jan 16	34.21000 -0.79	35.45	33.72	35.15	26,340
11 Jan 16	35.00000 +1.28	35.80	33.40	34.00	16,639
08 Jan 16	33.72000 +2.13	34.72	32.49	32.90	41,991
07 Jan 16	31.59000 -2.90	32.99	31.25	32.99	24,005
06 Jan 16	34.49000 -0.41	34.90	33.60	34.90	37,794
05 Jan 16	34.90000 +3.39	36.40	32.20	32.20	30,589
04 Jan 16	31.51000 -0.22	32.91	31.30	32.00	23,538
30 Dec 15	31.73000 -0.49	33.26	31.05	32.90	12,901
29 Dec 15	32.21500 +0.70	32.50	31.60	32.00	13,324
28 Dec 15	31.51000 +1.61	31.93	29.75	29.98	11,143
23 Dec 15	29.90000 +0.51	29.97	29.30	29.39	7,258
22 Dec 15	29.39000 +0.43	29.40	29.00	29.29	9,533
21 Dec 15	28.96000 +0.25	30.00	28.50	29.10	18,573
18 Dec 15	28.71000 -1.48	30.20	28.57	30.20	13,076
17 Dec 15	30.18500 +1.73	31.39	29.15	29.30	21,136
16 Dec 15	28.45000 +1.27	28.67	27.36	27.38	12,037
15 Dec 15	27.18500 +0.60	27.18	26.46	26.89	8,273
14 Dec 15	26.58000 -0.87	28.38	26.10	27.50	8,447
11 Dec 15	27.45000 -0.95	28.40	27.45	28.15	14,330
10 Dec 15	28.40000 +1.40	28.44	27.07	27.09	11,547
09 Dec 15	27.00000 +0.55	27.10	26.61	26.80	7,129
08 Dec 15	26.45000 -1.06	27.50	26.35	26.94	7,367
07 Dec 15	27.51000 +0.69	28.42	26.95	27.15	26,208
04 Dec 15	26.81500 +0.32	27.14	26.70	27.00	9,196
03 Dec 15	26.50000 -0.20	27.12	25.10	25.25	15,430
02 Dec 15	26.70000 +0.60	26.90	26.05	26.10	7,633
01 Dec 15	26.10000 +0.20	26.30	25.77	26.30	6,014
30 Nov 15	25.90000 +0.80	25.92	25.20	25.25	18,087
27 Nov 15	25.10000 +0.94	25.10	24.35	24.60	8,223
26 Nov 15	24.15500 +0.56	24.80	23.75	24.21	6,470
25 Nov 15	23.60000 +1.45	23.95	22.65	22.65	13,536
24 Nov 15	22.15000 -1.68	23.84	21.57	23.80	17,091
23 Nov 15	23.83000 -0.07	24.00	23.80	24.00	2,083
20 Nov 15	23.90000 -1.10	24.50	23.50	24.50	8,367
19 Nov 15	25.00000 +0.20	25.75	24.50	24.98	9,339
18 Nov 15	24.80000 +0.35	24.98	24.44	24.44	891
17 Nov 15	24.45000 -0.93	25.26	24.15	25.10	10,747
16 Nov 15	25.38000 -0.22	25.50	25.00	25.50	3,169
13 Nov 15	25.59500 -0.11	25.70	25.00	25.20	4,099
12 Nov 15	25.71000 -0.03	25.71	25.41	25.71	2,183
11 Nov 15	25.74000 -0.16	25.84	25.00	25.45	8,174
10 Nov 15	25.89500 -0.08	25.95	25.45	25.95	2,461
09 Nov 15	25.98000 +0.86	26.25	25.11	25.49	21,895
06 Nov 15	25.12000 -0.10	25.50	25.12	25.22	9,013
05 Nov 15	25.22000 +0.31	25.23	24.50	24.50	6,323
04 Nov 15	24.91000 -0.09	25.33	24.20	25.00	18,725
03 Nov 15	25.00000 +1.17	25.65	23.85	23.85	21,149
02 Nov 15	23.83500 +0.63	23.95	23.42	23.65	4,998
30 Oct 15	23.20000 -0.30	23.94	23.20	23.94	1,794
29 Oct 15	23.50500 -0.22	23.93	23.34	23.93	3,936
28 Oct 15	23.72500 +0.88	23.78	22.87	22.98	4,068
27 Oct 15	22.84500 -1.16	24.11	22.83	24.11	8,582
26 Oct 15	24.00500 +0.40	24.07	23.59	23.60	4,752
23 Oct 15	23.60500 +0.83	23.86	23.00	23.08	9,050
22 Oct 15	22.77000 +1.77	23.05	21.28	21.28	25,592
21 Oct 15	21.00000 +0.10	21.17	20.58	20.91	18,715
20 Oct 15	20.89500 -1.28	22.05	20.76	22.05	18,999
19 Oct 15	22.17500 -1.07	24.00	22.15	23.43	9,822
16 Oct 15	23.24000 -0.64	23.92	22.70	23.91	4,154
15 Oct 15	23.88000 +0.17	23.89	23.45	23.77	1,581
14 Oct 15	23.70500 -0.25	23.98	23.15	23.50	6,020
13 Oct 15	23.96000 -0.02	24.18	23.35	24.00	6,535
12 Oct 15	23.97500 +0.67	24.40	23.31	23.63	18,074
09 Oct 15	23.31000 +0.00	24.00	23.30	24.00	2,553
08 Oct 15	23.31000 -0.67	24.90	23.31	23.80	24,738
07 Oct 15	23.98000 +0.67	23.98	23.10	23.31	7,204
06 Oct 15	23.30500 +0.16	23.31	23.00	23.31	1,322
05 Oct 15	23.15000 +0.62	23.33	22.31	22.50	10,451
02 Oct 15	22.53000 -0.44	23.04	22.53	23.04	3,949
01 Oct 15	22.97000 +0.43	23.50	22.50	22.57	8,172
30 Sep 15	22.54000 -0.29	23.00	22.27	23.00	11,096
29 Sep 15	22.83000 -0.66	23.60	22.23	23.60	11,798
28 Sep 15	23.48500 +0.86	23.89	22.58	22.67	18,455
25 Sep 15	22.62000 +0.72	22.62	21.91	22.20	7,452
24 Sep 15	21.90000 -0.27	22.45	21.86	22.45	25,488
23 Sep 15	22.17500 -0.02	22.44	21.90	22.44	13,461
22 Sep 15	22.19000 -0.16	23.02	21.99	23.02	24,345
21 Sep 15	22.35000 -1.34	23.70	22.03	23.70	28,137
18 Sep 15	23.69500 -0.32	24.03	23.50	24.03	10,704
17 Sep 15	24.01000 +0.62	24.15	23.00	23.42	30,643
16 Sep 15	23.39000 +0.25	23.44	22.85	22.85	41,651
15 Sep 15	23.14000 +0.56	23.51	22.59	22.60	54,111
14 Sep 15	22.58000 +0.81	22.64	21.45	21.45	30,714
11 Sep 15	21.77000 -0.23	22.04	21.38	21.41	9,962
10 Sep 15	22.00000 +0.65	22.30	21.15	21.15	28,786
09 Sep 15	21.35000 +1.25	21.55	20.30	20.30	34,069
08 Sep 15	20.10000 +0.82	20.30	19.47	19.47	23,348
07 Sep 15	19.28000 +0.92	19.65	18.87	18.87	15,095
04 Sep 15	18.36000 +0.11	18.40	18.15	18.21	2,309
03 Sep 15	18.25500 +0.18	18.33	17.85	18.25	2,002
02 Sep 15	18.07000 +0.32	18.07	17.69	17.70	1,449
01 Sep 15	17.74500 -0.25	18.16	17.20	18.16	8,545
31 Aug 15	18.00000 +0.06	18.04	17.69	17.99	3,316
28 Aug 15	17.94000 -0.06	18.33	17.76	17.78	1,343
27 Aug 15	18.00500 -0.35	18.48	17.92	18.48	5,698
26 Aug 15	18.35000 +0.75	18.97	17.36	17.80	14,031
25 Aug 15	17.60000 +0.83	17.94	16.55	16.90	10,396
24 Aug 15	16.77500 -0.59	16.98	15.78	16.04	19,456
21 Aug 15	17.36500 +0.24	17.60	15.84	16.80	13,967
20 Aug 15	17.12000 -0.13	18.38	16.73	17.65	20,938
19 Aug 15	17.25000 -1.44	18.80	17.11	18.44	18,021
18 Aug 15	18.69000 -0.25	18.80	18.30	18.70	3,641
17 Aug 15	18.94000 -0.28	19.50	18.30	19.30	6,101
14 Aug 15	19.22500 -0.38	19.49	18.60	19.24	3,802
13 Aug 15	19.60000 +0.36	20.40	19.00	19.30	7,791
12 Aug 15	19.24000 -0.60	19.80	18.64	19.48	14,134
11 Aug 15	19.84500 -0.10	20.40	19.49	19.93	9,689
10 Aug 15	19.94000 -0.15	20.20	19.36	20.00	8,706
07 Aug 15	20.09500 -0.69	21.15	19.63	20.50	16,820
06 Aug 15	20.78500 +0.99	20.92	19.52	19.95	21,297
05 Aug 15	19.80000 +0.14	19.94	19.41	19.94	9,308
04 Aug 15	19.66000 -0.20	19.89	19.15	19.45	3,083
03 Aug 15	19.86000 -0.18	20.19	18.85	20.00	10,909
31 Jul 15	20.04000 +1.13	20.20	18.24	19.00	34,337
30 Jul 15	18.91000 +0.81	19.30	17.80	17.85	18,521
29 Jul 15	18.10000 -0.15	18.11	18.10	18.11	1,149
28 Jul 15	18.25000 -0.05	18.41	18.12	18.41	772
27 Jul 15	18.29500 -0.56	19.15	18.11	19.15	6,592
24 Jul 15	18.85000 -0.04	19.22	18.72	19.11	6,666
23 Jul 15	18.89000 +0.29	18.89	18.35	18.35	6,694
22 Jul 15	18.60000 +0.05	18.60	18.11	18.11	14,064
21 Jul 15	18.55000 +0.95	18.89	17.34	17.56	38,892
20 Jul 15	17.60000 -0.10	17.80	17.20	17.47	11,243
17 Jul 15	17.70000 +0.27	17.80	17.44	17.65	10,346
16 Jul 15	17.43500 +0.31	17.60	16.80	17.15	12,394
15 Jul 15	17.13000 -0.18	17.60	16.56	17.50	9,092
14 Jul 15	17.31000 -0.38	17.69	17.30	17.30	2,244
13 Jul 15	17.69000 +0.02	17.78	17.31	17.66	8,167
10 Jul 15	17.67500 +0.07	17.67	17.04	17.36	1,235
09 Jul 15	17.60000 +0.18	17.67	17.06	17.06	7,037
08 Jul 15	17.41500 +0.17	17.42	16.91	17.08	6,907
07 Jul 15	17.25000 -0.23	17.66	17.00	17.47	6,971
06 Jul 15	17.48000 -0.10	17.68	16.43	16.43	12,028
03 Jul 15	17.57500 +0.58	17.83	16.75	16.98	10,880
02 Jul 15	17.00000 +1.02	17.30	16.08	16.12	22,804
01 Jul 15	15.97500 +0.53	16.61	15.10	15.35	16,750
30 Jun 15	15.45000 -0.44	16.25	15.25	15.88	6,157
29 Jun 15	15.89000 -0.25	16.23	15.00	15.10	7,084
26 Jun 15	16.14000 +0.22	16.25	15.40	16.10	8,271
25 Jun 15	15.91500 +0.11	16.29	15.72	16.00	3,128
24 Jun 15	15.80000 -0.09	16.15	15.60	15.80	5,397
23 Jun 15	15.89000 +0.19	16.30	15.69	15.85	10,231
22 Jun 15	15.70000 +0.41	16.15	15.20	15.20	10,832
19 Jun 15	15.29000 +0.05	15.49	15.27	15.40	928
18 Jun 15	15.24500 -0.36	15.68	15.24	15.43	1,649
17 Jun 15	15.60500 +0.10	15.62	15.02	15.15	3,906
16 Jun 15	15.50000 +0.03	15.50	14.55	15.48	14,719
15 Jun 15	15.47000 -0.75	15.90	15.01	15.90	8,222
12 Jun 15	16.22000 -0.48	16.62	16.21	16.62	4,502
11 Jun 15	16.69500 +0.15	16.70	16.49	16.49	2,331
10 Jun 15	16.54500 +0.82	16.60	15.83	15.87	3,032
09 Jun 15	15.72000 -0.78	16.70	15.72	16.45	6,611
08 Jun 15	16.50000 -0.51	16.88	16.50	16.88	0
05 Jun 15	17.01000 -0.35	17.35	16.81	17.35	0
04 Jun 15	17.36500 -0.01	17.86	16.90	17.40	5,513
03 Jun 15	17.37000 +0.32	17.83	17.02	17.06	6,371
02 Jun 15	17.05500 -0.24	17.30	16.77	17.30	4,931
01 Jun 15	17.29000 +0.05	17.38	16.61	16.64	5,177
29 May 15	17.24000 -0.51	17.70	16.82	17.70	2,863
28 May 15	17.74500 +0.16	17.90	17.08	17.63	9,515
27 May 15	17.59000 +0.49	17.88	16.76	16.76	10,849
26 May 15	17.10000 -0.33	17.28	16.76	16.90	2,710
22 May 15	17.43500 +0.01	17.59	17.40	17.59	328
21 May 15	17.42500 -0.17	18.00	17.20	17.66	12,819
20 May 15	17.59000 +0.05	17.65	17.01	17.33	4,122
19 May 15	17.54500 -0.01	17.78	17.01	17.78	6,822
18 May 15	17.55500 -0.39	18.15	16.66	17.59	10,195
15 May 15	17.94000 +0.17	18.50	17.40	17.79	9,553
14 May 15	17.77500 +0.28	17.90	17.20	17.50	6,049
13 May 15	17.49500 -0.15	17.60	17.10	17.60	10,134
12 May 15	17.64500 +1.18	17.80	16.85	16.85	18,659
11 May 15	16.47000 -0.23	16.90	16.47	16.75	2,566
08 May 15	16.70000 +0.35	16.93	16.19	16.19	7,453
07 May 15	16.35000 -0.02	16.94	16.00	16.44	9,537
06 May 15	16.37500 -0.63	16.83	16.38	16.56	3,851
05 May 15	17.00000 +1.03	17.45	15.98	16.44	8,576
04 May 15	15.96500 -0.58	16.54	15.61	16.48	13,108
30 Apr 15	16.54500 +0.15	16.81	16.55	16.81	430
29 Apr 15	16.40000 -0.77	17.17	16.40	16.89	3,631
28 Apr 15	17.16500 -0.15	17.23	16.82	17.20	8,171
27 Apr 15	17.32000 +0.55	17.49	16.36	16.69	9,306
24 Apr 15	16.77500 +0.27	16.83	16.50	16.74	1,575
23 Apr 15	16.50000 -0.31	16.99	16.00	16.99	13,726
22 Apr 15	16.81000 -0.18	17.08	16.75	16.75	7,090
21 Apr 15	16.99000 -0.57	17.53	16.76	17.53	17,531
20 Apr 15	17.56000 +0.21	17.70	16.91	16.91	12,240
17 Apr 15	17.35000 -0.63	18.00	16.85	17.95	20,255
16 Apr 15	17.98000 -0.14	18.20	17.55	18.20	6,630
15 Apr 15	18.11500 +0.42	18.13	17.60	17.69	11,314
14 Apr 15	17.69500 +0.48	17.69	17.22	17.56	2,848
13 Apr 15	17.22000 -0.47	17.70	16.91	17.60	20,214
10 Apr 15	17.69000 -0.21	18.14	17.53	18.14	8,161
09 Apr 15	17.90000 -0.15	18.05	17.83	18.05	1,693
08 Apr 15	18.04500 -0.08	18.13	17.89	18.13	1,390
07 Apr 15	18.13000 -0.01	18.14	17.82	17.82	3,102
02 Apr 15	18.14000 -0.20	18.24	17.78	18.24	4,633
01 Apr 15	18.34000 -0.01	18.70	18.05	18.25	7,026
31 Mar 15	18.35000 +0.15	18.48	18.06	18.27	8,661
30 Mar 15	18.20000 +0.11	18.34	17.75	18.00	13,886
27 Mar 15	18.09000 -0.16	18.69	17.75	17.75	2,135
26 Mar 15	18.24500 -0.42	18.43	17.70	18.41	14,132
25 Mar 15	18.66500 -0.11	18.77	18.29	18.76	5,547
24 Mar 15	18.77500 +0.44	18.79	18.08	18.58	8,415
23 Mar 15	18.33500 -0.03	18.50	17.71	18.36	10,787
20 Mar 15	18.36000 -0.13	18.79	18.22	18.60	6,859
19 Mar 15	18.48500 +0.28	18.50	18.21	18.48	8,683
18 Mar 15	18.21000 +0.29	18.50	17.61	17.64	7,041
17 Mar 15	17.92000 +0.00	18.19	17.69	17.99	9,775
16 Mar 15	17.92000 -0.20	18.80	17.53	18.49	28,345
13 Mar 15	18.12500 +0.51	18.59	17.19	17.65	28,715
12 Mar 15	17.61000 -0.36	18.20	16.77	18.20	42,616
11 Mar 15	17.97500 -1.00	18.94	17.17	18.56	63,163
10 Mar 15	18.98000 +0.03	19.50	18.58	19.00	24,042
09 Mar 15	18.94500 +0.45	19.00	18.40	18.40	26,007
06 Mar 15	18.49000 +0.41	18.59	17.58	18.08	29,349
05 Mar 15	18.07500 +0.47	18.31	17.61	17.61	41,669
04 Mar 15	17.61000 +0.90	17.80	16.72	17.00	24,585
03 Mar 15	16.71500 +0.21	17.02	16.40	16.56	25,172
02 Mar 15	16.50500 +1.01	16.78	16.08	16.08	24,085
27 Feb 15	15.49500 +0.01	15.53	15.25	15.41	4,729
26 Feb 15	15.49000 -0.01	15.50	15.17	15.29	5,433
25 Feb 15	15.50000 -0.04	15.56	15.17	15.40	6,922
24 Feb 15	15.54000 +0.26	15.60	15.13	15.13	10,867
23 Feb 15	15.28000 +0.18	15.28	15.00	15.00	2,385
20 Feb 15	15.10000 -0.15	15.30	15.09	15.27	3,448
19 Feb 15	15.25000 +0.05	15.29	15.02	15.29	4,979
18 Feb 15	15.20000 +0.80	15.50	14.40	14.50	27,918
17 Feb 15	14.40500 +0.23	14.50	14.11	14.11	3,788
16 Feb 15	14.17000 -0.06	14.25	14.05	14.25	2,500
13 Feb 15	14.23500 -0.26	14.39	14.15	14.19	2,920
12 Feb 15	14.49000 +0.21	14.49	14.18	14.25	2,558
11 Feb 15	14.28000 +0.12	14.40	14.27	14.39	1,590
10 Feb 15	14.16000 -0.31	14.45	14.16	14.26	3,408
09 Feb 15	14.46500 -0.01	14.47	14.09	14.10	2,864
06 Feb 15	14.47000 +0.12	14.49	14.20	14.35	2,042
05 Feb 15	14.35000 +0.05	14.35	14.35	14.35	420
04 Feb 15	14.30000 -0.17	14.30	14.19	14.22	1,072
03 Feb 15	14.47000 +0.17	14.50	14.15	14.15	3,733
02 Feb 15	14.30000 +0.18	14.59	13.90	14.59	2,331
30 Jan 15	14.12000 +0.32	14.28	13.80	13.80	9,645
29 Jan 15	13.80000 +0.42	13.80	13.65	13.70	3,157
28 Jan 15	13.38000 -0.28	13.77	13.23	13.77	5,496
27 Jan 15	13.66000 -0.42	13.87	13.66	13.87	3,431
26 Jan 15	14.08000 -0.47	14.40	13.61	14.18	9,914
23 Jan 15	14.55000 -0.05	14.72	14.04	14.20	8,091
22 Jan 15	14.59500 +0.22	14.60	14.13	14.38	3,691
21 Jan 15	14.37500 +0.18	14.39	14.03	14.03	2,074
20 Jan 15	14.20000 -0.50	14.65	14.20	14.65	4,380
19 Jan 15	14.70000 -0.05	14.70	14.65	14.70	1,310
16 Jan 15	14.75000 -0.23	14.97	14.75	14.80	1,535
15 Jan 15	14.98000 +0.18	15.01	14.76	14.99	4,705
14 Jan 15	14.80000 +0.07	14.80	14.60	14.65	2,984
13 Jan 15	14.73500 +0.07	15.09	14.60	14.71	2,793
12 Jan 15	14.66500 +0.11	14.70	14.25	14.34	2,370
09 Jan 15	14.55000 -0.35	14.99	14.50	14.90	5,368
08 Jan 15	14.90500 +0.72	15.22	14.38	14.38	29,200
07 Jan 15	14.18000 -0.01	14.20	13.90	13.90	2,895
06 Jan 15	14.19000 +0.78	14.19	13.21	13.45	6,302
05 Jan 15	13.41000 -0.61	14.05	12.98	14.00	6,387
02 Jan 15	14.01500 -0.09	14.30	14.00	14.00	3,225
30 Dec 14	14.10000 -0.08	14.35	14.01	14.18	2,578
29 Dec 14	14.18000 +0.08	14.50	13.99	14.05	7,567
23 Dec 14	14.10000 +0.28	14.19	13.95	13.99	10,703
22 Dec 14	13.82000 +0.57	14.20	13.26	13.26	14,524
19 Dec 14	13.25000 +0.25	13.84	13.00	13.05	15,891
18 Dec 14	13.00000 +1.58	13.01	12.20	12.31	22,494
17 Dec 14	11.42000 -0.01	11.43	11.31	11.43	596
16 Dec 14	11.43000 -0.08	11.51	11.24	11.51	4,207
15 Dec 14	11.51000 +0.01	11.88	11.51	11.88	478
12 Dec 14	11.50000 -0.15	11.60	11.50	11.51	2,947
11 Dec 14	11.64500 +0.14	11.68	11.50	11.52	4,177
10 Dec 14	11.51000 +0.01	11.68	11.50	11.68	5,574
09 Dec 14	11.50000 -0.15	11.69	11.50	11.50	7,871
08 Dec 14	11.65000 -0.11	11.69	11.34	11.50	5,112
05 Dec 14	11.75500 -0.18	11.80	11.02	11.60	14,267
04 Dec 14	11.93000 -0.14	12.07	11.64	12.00	5,559
03 Dec 14	12.07000 -0.22	12.17	11.95	12.16	1,632
02 Dec 14	12.29000 +0.08	12.30	12.10	12.30	2,557
01 Dec 14	12.21000 +0.14	12.21	11.91	12.00	6,729
28 Nov 14	12.07000 +0.02	12.20	12.07	12.20	8,350
27 Nov 14	12.05000 -0.15	12.20	12.05	12.10	2,785
26 Nov 14	12.20000 -0.11	12.34	12.01	12.32	4,942
25 Nov 14	12.31500 +0.01	12.37	12.06	12.30	5,889
24 Nov 14	12.30000 +0.18	12.30	12.01	12.17	15,264
21 Nov 14	12.12000 -0.16	12.74	12.12	12.37	26,525
20 Nov 14	12.28500 -0.82	13.01	12.02	12.82	51,481
19 Nov 14	13.10000 -0.57	13.60	12.38	13.60	37,169
18 Nov 14	13.67000 +0.57	13.73	13.14	13.40	16,092
17 Nov 14	13.10000 -0.23	13.30	13.10	13.30	3,371
14 Nov 14	13.33500 -0.16	13.45	13.34	13.45	922
13 Nov 14	13.49500 +0.24	13.74	12.96	13.20	3,532
12 Nov 14	13.25000 -0.07	13.45	13.25	13.30	3,587
11 Nov 14	13.32500 -0.23	13.74	13.31	13.39	4,020
10 Nov 14	13.55000 +0.02	13.55	13.31	13.44	2,348
07 Nov 14	13.53500 +0.27	13.53	13.35	13.35	1,117
06 Nov 14	13.26500 +0.01	13.68	13.27	13.38	1,440
05 Nov 14	13.25500 -0.18	13.44	13.25	13.44	614
04 Nov 14	13.43500 +0.24	13.44	13.25	13.44	1,557
03 Nov 14	13.20000 -0.58	13.77	12.94	13.51	11,906
31 Oct 14	13.78000 +0.15	13.80	13.50	13.64	767
30 Oct 14	13.62500 +0.07	13.73	13.20	13.73	4,031
29 Oct 14	13.55000 +0.35	13.76	13.10	13.76	12,603
28 Oct 14	13.20500 +0.10	13.53	13.10	13.10	7,014
27 Oct 14	13.10500 -0.06	13.80	13.10	13.58	17,097
24 Oct 14	13.16000 -0.10	13.49	13.07	13.29	13,288
23 Oct 14	13.25500 -0.03	13.27	13.06	13.06	3,291
22 Oct 14	13.29000 +0.14	13.29	13.01	13.24	19,946
21 Oct 14	13.15000 +0.05	13.24	12.96	13.24	16,199
20 Oct 14	13.10000 +0.45	13.19	12.81	12.86	18,553
17 Oct 14	12.65000 +0.00	13.30	12.57	12.69	6,655
16 Oct 14	12.65000 +0.25	13.10	12.34	12.34	3,583
15 Oct 14	12.40000 -0.05	12.82	12.36	12.43	4,113
14 Oct 14	12.45000 -0.22	12.49	12.25	12.39	3,974
13 Oct 14	12.66500 +0.05	12.79	12.10	12.40	9,752
10 Oct 14	12.62000 -1.06	13.48	12.07	13.48	17,216
09 Oct 14	13.67500 +0.13	13.90	13.26	13.26	3,135
08 Oct 14	13.55000 -0.25	13.95	13.27	13.60	7,308
07 Oct 14	13.80000 -0.50	14.48	13.51	13.85	11,410
06 Oct 14	14.30000 +0.33	14.50	14.28	14.30	13,706
02 Oct 14	13.97000 -0.01	13.99	13.29	13.95	14,821
01 Oct 14	13.97500 +0.02	14.00	13.65	13.96	1,333
30 Sep 14	13.96000 -0.10	14.10	13.77	14.10	2,810
29 Sep 14	14.05500 -0.01	14.07	13.44	13.80	7,213
26 Sep 14	14.07000 -0.07	14.10	13.61	13.99	6,449
25 Sep 14	14.13500 -0.26	14.28	13.50	14.28	6,722
24 Sep 14	14.39500 -0.07	14.53	14.01	14.53	1,864
23 Sep 14	14.47000 -0.11	14.78	14.24	14.50	4,191
22 Sep 14	14.58500 +0.13	15.02	14.13	14.50	14,577
19 Sep 14	14.46000 +0.28	14.50	14.02	14.02	3,634
18 Sep 14	14.18000 -0.26	14.30	14.05	14.11	1,059
17 Sep 14	14.43500 +0.19	14.48	14.01	14.25	1,329
16 Sep 14	14.25000 -0.26	14.40	14.25	14.40	2,035
15 Sep 14	14.50500 -0.39	15.00	14.50	14.90	3,272
12 Sep 14	14.90000 -0.01	15.10	14.80	15.10	3,255
11 Sep 14	14.90500 -0.07	15.28	14.70	14.81	6,244
10 Sep 14	14.97500 +0.24	14.98	14.30	14.60	15,843
09 Sep 14	14.74000 -0.17	15.05	14.40	15.05	8,462
08 Sep 14	14.91000 +1.08	14.99	13.90	13.90	12,036
05 Sep 14	13.83000 +0.02	13.85	13.32	13.32	3,068
04 Sep 14	13.81000 +0.34	13.98	13.31	13.48	9,052
03 Sep 14	13.47500 +0.19	13.55	13.26	13.39	5,667
02 Sep 14	13.29000 +0.04	13.39	13.07	13.25	2,580
01 Sep 14	13.25000 +0.30	14.50	13.19	13.19	2,571
29 Aug 14	12.95500 -0.15	13.20	12.91	13.18	2,887
28 Aug 14	13.10000 +0.10	13.15	12.91	12.91	2,670
27 Aug 14	13.00000 -0.10	13.15	12.94	13.10	1,144
26 Aug 14	13.10000 -0.14	13.10	13.07	13.07	3,022
25 Aug 14	13.24500 -0.12	13.35	13.19	13.20	1,962
22 Aug 14	13.36500 +0.16	13.36	13.02	13.19	2,429
21 Aug 14	13.20000 -0.14	13.30	12.80	13.30	10,209
20 Aug 14	13.33500 +0.03	13.49	13.10	13.49	10,450
19 Aug 14	13.30000 +0.19	13.33	13.11	13.14	4,336
18 Aug 14	13.11000 +0.06	13.19	13.01	13.10	16,207
15 Aug 14	13.04500 +0.16	13.22	12.77	12.99	11,443
14 Aug 14	12.88000 +0.34	12.99	12.01	12.57	30,472
13 Aug 14	12.54500 +1.01	12.78	11.82	11.82	24,271
08 Aug 14	11.53500 -0.49	11.94	11.06	11.61	15,160
07 Aug 14	12.02500 -0.02	12.40	11.70	12.02	6,529
06 Aug 14	12.04500 -0.18	12.15	11.41	11.65	29,082
05 Aug 14	12.22000 +0.24	12.50	12.00	12.10	26,521
04 Aug 14	11.98000 -0.67	12.81	11.80	12.50	22,162
01 Aug 14	12.64500 -0.86	13.66	11.80	13.40	37,824
31 Jul 14	13.51000 -0.31	13.79	13.27	13.79	6,240
30 Jul 14	13.82500 +0.05	13.84	13.55	13.84	3,505
29 Jul 14	13.77500 -0.53	14.14	13.42	13.87	21,836
28 Jul 14	14.30000 -0.09	14.40	14.10	14.34	7,235
25 Jul 14	14.39000 -0.08	14.50	14.15	14.50	4,716
24 Jul 14	14.47000 +0.31	14.48	13.97	14.24	6,463
23 Jul 14	14.16500 -0.08	14.49	13.86	14.40	7,623
22 Jul 14	14.24500 +0.02	14.25	13.78	14.22	5,927
21 Jul 14	14.23000 -0.07	14.44	14.00	14.44	3,843
18 Jul 14	14.30000 +0.32	14.36	13.55	13.87	24,182
17 Jul 14	13.97500 +0.11	14.19	13.81	13.89	8,814
16 Jul 14	13.87000 +0.61	13.94	13.26	13.32	34,415
15 Jul 14	13.26000 -1.04	14.48	13.14	14.22	26,638
14 Jul 14	14.30000 -0.49	14.80	14.02	14.50	34,887
11 Jul 14	14.79500 -0.10	14.98	14.60	14.85	7,499
10 Jul 14	14.90000 -0.85	15.73	14.65	15.64	18,146
09 Jul 14	15.75000 -0.12	15.78	15.45	15.50	4,785
08 Jul 14	15.87000 -0.07	15.94	15.55	15.77	6,551
07 Jul 14	15.93500 +0.19	15.94	15.59	15.75	2,805
04 Jul 14	15.75000 +0.00	15.80	15.75	15.80	2,759
03 Jul 14	15.75000 +0.24	15.75	15.50	15.66	2,315
02 Jul 14	15.50500 +0.10	15.75	15.45	15.75	3,161
01 Jul 14	15.40500 -0.20	15.69	15.40	15.69	1,454
30 Jun 14	15.60000 +0.24	15.60	15.28	15.28	6,068
27 Jun 14	15.36500 -0.32	15.37	15.25	15.31	4,274
26 Jun 14	15.68000 -0.02	15.74	15.30	15.74	2,900
25 Jun 14	15.70500 +0.03	15.74	15.31	15.35	2,306
24 Jun 14	15.67500 -0.06	15.68	15.31	15.56	656
23 Jun 14	15.74000 +0.38	15.74	15.30	15.30	1,635
20 Jun 14	15.36000 -0.14	15.60	15.31	15.49	16,819
19 Jun 14	15.50000 -0.01	15.86	15.49	15.85	6,903
18 Jun 14	15.50500 -0.30	15.87	15.51	15.87	3,001
17 Jun 14	15.80000 +0.30	15.94	15.50	15.50	7,555
16 Jun 14	15.50000 +0.09	15.55	15.30	15.40	2,016
13 Jun 14	15.41000 -0.44	15.98	15.41	15.98	6,338
12 Jun 14	15.85000 +0.31	15.98	15.63	15.70	8,330
11 Jun 14	15.54500 +0.24	15.69	15.35	15.60	2,430
10 Jun 14	15.30500 -0.06	15.59	15.28	15.50	3,087
09 Jun 14	15.36500 -0.01	15.49	15.26	15.40	1,155
06 Jun 14	15.37000 +0.37	15.37	14.95	15.00	7,662
05 Jun 14	15.00000 +0.02	15.00	14.77	14.98	4,350
04 Jun 14	14.97500 -0.02	15.00	14.61	14.90	12,046
03 Jun 14	15.00000 +0.23	15.00	14.56	14.80	12,055
02 Jun 14	14.77000 +1.22	15.23	13.72	13.72	25,338
30 May 14	13.55000 -0.15	13.60	13.31	13.45	4,958
29 May 14	13.70000 +0.01	13.73	13.40	13.66	3,856
28 May 14	13.68500 -0.26	14.10	13.69	14.10	6,096
27 May 14	13.95000 +0.16	14.24	13.31	13.70	15,358
26 May 14	13.78500 -0.70	14.49	13.64	14.49	8,840
23 May 14	14.48500 -0.01	14.50	14.22	14.49	4,506
22 May 14	14.49500 +0.47	14.77	13.85	14.07	19,792
21 May 14	14.02000 -0.03	14.23	13.86	14.20	6,177
20 May 14	14.05000 +0.04	14.19	13.84	14.19	2,453
19 May 14	14.01000 -0.05	14.36	13.94	14.10	5,014
16 May 14	14.05500 +0.11	14.08	13.48	13.94	6,761
15 May 14	13.94500 -0.40	14.70	13.23	14.28	21,504
14 May 14	14.34500 +0.40	14.74	14.01	14.01	40,846
13 May 14	13.95000 -0.05	14.05	13.95	14.00	6,778
12 May 14	14.00000 +0.00	14.05	13.97	14.01	8,420
09 May 14	14.00000 +0.26	14.09	13.75	13.78	6,654
08 May 14	13.74500 +0.15	13.75	13.50	13.70	3,109
07 May 14	13.59000 -0.25	14.01	13.59	13.65	8,836
06 May 14	13.84000 +0.15	14.01	13.70	13.70	18,387
05 May 14	13.68500 +0.23	13.71	13.10	13.55	24,612
02 May 14	13.45500 +0.15	13.78	13.22	13.49	14,182
30 Apr 14	13.30000 +0.47	13.33	12.75	12.90	20,480
29 Apr 14	12.83500 +0.40	13.10	12.19	12.19	19,525
28 Apr 14	12.43000 +0.32	12.43	12.11	12.11	10,984
25 Apr 14	12.11000 -0.09	12.20	12.10	12.20	3,640
24 Apr 14	12.20000 +0.00	12.34	12.15	12.24	2,928
23 Apr 14	12.20000 +0.04	12.25	12.10	12.16	6,813
22 Apr 14	12.16000 +0.40	12.22	11.91	11.91	2,275
17 Apr 14	11.76000 -0.13	11.87	11.64	11.87	4,943
16 Apr 14	11.89000 -0.05	11.95	11.78	11.95	2,246
15 Apr 14	11.93500 +0.32	11.94	11.50	11.58	6,248
14 Apr 14	11.62000 -0.69	12.12	11.26	12.12	17,153
11 Apr 14	12.30500 -0.07	12.34	12.12	12.20	2,329
10 Apr 14	12.38000 -0.18	12.55	12.35	12.49	5,255
09 Apr 14	12.56500 +0.51	12.57	12.09	12.09	3,777
08 Apr 14	12.05000 -0.61	12.33	11.90	12.33	14,662
07 Apr 14	12.66000 -0.41	12.95	12.66	12.80	7,356
04 Apr 14	13.07000 +0.16	13.10	12.94	12.94	2,800
03 Apr 14	12.90500 -0.19	13.10	12.87	13.10	2,859
02 Apr 14	13.09500 +0.30	13.11	12.75	12.75	5,344
01 Apr 14	12.80000 +0.22	12.80	12.48	12.60	17,809
31 Mar 14	12.58500 -0.01	12.65	12.50	12.60	11,262
28 Mar 14	12.59500 +0.15	12.60	12.40	12.52	11,776
27 Mar 14	12.45000 -0.05	12.60	12.35	12.52	5,260
26 Mar 14	12.50000 -0.15	12.60	12.39	12.60	9,415
25 Mar 14	12.65000 +0.60	12.80	12.03	12.03	26,419
24 Mar 14	12.05000 +0.36	12.10	11.80	12.10	25,727
21 Mar 14	11.69500 +0.30	11.88	11.41	11.41	17,482
20 Mar 14	11.40000 +0.01	11.40	11.18	11.40	6,733
19 Mar 14	11.39000 +0.35	11.41	11.06	11.25	14,025
18 Mar 14	11.04500 +0.16	11.05	10.90	10.91	4,078
17 Mar 14	10.88000 +0.18	11.00	10.75	10.75	4,728
14 Mar 14	10.70000 -0.28	10.97	10.65	10.95	21,425
13 Mar 14	10.98000 -0.19	11.25	10.75	10.75	8,420
12 Mar 14	11.16500 +0.36	11.20	10.70	10.76	7,615
11 Mar 14	10.80000 +0.00	10.88	10.80	10.88	3,708
10 Mar 14	10.80000 -0.05	10.93	10.80	10.81	1,886
07 Mar 14	10.84500 +0.05	10.98	10.80	10.98	1,292
06 Mar 14	10.80000 -0.01	11.00	10.80	11.00	5,689
05 Mar 14	10.81500 -0.09	11.01	10.80	10.90	12,333
04 Mar 14	10.90000 -0.08	10.99	10.90	10.90	2,293
03 Mar 14	10.97500 -0.23	11.10	10.90	11.10	15,203
28 Feb 14	11.21000 -0.29	11.40	11.21	11.40	4,067
27 Feb 14	11.50000 +0.20	11.50	11.30	11.30	20,816
26 Feb 14	11.30000 -0.10	11.60	11.10	11.49	17,722
25 Feb 14	11.40000 +0.30	11.65	11.10	11.33	17,920
24 Feb 14	11.10000 +0.10	11.10	11.01	11.04	7,332
21 Feb 14	11.00000 +0.34	11.06	10.66	10.66	17,840
20 Feb 14	10.66000 +0.01	10.66	10.51	10.60	13,473
19 Feb 14	10.65000 +0.03	10.66	10.52	10.60	6,384
18 Feb 14	10.62000 +0.12	10.73	10.52	10.52	5,735
17 Feb 14	10.50000 +0.03	10.70	10.44	10.62	10,465
14 Feb 14	10.47000 +0.00	10.47	10.35	10.45	3,237
13 Feb 14	10.47000 +0.16	10.47	10.27	10.39	10,085
12 Feb 14	10.31000 -0.19	10.47	10.31	10.47	5,355
11 Feb 14	10.50000 -0.15	10.69	10.50	10.55	8,483
10 Feb 14	10.65000 +0.11	10.70	10.54	10.70	3,630
07 Feb 14	10.54000 +0.01	10.63	10.40	10.53	6,151
06 Feb 14	10.53000 +0.26	10.54	10.44	10.44	7,000
05 Feb 14	10.27500 +0.14	10.48	10.15	10.15	3,730
04 Feb 14	10.13000 -0.41	10.49	10.12	10.49	8,131
03 Feb 14	10.54000 -0.20	10.79	10.54	10.54	2,071
31 Jan 14	10.74500 -0.26	11.04	10.65	11.04	12,644
30 Jan 14	11.00000 +0.40	11.20	10.78	10.95	19,399
29 Jan 14	10.60500 +0.28	10.71	10.43	10.43	8,150
28 Jan 14	10.32000 +0.12	10.35	10.20	10.20	1,240
27 Jan 14	10.20000 -0.26	10.29	10.03	10.29	19,825
24 Jan 14	10.45500 -0.64	11.06	10.40	10.95	15,489
23 Jan 14	11.09000 -0.21	11.20	10.95	11.15	4,751
22 Jan 14	11.30000 +0.10	11.30	11.07	11.19	2,194
21 Jan 14	11.20000 +0.10	11.20	11.15	11.15	5,128
20 Jan 14	11.09500 -0.10	11.20	10.99	11.20	1,677
17 Jan 14	11.19500 -0.06	11.30	11.02	11.30	3,608
16 Jan 14	11.25000 -0.15	11.40	11.00	11.40	9,163
15 Jan 14	11.40000 +0.50	11.45	10.81	10.90	14,145
14 Jan 14	10.90000 +0.15	10.95	10.78	10.90	6,737
13 Jan 14	10.75000 +0.05	10.91	10.70	10.70	1,717
10 Jan 14	10.70000 -0.05	10.92	10.70	10.85	4,890
09 Jan 14	10.75000 +0.00	10.86	10.75	10.75	1,163
08 Jan 14	10.75000 -0.05	10.86	10.70	10.74	8,042
07 Jan 14	10.80000 +0.10	10.80	10.73	10.80	3,764
06 Jan 14	10.70000 +0.20	10.80	10.64	10.64	3,640
03 Jan 14	10.50000 -0.19	10.55	10.39	10.39	2,040
02 Jan 14	10.68500 +0.29	10.69	10.41	10.55	2,607
30 Dec 13	10.40000 -0.02	10.56	10.35	10.52	5,447
27 Dec 13	10.41500 -0.28	10.80	10.40	10.80	7,235
23 Dec 13	10.70000 -0.07	10.80	10.70	10.77	7,766
20 Dec 13	10.76500 -0.05	10.83	10.70	10.83	5,196
19 Dec 13	10.81500 -0.09	11.00	10.81	10.90	6,022
18 Dec 13	10.90000 +0.19	10.99	10.71	10.82	11,180
17 Dec 13	10.70500 +0.13	10.94	10.54	10.54	13,732
16 Dec 13	10.58000 +0.10	10.60	10.45	10.50	6,100
13 Dec 13	10.48000 -0.04	10.57	10.35	10.49	3,173
12 Dec 13	10.51500 -0.18	10.60	10.51	10.60	7,354
11 Dec 13	10.70000 -0.25	10.81	10.70	10.76	2,387
10 Dec 13	10.95000 -0.16	11.20	10.61	10.99	15,667
09 Dec 13	11.11000 +0.41	11.22	10.75	10.80	32,763
06 Dec 13	10.69500 +0.30	10.69	10.27	10.40	19,495
05 Dec 13	10.39500 +0.28	10.40	10.02	10.15	11,371
04 Dec 13	10.11500 +0.14	10.11	9.91	9.97	4,243
03 Dec 13	9.97000 -0.17	10.10	9.91	10.10	6,116
02 Dec 13	10.14000 +0.03	10.14	10.01	10.01	1,893
29 Nov 13	10.11500 -0.03	10.15	10.01	10.15	2,317
28 Nov 13	10.15000 +0.13	10.15	9.92	10.00	4,527
27 Nov 13	10.02500 +0.32	10.15	9.75	9.75	10,004
26 Nov 13	9.70000 -0.19	9.80	9.68	9.80	9,510
25 Nov 13	9.88500 -0.06	9.89	9.75	9.81	14,131
22 Nov 13	9.95000 -0.05	10.01	9.95	10.00	2,749
21 Nov 13	9.99900 -0.40	10.20	9.87	10.15	18,030
20 Nov 13	10.40000 -0.23	10.48	10.00	10.38	39,128
19 Nov 13	10.63000 +0.13	10.80	10.45	10.47	15,054
18 Nov 13	10.50000 +0.48	10.50	9.57	9.78	27,726
15 Nov 13	10.01500 -0.41	10.45	9.77	10.43	32,374
14 Nov 13	10.42500 -0.03	10.51	10.28	10.45	16,906
13 Nov 13	10.45500 +0.07	10.53	10.20	10.20	24,946
12 Nov 13	10.38500 -0.24	10.72	9.80	10.72	52,231
11 Nov 13	10.63000 +0.83	10.90	10.20	10.20	41,123
08 Nov 13	9.80000 +0.25	9.80	9.20	9.49	10,295
07 Nov 13	9.55000 -0.25	9.94	9.51	9.80	6,198
06 Nov 13	9.80000 +0.31	9.90	9.43	9.48	19,990
05 Nov 13	9.48900 +0.02	9.50	9.31	9.48	7,032
04 Nov 13	9.47000 +0.20	9.47	9.30	9.30	4,157
01 Nov 13	9.27400 +0.10	9.58	9.17	9.17	7,380
31 Oct 13	9.17000 +0.13	9.19	9.00	9.00	3,872
30 Oct 13	9.04000 +0.00	9.04	9.00	9.00	900
29 Oct 13	9.04000 +0.14	9.04	8.91	8.91	1,215
28 Oct 13	8.90400 -0.13	9.04	8.90	9.04	5,914
25 Oct 13	9.03900 +0.05	9.04	8.94	8.95	2,409
24 Oct 13	8.98900 +0.10	9.02	8.79	8.89	7,726
23 Oct 13	8.88600 +0.10	8.89	8.89	8.89	500
22 Oct 13	8.79000 +0.00	8.90	8.67	8.80	6,400
21 Oct 13	8.78900 +0.12	8.80	8.63	8.80	3,894
18 Oct 13	8.66600 +0.06	8.67	8.60	8.62	1,025
17 Oct 13	8.61000 -0.10	8.71	8.61	8.71	2,025
16 Oct 13	8.70800 -0.21	8.95	8.71	8.95	3,568
15 Oct 13	8.92000 +0.36	8.92	8.68	8.68	10,889
14 Oct 13	8.56100 -0.14	8.80	8.51	8.80	3,891
11 Oct 13	8.70000 -0.10	8.80	8.70	8.80	604
10 Oct 13	8.80000 -0.18	8.94	8.74	8.90	4,480
09 Oct 13	8.98000 +0.56	8.98	8.35	8.47	14,833
08 Oct 13	8.42000 -0.05	8.45	8.30	8.35	18,280
07 Oct 13	8.46900 +0.12	8.47	8.44	8.44	235
03 Oct 13	8.35100 -0.11	8.48	8.35	8.48	2,483
02 Oct 13	8.45700 +0.03	8.46	8.46	8.46	1
01 Oct 13	8.43000 +0.08	8.50	8.35	8.35	6,392
30 Sep 13	8.35000 +0.00	8.39	8.35	8.37	3,563
27 Sep 13	8.35000 -0.10	8.35	8.35	8.35	2,652
26 Sep 13	8.45500 +0.11	8.45	8.45	8.45	331
25 Sep 13	8.34000 -0.06	8.40	8.34	8.37	3,543
24 Sep 13	8.40000 -0.01	8.51	8.40	8.41	4,270
23 Sep 13	8.41000 +0.00	8.44	8.41	8.44	1,110
20 Sep 13	8.41000 -0.07	8.50	8.41	8.50	760
19 Sep 13	8.48400 -0.15	8.70	8.21	8.55	9,618
18 Sep 13	8.63600 -0.06	8.64	8.55	8.61	1,676
17 Sep 13	8.70000 -0.01	8.76	8.65	8.65	1,195
16 Sep 13	8.70700 +0.11	8.82	8.59	8.67	1,628
13 Sep 13	8.60100 -0.10	8.70	8.60	8.70	1,671
12 Sep 13	8.70500 -0.02	8.86	8.70	8.86	2,034
11 Sep 13	8.73000 -0.02	8.76	8.70	8.76	4,924
10 Sep 13	8.75000 -0.03	8.90	8.70	8.70	15,160
09 Sep 13	8.78000 +0.09	8.79	8.70	8.70	5,130
06 Sep 13	8.69500 -0.17	8.87	8.69	8.87	4,667
05 Sep 13	8.86500 +0.03	8.86	8.86	8.86	28
04 Sep 13	8.83300 +0.03	8.83	8.79	8.79	974
03 Sep 13	8.80000 +0.05	8.80	8.80	8.80	1,030
02 Sep 13	8.75000 -0.05	8.80	8.70	8.80	3,707
30 Aug 13	8.80000 -0.15	8.80	8.80	8.80	249
29 Aug 13	8.95000 +0.13	8.98	8.76	8.76	3,252
28 Aug 13	8.81900 -0.12	9.09	8.65	8.98	7,476
27 Aug 13	8.94300 +0.24	8.99	8.69	8.74	8,107
26 Aug 13	8.70000 +0.10	8.74	8.60	8.65	2,481
23 Aug 13	8.60000 +0.18	8.60	8.45	8.48	8,017
22 Aug 13	8.42000 -0.13	8.49	8.31	8.31	3,658
21 Aug 13	8.54900 -0.39	9.01	8.25	8.94	64,662
20 Aug 13	8.93900 +0.04	8.94	8.85	8.94	13,279
19 Aug 13	8.90000 +0.19	8.90	8.63	8.63	7,000
16 Aug 13	8.71400 +0.01	8.71	8.61	8.63	630
15 Aug 13	8.70000 +0.09	8.70	8.66	8.66	172
14 Aug 13	8.61000 -0.04	8.74	8.61	8.69	1,971
13 Aug 13	8.64800 +0.00	8.75	8.65	8.75	1,653
12 Aug 13	8.64600 -0.04	8.81	8.61	8.71	3,320
09 Aug 13	8.68800 +0.05	8.70	8.55	8.68	2,406
08 Aug 13	8.64300 +0.16	8.68	8.47	8.68	3,815
07 Aug 13	8.48400 -0.02	8.54	8.48	8.50	700
06 Aug 13	8.50000 -0.05	8.55	8.50	8.50	2,208
05 Aug 13	8.55000 +0.05	8.55	8.50	8.50	3,600
02 Aug 13	8.50000 -0.09	8.60	8.50	8.56	7,334
01 Aug 13	8.59000 +0.12	8.59	8.47	8.55	2,300
31 Jul 13	8.47000 -0.03	8.60	8.47	8.50	3,455
30 Jul 13	8.50100 -0.13	8.60	8.44	8.53	8,616
29 Jul 13	8.63300 -0.07	8.74	8.43	8.74	9,779
26 Jul 13	8.70000 +0.05	8.73	8.64	8.73	2,380
25 Jul 13	8.65100 -0.10	8.75	8.64	8.64	4,099
24 Jul 13	8.75000 +0.05	8.75	8.70	8.70	3,090
23 Jul 13	8.70000 -0.05	8.80	8.70	8.80	562
22 Jul 13	8.75000 -0.05	8.81	8.75	8.81	964
19 Jul 13	8.79900 +0.05	8.80	8.64	8.75	2,910
18 Jul 13	8.74900 +0.13	8.75	8.70	8.70	1,500
17 Jul 13	8.62000 -0.08	8.62	8.62	8.62	268
16 Jul 13	8.70000 +0.10	8.70	8.60	8.70	2,040
15 Jul 13	8.60000 +0.00	8.70	8.60	8.70	1,903
12 Jul 13	8.60000 -0.10	8.70	8.54	8.70	1,760
10 Jul 13	8.69900 +0.02	8.75	8.65	8.75	5,289
09 Jul 13	8.68200 +0.00	8.80	8.68	8.68	3,903
08 Jul 13	8.68000 -0.02	8.77	8.68	8.77	5,634
05 Jul 13	8.70000 +0.01	8.72	8.70	8.72	3,600
04 Jul 13	8.69000 -0.15	8.69	8.65	8.69	3,914
03 Jul 13	8.84300 -0.11	8.89	8.65	8.81	4,591
02 Jul 13	8.94900 -0.05	8.95	8.83	8.83	197
01 Jul 13	8.99900 +0.01	9.00	8.80	8.99	140
28 Jun 13	8.99000 -0.01	9.00	8.85	9.00	2,130
27 Jun 13	9.00000 +0.09	9.00	8.75	8.75	2,133
26 Jun 13	8.90900 +0.34	8.91	8.60	8.60	24,615
25 Jun 13	8.56700 -0.20	8.82	8.57	8.70	8,038
24 Jun 13	8.76300 -0.19	8.94	8.61	8.94	10,387
21 Jun 13	8.95000 +0.00	8.95	8.95	8.95	2,731
20 Jun 13	8.94700 +0.00	8.95	8.80	8.80	1,378
19 Jun 13	8.95000 -0.09	9.05	8.85	9.05	31,423
18 Jun 13	9.03700 -0.06	9.25	9.04	9.10	9,043
17 Jun 13	9.10000 +0.00	9.10	9.00	9.00	8,969
14 Jun 13	9.09900 +0.10	9.25	8.90	8.90	6,147
13 Jun 13	9.00000 -0.34	9.29	8.62	9.29	12,873
12 Jun 13	9.34100 +0.17	9.38	9.21	9.22	7,565
11 Jun 13	9.17000 -0.17	9.30	8.99	9.30	11,045
10 Jun 13	9.34200 +0.21	9.35	9.16	9.20	6,989
07 Jun 13	9.13000 +0.15	9.13	8.95	9.04	10,066
06 Jun 13	8.97800 -0.12	8.98	8.80	8.94	1,502
05 Jun 13	9.10000 +0.40	9.14	8.80	8.80	5,474
04 Jun 13	8.70000 -0.03	8.73	8.65	8.73	7,117
03 Jun 13	8.72900 +0.03	8.85	8.57	8.85	4,813
31 May 13	8.70000 +0.05	8.85	8.65	8.85	1,112
30 May 13	8.65100 -0.05	8.89	8.64	8.89	2,592
29 May 13	8.70100 -0.19	8.70	8.64	8.64	2,933
28 May 13	8.89600 +0.25	8.90	8.67	8.67	585
27 May 13	8.64600 +0.04	8.99	8.65	8.78	2,911
24 May 13	8.60300 -0.30	8.91	8.50	8.85	7,847
23 May 13	8.89800 +0.15	8.90	8.67	8.67	5,115
22 May 13	8.75000 -0.10	9.05	8.75	8.92	6,466
21 May 13	8.85000 -0.15	9.00	8.80	9.00	5,915
20 May 13	9.00000 -0.15	9.01	8.83	8.99	4,168
17 May 13	9.15500 +0.51	9.15	8.78	8.78	4,163
16 May 13	8.64900 -0.17	8.66	8.50	8.66	8,807
15 May 13	8.81900 -0.23	9.15	8.55	9.15	19,385
14 May 13	9.05100 +0.05	9.21	8.99	9.02	6,092
13 May 13	9.00000 +0.00	9.14	8.80	9.02	5,507
10 May 13	8.99900 -0.20	9.47	8.81	9.38	12,364
09 May 13	9.20000 +0.32	9.30	8.90	8.90	5,978
08 May 13	8.88000 -0.02	8.90	8.77	8.90	1,358
07 May 13	8.90000 +0.29	8.90	8.65	8.65	4,408
06 May 13	8.61000 -0.20	8.79	8.60	8.63	706
03 May 13	8.81100 -0.09	8.81	8.63	8.66	1,174
02 May 13	8.90000 +0.00	8.90	8.64	8.79	5,562
30 Apr 13	8.90000 +0.02	8.90	8.78	8.80	3,187
29 Apr 13	8.87700 +0.16	8.88	8.65	8.80	3,293
26 Apr 13	8.71200 -0.04	8.74	8.52	8.74	2,642
25 Apr 13	8.75000 +0.16	8.75	8.46	8.68	7,047
24 Apr 13	8.58500 +0.18	8.68	8.40	8.40	1,892
23 Apr 13	8.40100 -0.15	8.59	8.40	8.44	3,896
22 Apr 13	8.55000 -0.03	8.55	8.55	8.55	300
19 Apr 13	8.58000 -0.10	8.58	8.46	8.58	2,951
18 Apr 13	8.67900 +0.00	8.68	8.50	8.60	1,519
17 Apr 13	8.68000 -0.01	8.70	8.46	8.70	1,980
16 Apr 13	8.69000 -0.01	8.70	8.65	8.68	1,147
15 Apr 13	8.70000 -0.28	8.75	8.48	8.70	4,931
12 Apr 13	8.98500 -0.02	9.05	8.74	9.05	2,067
11 Apr 13	9.00000 +0.00	9.00	8.89	8.89	1,343
10 Apr 13	9.00000 +0.27	9.00	8.70	8.86	6,967
09 Apr 13	8.72500 +0.09	8.89	8.65	8.65	4,795
08 Apr 13	8.64000 +0.34	8.70	8.49	8.50	7,969
05 Apr 13	8.30000 -0.30	8.70	8.30	8.63	18,984
04 Apr 13	8.60000 -0.28	9.00	8.55	9.00	11,862
03 Apr 13	8.88000 -0.43	9.12	8.88	9.11	9,793
02 Apr 13	9.31400 +0.04	9.43	9.15	9.43	2,035
28 Mar 13	9.27000 +0.19	9.33	9.20	9.26	3,719
27 Mar 13	9.07900 -0.02	9.15	8.95	9.15	4,093
26 Mar 13	9.10000 +0.23	9.20	9.06	9.06	5,600
25 Mar 13	8.87000 +0.21	9.07	8.70	8.70	22,898
22 Mar 13	8.66000 +0.03	8.86	8.66	8.86	7,464
21 Mar 13	8.63200 -0.27	8.99	8.63	8.94	15,942
20 Mar 13	8.90000 +0.35	8.94	8.55	8.69	11,695
19 Mar 13	8.55000 -0.17	8.87	8.50	8.87	7,710
18 Mar 13	8.71900 -0.13	8.91	8.36	8.70	10,825
15 Mar 13	8.85000 -0.05	8.94	8.78	8.94	2,385
14 Mar 13	8.90000 -0.09	9.06	8.67	8.83	6,306
13 Mar 13	8.99000 -0.13	9.12	8.80	8.94	9,067
12 Mar 13	9.12000 -0.10	9.17	8.87	9.05	11,280
11 Mar 13	9.22000 -0.21	9.48	9.22	9.48	5,670
08 Mar 13	9.43000 -0.22	9.59	9.30	9.59	4,104
07 Mar 13	9.65000 +0.07	9.65	9.36	9.62	737
06 Mar 13	9.58000 +0.11	9.58	9.26	9.44	4,156
05 Mar 13	9.46900 +0.08	9.48	9.20	9.28	5,547
04 Mar 13	9.39100 -0.26	9.70	9.15	9.70	13,581
01 Mar 13	9.64900 -0.14	9.76	9.53	9.76	2,788
28 Feb 13	9.78800 +0.00	9.79	9.79	9.79	250
27 Feb 13	9.78800 +0.09	9.79	9.56	9.56	1,060
26 Feb 13	9.69900 -0.05	9.75	9.51	9.72	8,202
25 Feb 13	9.75100 +0.08	9.88	9.70	9.72	2,639
22 Feb 13	9.66800 -0.13	9.95	9.59	9.70	13,766
21 Feb 13	9.80000 -0.30	10.10	9.70	10.00	8,989
20 Feb 13	10.09500 -0.26	10.38	10.10	10.38	3,665
19 Feb 13	10.35500 +0.16	10.38	10.10	10.24	11,509
18 Feb 13	10.19000 +0.14	10.20	10.09	10.10	3,249
15 Feb 13	10.04500 +0.01	10.06	9.90	10.06	1,755
14 Feb 13	10.03500 -0.19	10.23	9.62	10.15	12,627
13 Feb 13	10.22000 +0.06	10.35	10.06	10.26	12,110
12 Feb 13	10.16500 +0.18	10.16	10.00	10.05	7,013
11 Feb 13	9.99000 -0.01	10.06	9.80	10.00	6,275
08 Feb 13	10.00000 +0.05	10.00	9.83	10.00	5,953
07 Feb 13	9.95400 +0.00	10.09	9.95	10.09	11,418
06 Feb 13	9.95000 -0.05	10.15	9.95	10.15	8,440
05 Feb 13	9.99900 -0.05	10.19	9.99	10.10	9,181
04 Feb 13	10.05000 +0.12	10.45	9.96	10.30	34,436
01 Feb 13	9.93100 +0.27	10.47	9.82	9.84	22,666
31 Jan 13	9.66000 +0.12	9.84	9.58	9.60	13,929
30 Jan 13	9.54000 +0.19	9.60	9.32	9.35	9,369
29 Jan 13	9.35000 +0.05	9.50	9.25	9.50	5,298
28 Jan 13	9.30400 +0.10	9.60	9.30	9.30	6,547
25 Jan 13	9.20000 -0.10	9.38	9.13	9.30	15,674
24 Jan 13	9.30000 +0.20	9.30	9.03	9.10	6,115
23 Jan 13	9.10000 +0.22	9.10	8.93	8.98	3,652
22 Jan 13	8.88000 -0.03	9.00	8.80	9.00	10,871
21 Jan 13	8.91000 -0.09	9.03	8.91	9.03	2,274
18 Jan 13	9.00100 +0.20	9.09	8.73	8.80	2,789
17 Jan 13	8.80000 +0.25	8.95	8.61	8.70	9,891
16 Jan 13	8.55200 -0.35	8.95	8.34	8.95	18,402
15 Jan 13	8.90000 -0.30	9.10	8.85	9.00	4,045
14 Jan 13	9.19900 -0.02	9.20	9.02	9.20	4,387
11 Jan 13	9.21900 -0.08	9.30	9.10	9.30	470
10 Jan 13	9.30100 +0.18	9.30	9.10	9.12	3,040
09 Jan 13	9.12100 -0.15	9.29	9.04	9.28	10,822
08 Jan 13	9.26800 +0.22	9.27	8.90	9.08	6,943
07 Jan 13	9.05000 -0.13	9.24	9.02	9.20	7,496
04 Jan 13	9.18000 +0.03	9.18	8.91	9.15	9,465
03 Jan 13	9.14900 +0.00	9.17	8.94	9.03	12,859
02 Jan 13	9.14800 +0.40	9.25	8.42	8.64	21,238
28 Dec 12	8.75000 -0.14	8.85	8.71	8.77	13,389
27 Dec 12	8.88900 +0.40	9.19	8.53	8.53	10,933
21 Dec 12	8.49000 +0.10	8.50	8.27	8.35	2,183
20 Dec 12	8.39100 +0.13	8.40	8.24	8.27	2,187
19 Dec 12	8.26000 +0.26	8.40	8.00	8.09	11,386
18 Dec 12	8.00000 +0.03	8.18	7.96	8.00	11,543
17 Dec 12	7.97500 +0.15	8.00	7.80	7.82	5,189
14 Dec 12	7.82000 -0.04	7.96	7.77	7.96	3,386
13 Dec 12	7.86000 -0.09	7.98	7.63	7.98	21,576
12 Dec 12	7.95000 -0.26	8.26	7.95	8.20	15,793
11 Dec 12	8.20500 -0.07	8.28	8.17	8.28	341
10 Dec 12	8.27000 +0.07	8.28	8.20	8.21	639
07 Dec 12	8.19900 +0.03	8.20	7.95	8.19	6,352
06 Dec 12	8.17000 -0.11	8.20	8.15	8.20	5,019
05 Dec 12	8.28000 -0.10	8.40	8.15	8.40	3,535
04 Dec 12	8.38300 -0.01	8.40	8.16	8.40	7,809
03 Dec 12	8.39000 +0.09	8.58	8.20	8.20	8,133
30 Nov 12	8.29900 +0.15	8.30	8.10	8.19	9,168
29 Nov 12	8.15000 +0.23	8.19	7.90	7.95	4,398
28 Nov 12	7.92000 +0.01	8.00	7.89	7.91	3,825
27 Nov 12	7.91500 -0.31	8.27	7.88	8.27	10,124
26 Nov 12	8.22900 -0.04	8.30	8.02	8.25	4,340
23 Nov 12	8.26900 -0.12	8.35	7.77	8.28	21,688
22 Nov 12	8.39000 -0.17	8.62	8.22	8.62	9,793
21 Nov 12	8.56500 -0.22	9.01	8.37	8.80	12,577
20 Nov 12	8.78000 +0.13	8.79	8.58	8.65	4,641
19 Nov 12	8.64500 +0.36	8.65	8.40	8.41	11,860
16 Nov 12	8.29000 -0.68	9.02	8.15	9.02	35,341
15 Nov 12	8.97000 +0.05	9.02	8.90	9.02	1,408
14 Nov 12	8.92000 -0.02	9.13	8.91	9.13	2,039
13 Nov 12	8.94500 -0.22	9.10	8.90	9.05	6,745
12 Nov 12	9.16500 +0.11	9.28	9.03	9.03	4,902
09 Nov 12	9.05500 -0.10	9.29	9.06	9.25	5,054
08 Nov 12	9.16000 -0.06	9.25	9.07	9.25	1,912
07 Nov 12	9.22000 -0.05	9.35	9.15	9.35	3,023
06 Nov 12	9.27500 +0.20	9.32	9.03	9.23	2,251
05 Nov 12	9.07000 -0.38	9.54	9.03	9.44	9,469
02 Nov 12	9.45000 +0.12	9.48	9.20	9.40	2,268
01 Nov 12	9.33000 +0.14	9.33	9.15	9.29	3,825
31 Oct 12	9.19500 -0.08	9.29	9.16	9.29	3,700
30 Oct 12	9.27000 +0.19	9.29	9.12	9.24	2,493
29 Oct 12	9.08000 -0.03	9.29	9.08	9.29	3,410
26 Oct 12	9.11000 -0.08	9.29	9.08	9.20	5,652
25 Oct 12	9.18500 -0.09	9.30	9.15	9.15	6,092
24 Oct 12	9.28000 +0.13	9.28	9.12	9.12	4,182
23 Oct 12	9.15000 -0.52	9.63	9.15	9.63	15,322
22 Oct 12	9.66900 -0.06	9.80	9.55	9.80	4,319
19 Oct 12	9.73000 -0.18	9.95	9.67	9.95	1,340
18 Oct 12	9.91000 +0.07	9.95	9.69	9.95	3,687
17 Oct 12	9.84000 -0.13	9.99	9.75	9.99	4,832
16 Oct 12	9.97000 +0.03	10.11	9.70	10.01	8,934
15 Oct 12	9.94500 +0.39	10.07	9.66	9.66	7,280
12 Oct 12	9.55900 -0.03	9.59	9.56	9.59	230
11 Oct 12	9.58900 +0.19	9.59	9.35	9.44	2,178
10 Oct 12	9.40000 -0.10	9.55	9.39	9.55	4,261
09 Oct 12	9.50000 -0.20	9.68	9.50	9.55	2,819
08 Oct 12	9.70000 +0.04	10.08	9.65	9.65	7,934
05 Oct 12	9.66000 +0.10	9.89	9.32	9.50	14,332
04 Oct 12	9.56200 -0.01	9.57	9.24	9.42	6,426
03 Oct 12	9.56900 +0.16	9.59	9.50	9.59	1,468
02 Oct 12	9.41000 -0.24	9.67	9.22	9.50	10,542
01 Oct 12	9.65500 +0.08	9.73	9.51	9.70	6,801
28 Sep 12	9.57500 -0.05	9.68	9.51	9.51	4,333
27 Sep 12	9.62500 +0.16	9.65	9.40	9.40	6,952
26 Sep 12	9.46000 -0.12	9.60	9.31	9.48	12,719
25 Sep 12	9.58000 -0.41	10.11	9.36	10.00	53,722
24 Sep 12	9.98800 -0.04	10.23	9.94	9.94	2,550
21 Sep 12	10.03000 -0.26	10.44	10.03	10.22	8,619
20 Sep 12	10.28500 -0.25	10.58	10.20	10.31	15,018
19 Sep 12	10.53500 +0.43	10.70	9.86	10.32	37,503
18 Sep 12	10.10500 -0.40	10.52	10.10	10.52	24,199
17 Sep 12	10.50000 -0.19	10.95	10.22	10.95	26,072
14 Sep 12	10.68500 +0.44	11.52	10.31	10.45	45,221
13 Sep 12	10.25000 -0.10	10.48	10.15	10.30	18,876
12 Sep 12	10.35000 +0.05	10.48	10.05	10.30	33,891
11 Sep 12	10.30000 +0.65	10.39	9.60	9.65	36,746
10 Sep 12	9.64800 +0.29	9.65	9.36	9.42	11,680
07 Sep 12	9.36000 -0.24	9.70	9.35	9.60	34,729
06 Sep 12	9.60000 +0.30	9.60	9.25	9.34	19,772
05 Sep 12	9.29800 +0.07	9.37	9.14	9.20	12,108
04 Sep 12	9.22500 -0.36	9.59	9.23	9.59	16,617
03 Sep 12	9.58700 +0.29	9.69	9.40	9.60	29,533
31 Aug 12	9.30000 +0.10	9.44	9.20	9.20	17,283
30 Aug 12	9.19800 -0.16	9.37	9.02	9.30	9,629
29 Aug 12	9.36000 +0.16	9.39	9.05	9.18	8,019
28 Aug 12	9.19500 +0.22	9.19	9.01	9.03	3,440
27 Aug 12	8.98000 +0.10	9.19	8.83	8.83	6,817
24 Aug 12	8.88200 -0.12	9.00	8.75	8.95	7,727
23 Aug 12	9.00000 +0.10	9.20	8.97	9.08	12,111
22 Aug 12	8.90000 +0.25	9.29	8.81	8.81	42,223
21 Aug 12	8.65000 +0.15	8.77	8.59	8.66	4,425
20 Aug 12	8.50000 +0.25	8.70	8.26	8.26	17,036
17 Aug 12	8.25000 +0.09	8.46	8.25	8.30	20,015
16 Aug 12	8.16300 -0.33	8.52	8.15	8.52	15,794
15 Aug 12	8.49000 -0.01	8.49	8.49	8.49	30
14 Aug 12	8.50000 +0.07	8.53	8.50	8.50	243
13 Aug 12	8.43000 -0.11	8.79	8.43	8.53	19,458
10 Aug 12	8.54000 +0.19	8.55	8.31	8.31	3,125
09 Aug 12	8.35000 -0.39	8.55	8.22	8.51	17,050
08 Aug 12	8.74000 +0.11	8.74	8.52	8.74	9,292
07 Aug 12	8.62900 -0.05	9.05	8.50	8.80	19,887
06 Aug 12	8.68000 +0.52	9.10	8.13	8.20	33,571
03 Aug 12	8.15900 +0.16	8.20	7.85	8.00	5,267
02 Aug 12	8.00000 -0.08	8.15	7.85	8.15	11,646
01 Aug 12	8.08000 +0.22	8.45	7.85	7.90	14,826
31 Jul 12	7.85500 -0.25	8.20	7.86	8.20	14,673
30 Jul 12	8.10000 +0.08	8.30	8.06	8.15	13,842
27 Jul 12	8.01800 +0.02	8.16	7.84	8.07	24,182
26 Jul 12	8.00000 -0.17	8.30	7.86	8.17	19,901
25 Jul 12	8.17000 +0.17	8.17	7.83	8.00	4,338
24 Jul 12	8.00000 +0.28	8.08	7.73	7.73	8,885
23 Jul 12	7.72000 -0.67	8.37	7.72	8.37	22,775
20 Jul 12	8.38600 -0.27	8.75	8.22	8.66	16,797
19 Jul 12	8.66000 -0.12	8.88	8.57	8.70	9,662
18 Jul 12	8.78000 +0.63	8.78	8.10	8.32	9,309
17 Jul 12	8.15200 -0.10	8.38	8.10	8.38	7,248
16 Jul 12	8.25000 +0.05	8.33	8.20	8.20	4,465
13 Jul 12	8.20000 +0.25	8.21	7.83	7.83	6,111
12 Jul 12	7.95000 -0.20	8.20	7.95	8.20	3,102
11 Jul 12	8.15000 +0.00	8.21	8.00	8.00	406
10 Jul 12	8.15000 +0.11	8.43	7.99	7.99	6,994
09 Jul 12	8.04100 -0.07	8.25	7.85	8.25	12,186
06 Jul 12	8.11100 -0.19	8.42	8.11	8.41	4,972
05 Jul 12	8.30000 -0.30	8.76	8.28	8.70	7,125
04 Jul 12	8.60500 -0.16	8.98	8.44	8.76	13,075
03 Jul 12	8.76000 +0.42	8.76	8.45	8.50	8,271
02 Jul 12	8.33700 +0.24	8.48	8.18	8.18	16,820
29 Jun 12	8.10000 +0.43	8.19	7.90	7.95	9,327
28 Jun 12	7.67300 -0.37	7.82	7.62	7.82	5,077
27 Jun 12	8.04400 -0.01	8.04	7.93	7.94	3,264
26 Jun 12	8.05000 -0.10	8.07	7.82	7.99	7,277
25 Jun 12	8.15000 -0.15	8.20	7.65	8.11	23,969
22 Jun 12	8.30000 -0.30	8.50	8.11	8.39	11,959
21 Jun 12	8.60000 -0.10	8.63	8.46	8.63	12,310
20 Jun 12	8.70000 +0.35	8.70	8.21	8.29	12,540
19 Jun 12	8.34600 +0.50	8.44	7.70	7.70	13,307
18 Jun 12	7.85000 +0.05	8.16	7.62	7.88	10,018
15 Jun 12	7.79800 +0.16	7.90	7.57	7.70	10,510
14 Jun 12	7.64000 -0.30	8.02	7.41	8.02	27,329
13 Jun 12	7.93500 -0.28	8.18	7.75	8.18	11,660
12 Jun 12	8.21900 +0.07	8.23	7.99	8.15	5,226
11 Jun 12	8.15000 -0.09	8.70	8.06	8.45	11,172
08 Jun 12	8.23600 -0.23	8.31	7.75	8.28	16,745
07 Jun 12	8.46100 +0.33	8.49	8.19	8.19	7,948
06 Jun 12	8.13600 +0.36	8.28	7.89	7.89	15,739
05 Jun 12	7.78000 +0.04	7.79	7.66	7.68	3,161
04 Jun 12	7.74000 -0.12	7.84	7.60	7.83	9,149
01 Jun 12	7.86000 -0.19	8.04	7.55	8.04	18,291
31 May 12	8.05000 -0.46	8.55	7.92	8.50	23,831
30 May 12	8.51000 -0.54	9.00	8.46	9.00	19,468
29 May 12	9.04900 +0.35	9.05	8.55	8.72	25,211
28 May 12	8.70000 +0.12	8.83	8.53	8.74	2,468
25 May 12	8.57600 -0.26	9.02	8.53	9.00	9,094
24 May 12	8.83900 +0.20	9.10	8.80	8.85	9,526
23 May 12	8.63800 -0.44	9.05	8.64	9.00	16,089
22 May 12	9.08000 +0.57	9.28	8.64	8.64	17,178
21 May 12	8.51200 +0.13	8.97	8.44	8.48	23,103
18 May 12	8.38000 -0.30	8.60	8.25	8.53	32,256
17 May 12	8.68000 -0.20	8.86	8.40	8.85	26,818
16 May 12	8.88000 -0.22	9.00	8.76	8.99	4,846
15 May 12	9.10000 -0.20	9.46	8.91	9.33	16,387
14 May 12	9.29700 -0.30	9.55	8.97	9.51	44,767
11 May 12	9.60000 -0.29	9.90	9.51	9.90	31,381
10 May 12	9.88800 -0.08	10.17	9.86	9.99	10,095
09 May 12	9.97000 -0.03	10.23	9.81	10.19	37,820
08 May 12	10.00000 +0.00	10.39	10.00	10.30	60,336
07 May 12	10.00000 +0.05	10.24	9.60	9.69	15,895
04 May 12	9.94900 -0.18	10.31	9.71	10.15	20,108
03 May 12	10.12500 -0.09	10.44	10.13	10.35	18,024
02 May 12	10.21000 -0.05	10.46	10.15	10.44	12,369
30 Apr 12	10.26000 -0.10	10.73	10.26	10.41	37,990
27 Apr 12	10.36000 -0.14	10.58	10.23	10.45	18,211
26 Apr 12	10.50000 +0.42	10.77	9.96	10.10	38,796
25 Apr 12	10.08000 +0.30	10.28	9.82	9.98	19,791
24 Apr 12	9.78300 +0.01	9.98	9.55	9.78	23,009
23 Apr 12	9.77000 -0.73	10.52	9.65	10.50	45,097
20 Apr 12	10.50000 +0.25	10.50	9.92	9.97	18,161
19 Apr 12	10.25000 +0.35	10.47	9.90	10.00	46,667
18 Apr 12	9.90000 +0.30	9.99	9.52	9.53	33,224
17 Apr 12	9.60000 +0.25	9.60	9.29	9.29	17,318
16 Apr 12	9.35300 -0.05	9.65	8.78	9.20	44,444
13 Apr 12	9.40000 -0.34	9.79	9.26	9.79	21,254
12 Apr 12	9.73500 +0.49	9.80	9.11	9.25	30,389
11 Apr 12	9.24800 +0.54	9.25	8.75	8.81	9,346
10 Apr 12	8.71000 -0.32	8.86	8.60	8.84	7,767
05 Apr 12	9.03500 -0.03	9.18	8.80	9.01	17,532
04 Apr 12	9.07000 -0.31	9.78	9.07	9.60	29,244
03 Apr 12	9.37600 +0.19	9.61	9.20	9.20	30,601
02 Apr 12	9.18500 +0.35	9.30	8.82	8.82	15,931
30 Mar 12	8.84000 +0.03	9.10	8.65	8.65	29,353
29 Mar 12	8.81000 -0.27	9.03	8.66	9.03	22,245
28 Mar 12	9.08000 -0.07	9.15	8.99	9.02	4,276
27 Mar 12	9.15000 -0.03	9.49	9.06	9.29	21,810
26 Mar 12	9.17700 +0.43	9.25	8.70	8.79	18,754
23 Mar 12	8.75000 -0.03	8.82	8.61	8.75	5,216
22 Mar 12	8.77800 -0.16	8.97	8.65	8.97	7,670
21 Mar 12	8.94000 +0.41	8.98	8.56	8.65	28,580
20 Mar 12	8.53000 -0.06	8.60	8.40	8.40	16,432
19 Mar 12	8.59000 +0.21	8.60	8.36	8.36	10,781
16 Mar 12	8.38000 -0.37	8.88	8.34	8.77	23,358
15 Mar 12	8.75400 -0.08	8.88	8.40	8.86	22,132
14 Mar 12	8.83400 -0.19	9.09	8.80	9.09	11,582
13 Mar 12	9.02500 +0.42	9.28	8.68	8.68	26,546
12 Mar 12	8.60000 +0.31	8.63	8.20	8.31	69,104
09 Mar 12	8.28800 +0.16	8.61	8.20	8.20	27,042
08 Mar 12	8.12400 -0.08	8.40	7.98	8.26	30,698
07 Mar 12	8.20500 -0.05	8.30	8.07	8.30	16,552
06 Mar 12	8.25000 -0.39	8.71	8.03	8.71	23,310
05 Mar 12	8.64000 -0.11	8.90	8.48	8.72	38,167
02 Mar 12	8.75000 -0.10	8.93	8.75	8.89	5,982
01 Mar 12	8.85000 -0.19	8.98	8.65	8.97	32,865
29 Feb 12	9.04000 +0.08	9.10	8.90	9.05	14,825
28 Feb 12	8.96000 +0.00	9.35	8.78	9.05	56,014
27 Feb 12	8.96000 +0.65	8.97	8.29	8.39	61,138
24 Feb 12	8.31000 +0.01	8.55	8.25	8.34	44,678
23 Feb 12	8.30000 +0.29	8.43	7.96	8.23	55,746
22 Feb 12	8.01000 +0.76	8.10	7.22	7.22	100,346
21 Feb 12	7.25000 +0.10	7.26	7.10	7.26	4,021
20 Feb 12	7.15000 +0.00	7.21	7.10	7.21	5,200
17 Feb 12	7.15100 -0.10	7.30	7.12	7.12	346
16 Feb 12	7.25000 +0.09	7.25	7.11	7.11	2,499
15 Feb 12	7.15500 +0.01	7.28	7.15	7.25	2,600
14 Feb 12	7.15000 +0.06	7.42	7.01	7.01	13,532
13 Feb 12	7.09300 -0.11	7.31	7.09	7.20	4,531
10 Feb 12	7.19900 -0.17	7.30	7.00	7.30	19,782
09 Feb 12	7.37200 -0.15	7.58	7.29	7.58	13,032
08 Feb 12	7.52000 -0.03	7.60	7.49	7.60	4,349
07 Feb 12	7.55000 -0.16	7.65	7.53	7.58	9,994
06 Feb 12	7.71000 +0.37	7.79	7.45	7.79	17,921
03 Feb 12	7.33600 +0.24	7.35	7.14	7.14	26,764
02 Feb 12	7.09700 +0.11	7.16	7.05	7.06	22,459
01 Feb 12	6.98700 +0.04	7.06	6.90	7.00	5,798
31 Jan 12	6.95000 +0.15	7.00	6.79	6.85	5,472
30 Jan 12	6.80000 -0.13	6.85	6.65	6.85	5,485
27 Jan 12	6.92600 -0.01	7.02	6.87	6.99	17,293
26 Jan 12	6.93400 -0.03	6.99	6.90	6.99	2,820
25 Jan 12	6.96600 +0.07	7.01	6.90	7.01	1,869
24 Jan 12	6.89900 +0.05	6.90	6.85	6.87	1,692
23 Jan 12	6.85100 -0.26	7.20	6.85	7.20	11,392
20 Jan 12	7.11000 +0.09	7.15	7.00	7.05	23,379
19 Jan 12	7.02000 +0.02	7.02	7.01	7.01	20
18 Jan 12	7.00000 -0.07	7.10	6.97	7.03	700
17 Jan 12	7.06500 +0.06	7.09	7.00	7.04	6,159
16 Jan 12	7.00500 -0.02	7.12	6.98	7.07	3,773
13 Jan 12	7.02500 +0.03	7.03	6.90	7.02	3,897
12 Jan 12	7.00000 +0.06	7.00	6.90	7.00	265
11 Jan 12	6.94000 -0.01	7.00	6.86	6.97	3,887
10 Jan 12	6.95000 -0.04	6.99	6.95	6.99	3,013
09 Jan 12	6.99000 +0.07	6.99	6.72	6.94	11,657
06 Jan 12	6.91600 -0.02	6.99	6.80	6.95	2,232
05 Jan 12	6.93300 +0.19	7.30	6.91	7.00	13,806
04 Jan 12	6.73900 +0.60	6.75	6.20	6.20	20,278
03 Jan 12	6.14000 +0.05	6.17	6.05	6.12	9,634
02 Jan 12	6.09000 +0.34	6.09	5.89	5.89	2,482
30 Dec 11	5.75000 -0.15	5.95	5.75	5.95	2,805
29 Dec 11	5.90000 -0.10	6.00	5.87	6.00	2,070
28 Dec 11	6.00000 +0.08	6.00	6.00	6.00	100
27 Dec 11	5.92300 -0.22	6.01	5.92	6.01	4,836
23 Dec 11	6.14000 +0.10	6.14	6.05	6.05	591
22 Dec 11	6.04000 -0.06	6.15	6.00	6.15	4,852
21 Dec 11	6.10000 +0.05	6.10	6.10	6.10	4,093
20 Dec 11	6.05000 +0.04	6.10	6.01	6.01	1,935
19 Dec 11	6.01000 -0.09	6.01	6.01	6.01	2,768
16 Dec 11	6.10000 +0.00	6.10	6.01	6.08	1,275
15 Dec 11	6.10000 -0.05	6.10	6.10	6.10	1,417
14 Dec 11	6.15000 +0.14	6.15	6.01	6.01	7,708
13 Dec 11	6.01000 -0.03	6.15	6.01	6.08	5,287
12 Dec 11	6.03700 -0.08	6.15	6.04	6.07	4,753
09 Dec 11	6.11800 +0.03	6.19	6.07	6.07	9,683
08 Dec 11	6.08900 -0.11	6.32	6.09	6.20	6,551
07 Dec 11	6.20000 +0.12	6.33	6.10	6.10	7,692
06 Dec 11	6.07900 -0.31	6.34	6.05	6.09	12,151
05 Dec 11	6.39300 +0.05	6.39	6.34	6.34	2,232
02 Dec 11	6.34100 -0.28	6.72	6.34	6.65	25,679
01 Dec 11	6.62000 +0.02	6.74	6.42	6.74	14,493
30 Nov 11	6.60000 +0.05	6.73	6.28	6.49	21,142
29 Nov 11	6.54900 +0.06	6.55	6.30	6.30	12,234
28 Nov 11	6.49100 +0.34	6.49	6.30	6.40	7,140
25 Nov 11	6.15000 +0.07	6.21	6.07	6.10	4,830
24 Nov 11	6.08000 +0.02	6.47	5.90	6.00	44,395
23 Nov 11	6.06000 +0.16	6.06	5.90	5.90	2,820
22 Nov 11	5.90000 -0.65	6.62	5.82	6.62	20,862
21 Nov 11	6.55000 -0.28	6.78	6.55	6.78	7,288
18 Nov 11	6.83000 +0.08	6.83	6.66	6.73	810
17 Nov 11	6.74800 -0.18	7.04	6.73	7.04	6,016
16 Nov 11	6.93000 +0.03	7.14	6.93	6.95	23,908
15 Nov 11	6.90200 -0.02	6.93	6.85	6.90	4,752
14 Nov 11	6.92000 -0.04	6.92	6.87	6.87	1,165
11 Nov 11	6.95800 +0.01	6.96	6.94	6.94	950
10 Nov 11	6.94900 +0.10	6.98	6.75	6.79	3,554
09 Nov 11	6.84500 -0.11	6.98	6.76	6.97	800
08 Nov 11	6.95000 +0.05	6.95	6.95	6.95	9
04 Nov 11	6.90000 +0.07	6.90	6.76	6.76	4,337
03 Nov 11	6.83100 -0.17	6.83	6.68	6.68	160
02 Nov 11	6.99900 +0.00	7.00	7.00	7.00	1,000
01 Nov 11	7.00000 +0.00	7.00	6.56	6.90	2,842
31 Oct 11	7.00000 +0.01	7.00	6.97	6.97	310
28 Oct 11	6.98500 -0.15	7.17	6.99	7.14	16,857
27 Oct 11	7.14000 +0.26	7.14	6.85	6.95	9,790
26 Oct 11	6.88200 -0.07	6.88	6.83	6.83	3,522
25 Oct 11	6.95000 +0.10	6.95	6.86	6.86	1,725
24 Oct 11	6.85100 -0.12	6.85	6.85	6.85	200
21 Oct 11	6.97000 +0.05	6.97	6.97	6.97	200
20 Oct 11	6.91700 -0.14	7.00	6.86	7.00	1,936
19 Oct 11	7.05800 -0.03	7.06	6.97	6.97	350
18 Oct 11	7.09000 +0.09	7.13	6.89	7.04	1,550
14 Oct 11	7.00000 +0.00	7.00	7.00	7.00	691
13 Oct 11	7.00000 -0.07	7.14	7.00	7.14	4,981
12 Oct 11	7.07500 +0.24	7.09	6.95	6.95	10,726
11 Oct 11	6.83800 -0.01	6.85	6.70	6.85	5,861
10 Oct 11	6.84900 -0.07	7.07	6.80	6.97	6,853
07 Oct 11	6.92000 -0.09	7.08	6.66	6.90	17,438
06 Oct 11	7.01000 +0.12	7.01	6.94	6.94	1,390
05 Oct 11	6.89000 +0.01	7.10	6.87	6.88	2,066
04 Oct 11	6.88000 -0.14	7.02	6.88	7.02	850
03 Oct 11	7.02000 +0.02	7.15	6.88	6.88	1,340
30 Sep 11	7.00000 -0.23	7.23	7.00	7.21	11,072
29 Sep 11	7.23400 -0.13	7.37	7.20	7.35	1,882
28 Sep 11	7.35900 +0.12	7.36	7.20	7.20	1,747
27 Sep 11	7.24000 +0.30	7.38	7.10	7.15	16,501
26 Sep 11	6.94000 +0.24	6.94	6.75	6.75	6,447
23 Sep 11	6.69600 -0.25	7.00	6.60	6.99	8,380
22 Sep 11	6.95000 -0.20	7.20	6.90	7.20	3,184
21 Sep 11	7.15000 +0.04	7.15	7.10	7.11	3,177
20 Sep 11	7.11500 +0.03	7.11	7.00	7.08	9,633
19 Sep 11	7.08900 +0.24	7.11	7.00	7.00	3,317
16 Sep 11	6.85000 +0.05	6.85	6.82	6.82	1,950
15 Sep 11	6.79900 +0.30	6.80	6.58	6.58	1,082
13 Sep 11	6.50000 +0.00	6.60	6.35	6.60	345
12 Sep 11	6.49900 -0.15	6.60	6.45	6.46	165
09 Sep 11	6.65200 -0.30	6.95	6.55	6.95	4,297
08 Sep 11	6.95400 +0.04	6.95	6.92	6.92	625
07 Sep 11	6.91400 -0.18	7.21	6.90	7.10	2,138
06 Sep 11	7.09900 +0.00	7.10	7.10	7.10	300
05 Sep 11	7.09900 +0.00	7.30	6.81	7.22	11,333
02 Sep 11	7.09500 +0.10	7.80	6.62	6.90	78,813
01 Sep 11	6.99400 -0.06	7.09	6.65	7.09	3,273
31 Aug 11	7.05000 +0.20	7.10	6.79	6.85	8,907
30 Aug 11	6.84800 -0.05	6.90	6.67	6.85	2,874
29 Aug 11	6.90000 +0.53	7.12	6.28	6.49	61,585
26 Aug 11	6.37000 +0.04	6.40	6.09	6.37	4,685
25 Aug 11	6.32900 -0.02	6.50	5.81	6.20	15,436
24 Aug 11	6.35000 -0.10	6.48	6.15	6.48	16,486
23 Aug 11	6.44900 +0.00	6.45	6.20	6.40	14,953
22 Aug 11	6.44900 +0.21	6.50	6.25	6.28	1,831
19 Aug 11	6.24000 -0.26	6.70	6.00	6.57	11,753
18 Aug 11	6.50000 -0.32	6.87	6.21	6.82	2,174
17 Aug 11	6.82100 -0.05	6.83	6.59	6.83	610
16 Aug 11	6.87100 -0.03	6.92	6.51	6.67	7,280
15 Aug 11	6.90000 -0.09	6.96	6.50	6.96	15,464
12 Aug 11	6.99000 +0.55	7.00	6.45	6.61	17,775
11 Aug 11	6.43500 +0.03	6.79	6.35	6.60	1,711
10 Aug 11	6.40000 +0.80	6.80	6.10	6.21	54,270
09 Aug 11	5.59900 -0.40	5.89	4.90	5.40	31,679
08 Aug 11	5.99900 -0.30	6.45	5.75	5.92	5,876
05 Aug 11	6.29800 -0.64	6.55	5.95	6.20	35,839
04 Aug 11	6.93400 -0.22	7.36	6.84	7.19	5,688
03 Aug 11	7.14900 -0.40	7.45	7.00	7.31	5,545
02 Aug 11	7.55000 -0.05	7.55	7.31	7.31	325
01 Aug 11	7.60000 +0.05	7.69	7.35	7.69	3,365
29 Jul 11	7.55000 -0.10	7.90	7.30	7.74	1,888
28 Jul 11	7.65000 -0.03	7.70	7.48	7.58	8,163
27 Jul 11	7.68000 -0.31	7.99	7.50	7.99	10,502
26 Jul 11	7.98800 +0.04	7.99	7.93	7.93	71
25 Jul 11	7.95000 +0.05	8.04	7.85	7.85	6,806
22 Jul 11	7.90000 -0.10	8.05	7.76	8.03	4,205
21 Jul 11	8.00000 -0.05	8.07	7.91	8.07	2,745
20 Jul 11	8.04900 +0.16	8.08	7.88	7.90	11,107
19 Jul 11	7.88800 -0.02	7.90	7.69	7.76	3,063
18 Jul 11	7.90900 -0.09	7.92	7.74	7.87	4,523
15 Jul 11	7.99800 -0.01	8.00	7.85	8.00	2,114
14 Jul 11	8.01000 -0.09	8.10	7.75	8.10	8,190
13 Jul 11	8.09900 -0.08	8.14	7.91	7.97	1,771
12 Jul 11	8.17900 -0.20	8.25	8.00	8.20	1,251
11 Jul 11	8.37900 -0.16	8.49	8.15	8.32	3,966
08 Jul 11	8.53400 +0.25	8.78	8.20	8.29	17,798
07 Jul 11	8.28400 +0.10	8.36	8.12	8.20	6,665
06 Jul 11	8.18600 +0.07	8.19	8.17	8.17	778
05 Jul 11	8.11800 +0.26	8.29	7.78	7.78	18,034
04 Jul 11	7.85900 -0.07	8.00	7.77	8.00	9,115
01 Jul 11	7.93200 -0.07	8.27	7.90	8.08	19,703
30 Jun 11	7.99700 +0.01	8.16	7.86	7.90	11,683
29 Jun 11	7.98900 +0.00	8.05	7.87	8.05	103
28 Jun 11	7.98900 -0.11	8.19	7.51	8.09	16,022
27 Jun 11	8.09900 -0.15	8.30	7.76	8.16	6,432
24 Jun 11	8.25000 +0.15	8.35	8.10	8.13	14,180
23 Jun 11	8.09800 -0.03	8.20	7.91	8.20	2,535
22 Jun 11	8.13000 +0.32	8.60	7.58	7.91	32,960
21 Jun 11	7.81200 +0.06	7.95	7.74	7.74	17,588
20 Jun 11	7.74700 -0.15	8.10	7.50	7.85	24,457
17 Jun 11	7.90000 -0.05	7.90	7.70	7.70	1,575
16 Jun 11	7.94900 -0.09	8.17	7.47	7.98	12,489
15 Jun 11	8.03500 +0.05	8.06	7.95	7.97	1,166
14 Jun 11	7.98000 -0.15	8.15	7.98	8.14	2,406
13 Jun 11	8.13000 +0.18	8.18	7.75	8.05	10,742
10 Jun 11	7.94800 -0.14	8.25	7.50	8.15	20,365
09 Jun 11	8.09000 +0.82	8.10	7.30	7.30	21,533
08 Jun 11	7.27000 -0.31	7.50	7.22	7.35	18,554
07 Jun 11	7.58400 -0.42	8.01	7.50	7.80	18,748
06 Jun 11	8.00000 -0.19	8.10	7.80	8.10	16,018
03 Jun 11	8.19000 -0.44	8.48	8.08	8.31	5,699
02 Jun 11	8.62700 +0.36	8.63	8.03	8.27	6,655
01 Jun 11	8.27000 -0.44	8.65	8.20	8.65	7,827
31 May 11	8.71200 +0.01	8.71	8.50	8.70	5,771
30 May 11	8.70000 -0.05	8.70	8.70	8.70	575
27 May 11	8.75000 +0.15	8.77	8.66	8.74	591
26 May 11	8.60000 -0.09	8.80	8.60	8.80	1,390
25 May 11	8.69300 -0.20	8.79	8.63	8.75	893
24 May 11	8.89000 -0.11	8.89	8.75	8.75	640
23 May 11	9.00000 -0.20	9.22	8.50	9.22	14,808
20 May 11	9.19900 +0.13	9.20	8.91	9.05	793
19 May 11	9.07000 -0.10	9.07	9.05	9.07	1,580
18 May 11	9.16700 +0.24	9.25	9.00	9.10	2,469
17 May 11	8.92800 -0.22	9.10	8.88	8.94	3,214
16 May 11	9.14700 -0.02	9.24	8.94	9.24	4,386
13 May 11	9.16800 -0.32	9.50	9.10	9.49	8,015
12 May 11	9.48800 +0.10	9.54	9.30	9.45	1,927
11 May 11	9.38700 -0.38	9.94	9.35	9.94	28,309
10 May 11	9.76800 +0.52	9.77	9.20	9.25	8,455
09 May 11	9.24800 +0.05	9.25	9.05	9.25	3,944
06 May 11	9.20000 -0.05	9.20	9.06	9.20	344
05 May 11	9.24500 +0.10	9.25	9.05	9.25	2,810
04 May 11	9.15000 -0.07	9.20	9.15	9.18	1,292
03 May 11	9.21800 +0.02	9.47	8.89	8.93	8,992
02 May 11	9.19700 +0.07	9.37	9.08	9.37	3,992
29 Apr 11	9.13000 +0.03	9.32	9.10	9.30	2,300
28 Apr 11	9.10100 -0.08	9.25	9.10	9.19	3,787
27 Apr 11	9.18500 -0.02	9.20	9.11	9.14	3,296
26 Apr 11	9.21000 +0.01	9.30	9.12	9.30	1,232
21 Apr 11	9.20000 -0.09	9.32	9.15	9.20	3,660
20 Apr 11	9.29100 +0.07	9.37	9.10	9.10	8,183
19 Apr 11	9.22600 +0.02	9.23	9.00	9.00	4,458
18 Apr 11	9.20800 +0.01	9.37	9.09	9.20	9,024
15 Apr 11	9.20000 -0.05	9.42	9.20	9.36	5,675
14 Apr 11	9.24900 +0.25	9.25	8.83	8.83	7,516
13 Apr 11	8.99700 +0.49	9.07	8.45	8.47	17,420
12 Apr 11	8.51000 -0.24	8.74	8.51	8.55	4,881
11 Apr 11	8.75000 -0.20	8.90	8.70	8.84	3,634
08 Apr 11	8.95000 -0.25	9.20	8.61	8.95	15,373
07 Apr 11	9.19800 -0.28	9.43	8.96	9.27	4,174
06 Apr 11	9.47800 +0.09	9.49	9.27	9.27	3,834
05 Apr 11	9.38700 -0.12	9.53	9.28	9.53	897
04 Apr 11	9.50900 +0.01	9.51	9.41	9.41	2,176
01 Apr 11	9.50000 +0.41	9.52	9.20	9.20	13,855
31 Mar 11	9.08900 -0.01	9.25	9.09	9.09	1,055
30 Mar 11	9.10000 -0.30	9.41	9.10	9.30	3,897
29 Mar 11	9.40100 -0.60	9.99	8.95	9.99	56,770
28 Mar 11	10.00000 -0.35	10.35	9.95	10.35	15,810
25 Mar 11	10.35000 +0.09	10.42	10.10	10.42	6,041
24 Mar 11	10.26000 +0.30	10.34	10.10	10.26	7,646
23 Mar 11	9.96200 +0.16	10.49	9.81	10.08	24,129
22 Mar 11	9.80000 +0.74	10.19	9.00	9.00	64,367
21 Mar 11	9.06000 +0.94	9.06	8.21	8.41	27,490
18 Mar 11	8.12000 -0.33	8.75	7.88	8.58	34,116
17 Mar 11	8.45000 +0.09	8.78	8.17	8.50	26,734
16 Mar 11	8.35800 +0.36	8.65	7.92	8.29	34,202
15 Mar 11	7.99900 -0.77	8.92	7.23	8.46	74,734
14 Mar 11	8.77000 -0.93	9.39	8.66	9.06	36,922
11 Mar 11	9.69600 -0.03	9.74	9.51	9.60	10,838
10 Mar 11	9.72900 -0.09	9.88	9.67	9.88	2,656
09 Mar 11	9.82300 +0.07	9.88	9.65	9.75	6,409
08 Mar 11	9.75000 +0.08	9.79	9.53	9.65	8,774
07 Mar 11	9.67000 +0.02	9.70	9.55	9.55	5,507
04 Mar 11	9.65000 +0.02	9.74	9.52	9.74	4,721
03 Mar 11	9.63000 +0.03	9.69	9.50	9.50	5,817
02 Mar 11	9.59700 -0.11	9.80	9.45	9.80	8,305
01 Mar 11	9.70500 +0.18	9.80	9.49	9.49	13,772
28 Feb 11	9.52000 +0.00	9.54	9.40	9.54	8,059
25 Feb 11	9.52000 +0.03	9.53	9.28	9.49	9,466
24 Feb 11	9.48600 +0.29	9.49	9.08	9.10	9,776
23 Feb 11	9.20000 -0.85	10.08	9.17	9.80	39,559
22 Feb 11	10.05000 -0.05	10.10	9.65	10.10	23,305
21 Feb 11	10.09500 -0.07	10.24	10.00	10.24	8,629
18 Feb 11	10.17000 -0.38	10.60	10.17	10.36	11,991
17 Feb 11	10.55000 +0.39	10.65	10.22	10.22	18,104
16 Feb 11	10.16000 +0.51	10.16	9.74	9.80	17,479
15 Feb 11	9.65100 -0.76	10.49	9.61	10.49	30,021
14 Feb 11	10.41000 +0.01	10.65	10.31	10.39	13,077
11 Feb 11	10.40000 -0.49	10.94	10.39	10.94	25,947
10 Feb 11	10.89000 -0.21	11.19	10.80	11.19	7,805
09 Feb 11	11.10000 +0.05	11.26	10.95	11.23	8,487
08 Feb 11	11.05000 -0.22	11.27	11.05	11.27	7,982
07 Feb 11	11.26500 +0.02	11.27	11.04	11.22	4,719
04 Feb 11	11.24500 +0.09	11.40	11.00	11.28	16,494
03 Feb 11	11.16000 +0.01	11.75	11.11	11.15	48,543
02 Feb 11	11.14500 +0.95	11.18	10.30	10.35	40,283
01 Feb 11	10.19500 -0.91	11.02	9.87	10.90	51,184
31 Jan 11	11.10000 -0.30	11.23	10.90	11.03	11,366
28 Jan 11	11.40000 -0.24	11.49	11.17	11.25	8,813
27 Jan 11	11.64000 +0.24	11.64	11.35	11.42	6,632
26 Jan 11	11.40000 -0.72	12.19	10.75	12.19	32,502
25 Jan 11	12.11500 -0.24	12.40	11.87	12.40	9,987
24 Jan 11	12.36000 +0.11	12.49	12.16	12.49	4,959
21 Jan 11	12.24500 -0.19	12.93	12.18	12.93	18,761
20 Jan 11	12.43000 -0.52	13.14	12.43	13.00	15,321
19 Jan 11	12.95000 +0.65	13.32	12.60	12.88	25,044
18 Jan 11	12.30000 -0.40	12.94	11.70	12.94	31,868
17 Jan 11	12.70000 -0.30	13.20	12.70	13.10	13,297
14 Jan 11	13.00000 +0.15	13.28	12.60	12.90	22,467
13 Jan 11	12.85000 +0.06	12.93	12.56	12.77	13,793
12 Jan 11	12.79000 +0.78	12.80	12.20	12.28	19,372
11 Jan 11	12.00500 -0.30	12.78	11.75	12.25	53,599
10 Jan 11	12.30000 +1.44	12.30	10.22	10.60	82,954
07 Jan 11	10.86500 -1.95	12.90	10.55	12.90	106,397
06 Jan 11	12.82000 -0.68	13.56	12.46	13.56	39,015
05 Jan 11	13.50000 -0.25	13.79	12.88	13.79	73,526
04 Jan 11	13.75000 +0.44	13.75	12.50	13.40	75,802
03 Jan 11	13.31000 +2.16	13.31	11.35	11.35	78,460
30 Dec 10	11.15000 +0.43	11.20	10.74	10.90	41,476
29 Dec 10	10.72000 +1.04	10.75	9.80	9.90	65,949
28 Dec 10	9.68000 +0.58	9.89	9.10	9.11	51,859
27 Dec 10	9.10400 +0.66	9.10	8.40	8.73	20,574
23 Dec 10	8.44000 -0.67	9.49	7.80	9.19	69,947
22 Dec 10	9.11000 +0.43	9.30	8.60	8.79	34,992
21 Dec 10	8.67900 +1.18	8.70	7.86	7.86	47,849
20 Dec 10	7.49800 -0.20	7.68	7.20	7.68	10,189
17 Dec 10	7.69700 +0.53	7.75	7.02	7.17	14,598
16 Dec 10	7.17000 -0.38	7.55	6.70	7.26	45,407
15 Dec 10	7.55000 -1.25	8.80	7.16	8.80	61,332
14 Dec 10	8.79800 +0.00	9.00	8.21	8.90	24,498
13 Dec 10	8.80200 +1.08	8.80	7.80	7.84	72,643
10 Dec 10	7.72000 +0.82	7.80	7.18	7.18	27,598
09 Dec 10	6.90000 +0.60	7.30	6.38	6.47	17,584
08 Dec 10	6.30500 +0.30	6.35	5.90	6.02	13,119
07 Dec 10	6.00000 +0.36	6.00	5.50	5.53	21,419
06 Dec 10	5.63800 +0.14	5.69	5.16	5.42	17,199
03 Dec 10	5.50100 +0.30	5.50	5.01	5.20	51,571
02 Dec 10	5.19900 +0.05	5.29	4.94	5.20	22,934
01 Dec 10	5.15000 +1.23	5.25	4.25	4.25	54,336
30 Nov 10	3.92000 -0.28	4.25	3.60	4.25	28,720
29 Nov 10	4.20000 +0.06	4.39	3.99	4.14	8,688
26 Nov 10	4.13900 -0.01	4.14	4.10	4.10	1,250
25 Nov 10	4.14900 +0.09	4.20	3.90	4.20	12,440
24 Nov 10	4.06200 -0.44	4.23	4.00	4.23	6,293
23 Nov 10	4.50000 -0.30	4.50	4.25	4.41	4,740
22 Nov 10	4.79900 +0.10	4.80	4.40	4.61	2,578
19 Nov 10	4.70000 +0.00	4.82	4.70	4.82	1,240
18 Nov 10	4.70000 -0.05	4.75	4.59	4.59	6,447
17 Nov 10	4.75000 -0.09	4.93	4.60	4.88	691
16 Nov 10	4.83700 +0.01	4.84	4.36	4.77	12,795
15 Nov 10	4.82800 +0.03	4.90	4.65	4.90	2,116
12 Nov 10	4.80000 -0.10	4.94	4.65	4.94	3,125
11 Nov 10	4.89800 +0.10	4.90	4.70	4.70	7,322
10 Nov 10	4.80000 +0.02	4.85	4.78	4.80	1,042
09 Nov 10	4.78300 -0.22	5.00	4.78	5.00	3,217
08 Nov 10	5.00000 -0.13	5.00	4.67	4.84	15,429
05 Nov 10	5.13000 +0.01	5.20	5.00	5.20	2,813
04 Nov 10	5.11900 +0.00	5.12	4.99	5.00	1,307
03 Nov 10	5.11900 -0.03	5.12	5.00	5.00	421
02 Nov 10	5.15000 +0.00	5.15	5.00	5.00	2,850
01 Nov 10	5.15000 +0.29	5.29	4.96	5.00	9,265
29 Oct 10	4.86000 -0.21	5.07	4.86	5.07	2,973
28 Oct 10	5.07400 +0.02	5.07	4.93	5.02	3,078
27 Oct 10	5.05000 -0.03	5.07	4.95	5.07	2,950
26 Oct 10	5.07900 +0.13	5.08	4.82	4.90	6,778
25 Oct 10	4.95000 +0.13	4.95	4.82	4.82	3,650
22 Oct 10	4.81500 -0.17	4.99	4.82	4.99	630
21 Oct 10	4.99000 -0.04	4.99	4.90	4.90	350
20 Oct 10	5.03000 -0.01	5.04	4.82	4.82	3,050
19 Oct 10	5.03900 +0.00	5.04	5.04	5.04	550
18 Oct 10	5.03800 +0.14	5.12	4.82	4.82	2,824
15 Oct 10	4.90000 -0.10	5.14	4.84	4.84	13,155
14 Oct 10	5.00000 -0.10	5.11	5.00	5.08	2,943
13 Oct 10	5.09900 +0.30	5.12	4.80	5.00	1,205
12 Oct 10	4.80000 -0.20	5.00	4.79	5.00	3,320
11 Oct 10	4.99900 +0.01	5.00	4.82	4.82	3,483
08 Oct 10	4.99000 +0.09	4.99	4.83	4.83	3,459
07 Oct 10	4.90000 -0.10	5.00	4.83	5.00	694
06 Oct 10	5.00000 -0.10	5.20	4.80	5.10	13,417
05 Oct 10	5.10000 +0.05	5.10	4.90	4.90	6,237
04 Oct 10	5.05000 +0.55	5.22	4.60	4.60	26,210
01 Oct 10	4.50000 -0.05	4.55	4.35	4.55	4,440
30 Sep 10	4.55000 +0.36	4.62	4.25	4.25	15,289
29 Sep 10	4.18900 +0.15	4.25	4.00	4.00	10,207
28 Sep 10	4.04100 +0.00	4.04	3.91	4.02	2,163
27 Sep 10	4.04400 +0.14	4.05	3.91	4.05	1,453
24 Sep 10	3.90000 +0.00	3.90	3.90	3.90	150
23 Sep 10	3.90000 -0.16	4.14	3.84	4.14	2,395
22 Sep 10	4.06000 -0.08	4.22	3.96	4.22	1,504
21 Sep 10	4.14200 +0.19	4.14	3.95	4.12	37
20 Sep 10	3.95000 +0.00	4.23	3.95	4.20	2,391
17 Sep 10	3.95000 -0.25	4.21	3.95	4.21	2,455
16 Sep 10	4.20000 +0.10	4.20	4.05	4.20	2,887
15 Sep 10	4.10100 +0.00	4.19	3.92	3.92	818
14 Sep 10	4.10100 -0.03	4.18	4.10	4.16	1,554
13 Sep 10	4.12700 +0.14	4.14	4.00	4.13	1,934
10 Sep 10	3.98900 -0.14	4.12	3.99	4.12	733
09 Sep 10	4.12500 +0.22	4.18	4.12	4.12	2,905
08 Sep 10	3.90000 -0.20	3.90	3.90	3.90	200
07 Sep 10	4.10000 +0.00	4.10	4.10	4.10	2,000
06 Sep 10	4.10000 -0.04	4.10	4.10	4.10	2,151
03 Sep 10	4.13700 -0.02	4.15	3.98	3.98	743
02 Sep 10	4.16000 +0.01	4.23	3.92	4.23	4,320
01 Sep 10	4.15000 -0.08	4.23	4.00	4.10	1,647
31 Aug 10	4.23000 +0.13	4.25	4.10	4.10	1,010
30 Aug 10	4.10000 +0.00	4.26	3.97	4.26	6,463
27 Aug 10	4.10000 +0.07	4.25	4.09	4.25	1,017
26 Aug 10	4.03100 +0.03	4.24	4.03	4.24	6,091
25 Aug 10	4.00000 -0.20	4.20	4.00	4.20	5,171
24 Aug 10	4.19900 -0.03	4.20	4.00	4.10	3,361
23 Aug 10	4.23300 -0.05	4.23	4.15	4.15	22
20 Aug 10	4.28000 +0.15	4.28	4.11	4.11	639
19 Aug 10	4.13000 +0.01	4.23	4.09	4.09	6,902
18 Aug 10	4.12000 -0.13	4.20	4.10	4.10	4,317
17 Aug 10	4.25000 -0.32	4.59	4.20	4.59	12,271
16 Aug 10	4.56700 +0.02	4.59	4.40	4.40	2,930
13 Aug 10	4.55000 +0.02	4.59	4.32	4.59	6,191
12 Aug 10	4.53000 +0.07	4.53	4.35	4.35	4,450
11 Aug 10	4.45900 +0.31	4.46	4.23	4.23	13,305
10 Aug 10	4.15000 +0.14	4.16	4.06	4.15	5,379
09 Aug 10	4.01000 -0.26	4.15	4.01	4.15	4,292
06 Aug 10	4.27000 +0.02	4.28	4.20	4.28	2,681
05 Aug 10	4.25000 -0.10	4.30	4.08	4.30	8,738
04 Aug 10	4.35000 +0.09	4.36	4.30	4.30	6,626
03 Aug 10	4.26200 +0.16	4.40	4.07	4.20	11,095
02 Aug 10	4.10000 +0.16	4.10	3.85	3.95	7,121
30 Jul 10	3.94000 +0.09	3.97	3.85	3.97	3,020
29 Jul 10	3.85000 -0.31	4.19	3.85	4.14	8,283
28 Jul 10	4.15900 -0.04	4.22	3.98	4.22	4,394
27 Jul 10	4.20000 -0.20	4.30	4.05	4.30	3,796
26 Jul 10	4.40000 +0.00	4.40	4.15	4.15	822
23 Jul 10	4.40000 +0.20	4.44	4.20	4.21	9,700
22 Jul 10	4.20000 +0.00	4.20	4.20	4.20	152
21 Jul 10	4.20000 +0.04	4.20	4.05	4.05	500
20 Jul 10	4.16000 -0.04	4.20	4.16	4.20	2,402
19 Jul 10	4.20000 -0.10	4.28	4.20	4.28	1,261
16 Jul 10	4.30000 -0.15	4.36	4.30	4.36	1,300
15 Jul 10	4.45000 +0.19	4.49	4.05	4.10	9,877
14 Jul 10	4.25900 -0.26	4.26	4.07	4.16	6,025
13 Jul 10	4.51900 +0.13	4.55	4.20	4.36	5,761
12 Jul 10	4.39000 -0.13	4.56	4.36	4.53	6,378
09 Jul 10	4.52100 -0.10	4.70	4.52	4.70	3,341
08 Jul 10	4.62000 -0.15	4.90	4.60	4.90	5,192
07 Jul 10	4.77000 -0.38	4.86	4.70	4.86	7,844
06 Jul 10	5.14500 +0.06	5.14	4.85	4.85	872
05 Jul 10	5.08500 -0.01	5.11	4.85	4.85	697
02 Jul 10	5.10000 +0.16	5.10	4.74	4.80	3,968
01 Jul 10	4.94000 -0.18	5.30	4.70	5.30	5,320
30 Jun 10	5.12000 -0.08	5.20	5.10	5.20	4,450
29 Jun 10	5.20000 -0.10	5.30	5.15	5.30	2,940
28 Jun 10	5.30000 +0.04	5.30	5.15	5.30	3,960
25 Jun 10	5.25900 -0.03	5.30	5.15	5.27	17,191
24 Jun 10	5.28900 +0.01	5.30	5.29	5.30	3,661
23 Jun 10	5.28000 +0.00	5.30	5.10	5.28	3,472
22 Jun 10	5.28400 +0.02	5.30	5.05	5.29	11,719
21 Jun 10	5.26000 +0.05	5.30	5.00	5.00	4,142
18 Jun 10	5.21000 +0.03	5.21	4.81	5.10	22,920
17 Jun 10	5.17500 -0.09	5.28	5.01	5.15	10,725
16 Jun 10	5.26600 +0.23	5.28	5.10	5.20	5,956
15 Jun 10	5.04000 -0.10	5.30	5.00	5.21	12,567
14 Jun 10	5.14000 +0.33	5.14	4.63	4.88	14,091
11 Jun 10	4.81000 -0.19	5.09	4.64	5.00	9,718
10 Jun 10	5.00000 +0.77	5.19	4.30	4.49	25,022
09 Jun 10	4.23000 -0.27	4.65	4.21	4.65	10,585
08 Jun 10	4.50000 -0.78	5.25	4.35	5.25	32,613
07 Jun 10	5.27900 -0.16	5.48	5.03	5.48	31,690
04 Jun 10	5.43400 +0.83	5.80	4.83	4.90	45,824
03 Jun 10	4.60000 +0.02	4.90	4.55	4.60	21,146
02 Jun 10	4.58000 +0.28	4.60	4.35	4.40	18,882
01 Jun 10	4.30000 +0.36	4.30	3.80	3.98	20,165
31 May 10	3.94000 +0.23	4.00	3.80	4.00	4,530
28 May 10	3.71500 +0.10	3.99	3.71	3.85	15,928
27 May 10	3.62000 +0.04	3.73	3.40	3.56	8,829
26 May 10	3.58000 +0.13	3.58	3.36	3.43	3,871
25 May 10	3.44900 +0.05	3.45	3.20	3.33	8,619
24 May 10	3.40000 -0.10	3.52	3.40	3.52	2,000
21 May 10	3.50000 -0.34	3.60	3.39	3.41	10,158
20 May 10	3.83900 -0.05	4.00	3.64	3.67	7,312
19 May 10	3.89000 -0.01	3.90	3.71	3.90	5,451
18 May 10	3.89900 -0.08	3.98	3.65	3.98	8,867
17 May 10	3.98000 +0.43	3.98	3.93	3.98	12,059
14 May 10	3.55100 -0.44	4.00	3.55	3.99	29,435
13 May 10	3.99000 +0.07	4.00	3.75	3.75	11,141
12 May 10	3.92000 +0.18	3.98	3.62	3.70	22,900
11 May 10	3.73800 -0.06	3.76	3.70	3.76	2,428
10 May 10	3.79800 +0.32	3.80	3.20	3.80	5,880
07 May 10	3.48000 -0.32	3.79	3.11	3.56	13,083
06 May 10	3.80000 -0.10	3.81	3.70	3.81	4,609
05 May 10	3.90000 +0.05	3.98	3.74	3.98	24,445
04 May 10	3.85000 +0.19	3.98	3.66	3.70	49,090
03 May 10	3.66000 +0.69	3.89	2.98	3.02	48,365
30 Apr 10	2.97000 +0.03	2.97	2.94	2.94	7,090
29 Apr 10	2.94000 +0.04	2.94	2.72	2.77	8,826
28 Apr 10	2.89800 -0.05	2.95	2.70	2.76	12,304
27 Apr 10	2.95000 +0.01	2.95	2.85	2.91	4,711
26 Apr 10	2.94100 +0.02	2.94	2.90	2.92	1,874
23 Apr 10	2.91900 -0.05	2.94	2.89	2.90	1,350
22 Apr 10	2.96400 -0.17	2.96	2.61	2.96	21,254
21 Apr 10	3.13900 -0.02	3.16	2.86	3.16	14,265
20 Apr 10	3.15600 +0.07	3.22	3.02	3.22	3,180
19 Apr 10	3.08300 -0.21	3.60	2.90	3.51	28,251
16 Apr 10	3.29000 +1.09	3.50	2.09	2.10	76,096
15 Apr 10	2.20000 +0.00	2.20	2.10	2.12	191
14 Apr 10	2.20000 -0.02	2.22	2.11	2.22	1,194
13 Apr 10	2.22000 -0.02	2.22	2.15	2.20	2,039
12 Apr 10	2.23600 -0.02	2.24	2.12	2.23	9,876
09 Apr 10	2.25600 +0.01	2.26	2.12	2.15	7,032
08 Apr 10	2.24900 +0.10	2.30	2.17	2.20	9,716
07 Apr 10	2.15000 -0.12	2.16	2.10	2.10	6,800
06 Apr 10	2.26800 +0.02	2.27	2.15	2.20	6,964
01 Apr 10	2.25000 +0.05	2.26	2.15	2.15	4,100
31 Mar 10	2.20000 -0.15	2.25	2.19	2.25	3,654
30 Mar 10	2.34800 -0.04	2.35	2.35	2.35	11
29 Mar 10	2.38800 -0.01	2.39	2.30	2.35	4,379
26 Mar 10	2.39700 +0.05	2.40	2.30	2.30	4,865
25 Mar 10	2.35000 -0.13	2.40	2.34	2.40	2,100
24 Mar 10	2.47800 -0.02	2.50	2.17	2.49	26,239
23 Mar 10	2.50000 -0.02	2.50	2.43	2.50	4,666
22 Mar 10	2.52000 -0.06	2.60	2.52	2.60	4,860
19 Mar 10	2.58000 -0.10	2.60	2.50	2.50	4,137
18 Mar 10	2.68400 +0.04	2.68	2.56	2.62	2,066
17 Mar 10	2.64800 +0.00	2.65	2.56	2.65	1,782
16 Mar 10	2.64900 +0.00	2.65	2.56	2.57	409
15 Mar 10	2.65000 -0.14	2.70	2.57	2.63	4,430
12 Mar 10	2.79000 +0.14	2.80	2.64	2.80	1,750
11 Mar 10	2.65100 -0.10	2.78	2.65	2.75	3,501
10 Mar 10	2.75000 +0.01	2.76	2.62	2.74	3,321
09 Mar 10	2.74000 +0.16	2.74	2.56	2.68	10,900
08 Mar 10	2.58000 -0.11	2.85	2.53	2.63	10,272
05 Mar 10	2.69400 +0.06	2.70	2.60	2.70	5,300
04 Mar 10	2.63000 +0.13	2.70	2.41	2.41	25,282
03 Mar 10	2.50000 -0.42	2.87	2.35	2.80	35,039
02 Mar 10	2.92000 -0.32	3.25	2.80	3.10	24,662
01 Mar 10	3.24400 -0.54	3.72	2.91	3.72	30,201
26 Feb 10	3.78400 -0.07	3.85	3.61	3.85	5,820
25 Feb 10	3.85000 -0.09	3.94	3.72	3.82	4,165
24 Feb 10	3.94000 -0.01	3.94	3.70	3.90	3,355
23 Feb 10	3.95000 +0.06	3.95	3.69	3.92	27,211
22 Feb 10	3.89000 +0.09	3.96	3.71	3.96	7,342
19 Feb 10	3.80000 -0.05	3.95	3.78	3.95	6,362
18 Feb 10	3.85000 +0.00	3.85	3.64	3.85	12,995
17 Feb 10	3.85000 -0.05	4.10	3.85	4.03	24,540
16 Feb 10	3.90000 +0.10	4.20	3.72	3.72	25,419
15 Feb 10	3.80000 +0.21	3.90	3.41	3.55	19,274
12 Feb 10	3.59000 -0.33	3.80	3.48	3.76	20,621
11 Feb 10	3.91500 +0.47	3.95	3.30	3.33	22,610
10 Feb 10	3.44500 -0.12	3.67	3.23	3.67	11,241
09 Feb 10	3.56000 -0.11	3.80	3.43	3.65	23,963
08 Feb 10	3.67100 +0.38	3.79	3.13	3.58	63,699
05 Feb 10	3.29000 +0.18	3.47	2.94	3.13	55,909
04 Feb 10	3.11100 -0.68	3.84	3.11	3.84	80,623
03 Feb 10	3.79000 +0.10	4.30	3.54	4.08	185,325
02 Feb 10	3.69500 +0.81	3.85	3.13	3.19	124,911
01 Feb 10	2.88200 +0.54	3.20	2.46	2.50	74,320
29 Jan 10	2.34000 +0.22	2.52	2.05	2.20	46,926
28 Jan 10	2.12000 +0.03	2.14	2.00	2.09	14,240
27 Jan 10	2.09000 +0.04	2.09	1.96	2.05	2,932
26 Jan 10	2.05000 -0.05	2.10	1.95	2.10	6,793
25 Jan 10	2.10000 +0.20	2.10	1.87	1.90	8,867
22 Jan 10	1.90000 +0.06	2.02	1.85	1.85	3,710
21 Jan 10	1.83700 -0.06	2.12	1.66	2.12	31,461
20 Jan 10	1.90000 +0.17	2.58	1.65	1.74	9,836
19 Jan 10	1.72900 -0.01	1.74	1.65	1.74	2,275
18 Jan 10	1.74000 +0.04	1.74	1.65	1.69	10,734
15 Jan 10	1.70000 +0.15	1.75	1.57	1.64	13,202
14 Jan 10	1.55500 +0.07	1.62	1.47	1.47	20,608
13 Jan 10	1.48900 -0.01	1.69	1.40	1.50	17,442
12 Jan 10	1.50000 +0.04	1.50	1.44	1.50	1,490
11 Jan 10	1.46000 -0.03	1.55	1.44	1.49	14,131
08 Jan 10	1.49000 +0.32	1.57	1.20	1.29	16,224
07 Jan 10	1.17000 -0.02	1.42	1.17	1.17	10,120
06 Jan 10	1.19000 +0.04	1.19	1.15	1.15	6,635
05 Jan 10	1.15000 +0.00	1.15	1.12	1.15	4,755
04 Jan 10	1.15000 +0.06	1.15	1.07	1.08	920
30 Dec 09	1.09000 +0.02	1.09	1.06	1.07	11,848
29 Dec 09	1.07000 +0.02	1.07	1.04	1.04	700
28 Dec 09	1.05000 +0.00	1.05	1.00	1.02	3,065