FUNDMANAGER.co.uk

SFC Energy AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	17.56000 -0.48	18.00	17.10	18.00	81,908
19 Oct 26	18.04000 -0.58	18.84	18.04	18.84	33,992
16 Oct 26	18.62000 +0.40	19.16	18.34	18.66	49,174
15 Oct 26	18.22000 -1.58	19.80	17.88	19.80	112,124
14 Oct 26	19.80000 -0.02	20.25	19.80	19.94	45,718
13 Oct 26	19.82000 +0.28	20.10	19.46	19.70	51,270
12 Oct 26	19.54000 -0.06	19.80	19.38	19.70	47,050
09 Oct 26	19.60000 +0.48	19.60	19.22	19.22	29,348
08 Oct 26	19.12000 -0.93	19.96	19.12	19.90	59,948
07 Oct 26	20.05000 -0.55	20.60	19.98	20.60	58,305
06 Oct 26	20.60000 +0.50	20.80	20.05	20.15	39,031
05 Oct 26	20.10000 -0.35	20.45	19.98	20.45	74,938
02 Oct 26	20.45000 +0.10	20.75	20.30	20.30	33,072
01 Oct 26	20.35000 -0.25	20.80	20.30	20.60	39,195
30 Sep 26	20.60000 +0.35	20.80	20.35	20.50	43,512
29 Sep 26	20.25000 +0.41	20.70	19.98	20.00	53,966
28 Sep 26	19.84000 -0.56	20.40	19.84	20.40	66,716
25 Sep 26	20.40000 +0.10	20.85	20.40	20.45	30,818
24 Sep 26	20.30000 -0.45	20.75	20.25	20.75	35,796
23 Sep 26	20.75000 +0.20	21.20	20.40	20.55	38,240
22 Sep 26	20.55000 -0.35	20.95	20.55	20.90	22,985
21 Sep 26	20.90000 +0.30	20.90	20.55	20.80	15,283
18 Sep 26	20.60000 -0.10	21.25	20.60	20.65	32,281
17 Sep 26	20.70000 -0.15	21.25	20.70	21.00	37,228
16 Sep 26	20.85000 +0.25	21.20	20.50	20.75	25,081
15 Sep 26	20.60000 +0.40	20.65	20.15	20.15	44,685
14 Sep 26	20.20000 -0.25	20.65	19.52	20.65	53,572
11 Sep 26	20.45000 -0.25	20.90	20.40	20.85	31,164
10 Sep 26	20.70000 +0.05	20.95	20.50	20.85	29,647
09 Sep 26	20.65000 -0.50	21.10	20.55	20.85	18,248
08 Sep 26	21.15000 -0.20	21.35	20.95	21.10	20,451
07 Sep 26	21.35000 +0.50	21.40	20.85	20.85	24,092
04 Sep 26	20.85000 -0.10	21.35	20.85	21.00	30,851
03 Sep 26	20.95000 +0.50	21.10	20.35	20.40	32,558
02 Sep 26	20.45000 -0.70	21.00	20.20	21.00	63,404
01 Sep 26	21.15000 +0.10	21.35	20.60	21.10	61,256
31 Aug 26	21.05000 +0.20	21.30	20.45	20.55	23,861
28 Aug 26	20.85000 -0.35	21.55	20.85	21.35	38,665
27 Aug 26	21.20000 +0.65	21.50	20.70	20.70	45,805
26 Aug 26	20.55000 +0.50	20.75	19.90	20.20	33,107
25 Aug 26	20.05000 +0.05	20.50	20.05	20.05	62,984
24 Aug 26	20.00000 -0.50	20.65	19.78	20.65	54,581
21 Aug 26	20.50000 +0.05	20.80	20.35	20.50	25,937
20 Aug 26	20.45000 -0.45	21.00	20.45	20.90	33,823
19 Aug 26	20.90000 +0.80	21.05	20.10	20.20	50,299
18 Aug 26	20.10000 -0.35	20.45	20.00	20.35	49,151
17 Aug 26	20.45000 -0.40	21.25	20.15	21.20	86,384
14 Aug 26	20.85000 +0.00	21.85	20.45	21.85	116,208
13 Aug 26	20.85000 +0.05	21.45	20.60	20.70	44,427
12 Aug 26	20.80000 +0.05	21.10	20.65	20.70	30,111
11 Aug 26	20.75000 +0.10	20.95	20.55	20.55	32,993
10 Aug 26	20.65000 +0.05	20.80	20.40	20.65	47,525
07 Aug 26	20.60000 +0.05	20.85	20.45	20.60	21,347
06 Aug 26	20.55000 +0.30	20.65	19.92	19.96	41,376
05 Aug 26	20.25000 +0.05	20.70	19.80	20.40	63,528
04 Aug 26	20.20000 +0.15	20.70	20.10	20.25	73,682
03 Aug 26	20.05000 +0.00	20.40	19.70	20.25	63,415
31 Jul 26	20.05000 +0.49	20.55	19.56	19.76	100,420
30 Jul 26	19.56000 +0.78	19.72	18.90	18.92	40,572
29 Jul 26	18.78000 -0.48	19.36	18.78	19.14	44,416
28 Jul 26	19.26000 -0.18	19.76	18.96	19.74	45,354
27 Jul 26	19.44000 -0.56	20.45	19.24	20.15	83,158
24 Jul 26	20.00000 +0.30	20.55	19.64	19.64	63,314
23 Jul 26	19.70000 +0.14	20.00	19.38	19.40	48,102
22 Jul 26	19.56000 -0.10	19.66	19.20	19.44	30,120
21 Jul 26	19.66000 +0.72	19.66	18.92	19.20	21,313
20 Jul 26	18.94000 -0.10	19.54	18.90	19.10	30,738
17 Jul 26	19.04000 -0.40	19.22	18.54	19.22	38,317
16 Jul 26	19.44000 -0.40	20.05	18.90	19.84	28,648
15 Jul 26	19.84000 +0.18	20.15	19.30	19.66	55,461
14 Jul 26	19.66000 -0.04	19.80	19.14	19.72	24,546
13 Jul 26	19.70000 -0.26	19.90	19.50	19.70	24,430
10 Jul 26	19.96000 +0.36	20.10	19.34	19.78	64,419
09 Jul 26	19.60000 -0.12	20.40	19.60	20.05	50,325
08 Jul 26	19.72000 -0.02	20.00	19.06	19.82	59,647
07 Jul 26	19.74000 -1.76	21.10	19.74	21.10	115,722
06 Jul 26	21.50000 +1.82	21.50	19.22	19.50	106,401
03 Jul 26	19.68000 +0.30	19.82	19.22	19.42	38,875
02 Jul 26	19.38000 -0.72	20.30	19.24	19.96	64,549
01 Jul 26	20.10000 -0.55	21.10	20.10	20.75	39,369
30 Jun 26	20.65000 +0.65	20.75	20.40	20.40	28,552
29 Jun 26	20.00000 +0.46	20.30	19.42	19.80	67,584
26 Jun 26	19.54000 -1.36	20.65	19.22	20.65	104,620
25 Jun 26	20.90000 -0.05	21.35	20.60	21.10	37,070
24 Jun 26	20.95000 -0.95	22.00	20.65	22.00	98,933
23 Jun 26	21.90000 -1.05	22.40	21.60	22.35	60,977
22 Jun 26	22.95000 -0.75	23.90	22.90	23.80	43,219
19 Jun 26	23.70000 +0.25	23.95	23.40	23.60	45,374
18 Jun 26	23.45000 +0.30	23.45	22.80	23.35	69,674
17 Jun 26	23.15000 +1.00	23.40	22.05	22.05	94,743
16 Jun 26	22.15000 +1.60	23.45	20.70	20.70	153,725
15 Jun 26	20.55000 +0.35	20.85	20.15	20.60	53,921
12 Jun 26	20.20000 +0.10	20.85	19.88	20.85	108,934
11 Jun 26	20.10000 +1.16	20.60	18.92	18.92	147,838
10 Jun 26	18.94000 -0.96	20.15	18.88	20.05	88,070
09 Jun 26	19.90000 -1.05	21.15	19.84	21.10	56,860
08 Jun 26	20.95000 +0.40	21.40	19.52	19.58	107,113
05 Jun 26	20.55000 -0.55	21.45	20.35	21.15	60,050
04 Jun 26	21.10000 -1.25	22.15	20.50	21.95	94,161
03 Jun 26	22.35000 -0.55	23.00	22.20	22.85	46,624
02 Jun 26	22.90000 +0.75	23.00	21.90	22.05	53,125
01 Jun 26	22.15000 -1.30	23.75	21.35	23.60	127,442
29 May 26	23.45000 -0.40	24.10	23.15	23.70	139,202
28 May 26	23.85000 -0.45	24.45	23.45	24.20	68,993
27 May 26	24.30000 -0.25	24.70	23.75	24.50	114,712
26 May 26	24.55000 +0.55	24.75	23.75	23.90	100,189
25 May 26	24.00000 +0.50	24.05	23.40	23.75	67,579
22 May 26	23.50000 +0.90	23.75	22.90	22.95	167,606
21 May 26	22.60000 +0.20	23.00	22.10	22.30	122,959
20 May 26	22.40000 +0.80	22.60	21.45	22.30	120,584
19 May 26	21.60000 +0.80	22.15	20.40	20.60	144,853
18 May 26	20.80000 -0.20	21.45	20.40	20.85	108,376
15 May 26	21.00000 +0.10	21.40	20.35	20.60	106,153
14 May 26	20.90000 +0.40	22.10	20.40	20.60	179,302
13 May 26	20.50000 +1.40	22.05	18.54	19.78	689,261
12 May 26	19.10000 +1.10	19.10	17.24	17.68	157,438
11 May 26	18.00000 +0.02	18.00	17.22	17.94	87,575
08 May 26	17.98000 -0.38	18.32	17.86	18.14	50,629
07 May 26	18.36000 -0.84	19.46	18.22	19.02	98,876
06 May 26	19.20000 -0.10	20.05	18.92	19.40	152,040
05 May 26	19.30000 +0.52	19.30	18.74	18.90	77,620
04 May 26	18.78000 +0.26	19.20	18.54	18.88	88,680
30 Apr 26	18.52000 +1.28	18.74	17.74	18.64	210,710
29 Apr 26	17.24000 -0.06	17.60	17.10	17.50	44,043
28 Apr 26	17.30000 +0.16	17.50	17.00	17.20	61,458
27 Apr 26	17.14000 +0.50	17.46	16.90	17.20	48,463
24 Apr 26	16.64000 -0.42	17.10	16.52	16.80	55,029
23 Apr 26	17.06000 +0.48	17.06	16.54	16.70	29,731
22 Apr 26	16.58000 +0.08	16.70	16.44	16.64	34,808
21 Apr 26	16.50000 +0.12	16.74	16.34	16.54	26,269
20 Apr 26	16.38000 -0.12	16.46	16.08	16.46	25,673
17 Apr 26	16.50000 +0.30	16.82	16.14	16.14	54,253
16 Apr 26	16.20000 -0.24	16.58	16.04	16.50	73,790
15 Apr 26	16.44000 +0.90	16.52	15.44	15.58	96,534
14 Apr 26	15.54000 +0.64	15.54	14.90	14.90	63,650
13 Apr 26	14.90000 +0.28	15.10	14.30	14.74	27,600
10 Apr 26	14.62000 +0.28	14.82	14.30	14.30	41,129
09 Apr 26	14.34000 -0.52	14.70	14.34	14.68	26,996
08 Apr 26	14.86000 +0.62	15.06	14.28	14.36	41,251
07 Apr 26	14.24000 -0.40	14.62	14.10	14.50	44,454
02 Apr 26	14.64000 +0.18	14.64	14.00	14.10	16,305
01 Apr 26	14.46000 +0.46	14.78	14.42	14.74	32,380
31 Mar 26	14.00000 -0.14	14.20	13.82	13.98	27,234
30 Mar 26	14.14000 -0.22	14.24	13.78	14.24	28,619
27 Mar 26	14.36000 -0.24	14.68	14.10	14.60	49,740
26 Mar 26	14.60000 -0.06	15.00	14.34	14.80	39,021
25 Mar 26	14.66000 +0.60	14.88	14.34	14.34	49,000
24 Mar 26	14.06000 -0.06	14.18	13.86	14.14	17,411
23 Mar 26	14.12000 +0.02	14.68	13.52	13.74	51,184
20 Mar 26	14.10000 -0.16	14.44	14.08	14.22	27,792
19 Mar 26	14.26000 -0.58	14.78	14.10	14.78	25,599
18 Mar 26	14.84000 -0.14	15.36	14.84	15.28	22,478
17 Mar 26	14.98000 +0.04	14.98	14.50	14.82	24,602
16 Mar 26	14.94000 +0.04	14.98	14.70	14.98	31,630
13 Mar 26	14.90000 -0.72	15.42	14.82	15.42	34,930
12 Mar 26	15.62000 +0.18	15.80	14.88	15.26	89,107
11 Mar 26	15.44000 -0.30	15.82	15.38	15.64	58,585
10 Mar 26	15.74000 +1.08	15.92	14.98	15.06	72,836
09 Mar 26	14.66000 -0.78	15.52	14.48	15.52	59,186
06 Mar 26	15.44000 +0.16	15.50	15.10	15.30	36,758
05 Mar 26	15.28000 +0.34	15.54	14.62	15.00	93,533
04 Mar 26	14.94000 +0.92	14.94	14.10	14.14	46,004
03 Mar 26	14.02000 -0.62	14.52	13.88	14.50	76,213
02 Mar 26	14.64000 -0.36	14.90	14.32	14.38	62,047
27 Feb 26	15.00000 -0.10	15.72	14.88	15.08	86,801
26 Feb 26	15.10000 +0.02	15.62	15.06	15.10	116,350
25 Feb 26	15.08000 +0.98	15.38	14.28	14.54	155,414
24 Feb 26	14.10000 +1.24	14.36	13.38	13.42	147,279
23 Feb 26	12.86000 -0.14	13.16	12.62	13.16	66,050
20 Feb 26	13.00000 -0.18	13.24	13.00	13.10	17,073
19 Feb 26	13.18000 -0.40	13.54	13.10	13.50	37,269
18 Feb 26	13.58000 -0.06	13.74	13.48	13.64	27,703
17 Feb 26	13.64000 +0.12	13.76	13.28	13.58	20,641
16 Feb 26	13.52000 +0.28	13.86	13.32	13.32	25,620
13 Feb 26	13.24000 +0.26	13.36	12.98	13.10	16,427
12 Feb 26	12.98000 -0.72	13.86	12.98	13.80	53,154
11 Feb 26	13.70000 -0.12	13.82	13.48	13.68	22,992
10 Feb 26	13.82000 +0.48	13.94	13.28	13.28	28,318
09 Feb 26	13.34000 +0.20	13.46	13.26	13.30	29,350
06 Feb 26	13.14000 +0.22	13.18	12.86	12.86	11,835
05 Feb 26	12.92000 -0.56	13.42	12.74	13.40	59,609
04 Feb 26	13.48000 -0.28	13.88	13.48	13.80	30,385
03 Feb 26	13.76000 -0.34	14.22	13.72	14.22	45,514
02 Feb 26	14.10000 +0.00	14.32	13.76	13.96	57,252
30 Jan 26	14.10000 -0.16	14.46	14.02	14.46	28,088
29 Jan 26	14.26000 -0.12	14.56	14.26	14.50	37,556
28 Jan 26	14.38000 -0.18	14.74	14.30	14.56	33,747
27 Jan 26	14.56000 +0.34	14.66	14.14	14.30	34,900
26 Jan 26	14.22000 +0.54	14.26	13.58	13.72	42,724
23 Jan 26	13.68000 -0.32	14.10	13.52	14.10	39,541
22 Jan 26	14.00000 +0.78	14.04	13.36	13.38	73,659
21 Jan 26	13.22000 +0.18	13.36	12.74	13.12	48,008
20 Jan 26	13.04000 +0.02	13.14	12.80	13.02	41,797
19 Jan 26	13.02000 -0.66	13.46	13.00	13.34	51,384
16 Jan 26	13.68000 -0.16	13.86	13.60	13.86	13,775
15 Jan 26	13.84000 +0.02	13.98	13.72	13.80	29,547
14 Jan 26	13.82000 -0.06	14.00	13.60	13.90	26,412
13 Jan 26	13.88000 +0.16	14.00	13.60	13.86	23,171
12 Jan 26	13.72000 -0.10	14.10	13.72	14.00	48,426
09 Jan 26	13.82000 +0.44	13.84	13.60	13.60	39,473
08 Jan 26	13.38000 -0.12	13.68	13.26	13.54	37,033
07 Jan 26	13.50000 +0.24	13.92	13.26	13.40	88,198
06 Jan 26	13.26000 +0.18	13.30	12.92	13.20	51,227
05 Jan 26	13.08000 +0.48	13.18	12.60	12.76	62,752
02 Jan 26	12.60000 +0.34	12.70	12.26	12.34	46,023
30 Dec 25	12.26000 +0.18	12.52	12.06	12.08	83,460
29 Dec 25	12.08000 -0.14	12.30	12.04	12.14	69,881
23 Dec 25	12.22000 +0.08	12.28	12.06	12.18	44,518
22 Dec 25	12.14000 -0.04	12.20	11.92	12.16	42,701
19 Dec 25	12.18000 -0.08	12.38	12.16	12.24	39,216
18 Dec 25	12.26000 +0.00	12.26	12.26	12.26	34,950
17 Dec 25	12.26000 +0.00	12.26	12.26	12.26	64,778
16 Dec 25	12.26000 +0.00	12.26	12.26	12.26	25,377
15 Dec 25	12.26000 +0.00	12.26	12.26	12.26	61,788
12 Dec 25	12.26000 +0.00	12.26	12.26	12.26	49,574
11 Dec 25	12.26000 -0.06	12.52	12.20	12.26	43,209
10 Dec 25	12.32000 +0.04	12.52	12.14	12.20	23,861
09 Dec 25	12.28000 -0.10	12.40	12.12	12.38	46,419
08 Dec 25	12.38000 +0.08	12.80	12.30	12.52	35,907
05 Dec 25	12.30000 -0.14	12.50	12.26	12.50	30,418
04 Dec 25	12.44000 +0.12	12.54	12.08	12.40	65,794
03 Dec 25	12.32000 +0.18	12.40	12.10	12.24	46,043
02 Dec 25	12.14000 -0.20	12.32	12.06	12.30	29,802
01 Dec 25	12.34000 -0.12	12.54	12.14	12.46	32,095
28 Nov 25	12.46000 +0.04	12.62	12.32	12.36	32,258
27 Nov 25	12.42000 -0.40	12.68	12.36	12.52	35,711
26 Nov 25	12.82000 +0.00	12.82	12.82	12.82	0
25 Nov 25	12.82000 -0.06	12.86	12.40	12.78	100,067
24 Nov 25	12.88000 +1.14	13.02	11.90	11.90	79,114
21 Nov 25	11.74000 -0.50	12.36	11.74	12.08	218,707
20 Nov 25	12.24000 -0.18	12.66	12.06	12.58	67,055
19 Nov 25	12.42000 +0.22	12.58	12.06	12.10	69,746
18 Nov 25	12.20000 -1.34	12.60	11.32	12.30	256,361
17 Nov 25	13.54000 -0.12	13.66	13.36	13.60	87,821
14 Nov 25	13.66000 -0.90	14.20	13.28	14.20	136,726
13 Nov 25	14.56000 +0.00	14.56	14.56	14.56	40,992
12 Nov 25	14.56000 -0.08	14.78	14.44	14.78	23,528
11 Nov 25	14.64000 -0.02	14.78	14.44	14.68	25,452
10 Nov 25	14.66000 -0.30	14.92	14.50	14.66	32,868
07 Nov 25	14.96000 +0.00	14.96	14.96	14.96	120,480
06 Nov 25	14.96000 -0.28	15.36	14.96	15.30	34,745
05 Nov 25	15.24000 -0.06	15.48	15.06	15.30	39,937
04 Nov 25	15.30000 -0.20	15.82	15.14	15.40	77,278
03 Nov 25	15.50000 -0.30	15.88	15.40	15.76	36,729
31 Oct 25	15.80000 -0.08	16.10	15.80	15.96	29,972
30 Oct 25	15.88000 -0.28	16.16	15.88	16.16	34,244
29 Oct 25	16.16000 -0.02	16.26	15.98	16.18	45,531
28 Oct 25	16.18000 -0.10	16.46	16.16	16.34	34,409
27 Oct 25	16.28000 -0.46	16.86	16.28	16.82	28,916
24 Oct 25	16.74000 +0.46	16.74	16.34	16.52	28,919
23 Oct 25	16.28000 -0.58	16.80	16.12	16.80	45,184
22 Oct 25	16.86000 +0.52	16.86	16.34	16.34	34,431
21 Oct 25	16.34000 +0.08	16.42	16.10	16.42	21,133
20 Oct 25	16.26000 +0.18	16.50	16.20	16.20	23,902
17 Oct 25	16.08000 -0.38	16.34	16.08	16.30	78,915
16 Oct 25	16.46000 +0.04	16.64	16.36	16.60	24,758
15 Oct 25	16.42000 +0.00	16.70	16.30	16.40	42,516
14 Oct 25	16.42000 -0.52	16.72	16.30	16.70	20,474
13 Oct 25	16.94000 +0.14	17.10	16.80	16.94	25,861
10 Oct 25	16.80000 -0.50	17.30	16.72	17.30	51,162
09 Oct 25	17.30000 -0.12	17.50	17.16	17.16	36,830
08 Oct 25	17.42000 +0.00	17.42	17.42	17.42	37,859
07 Oct 25	17.42000 +0.12	17.76	17.38	17.44	49,965
06 Oct 25	17.30000 +0.00	17.30	17.30	17.30	69,297
03 Oct 25	17.30000 +0.12	17.54	17.22	17.22	28,468
02 Oct 25	17.18000 -0.02	17.36	16.86	17.20	39,414
01 Oct 25	17.20000 -0.06	17.50	17.12	17.40	46,899
30 Sep 25	17.26000 +0.00	17.26	17.26	17.26	13,769
29 Sep 25	17.26000 -0.22	17.56	17.00	17.52	34,418
26 Sep 25	17.48000 +0.22	17.68	17.18	17.44	40,168
25 Sep 25	17.26000 -0.26	17.78	17.18	17.78	52,575
24 Sep 25	17.52000 +0.38	18.12	17.40	17.60	64,646
23 Sep 25	17.14000 +0.32	17.56	17.00	17.00	77,083
22 Sep 25	16.82000 +0.00	16.82	16.82	16.82	30,126
19 Sep 25	16.82000 -0.32	17.28	16.82	17.18	66,544
18 Sep 25	17.14000 +0.32	17.48	16.94	16.94	26,149
17 Sep 25	16.82000 -0.16	17.18	16.72	16.98	44,642
16 Sep 25	16.98000 -0.36	17.40	16.80	17.40	32,508
15 Sep 25	17.34000 +0.36	17.52	17.00	17.00	35,234
12 Sep 25	16.98000 +0.12	17.14	16.80	16.80	20,401
11 Sep 25	16.86000 -0.20	17.38	16.58	17.20	40,098
10 Sep 25	17.06000 -0.08	17.46	17.06	17.22	50,920
09 Sep 25	17.14000 +0.50	17.36	16.72	16.80	74,677
08 Sep 25	16.64000 +0.12	16.86	16.48	16.62	44,178
05 Sep 25	16.52000 +0.76	16.58	16.10	16.34	71,385
04 Sep 25	15.76000 +0.50	16.00	15.16	15.32	98,950
03 Sep 25	15.26000 +0.24	15.30	15.00	15.18	37,601
02 Sep 25	15.02000 -0.80	15.90	14.84	15.76	95,337
01 Sep 25	15.82000 +0.22	15.88	15.56	15.58	26,959
29 Aug 25	15.60000 -0.26	15.96	15.40	15.90	122,357
28 Aug 25	15.86000 -0.12	16.32	15.86	16.12	44,591
27 Aug 25	15.98000 -0.20	16.74	15.98	16.30	85,801
26 Aug 25	16.18000 +0.22	16.54	15.54	16.12	81,355
25 Aug 25	15.96000 -0.26	16.18	15.86	16.18	31,142
22 Aug 25	16.22000 +0.36	16.42	15.70	15.70	53,948
21 Aug 25	15.86000 +0.04	15.88	15.64	15.78	28,172
20 Aug 25	15.82000 -0.10	16.06	15.72	15.98	40,121
19 Aug 25	15.92000 +0.34	16.00	15.62	15.70	32,213
18 Aug 25	15.58000 -0.16	15.86	15.58	15.58	36,385
15 Aug 25	15.74000 -0.18	16.06	15.58	16.04	33,053
14 Aug 25	15.92000 +0.16	16.16	15.70	15.82	50,514
13 Aug 25	15.76000 -0.20	15.96	15.68	15.90	31,760
12 Aug 25	15.96000 +0.00	15.96	15.96	15.96	55,744
11 Aug 25	15.96000 -0.50	16.56	15.90	16.42	43,312
08 Aug 25	16.46000 +0.18	16.76	16.24	16.24	41,267
07 Aug 25	16.28000 +0.46	16.38	15.86	15.86	71,884
06 Aug 25	15.82000 +0.12	16.10	15.74	15.74	67,250
05 Aug 25	15.70000 -0.64	16.34	15.50	16.20	242,841
04 Aug 25	16.34000 +0.24	16.82	16.20	16.44	347,198
01 Aug 25	16.10000 -5.95	17.50	14.92	17.50	885,155
31 Jul 25	22.05000 +0.35	22.20	21.70	21.85	46,533
30 Jul 25	21.70000 -0.05	22.00	21.70	21.70	23,726
29 Jul 25	21.75000 -0.70	22.70	21.75	22.65	33,491
28 Jul 25	22.45000 +0.40	22.85	22.10	22.10	54,728
25 Jul 25	22.05000 -0.20	22.30	21.95	22.10	21,318
24 Jul 25	22.25000 +0.45	22.50	22.05	22.20	22,128
23 Jul 25	21.80000 +0.00	21.80	21.80	21.80	20,525
22 Jul 25	21.80000 -0.70	22.65	21.65	22.65	33,396
21 Jul 25	22.50000 +0.10	22.60	22.20	22.20	25,663
18 Jul 25	22.40000 +0.20	22.55	22.15	22.30	19,996
17 Jul 25	22.20000 +0.25	22.30	21.95	22.00	27,913
16 Jul 25	21.95000 +0.00	21.95	21.95	21.95	24,733
15 Jul 25	21.95000 +0.00	22.25	21.85	22.10	24,093
14 Jul 25	21.95000 -0.70	22.10	21.60	22.05	48,626
11 Jul 25	22.65000 -0.40	23.15	22.65	23.05	21,270
10 Jul 25	23.05000 -0.30	23.40	22.90	23.30	24,635
09 Jul 25	23.35000 +0.50	23.40	22.50	23.00	32,614
08 Jul 25	22.85000 +0.60	23.40	22.20	22.20	59,878
07 Jul 25	22.25000 -0.10	22.25	21.80	22.20	29,401
04 Jul 25	22.35000 -0.20	22.35	22.05	22.30	18,876
03 Jul 25	22.55000 +0.70	22.55	21.90	21.95	37,123
02 Jul 25	21.85000 -0.25	22.35	21.25	21.65	62,073
01 Jul 25	22.10000 +0.00	22.10	22.10	22.10	44,739
30 Jun 25	22.10000 +0.00	22.10	22.10	22.10	49,740
27 Jun 25	22.10000 +0.45	22.20	21.50	21.80	33,132
26 Jun 25	21.65000 +0.10	21.85	21.50	21.80	24,739
25 Jun 25	21.55000 -0.35	22.05	21.55	21.95	32,423
24 Jun 25	21.90000 +0.70	22.05	21.65	22.00	35,294
23 Jun 25	21.20000 -0.55	21.80	21.05	21.45	42,785
20 Jun 25	21.75000 -0.30	22.30	21.70	22.10	22,972
19 Jun 25	22.05000 -0.70	22.50	22.05	22.50	33,747
18 Jun 25	22.75000 -0.10	23.35	22.55	22.80	52,163
17 Jun 25	22.85000 +0.10	23.05	22.50	22.60	29,224
16 Jun 25	22.75000 +0.40	22.80	22.25	22.35	25,092
13 Jun 25	22.35000 -1.15	22.85	22.15	22.45	50,570
12 Jun 25	23.50000 +0.45	23.50	22.80	23.10	51,013
11 Jun 25	23.05000 +0.65	23.25	22.25	22.40	27,859
10 Jun 25	22.40000 -0.75	23.45	22.35	23.20	36,286
09 Jun 25	23.15000 +0.00	23.15	23.15	23.15	32,404
06 Jun 25	23.15000 +0.15	23.40	22.95	23.10	29,006
05 Jun 25	23.00000 +0.00	23.00	23.00	23.00	47,807
04 Jun 25	23.00000 +1.65	23.70	22.00	22.00	127,756
03 Jun 25	21.35000 +0.10	21.45	20.90	21.20	32,793
02 Jun 25	21.25000 -0.60	21.90	21.00	21.65	50,570
30 May 25	21.85000 -0.30	22.45	21.60	22.15	98,932
29 May 25	22.15000 +0.10	22.65	22.10	22.20	50,581
28 May 25	22.05000 -0.45	22.65	22.05	22.35	47,081
27 May 25	22.50000 -0.20	22.75	22.35	22.65	64,129
26 May 25	22.70000 +1.95	22.70	21.20	21.40	100,732
23 May 25	20.75000 -0.75	21.75	20.25	21.50	155,362
22 May 25	21.50000 -0.85	22.25	21.35	22.20	100,297
21 May 25	22.35000 -0.85	23.30	22.05	23.15	207,259
20 May 25	23.20000 -2.35	24.55	21.90	24.05	631,628
19 May 25	25.55000 +1.10	25.65	24.75	24.75	99,633
16 May 25	24.45000 -0.35	25.10	24.15	24.95	135,584
15 May 25	24.80000 -1.85	25.15	24.30	24.95	0
14 May 25	26.65000 +0.00	26.65	26.65	26.65	0
13 May 25	26.65000 +1.40	26.65	25.20	25.35	104,906
12 May 25	25.25000 +0.40	25.55	24.70	25.15	67,591
09 May 25	24.85000 -0.15	25.70	24.75	25.10	60,294
08 May 25	25.00000 +0.05	25.60	25.00	25.10	69,986
07 May 25	24.95000 -0.55	25.55	24.85	25.55	52,816
06 May 25	25.50000 +1.05	25.65	23.70	24.50	104,328
05 May 25	24.45000 +0.75	24.60	23.50	23.85	56,034
02 May 25	23.70000 +0.90	23.85	23.15	23.15	99,845
30 Apr 25	22.80000 -0.10	23.00	22.60	22.90	22,521
29 Apr 25	22.90000 -0.10	23.35	22.75	23.00	14,301
28 Apr 25	23.00000 +0.05	23.20	22.70	22.95	22,313
25 Apr 25	22.95000 -0.05	23.75	22.80	23.30	55,083
24 Apr 25	23.00000 +0.10	23.20	22.35	22.70	38,142
23 Apr 25	22.90000 +1.25	23.50	21.80	22.00	148,535
22 Apr 25	21.65000 -0.20	22.00	21.60	22.00	59,333
17 Apr 25	21.85000 -0.15	22.05	21.65	21.90	44,309
16 Apr 25	22.00000 +0.00	22.25	21.45	22.20	76,597
15 Apr 25	22.00000 +0.75	22.20	21.30	21.30	58,012
14 Apr 25	21.25000 +1.10	21.45	20.75	21.00	35,507
11 Apr 25	20.15000 -0.15	20.75	20.00	20.70	40,121
10 Apr 25	20.30000 +0.74	21.60	20.30	21.60	77,352
09 Apr 25	19.56000 -1.09	20.35	18.94	20.05	92,019
08 Apr 25	20.65000 +1.77	20.75	19.26	19.68	129,415
07 Apr 25	18.88000 -0.74	19.92	17.24	17.50	205,123
04 Apr 25	19.62000 -1.03	21.05	19.10	20.55	158,388
03 Apr 25	20.65000 -0.35	21.00	20.10	20.50	76,322
02 Apr 25	21.00000 -0.75	21.45	20.85	21.45	59,668
01 Apr 25	21.75000 +0.55	21.80	21.00	21.30	66,241
31 Mar 25	21.20000 -1.05	22.20	21.10	21.90	148,067
28 Mar 25	22.25000 -0.80	22.95	21.75	22.85	107,837
27 Mar 25	23.05000 +0.20	23.60	22.10	22.50	76,068
26 Mar 25	22.85000 -0.50	23.60	22.80	23.50	39,193
25 Mar 25	23.35000 +0.40	23.60	22.65	22.70	43,689
24 Mar 25	22.95000 -0.45	24.05	22.90	24.00	82,611
21 Mar 25	23.40000 -0.40	23.95	23.25	23.45	134,790
20 Mar 25	23.80000 -1.45	24.40	22.50	24.10	215,491
19 Mar 25	25.25000 -0.45	26.10	23.95	25.75	271,385
18 Mar 25	25.70000 +1.70	28.35	22.60	26.80	709,306
17 Mar 25	24.00000 +2.80	24.50	22.05	22.15	410,284
14 Mar 25	21.20000 +2.18	21.25	19.18	19.18	207,370
13 Mar 25	19.02000 -0.14	19.50	18.92	19.18	38,121
12 Mar 25	19.16000 +0.54	19.24	18.54	18.64	39,664
11 Mar 25	18.62000 -0.26	18.94	18.50	18.70	46,814
10 Mar 25	18.88000 -0.76	19.90	18.86	19.84	70,008
07 Mar 25	19.64000 +0.00	19.72	19.22	19.46	40,579
06 Mar 25	19.64000 -0.10	20.45	19.50	19.90	80,896
05 Mar 25	19.74000 +1.94	19.74	18.48	18.50	164,397
04 Mar 25	17.80000 -0.64	18.32	17.44	18.20	94,724
03 Mar 25	18.44000 -0.02	18.70	18.34	18.40	65,509
28 Feb 25	18.46000 -0.14	18.52	18.10	18.50	70,438
27 Feb 25	18.60000 -0.20	18.70	18.30	18.48	110,588
26 Feb 25	18.80000 +0.50	18.94	18.50	18.62	56,112
25 Feb 25	18.30000 +0.20	18.82	17.88	18.80	108,526
24 Feb 25	18.10000 +0.30	18.24	17.72	17.98	54,969
21 Feb 25	17.80000 +0.04	18.06	17.70	17.90	33,548
20 Feb 25	17.76000 +0.16	18.14	17.60	17.74	60,607
19 Feb 25	17.60000 +0.00	18.10	17.56	17.70	51,445
18 Feb 25	17.60000 -0.06	17.86	17.46	17.74	81,514
17 Feb 25	17.66000 +0.18	17.70	17.28	17.58	30,340
14 Feb 25	17.48000 +0.24	17.60	17.14	17.14	49,422
13 Feb 25	17.24000 +0.02	17.54	17.16	17.30	27,642
12 Feb 25	17.22000 -0.28	17.66	17.20	17.66	32,159
11 Feb 25	17.50000 +0.44	17.54	16.98	17.06	52,494
10 Feb 25	17.06000 +0.42	17.10	16.74	16.86	42,922
07 Feb 25	16.64000 -0.76	17.40	16.64	17.24	48,032
06 Feb 25	17.40000 +0.44	17.40	16.96	17.00	50,969
05 Feb 25	16.96000 -0.12	16.98	16.70	16.98	22,242
04 Feb 25	17.08000 +0.38	17.26	16.36	16.80	137,430
03 Feb 25	16.70000 -0.36	16.76	16.40	16.70	125,129
31 Jan 25	17.06000 -0.20	17.38	17.06	17.38	17,050
30 Jan 25	17.26000 +0.16	17.40	17.10	17.20	30,208
29 Jan 25	17.10000 -0.26	17.50	17.06	17.40	29,654
28 Jan 25	17.36000 +0.64	17.80	16.78	16.90	115,184
27 Jan 25	16.72000 +0.22	16.76	16.22	16.22	65,009
24 Jan 25	16.50000 -0.04	16.80	16.32	16.60	38,231
23 Jan 25	16.54000 -0.24	16.90	16.36	16.78	45,808
22 Jan 25	16.78000 +0.00	17.06	16.78	16.78	52,119
21 Jan 25	16.78000 -0.12	17.28	16.72	16.72	35,534
20 Jan 25	16.90000 +0.40	16.90	16.36	16.50	64,196
17 Jan 25	16.50000 +0.16	16.74	16.40	16.42	29,549
16 Jan 25	16.34000 -0.36	16.86	16.22	16.82	48,694
15 Jan 25	16.70000 +0.20	16.98	16.54	16.58	25,889
14 Jan 25	16.50000 -0.02	16.98	16.50	16.70	49,900
13 Jan 25	16.52000 -0.60	17.06	16.52	17.00	30,274
10 Jan 25	17.12000 +0.12	17.44	17.04	17.20	25,272
09 Jan 25	17.00000 +0.08	17.18	16.82	16.92	20,232
08 Jan 25	16.92000 -0.88	17.88	16.92	17.88	54,375
07 Jan 25	17.80000 -0.50	18.38	17.76	18.30	52,530
06 Jan 25	18.30000 +0.40	18.54	17.90	17.94	47,546
03 Jan 25	17.90000 +0.10	17.90	17.50	17.70	25,093
02 Jan 25	17.80000 +0.60	17.80	17.34	17.38	39,654
30 Dec 24	17.20000 -0.12	17.70	17.20	17.34	45,111
27 Dec 24	17.32000 +0.64	17.36	16.96	16.96	49,920
23 Dec 24	16.68000 +0.32	16.92	16.30	16.32	65,971
20 Dec 24	16.36000 -0.02	16.50	16.04	16.40	100,295
19 Dec 24	16.38000 -0.26	16.78	16.38	16.78	73,097
18 Dec 24	16.64000 +0.14	16.78	16.54	16.66	39,003
17 Dec 24	16.50000 -0.14	16.92	16.50	16.76	56,606
16 Dec 24	16.64000 -0.32	16.96	16.64	16.82	46,021
13 Dec 24	16.96000 -0.12	17.22	16.86	17.22	33,183
12 Dec 24	17.08000 +0.08	17.22	17.02	17.02	19,614
11 Dec 24	17.00000 -0.34	17.24	17.00	17.14	25,842
10 Dec 24	17.34000 -0.08	17.54	17.20	17.30	31,937
09 Dec 24	17.42000 +0.38	17.50	16.98	17.22	43,843
06 Dec 24	17.04000 +0.16	17.16	16.70	16.86	42,769
05 Dec 24	16.88000 -0.22	17.34	16.70	17.00	54,435
04 Dec 24	17.10000 +0.44	17.10	16.60	16.60	42,053
03 Dec 24	16.66000 +0.08	16.86	16.42	16.50	32,431
02 Dec 24	16.58000 -0.10	16.88	16.52	16.60	30,484
29 Nov 24	16.68000 -0.02	16.86	16.56	16.70	43,641
28 Nov 24	16.70000 -0.16	17.06	16.60	16.70	19,291
27 Nov 24	16.86000 -0.08	17.04	16.62	16.80	29,985
26 Nov 24	16.94000 -0.20	17.08	16.76	17.08	25,688
25 Nov 24	17.14000 +0.48	17.14	16.60	16.84	34,472
22 Nov 24	16.66000 +0.62	16.66	16.12	16.20	43,045
21 Nov 24	16.04000 -0.84	17.00	15.94	17.00	92,069
20 Nov 24	16.88000 -0.14	17.28	16.36	17.20	65,473
19 Nov 24	17.02000 -0.98	19.10	16.84	19.00	162,990
18 Nov 24	18.00000 +0.16	18.48	17.88	17.98	59,632
15 Nov 24	17.84000 +0.34	18.04	17.50	17.60	30,000
14 Nov 24	17.50000 +1.04	17.52	16.70	16.70	51,906
13 Nov 24	16.46000 -1.24	17.70	16.34	17.56	139,345
12 Nov 24	17.70000 -0.74	18.60	17.70	18.10	36,399
11 Nov 24	18.44000 +0.34	18.60	18.04	18.04	21,158
08 Nov 24	18.10000 -0.22	18.52	18.06	18.28	19,227
07 Nov 24	18.32000 +0.30	18.48	18.02	18.14	30,045
06 Nov 24	18.02000 -0.52	18.88	18.02	18.40	40,957
05 Nov 24	18.54000 +0.04	18.80	18.42	18.48	12,720
04 Nov 24	18.50000 -0.28	19.00	18.50	18.80	11,386
01 Nov 24	18.78000 +0.14	18.92	18.62	18.82	12,544
31 Oct 24	18.64000 -0.28	19.06	18.58	18.80	24,753
30 Oct 24	18.92000 -0.44	19.36	18.92	19.32	33,625
29 Oct 24	19.36000 -0.44	19.80	19.36	19.70	19,918
28 Oct 24	19.80000 +0.08	20.05	19.70	19.98	12,848
25 Oct 24	19.72000 -0.14	20.00	19.70	19.96	29,399
24 Oct 24	19.86000 +0.12	20.20	19.84	19.84	18,583
23 Oct 24	19.74000 -0.51	20.40	19.74	20.20	19,093
22 Oct 24	20.25000 +0.25	20.25	19.80	20.10	24,411
21 Oct 24	20.00000 -0.35	20.60	20.00	20.30	24,508
18 Oct 24	20.35000 +0.00	20.55	20.25	20.25	9,042
17 Oct 24	20.35000 -0.10	20.55	20.20	20.50	16,227
16 Oct 24	20.45000 +0.10	20.65	20.00	20.25	12,404
15 Oct 24	20.35000 -0.20	20.65	20.20	20.60	10,204
14 Oct 24	20.55000 +0.15	20.60	20.10	20.50	9,294
11 Oct 24	20.40000 +0.05	20.85	20.35	20.45	13,854
10 Oct 24	20.35000 -0.10	21.00	20.30	20.30	19,092
09 Oct 24	20.45000 +0.25	20.55	20.30	20.45	3,229
08 Oct 24	20.20000 -0.50	20.65	20.00	20.65	11,153
07 Oct 24	20.70000 +0.15	20.75	20.10	20.65	14,383
04 Oct 24	20.55000 +0.40	20.85	20.30	20.30	13,094
03 Oct 24	20.15000 -0.25	20.70	20.15	20.55	12,059
02 Oct 24	20.40000 +0.20	20.55	20.15	20.20	17,849
01 Oct 24	20.20000 -0.05	20.65	20.10	20.50	27,576
30 Sep 24	20.25000 -0.40	21.00	20.15	20.55	20,588
27 Sep 24	20.65000 +0.25	20.90	20.20	20.20	28,250
26 Sep 24	20.40000 +0.82	20.50	19.70	19.70	32,685
25 Sep 24	19.58000 -0.30	20.20	19.54	19.96	20,443
24 Sep 24	19.88000 +0.16	20.00	19.76	20.00	13,383
23 Sep 24	19.72000 -0.28	20.25	19.70	19.74	11,998
20 Sep 24	20.00000 -0.80	21.30	20.00	20.75	38,570
19 Sep 24	20.80000 +0.70	21.15	20.20	20.20	27,550
18 Sep 24	20.10000 -0.20	20.35	19.80	20.10	16,050
17 Sep 24	20.30000 +0.10	20.40	20.20	20.20	11,135
16 Sep 24	20.20000 -0.20	20.45	20.15	20.45	8,156
13 Sep 24	20.40000 +0.30	20.40	20.00	20.00	11,789
12 Sep 24	20.10000 +0.10	20.40	19.90	20.25	10,428
11 Sep 24	20.00000 -0.10	20.55	19.92	20.40	12,252
10 Sep 24	20.10000 -0.15	20.60	20.05	20.25	18,624
09 Sep 24	20.25000 -0.15	20.40	20.00	20.40	13,792
06 Sep 24	20.40000 +0.10	20.60	20.40	20.40	28,968
05 Sep 24	20.30000 -0.20	20.65	20.25	20.25	5,214
04 Sep 24	20.50000 -0.05	20.55	20.25	20.40	12,096
03 Sep 24	20.55000 -0.75	21.40	20.50	21.30	17,934
02 Sep 24	21.30000 +0.55	21.50	20.20	20.70	24,733
30 Aug 24	20.75000 -0.25	21.10	20.65	20.90	20,805
29 Aug 24	21.00000 +0.25	21.30	20.50	20.80	14,847
28 Aug 24	20.75000 -0.30	21.35	20.65	21.25	18,180
27 Aug 24	21.05000 -0.70	22.00	21.05	21.75	22,611
26 Aug 24	21.75000 +0.30	22.10	21.20	21.60	40,393
23 Aug 24	21.45000 +0.55	21.45	21.10	21.15	16,236
22 Aug 24	20.90000 -0.80	21.90	20.90	21.85	24,861
21 Aug 24	21.70000 +1.50	21.80	20.25	20.25	78,046
20 Aug 24	20.20000 -0.10	21.80	19.76	21.45	149,110
19 Aug 24	20.30000 +0.80	20.65	19.38	19.40	56,167
16 Aug 24	19.50000 -0.65	20.30	19.40	20.30	30,806
15 Aug 24	20.15000 +0.29	20.15	19.68	19.98	14,316
14 Aug 24	19.86000 -0.19	20.30	19.86	20.25	13,464
13 Aug 24	20.05000 +0.43	20.20	19.62	19.70	10,208
12 Aug 24	19.62000 -0.14	19.98	19.42	19.62	17,887
09 Aug 24	19.76000 -0.16	20.25	19.62	20.00	13,673
08 Aug 24	19.92000 +0.14	19.92	19.54	19.92	6,155
07 Aug 24	19.78000 +0.00	20.05	19.60	19.78	12,190
06 Aug 24	19.78000 +0.54	19.88	19.30	19.32	29,979
05 Aug 24	19.24000 +0.02	19.50	18.04	18.48	110,737
02 Aug 24	19.22000 -0.62	19.64	19.12	19.40	57,525
01 Aug 24	19.84000 -0.61	20.45	19.84	20.45	25,239
31 Jul 24	20.45000 -0.10	20.75	20.30	20.70	9,126
30 Jul 24	20.55000 +0.05	21.05	20.50	20.70	7,040
29 Jul 24	20.50000 -0.50	21.20	20.50	21.20	14,465
26 Jul 24	21.00000 +0.60	21.15	20.40	20.55	19,677
25 Jul 24	20.40000 -0.15	21.00	20.10	21.00	31,970
24 Jul 24	20.55000 -0.40	21.20	20.55	21.00	8,757
23 Jul 24	20.95000 +0.55	20.95	20.20	20.20	14,805
22 Jul 24	20.40000 +0.15	20.60	20.00	20.10	9,490
19 Jul 24	20.25000 -0.25	20.70	20.25	20.70	27,244
18 Jul 24	20.50000 +0.00	20.65	19.76	20.40	34,257
17 Jul 24	20.50000 -0.90	21.45	20.50	21.40	25,950
16 Jul 24	21.40000 +0.05	21.55	21.15	21.50	23,680
15 Jul 24	21.35000 +0.10	21.40	21.15	21.30	20,691
12 Jul 24	21.25000 +0.25	21.50	20.95	21.00	32,780
11 Jul 24	21.00000 +0.35	21.00	20.45	20.50	14,582
10 Jul 24	20.65000 +0.20	20.75	20.15	20.30	24,918
09 Jul 24	20.45000 -0.55	21.05	20.40	20.90	23,851
08 Jul 24	21.00000 +0.30	21.15	20.75	20.85	38,253
05 Jul 24	20.70000 -0.15	21.15	20.65	20.65	19,552
04 Jul 24	20.85000 -0.15	21.35	20.50	21.10	24,873
03 Jul 24	21.00000 +1.20	21.00	20.00	20.00	56,287
02 Jul 24	19.80000 +0.06	20.00	19.44	19.68	23,609
01 Jul 24	19.74000 +0.46	20.25	19.50	19.50	49,462
28 Jun 24	19.28000 -0.68	19.90	19.28	19.88	59,216
27 Jun 24	19.96000 -0.14	20.30	19.90	20.25	29,100
26 Jun 24	20.10000 -0.50	20.80	20.05	20.65	25,303
25 Jun 24	20.60000 -0.70	21.20	20.25	21.15	59,180
24 Jun 24	21.30000 -0.55	21.90	21.20	21.90	24,258
21 Jun 24	21.85000 -0.60	22.40	21.80	22.40	50,647
20 Jun 24	22.45000 +0.25	22.50	22.25	22.40	23,516
19 Jun 24	22.20000 -0.20	22.45	22.00	22.00	22,810
18 Jun 24	22.40000 +0.55	22.45	21.90	22.00	23,202
17 Jun 24	21.85000 +0.45	22.10	21.35	21.75	40,223
14 Jun 24	21.40000 -0.35	21.90	21.30	21.75	45,854
13 Jun 24	21.75000 -1.25	23.10	21.75	23.10	50,419
12 Jun 24	23.00000 +0.40	23.25	22.50	22.65	20,269
11 Jun 24	22.60000 -0.05	23.25	22.60	22.80	30,981
10 Jun 24	22.65000 +0.45	22.75	21.90	22.10	45,586
07 Jun 24	22.20000 +0.40	22.45	21.80	21.80	34,229
06 Jun 24	21.80000 +0.00	22.20	21.80	21.80	23,269
05 Jun 24	21.80000 +0.05	22.20	21.60	22.05	43,643
04 Jun 24	21.75000 -1.10	23.00	21.15	22.90	73,523
03 Jun 24	22.85000 +0.10	23.20	22.75	23.10	29,746
31 May 24	22.75000 -0.75	23.45	22.55	23.45	65,489
30 May 24	23.50000 +0.25	23.75	22.30	22.95	28,778
29 May 24	23.25000 -0.80	24.00	23.10	23.85	56,198
28 May 24	24.05000 +0.00	24.40	23.45	24.00	42,956
27 May 24	24.05000 -0.30	24.45	24.05	24.40	19,659
24 May 24	24.35000 -0.10	24.50	24.05	24.15	35,585
23 May 24	24.45000 -0.35	24.75	24.30	24.50	43,698
22 May 24	24.80000 +0.65	24.85	23.90	23.95	71,517
21 May 24	24.15000 -0.85	24.95	23.80	24.75	126,181
20 May 24	25.00000 +0.25	25.05	24.25	24.55	84,469
17 May 24	24.75000 +1.85	24.90	22.60	22.60	201,893
16 May 24	22.90000 +0.10	23.50	22.35	22.55	102,988
15 May 24	22.80000 +1.90	23.40	21.30	21.30	169,828
14 May 24	20.90000 +0.15	20.95	20.50	20.55	20,087
13 May 24	20.75000 +0.20	20.90	20.50	20.50	17,409
10 May 24	20.55000 -0.05	20.80	20.45	20.50	32,666
09 May 24	20.60000 +0.35	20.70	20.35	20.35	14,635
08 May 24	20.25000 +0.10	20.65	20.00	20.25	41,647
07 May 24	20.15000 +0.27	20.55	19.76	19.90	60,793
06 May 24	19.88000 +0.22	19.94	19.60	19.80	26,937
03 May 24	19.66000 +0.34	19.80	19.26	19.30	35,268
02 May 24	19.32000 +0.40	19.32	18.90	18.90	25,511
30 Apr 24	18.92000 +0.22	18.98	18.56	18.74	26,386
29 Apr 24	18.70000 +0.18	18.96	18.46	18.62	16,630
26 Apr 24	18.52000 +0.10	18.70	18.36	18.36	16,433
25 Apr 24	18.42000 -0.28	18.78	18.20	18.78	29,760
24 Apr 24	18.70000 -0.50	19.30	18.70	19.22	19,946
23 Apr 24	19.20000 +0.60	19.22	18.80	18.88	23,385
22 Apr 24	18.60000 +0.24	18.90	18.20	18.22	24,409
19 Apr 24	18.36000 -0.36	18.60	18.20	18.40	22,166
18 Apr 24	18.72000 +0.34	18.76	18.14	18.30	31,133
17 Apr 24	18.38000 -0.02	18.60	18.08	18.24	39,782
16 Apr 24	18.40000 -0.34	18.58	18.26	18.38	40,149
15 Apr 24	18.74000 -0.38	19.08	18.50	19.02	46,642
12 Apr 24	19.12000 -0.22	19.74	19.06	19.64	31,002
11 Apr 24	19.34000 +0.08	19.70	19.14	19.38	31,520
10 Apr 24	19.26000 +0.16	19.76	19.12	19.28	72,678
09 Apr 24	19.10000 -0.14	19.66	19.02	19.28	79,774
08 Apr 24	19.24000 +0.76	19.24	18.26	18.38	56,655
05 Apr 24	18.48000 -0.22	18.50	18.08	18.38	29,968
04 Apr 24	18.70000 +1.12	18.80	17.66	17.66	56,839
03 Apr 24	17.58000 -0.12	17.72	17.42	17.72	63,168
02 Apr 24	17.70000 -0.28	18.34	17.58	18.14	60,081
28 Mar 24	17.98000 -0.84	19.48	17.98	18.98	80,743
27 Mar 24	18.82000 -0.24	19.00	18.30	19.00	60,819
26 Mar 24	19.06000 +0.42	19.30	18.66	18.68	68,369
25 Mar 24	18.64000 +0.64	18.64	18.00	18.00	26,616
22 Mar 24	18.00000 +0.06	18.26	17.82	17.90	33,538
21 Mar 24	17.94000 +0.52	18.00	17.40	17.40	46,338
20 Mar 24	17.42000 -0.20	17.50	17.12	17.44	19,243
19 Mar 24	17.62000 +0.08	17.82	17.40	17.50	38,981
18 Mar 24	17.54000 +0.08	17.92	17.44	17.56	24,512
15 Mar 24	17.46000 +0.02	17.62	17.12	17.44	45,597
14 Mar 24	17.44000 -0.12	17.88	17.42	17.50	39,097
13 Mar 24	17.56000 +0.36	17.58	17.20	17.20	63,397
12 Mar 24	17.20000 -0.10	17.44	17.10	17.36	24,450
11 Mar 24	17.30000 +0.00	17.54	17.10	17.20	27,285
08 Mar 24	17.30000 -0.14	17.58	17.26	17.56	28,871
07 Mar 24	17.44000 +0.26	17.58	16.82	17.18	45,103
06 Mar 24	17.18000 +0.66	17.18	16.50	16.50	25,660
05 Mar 24	16.52000 -0.48	16.94	16.52	16.90	35,099
04 Mar 24	17.00000 -0.32	17.34	16.92	17.30	33,000
01 Mar 24	17.32000 +0.12	17.38	17.00	17.22	26,882
29 Feb 24	17.20000 -0.14	17.52	17.08	17.30	51,072
28 Feb 24	17.34000 +0.02	17.72	17.20	17.38	62,111
27 Feb 24	17.32000 +0.66	17.32	16.56	16.76	96,380
26 Feb 24	16.66000 -0.84	17.54	16.54	17.44	168,527
23 Feb 24	17.50000 -0.96	18.32	17.42	18.24	96,971
22 Feb 24	18.46000 +0.28	19.10	18.40	19.10	52,105
21 Feb 24	18.18000 -0.04	18.36	18.08	18.24	36,350
20 Feb 24	18.22000 -0.12	18.46	18.00	18.22	20,855
19 Feb 24	18.34000 -0.52	18.90	18.22	18.70	19,915
16 Feb 24	18.86000 +0.36	19.32	18.76	19.00	78,097
15 Feb 24	18.50000 +0.24	18.80	18.36	18.50	43,334
14 Feb 24	18.26000 +0.00	18.44	17.82	18.26	25,141
13 Feb 24	18.26000 -0.72	19.08	18.10	18.80	70,552
12 Feb 24	18.98000 +0.98	19.06	18.08	18.24	54,376
09 Feb 24	18.00000 -0.72	18.98	18.00	18.96	56,865
08 Feb 24	18.72000 +0.32	19.00	18.40	18.40	37,132
07 Feb 24	18.40000 -0.36	19.04	18.40	18.74	62,454
06 Feb 24	18.76000 +0.56	18.76	17.98	18.40	55,997
05 Feb 24	18.20000 +0.62	18.84	17.70	17.82	71,753
02 Feb 24	17.58000 +0.36	18.12	17.58	17.66	24,534
01 Feb 24	17.22000 -0.24	18.06	17.22	17.44	82,082
31 Jan 24	17.46000 -0.24	17.60	17.16	17.54	35,133
30 Jan 24	17.70000 -0.48	18.22	17.56	18.20	73,887
29 Jan 24	18.18000 -0.38	18.50	17.96	18.50	11,423
26 Jan 24	18.56000 +0.48	18.68	17.84	18.08	15,144
25 Jan 24	18.08000 -0.62	18.64	18.08	18.50	23,069
24 Jan 24	18.70000 +0.24	19.18	18.70	18.90	22,658
23 Jan 24	18.46000 -0.30	19.22	18.46	18.72	32,938
22 Jan 24	18.76000 +0.12	19.14	18.66	18.88	31,094
19 Jan 24	18.64000 +0.28	18.74	18.04	18.16	40,190
18 Jan 24	18.36000 +0.92	18.62	17.30	17.38	39,645
17 Jan 24	17.44000 -0.76	17.82	17.04	17.74	79,121
16 Jan 24	18.20000 -0.74	19.08	18.20	18.84	34,613
15 Jan 24	18.94000 -0.40	19.48	18.92	19.44	14,871
12 Jan 24	19.34000 +0.36	19.78	19.04	19.04	20,263
11 Jan 24	18.98000 -0.48	20.15	18.96	19.78	40,500
10 Jan 24	19.46000 +0.66	19.56	18.98	18.98	38,619
09 Jan 24	18.80000 -0.20	19.20	18.78	19.14	17,870
08 Jan 24	19.00000 +0.14	19.12	18.58	18.78	17,259
05 Jan 24	18.86000 -0.38	19.28	18.58	19.00	24,347
04 Jan 24	19.24000 +0.30	19.26	18.72	19.00	21,367
03 Jan 24	18.94000 -0.48	19.50	18.94	19.42	24,879
02 Jan 24	19.42000 -0.10	19.84	19.10	19.60	25,288
29 Dec 23	19.52000 +0.20	19.68	19.12	19.36	19,124
28 Dec 23	19.32000 -0.22	19.70	19.16	19.56	24,164
27 Dec 23	19.54000 +0.54	19.68	19.00	19.00	56,081
22 Dec 23	19.00000 -0.22	19.12	18.80	19.10	16,626
21 Dec 23	19.22000 +0.04	19.26	18.84	19.00	40,845
20 Dec 23	19.18000 -0.56	19.94	19.06	19.62	50,846
19 Dec 23	19.74000 +0.42	19.84	19.42	19.42	26,723
18 Dec 23	19.32000 -1.08	20.10	19.32	20.10	56,238
15 Dec 23	20.40000 +0.15	20.90	19.96	20.05	44,313
14 Dec 23	20.25000 +0.89	20.45	19.28	19.60	46,612
13 Dec 23	19.36000 -0.44	19.88	19.24	19.72	46,138
12 Dec 23	19.80000 -0.50	20.35	19.78	20.30	36,674
11 Dec 23	20.30000 -0.45	20.85	20.25	20.80	19,652
08 Dec 23	20.75000 +0.30	21.00	20.40	20.45	24,745
07 Dec 23	20.45000 -0.25	20.95	20.25	20.70	30,882
06 Dec 23	20.70000 -0.50	21.10	20.05	21.00	61,547
05 Dec 23	21.20000 +0.65	21.30	20.45	20.45	26,597
04 Dec 23	20.55000 -0.70	21.35	20.40	21.15	72,077
01 Dec 23	21.25000 +1.00	21.25	20.35	20.35	49,659
30 Nov 23	20.25000 -0.05	20.60	20.05	20.35	41,005
29 Nov 23	20.30000 +0.84	20.65	19.50	19.50	66,680
28 Nov 23	19.46000 -0.54	20.05	18.84	19.98	64,675
27 Nov 23	20.00000 +1.82	20.40	18.34	18.34	126,064
24 Nov 23	18.18000 +0.12	18.26	17.82	18.26	23,840
23 Nov 23	18.06000 +0.08	18.26	17.84	18.10	22,531
22 Nov 23	17.98000 -0.06	18.56	17.86	17.88	34,365
21 Nov 23	18.04000 -0.70	18.94	18.00	18.88	33,119
20 Nov 23	18.74000 -0.26	19.10	18.66	19.10	30,861
17 Nov 23	19.00000 -0.30	19.54	18.92	19.54	174,356
16 Nov 23	19.30000 -0.26	19.90	19.30	19.60	28,199
15 Nov 23	19.56000 -0.14	20.95	19.48	20.65	183,575
14 Nov 23	19.70000 +1.12	19.74	18.60	18.66	44,897
13 Nov 23	18.58000 +0.20	18.74	18.30	18.62	27,658
10 Nov 23	18.38000 -0.78	18.92	17.88	18.90	91,727
09 Nov 23	19.16000 +0.14	19.22	18.58	19.00	40,077
08 Nov 23	19.02000 +0.06	19.68	18.80	18.80	47,516
07 Nov 23	18.96000 -0.06	19.30	18.84	19.08	41,005
06 Nov 23	19.02000 +0.22	19.30	18.66	19.10	46,599
03 Nov 23	18.80000 +0.72	18.98	17.90	18.10	56,719
02 Nov 23	18.08000 +1.16	18.34	17.20	17.20	42,239
01 Nov 23	16.92000 +0.54	16.92	16.32	16.58	31,235
31 Oct 23	16.38000 +0.32	16.58	16.10	16.12	29,461
30 Oct 23	16.06000 -0.46	16.98	16.00	16.50	22,049
27 Oct 23	16.52000 -0.10	16.68	16.12	16.60	72,386
26 Oct 23	16.62000 -0.40	17.10	16.58	16.66	29,875
25 Oct 23	17.02000 -0.60	17.76	16.96	17.64	27,280
24 Oct 23	17.62000 +0.54	17.80	16.94	17.08	39,463
23 Oct 23	17.08000 -0.24	17.34	16.68	17.24	33,604
20 Oct 23	17.32000 -0.56	17.94	17.04	17.94	41,970
19 Oct 23	17.88000 -0.48	18.38	17.80	18.26	48,996
18 Oct 23	18.36000 -0.54	19.10	18.36	19.00	28,846
17 Oct 23	18.90000 +0.46	18.96	18.42	18.52	21,154
16 Oct 23	18.44000 -0.12	18.70	18.30	18.70	22,112
13 Oct 23	18.56000 -0.34	19.18	18.56	19.18	21,627
12 Oct 23	18.90000 -0.28	19.30	18.76	19.28	22,312
11 Oct 23	19.18000 -0.16	19.60	19.06	19.34	22,488
10 Oct 23	19.34000 +0.50	19.50	18.66	18.70	17,550
09 Oct 23	18.84000 -0.20	19.30	18.80	19.22	13,866
06 Oct 23	19.04000 +0.16	19.14	18.50	18.88	38,688
05 Oct 23	18.88000 +0.10	19.10	18.72	18.76	18,380
04 Oct 23	18.78000 +0.14	18.80	18.22	18.40	26,763
03 Oct 23	18.64000 -0.72	19.36	18.64	19.22	23,936
02 Oct 23	19.36000 -0.36	19.88	19.36	19.76	31,205
29 Sep 23	19.72000 +0.32	20.05	19.62	19.62	52,690
28 Sep 23	19.40000 +0.50	19.44	19.00	19.12	36,513
27 Sep 23	18.90000 +0.14	19.20	18.66	18.76	24,120
26 Sep 23	18.76000 -0.44	19.28	18.74	19.10	45,439
25 Sep 23	19.20000 -0.95	20.25	18.90	20.00	60,704
22 Sep 23	20.15000 -0.15	20.30	19.64	20.15	55,981
21 Sep 23	20.30000 -0.45	20.85	20.30	20.55	28,440
20 Sep 23	20.75000 +0.00	21.05	20.60	20.75	17,130
19 Sep 23	20.75000 -0.10	21.20	20.65	20.95	27,440
18 Sep 23	20.85000 -1.05	21.95	20.70	21.70	63,784
15 Sep 23	21.90000 -0.60	22.65	21.85	22.65	46,799
14 Sep 23	22.50000 +0.20	22.60	22.15	22.15	24,315
13 Sep 23	22.30000 -0.15	22.45	22.05	22.35	31,702
12 Sep 23	22.45000 -0.60	23.30	22.45	23.30	34,452
11 Sep 23	23.05000 +0.00	23.25	23.00	23.10	12,396
08 Sep 23	23.05000 -0.10	23.35	22.85	23.25	15,449
07 Sep 23	23.15000 -0.80	23.80	22.90	23.80	35,528
06 Sep 23	23.95000 -0.10	24.20	23.80	23.90	13,502
05 Sep 23	24.05000 -0.20	24.50	24.00	24.25	16,177
04 Sep 23	24.25000 +0.25	24.70	23.85	23.85	24,678
01 Sep 23	24.00000 -0.70	24.80	23.90	24.80	30,009
31 Aug 23	24.70000 +0.15	24.80	24.40	24.60	18,273
30 Aug 23	24.55000 -0.20	24.80	24.40	24.55	25,448
29 Aug 23	24.75000 +0.75	24.75	23.95	24.00	75,847
28 Aug 23	24.00000 +0.15	24.05	23.70	24.00	29,669
25 Aug 23	23.85000 +0.50	24.10	23.25	23.60	38,100
24 Aug 23	23.35000 -0.55	24.05	23.35	24.00	40,088
23 Aug 23	23.90000 +1.00	23.95	22.65	23.05	57,124
22 Aug 23	22.90000 +0.25	24.80	22.90	24.00	161,804
21 Aug 23	22.65000 +0.40	22.80	22.30	22.45	35,677
18 Aug 23	22.25000 -0.60	22.80	21.95	22.60	34,348
17 Aug 23	22.85000 -0.35	23.15	22.60	23.10	17,012
16 Aug 23	23.20000 +0.25	23.45	22.80	23.15	13,182
15 Aug 23	22.95000 -0.10	23.30	22.85	23.10	9,882
14 Aug 23	23.05000 +0.35	23.20	22.65	22.65	9,902
11 Aug 23	22.70000 -0.10	23.05	22.65	22.90	10,974
10 Aug 23	22.80000 +0.20	23.00	22.60	22.75	8,473
09 Aug 23	22.60000 -0.25	23.25	22.60	23.10	13,723
08 Aug 23	22.85000 -0.10	22.95	22.30	22.65	20,493
07 Aug 23	22.95000 -0.70	23.60	22.90	23.55	12,217
04 Aug 23	23.65000 +0.05	23.70	23.35	23.70	10,495
03 Aug 23	23.60000 +0.10	23.70	23.20	23.35	13,905
02 Aug 23	23.50000 -0.65	24.00	23.40	23.85	20,658
01 Aug 23	24.15000 -0.05	24.60	23.85	24.15	24,548
31 Jul 23	24.20000 -0.05	24.40	23.50	24.20	22,279
28 Jul 23	24.25000 +0.00	24.25	23.95	24.10	9,051
27 Jul 23	24.25000 +0.40	24.70	23.95	23.95	34,703
26 Jul 23	23.85000 -0.15	24.20	23.75	23.90	13,757
25 Jul 23	24.00000 +0.25	24.05	23.45	23.80	18,618
24 Jul 23	23.75000 +0.05	23.90	23.40	23.65	15,661
21 Jul 23	23.70000 +0.70	23.70	22.75	22.90	20,423
20 Jul 23	23.00000 +0.00	23.30	22.75	22.75	7,181
19 Jul 23	23.00000 -0.35	23.40	22.95	23.40	16,479
18 Jul 23	23.35000 +0.65	23.50	22.70	22.75	21,521
17 Jul 23	22.70000 +0.05	22.70	22.20	22.50	14,826
14 Jul 23	22.65000 -0.45	23.10	22.60	23.05	11,423
13 Jul 23	23.10000 +0.35	23.25	22.75	22.90	24,658
12 Jul 23	22.75000 +0.60	22.80	22.35	22.35	17,219
11 Jul 23	22.15000 +0.25	22.35	21.95	22.10	15,669
10 Jul 23	21.90000 -0.55	22.45	21.85	22.35	14,153
07 Jul 23	22.45000 +0.35	22.45	21.80	22.25	44,473
06 Jul 23	22.10000 -0.50	22.45	22.05	22.45	40,237
05 Jul 23	22.60000 -0.45	23.05	22.50	22.95	17,237
04 Jul 23	23.05000 +0.00	23.25	22.95	23.00	12,114
03 Jul 23	23.05000 +0.30	23.20	22.55	22.80	25,117
30 Jun 23	22.75000 +0.25	23.05	22.45	22.55	19,500
29 Jun 23	22.50000 +0.35	22.95	22.05	22.40	28,159
28 Jun 23	22.15000 +0.05	22.45	22.00	22.15	21,615
27 Jun 23	22.10000 -0.35	22.30	21.85	22.30	24,260
26 Jun 23	22.45000 -0.10	23.00	22.45	22.95	32,281
23 Jun 23	22.55000 -1.20	23.85	21.75	23.70	104,027
22 Jun 23	23.75000 -0.15	23.85	23.25	23.70	38,871
21 Jun 23	23.90000 -1.20	24.85	23.90	24.85	24,630
20 Jun 23	25.10000 +0.05	25.20	24.50	25.05	33,793
19 Jun 23	25.05000 +0.40	25.20	24.60	24.60	25,013
16 Jun 23	24.65000 -0.50	25.60	24.50	25.25	75,885
15 Jun 23	25.15000 +0.75	25.25	24.35	24.35	41,215
14 Jun 23	24.40000 -0.40	24.95	24.30	24.90	24,324
13 Jun 23	24.80000 +0.85	24.85	24.10	24.15	42,650
12 Jun 23	23.95000 +0.30	23.95	23.50	23.85	25,697
09 Jun 23	23.65000 +0.05	23.80	23.50	23.65	12,463
08 Jun 23	23.60000 -0.25	23.75	23.20	23.60	19,027
07 Jun 23	23.85000 -0.25	24.20	23.70	24.00	16,954
06 Jun 23	24.10000 -0.10	24.10	23.45	24.10	29,157
05 Jun 23	24.20000 -0.35	24.65	23.90	24.65	27,426
02 Jun 23	24.55000 +0.20	24.85	24.25	24.60	35,254
01 Jun 23	24.35000 +0.70	24.35	23.60	23.90	31,504
31 May 23	23.65000 -0.35	24.60	23.30	23.80	74,331
30 May 23	24.00000 +0.80	24.70	23.85	24.05	83,939
29 May 23	23.20000 +0.00	23.35	23.05	23.30	10,581
26 May 23	23.20000 +0.80	23.30	22.20	22.40	24,668
25 May 23	22.40000 +0.50	22.60	21.85	22.00	31,366
24 May 23	21.90000 -1.00	22.55	21.80	22.55	35,193
23 May 23	22.90000 -0.35	23.30	22.40	23.15	23,203
22 May 23	23.25000 -0.40	23.80	23.05	23.65	21,116
19 May 23	23.65000 +0.60	23.65	23.15	23.15	41,182
18 May 23	23.05000 -0.05	23.35	22.80	23.30	40,188
17 May 23	23.10000 +0.75	23.30	22.40	22.40	72,473
16 May 23	22.35000 +1.35	23.45	21.80	21.80	196,016
15 May 23	21.00000 +0.05	21.35	20.75	21.00	22,261
12 May 23	20.95000 -0.35	21.45	20.90	21.15	12,372
11 May 23	21.30000 +0.15	21.45	21.00	21.05	19,879
10 May 23	21.15000 +0.10	21.30	20.75	20.95	20,717
09 May 23	21.05000 -0.50	21.50	20.90	21.45	20,479
08 May 23	21.55000 -0.25	21.80	21.20	21.80	16,636
05 May 23	21.80000 +0.75	21.80	21.00	21.20	22,638
04 May 23	21.05000 +0.05	21.15	20.80	20.95	25,450
03 May 23	21.00000 -0.15	21.35	20.65	21.35	23,807
02 May 23	21.15000 -0.40	21.75	21.05	21.65	18,924
28 Apr 23	21.55000 +0.50	21.75	21.20	21.20	25,951
27 Apr 23	21.05000 +0.65	21.10	20.30	20.40	38,747
26 Apr 23	20.40000 -0.35	20.80	20.30	20.60	27,419
25 Apr 23	20.75000 -0.40	21.10	20.70	21.05	15,444
24 Apr 23	21.15000 -0.15	21.55	21.10	21.30	16,411
21 Apr 23	21.30000 -0.15	21.55	20.90	21.40	25,074
20 Apr 23	21.45000 -0.45	22.60	21.40	22.20	40,279
19 Apr 23	21.90000 +0.80	22.00	20.90	21.10	44,797
18 Apr 23	21.10000 +0.25	21.30	20.75	21.00	35,594
17 Apr 23	20.85000 +0.15	21.20	20.70	20.85	21,586
14 Apr 23	20.70000 -0.05	21.00	20.70	20.90	24,220
13 Apr 23	20.75000 +0.05	21.20	20.65	20.85	36,521
12 Apr 23	20.70000 -0.25	20.95	20.40	20.90	45,415
11 Apr 23	20.95000 +0.15	21.00	20.70	20.95	45,961
06 Apr 23	20.80000 -0.55	21.45	20.55	21.20	30,356
05 Apr 23	21.35000 +0.00	21.55	21.15	21.35	33,026
04 Apr 23	21.35000 -0.90	22.50	21.35	22.25	38,721
03 Apr 23	22.25000 -0.30	22.70	21.95	22.55	28,265
31 Mar 23	22.55000 +0.40	22.70	21.65	22.35	53,843
30 Mar 23	22.15000 +1.95	22.45	21.10	21.35	93,431
29 Mar 23	20.20000 +0.15	20.35	19.92	20.10	31,194
28 Mar 23	20.05000 -0.50	20.55	19.84	20.55	50,995
27 Mar 23	20.55000 -0.25	21.10	20.55	20.85	36,523
24 Mar 23	20.80000 -0.50	21.25	20.55	21.25	41,239
23 Mar 23	21.30000 +0.15	21.40	20.70	21.00	34,662
22 Mar 23	21.15000 -0.20	21.50	21.00	21.10	29,992
21 Mar 23	21.35000 +0.20	21.50	21.00	21.40	26,176
20 Mar 23	21.15000 -0.15	21.45	20.55	21.25	42,809
17 Mar 23	21.30000 -0.55	22.40	21.15	22.20	48,913
16 Mar 23	21.85000 +0.85	21.85	21.05	21.55	58,719
15 Mar 23	21.00000 -1.40	22.45	21.00	22.45	78,098
14 Mar 23	22.40000 +0.70	22.55	21.65	21.70	30,310
13 Mar 23	21.70000 -0.40	22.10	21.20	22.10	44,319
10 Mar 23	22.10000 -0.55	22.35	21.70	22.10	40,736
09 Mar 23	22.65000 +0.15	22.65	21.80	22.15	42,744
08 Mar 23	22.50000 -0.20	22.75	22.40	22.50	39,311
07 Mar 23	22.70000 -0.65	23.25	22.60	23.15	57,722
06 Mar 23	23.35000 +1.00	23.75	22.75	23.05	149,327
03 Mar 23	22.35000 +0.85	22.50	21.60	21.60	58,225
02 Mar 23	21.50000 -0.30	21.80	21.45	21.65	97,494
01 Mar 23	21.80000 +0.00	22.05	21.55	21.95	45,905
28 Feb 23	21.80000 +0.40	21.80	21.05	21.40	85,660
27 Feb 23	21.40000 +0.80	21.55	20.90	21.05	47,624
24 Feb 23	20.60000 -0.75	21.45	20.60	21.35	46,641
23 Feb 23	21.35000 +0.70	21.65	20.90	21.05	61,064
22 Feb 23	20.65000 -0.40	21.00	20.55	20.95	75,447
21 Feb 23	21.05000 -0.75	21.80	21.00	21.75	66,899
20 Feb 23	21.80000 -0.35	22.15	21.45	22.15	57,634
17 Feb 23	22.15000 +0.30	22.20	21.55	21.60	64,492
16 Feb 23	21.85000 -1.35	23.55	21.70	23.50	149,143
15 Feb 23	23.20000 +0.15	23.85	23.15	23.20	71,436
14 Feb 23	23.05000 -1.10	25.35	22.70	25.05	224,069
13 Feb 23	24.15000 -0.20	24.65	23.95	24.55	40,238
10 Feb 23	24.35000 -0.65	25.00	23.80	24.85	75,541
09 Feb 23	25.00000 +0.05	25.40	25.00	25.00	35,349
08 Feb 23	24.95000 -0.70	25.90	24.90	25.80	79,774
07 Feb 23	25.65000 -0.25	26.10	25.50	26.00	37,059
06 Feb 23	25.90000 -0.15	26.00	25.55	25.80	23,886
03 Feb 23	26.05000 -1.10	26.80	25.65	26.80	59,656
02 Feb 23	27.15000 +1.00	27.30	26.40	26.40	75,051
01 Feb 23	26.15000 +0.15	26.75	26.05	26.05	41,482
31 Jan 23	26.00000 +0.35	26.00	25.30	25.80	42,937
30 Jan 23	25.65000 -0.10	25.90	25.25	25.55	26,271
27 Jan 23	25.75000 -0.30	26.15	25.65	26.05	27,888
26 Jan 23	26.05000 +0.50	26.55	25.75	25.75	58,301
25 Jan 23	25.55000 -1.00	26.55	25.35	26.55	46,976
24 Jan 23	26.55000 -0.15	27.00	26.45	26.85	60,237
23 Jan 23	26.70000 +0.80	26.85	25.90	26.15	51,394
20 Jan 23	25.90000 +0.15	26.25	25.55	26.25	22,651
19 Jan 23	25.75000 -0.55	26.40	25.70	26.10	75,369
18 Jan 23	26.30000 +0.00	27.05	26.10	26.20	66,404
17 Jan 23	26.30000 +0.60	26.30	25.30	25.75	60,877
16 Jan 23	25.70000 -0.55	26.50	24.70	26.50	83,307
13 Jan 23	26.25000 +0.05	26.50	26.00	26.25	78,073
12 Jan 23	26.20000 -0.10	26.45	25.80	26.45	74,107
11 Jan 23	26.30000 +0.50	26.45	25.75	25.90	68,401
10 Jan 23	25.80000 +0.10	26.45	25.25	26.10	81,842
09 Jan 23	25.70000 +0.70	25.70	24.80	24.95	57,759
06 Jan 23	25.00000 +0.85	25.00	24.15	24.15	44,070
05 Jan 23	24.15000 -0.50	25.00	24.15	24.50	28,913
04 Jan 23	24.65000 +0.20	24.90	24.15	24.50	41,966
03 Jan 23	24.45000 +0.05	24.70	24.05	24.25	40,574
02 Jan 23	24.40000 -0.70	25.25	24.20	25.25	32,616
30 Dec 22	25.10000 +0.10	25.40	24.60	24.95	35,342
29 Dec 22	25.00000 +0.65	25.00	24.05	24.05	38,992
28 Dec 22	24.35000 -0.25	24.70	24.20	24.40	23,365
27 Dec 22	24.60000 -0.80	25.80	24.45	25.60	49,223
23 Dec 22	25.40000 +1.55	25.60	23.95	23.95	153,596
22 Dec 22	23.85000 +0.40	24.25	23.65	23.65	54,409
21 Dec 22	23.45000 +0.50	23.55	22.80	22.80	52,735
20 Dec 22	22.95000 -0.85	23.60	22.70	23.35	36,058
19 Dec 22	23.80000 +0.35	24.00	23.05	23.40	49,243
16 Dec 22	23.45000 -0.85	24.25	23.30	24.10	116,558
15 Dec 22	24.30000 -0.45	25.15	24.20	24.50	69,815
14 Dec 22	24.75000 -0.05	24.95	24.40	24.50	42,919
13 Dec 22	24.80000 +0.20	25.05	24.25	24.55	105,606
12 Dec 22	24.60000 +0.80	24.60	23.30	23.35	70,061
09 Dec 22	23.80000 +0.45	24.00	23.50	23.50	40,736
08 Dec 22	23.35000 +0.40	23.50	22.65	23.00	37,684
07 Dec 22	22.95000 -0.35	23.35	22.35	23.10	64,459
06 Dec 22	23.30000 -0.80	24.00	23.15	23.75	63,095
05 Dec 22	24.10000 +0.00	24.45	24.00	24.30	40,778
02 Dec 22	24.10000 +0.45	24.30	23.05	23.60	82,306
01 Dec 22	23.65000 -0.10	24.50	23.50	24.00	90,507
30 Nov 22	23.75000 -0.15	24.15	23.60	23.90	58,797
29 Nov 22	23.90000 -0.85	24.55	23.55	24.55	67,749
28 Nov 22	24.75000 +0.10	25.15	24.30	24.70	91,605
25 Nov 22	24.65000 -0.25	24.95	24.40	24.70	86,244
24 Nov 22	24.90000 +1.65	25.00	23.30	23.30	119,975
23 Nov 22	23.25000 +1.90	23.25	21.85	22.00	146,600
22 Nov 22	21.35000 -0.20	21.35	20.90	21.35	32,757
21 Nov 22	21.55000 -0.10	21.90	20.45	21.40	92,982
18 Nov 22	21.65000 +1.69	21.65	19.46	20.00	301,465
17 Nov 22	19.96000 -1.79	21.95	19.88	21.85	141,230
16 Nov 22	21.75000 +0.00	22.70	21.45	21.75	100,339
15 Nov 22	21.75000 +1.83	22.30	20.70	21.20	131,215
14 Nov 22	19.92000 -0.13	20.40	19.68	20.40	53,316
11 Nov 22	20.05000 +0.79	20.15	19.04	19.24	63,009
10 Nov 22	19.26000 +1.10	19.26	17.44	18.22	87,430
09 Nov 22	18.16000 -1.02	19.44	18.14	19.22	60,995
08 Nov 22	19.18000 -0.74	19.78	17.90	19.78	114,622
07 Nov 22	19.92000 +0.90	20.00	19.08	19.08	43,130
04 Nov 22	19.02000 +0.04	19.26	18.74	19.00	22,878
03 Nov 22	18.98000 +0.22	19.00	18.22	18.46	37,127
02 Nov 22	18.76000 -0.34	19.70	18.74	19.02	41,940
01 Nov 22	19.10000 +0.42	19.36	18.88	18.94	36,682
31 Oct 22	18.68000 +0.26	18.72	18.30	18.34	16,108
28 Oct 22	18.42000 -0.04	18.58	18.12	18.12	30,224
27 Oct 22	18.46000 -0.22	18.78	18.14	18.54	58,519
26 Oct 22	18.68000 +0.96	18.68	17.68	17.68	39,809
25 Oct 22	17.72000 +1.02	17.76	16.74	16.74	35,866
24 Oct 22	16.70000 +0.18	17.00	16.56	16.70	34,883
21 Oct 22	16.52000 -0.20	16.80	16.40	16.80	32,511
20 Oct 22	16.72000 +0.18	16.80	16.28	16.70	28,567
19 Oct 22	16.54000 -0.56	17.38	16.54	17.38	31,942
18 Oct 22	17.10000 +0.66	17.30	16.70	16.80	64,584
17 Oct 22	16.44000 +0.40	16.64	15.88	16.04	48,722
14 Oct 22	16.04000 -0.18	16.80	16.02	16.46	58,380
13 Oct 22	16.22000 +0.12	16.24	15.32	16.00	53,629
12 Oct 22	16.10000 +0.14	16.40	15.96	16.00	46,005
11 Oct 22	15.96000 -0.84	16.72	15.58	16.64	67,897
10 Oct 22	16.80000 -0.24	17.16	16.62	16.80	39,722
07 Oct 22	17.04000 -0.56	17.70	16.90	17.50	44,692
06 Oct 22	17.60000 -0.20	18.24	17.50	18.18	32,167
05 Oct 22	17.80000 -0.62	18.54	17.78	18.50	48,935
04 Oct 22	18.42000 +0.86	18.66	17.92	17.98	101,494
03 Oct 22	17.56000 -0.04	17.62	16.94	17.34	38,666
30 Sep 22	17.60000 +0.28	17.66	17.08	17.28	51,025
29 Sep 22	17.32000 -1.34	18.44	17.28	18.44	65,740
28 Sep 22	18.66000 -0.24	18.86	18.22	18.78	87,027
27 Sep 22	18.90000 +0.24	19.20	18.70	18.86	42,746
26 Sep 22	18.66000 -0.18	19.14	18.50	18.90	55,485
23 Sep 22	18.84000 -1.10	20.00	18.72	20.00	75,649
22 Sep 22	19.94000 -1.11	20.70	19.94	20.45	60,116
21 Sep 22	21.05000 +0.50	21.10	20.30	20.40	57,970
20 Sep 22	20.55000 -0.70	21.40	20.40	21.35	73,198
19 Sep 22	21.25000 +0.25	21.45	20.55	21.05	52,491
16 Sep 22	21.00000 -0.65	21.35	20.75	21.30	100,625
15 Sep 22	21.65000 +0.00	22.10	21.20	21.80	73,437
14 Sep 22	21.65000 -1.00	22.65	21.35	22.60	119,245
13 Sep 22	22.65000 +0.00	24.95	22.60	22.95	185,753
12 Sep 22	22.65000 +0.25	22.90	22.40	22.60	91,629
09 Sep 22	22.40000 +0.35	22.40	21.85	22.05	30,675
08 Sep 22	22.05000 +0.60	22.30	21.60	21.90	54,885
07 Sep 22	21.45000 +0.00	21.55	21.05	21.25	19,409
06 Sep 22	21.45000 +0.40	21.75	21.10	21.10	45,678
05 Sep 22	21.05000 -0.50	21.10	20.55	20.95	48,194
02 Sep 22	21.55000 +0.50	21.60	21.15	21.25	33,959
01 Sep 22	21.05000 -0.60	21.65	20.90	21.40	62,468
31 Aug 22	21.65000 -0.60	22.35	21.60	22.35	33,274
30 Aug 22	22.25000 +0.30	22.80	21.90	21.90	43,429
29 Aug 22	21.95000 -0.25	22.25	21.55	21.80	39,881
26 Aug 22	22.20000 -2.00	24.15	22.05	24.10	137,653
25 Aug 22	24.20000 +1.10	24.30	23.35	23.70	136,516
24 Aug 22	23.10000 +2.70	23.25	20.50	20.50	133,396
23 Aug 22	20.40000 +0.42	20.75	19.70	19.80	75,918
22 Aug 22	19.98000 -0.52	20.40	19.98	20.35	96,326
19 Aug 22	20.50000 -0.10	20.65	20.30	20.45	53,512
18 Aug 22	20.60000 +0.05	20.65	20.20	20.40	40,973
17 Aug 22	20.55000 -0.05	21.00	20.45	20.55	49,048
16 Aug 22	20.60000 +0.35	20.95	20.20	20.25	70,988
15 Aug 22	20.25000 -0.20	20.75	20.15	20.50	40,891
12 Aug 22	20.45000 -0.35	20.90	20.20	20.85	54,665
11 Aug 22	20.80000 +0.25	21.00	20.20	20.65	77,590
10 Aug 22	20.55000 +1.01	20.65	19.50	19.50	69,519
09 Aug 22	19.54000 -0.76	20.30	19.54	20.20	61,280
08 Aug 22	20.30000 +0.15	20.60	20.20	20.50	39,262
05 Aug 22	20.15000 +0.15	20.65	19.90	20.15	67,151
04 Aug 22	20.00000 +0.26	20.40	19.78	19.94	74,237
03 Aug 22	19.74000 -0.22	20.40	19.72	20.25	63,695
02 Aug 22	19.96000 +0.36	20.15	19.14	19.66	126,108
01 Aug 22	19.60000 -1.40	21.00	19.60	20.80	105,701
29 Jul 22	21.00000 +0.25	21.55	20.50	20.75	122,415
28 Jul 22	20.75000 +0.99	20.85	19.88	19.90	103,288
27 Jul 22	19.76000 +0.28	19.80	19.26	19.64	72,256
26 Jul 22	19.48000 -0.06	19.72	19.32	19.64	37,005
25 Jul 22	19.54000 -0.76	20.40	19.54	20.10	50,397
22 Jul 22	20.30000 +0.50	20.70	19.70	19.80	61,693
21 Jul 22	19.80000 -0.35	20.80	19.64	20.00	163,110
20 Jul 22	20.15000 -0.20	20.60	19.62	20.50	100,135
19 Jul 22	20.35000 -0.80	21.05	20.25	21.05	74,806
18 Jul 22	21.15000 +0.10	21.85	20.70	21.40	79,617
15 Jul 22	21.05000 +0.20	21.50	20.80	21.00	28,491
14 Jul 22	20.85000 -0.60	21.85	20.60	21.60	65,410
13 Jul 22	21.45000 -0.09	21.60	20.40	21.60	49,928
12 Jul 22	21.54170 +1.08	21.69	20.61	20.76	61,753
11 Jul 22	20.46210 -3.88	22.42	20.22	22.13	143,251
08 Jul 22	24.33860 +0.39	24.49	23.60	24.09	24,766
07 Jul 22	23.94610 +1.28	24.00	22.67	22.72	77,354
06 Jul 22	22.67030 -0.29	23.21	22.47	22.77	58,245
05 Jul 22	22.96470 -0.44	23.75	22.52	23.36	25,423
04 Jul 22	23.40630 -0.44	24.34	23.16	24.24	23,142
01 Jul 22	23.84790 +0.34	24.09	22.92	23.31	22,821
30 Jun 22	23.50450 -0.29	23.80	22.87	23.75	31,951
29 Jun 22	23.79890 -0.98	24.63	23.31	24.49	34,849
28 Jun 22	24.78030 -0.49	25.42	24.78	25.03	24,837
27 Jun 22	25.27100 +1.13	25.27	24.53	24.53	24,699
24 Jun 22	24.14240 +0.83	24.24	23.21	23.26	16,454
23 Jun 22	23.30820 -1.52	24.44	23.01	24.44	41,594
22 Jun 22	24.82930 -0.74	25.32	23.75	25.27	41,467
21 Jun 22	25.56540 +1.47	25.66	23.90	24.34	58,956
20 Jun 22	24.09330 +0.44	24.09	23.16	23.46	32,506
17 Jun 22	23.65170 +1.57	23.65	21.93	22.08	67,105
16 Jun 22	22.08140 -0.64	22.82	21.84	22.77	30,722
15 Jun 22	22.71930 +0.74	22.77	21.98	22.28	32,217
14 Jun 22	21.98330 -0.44	22.96	21.98	22.82	34,112
13 Jun 22	22.42490 -1.23	23.41	22.33	23.41	54,017
10 Jun 22	23.65170 -0.93	24.83	23.65	24.58	31,833
09 Jun 22	24.58400 -1.42	25.71	24.58	25.71	35,054
08 Jun 22	26.00700 +0.20	26.20	25.71	26.01	36,480
07 Jun 22	25.81070 -0.05	26.01	25.37	26.01	28,669
06 Jun 22	25.85980 +0.29	26.30	25.71	25.86	25,368
03 Jun 22	25.56540 -0.54	26.15	25.42	25.91	22,456
02 Jun 22	26.10520 +1.03	26.25	25.17	25.17	62,818
01 Jun 22	25.07470 +0.49	25.37	24.29	24.93	48,221
31 May 22	24.58400 -0.69	25.12	24.44	25.12	24,767
30 May 22	25.27100 +0.79	25.37	24.63	24.83	49,598
27 May 22	24.48590 +0.98	24.53	23.60	23.85	38,335
26 May 22	23.50450 +0.44	23.50	22.87	23.06	14,615
25 May 22	23.06280 -0.20	23.85	22.42	23.26	64,354
24 May 22	23.25910 -0.64	23.75	23.01	23.55	36,878
23 May 22	23.89700 -1.37	25.42	23.80	25.37	59,921
20 May 22	25.27100 +0.83	26.20	24.53	24.53	217,891
19 May 22	24.43680 -0.98	25.03	22.28	24.98	201,032
18 May 22	25.41820 +1.18	26.01	24.68	24.68	97,351
17 May 22	24.24050 -0.64	26.40	23.70	24.73	154,704
16 May 22	24.87840 +0.25	25.52	24.63	24.73	68,313
13 May 22	24.63310 +1.82	24.63	22.87	22.92	56,680
12 May 22	22.81750 -0.49	23.06	21.93	22.52	66,298
11 May 22	23.30820 +0.79	23.31	22.33	22.92	49,392
10 May 22	22.52310 +0.20	23.46	22.33	22.57	55,097
09 May 22	22.32680 -2.55	24.53	22.33	24.39	106,801
06 May 22	24.87840 -0.83	25.81	24.53	25.81	69,609
05 May 22	25.71260 -0.05	26.84	25.71	26.40	30,688
04 May 22	25.76170 -0.05	26.11	25.32	25.81	24,064
03 May 22	25.81070 +0.64	25.91	24.98	25.37	34,200
02 May 22	25.17280 -0.05	25.37	24.83	24.88	34,216
29 Apr 22	25.22190 +0.93	25.61	24.14	24.34	58,276
28 Apr 22	24.28960 -0.10	24.83	23.95	24.53	47,597
27 Apr 22	24.38770 -0.25	25.03	24.04	24.49	52,105
26 Apr 22	24.63310 -0.20	25.52	24.63	24.93	57,013
25 Apr 22	24.82930 -1.08	26.20	24.63	25.32	100,800
22 Apr 22	25.90890 +1.18	26.35	24.93	25.12	103,269
21 Apr 22	24.73120 -1.28	26.30	24.73	26.11	57,717
20 Apr 22	26.00700 +0.83	26.15	24.88	25.42	54,489
19 Apr 22	25.17280 -0.34	25.42	24.58	25.42	32,023
14 Apr 22	25.51630 +0.10	26.01	25.32	25.47	38,224
13 Apr 22	25.41820 +0.10	25.52	24.98	25.03	42,075
12 Apr 22	25.32000 +0.05	25.47	24.63	24.98	31,615
11 Apr 22	25.27100 -0.49	25.66	24.73	25.52	64,016
08 Apr 22	25.76170 -0.10	26.55	25.57	26.45	40,488
07 Apr 22	25.85980 -0.64	26.74	25.86	26.55	36,111
06 Apr 22	26.49770 -0.98	27.28	26.20	27.28	72,898
05 Apr 22	27.47910 -0.10	29.54	27.33	27.72	151,319
04 Apr 22	27.57730 +0.39	27.58	26.35	27.14	74,889
01 Apr 22	27.18470 +0.54	27.72	26.50	26.50	93,231
31 Mar 22	26.64490 +0.10	26.94	26.06	26.94	36,451
30 Mar 22	26.54680 +0.54	26.99	25.76	25.86	57,307
29 Mar 22	26.00700 +0.44	26.15	25.37	25.81	35,040
28 Mar 22	25.56540 -0.69	26.64	25.57	26.25	62,212
25 Mar 22	26.25240 -0.34	27.18	26.25	26.79	40,435
24 Mar 22	26.59590 -0.79	27.38	26.45	27.33	40,747
23 Mar 22	27.38100 +0.00	27.97	27.04	27.53	64,249
22 Mar 22	27.38100 -0.10	27.58	26.60	27.43	76,588
21 Mar 22	27.47910 +0.49	27.72	26.99	27.33	59,290
18 Mar 22	26.98840 -0.29	27.63	26.69	27.18	106,827
17 Mar 22	27.28280 -0.20	27.82	26.69	27.48	60,415
16 Mar 22	27.47910 +1.28	27.77	26.60	27.14	58,043
15 Mar 22	26.20330 -0.29	26.79	25.71	25.91	68,203
14 Mar 22	26.49770 -1.42	28.80	26.50	28.61	153,905
11 Mar 22	27.92070 +1.32	28.41	26.94	26.94	105,483
10 Mar 22	26.59590 -0.98	27.38	26.35	27.09	137,935
09 Mar 22	27.57730 +1.03	27.58	25.81	27.18	141,722
08 Mar 22	26.54680 +1.96	26.55	24.49	25.17	154,923
07 Mar 22	24.58400 +1.47	25.71	21.84	22.18	165,145
04 Mar 22	23.11190 -0.15	24.04	22.82	23.06	54,345
03 Mar 22	23.25910 -1.42	25.76	23.16	25.12	135,796
02 Mar 22	24.68210 +1.18	25.03	22.87	23.36	89,018
01 Mar 22	23.50450 -1.28	25.42	22.62	25.12	104,698
28 Feb 22	24.78030 +2.94	24.83	21.25	21.25	141,895
25 Feb 22	21.83610 +1.52	21.89	19.97	20.85	85,675
24 Feb 22	20.31490 +0.20	20.51	17.94	19.08	152,660
23 Feb 22	20.11860 +0.25	21.10	20.02	20.02	48,133
22 Feb 22	19.87330 +0.05	20.41	19.04	19.33	91,082
21 Feb 22	19.82420 -0.98	21.30	19.78	21.10	60,582
18 Feb 22	20.80560 -0.83	21.59	20.66	21.59	27,811
17 Feb 22	21.63980 -0.54	22.23	21.30	22.23	35,864
16 Feb 22	22.17960 -0.34	23.16	21.64	22.67	96,171
15 Feb 22	22.52310 +1.72	22.77	20.81	20.81	81,559
14 Feb 22	20.80560 -0.98	21.30	19.92	20.12	112,100
11 Feb 22	21.78700 -0.59	22.33	21.30	21.84	46,221
10 Feb 22	22.37590 -0.20	23.75	21.74	23.75	146,184
09 Feb 22	22.57210 +1.37	22.72	21.10	21.10	39,112
08 Feb 22	21.19820 +0.20	21.25	20.61	21.05	37,834
07 Feb 22	21.00190 -0.15	21.49	20.90	21.44	29,434
04 Feb 22	21.14910 +0.00	21.44	20.76	21.25	30,826
03 Feb 22	21.14910 -1.13	21.98	21.00	21.98	42,551
02 Feb 22	22.27770 +0.49	23.01	21.93	21.93	44,194
01 Feb 22	21.78700 -0.69	23.01	21.44	22.87	68,377
31 Jan 22	22.47400 +2.06	22.72	20.90	20.90	75,546
28 Jan 22	20.41310 -0.25	20.90	20.02	20.61	31,800
27 Jan 22	20.65840 -0.29	21.10	20.36	21.10	63,471
26 Jan 22	20.95280 +1.34	21.15	19.97	19.97	65,421
25 Jan 22	19.60830 +0.35	20.61	19.31	19.87	105,512
24 Jan 22	19.25500 -3.02	21.98	18.74	21.79	275,068
21 Jan 22	22.27770 -0.79	22.42	21.84	22.23	70,646
20 Jan 22	23.06280 +1.23	23.21	21.49	21.54	72,914
19 Jan 22	21.83610 -0.39	22.33	21.30	21.74	61,906
18 Jan 22	22.22860 -0.93	23.95	21.64	23.95	138,965
17 Jan 22	23.16100 +0.59	23.21	22.33	22.47	48,256
14 Jan 22	22.57210 -1.47	24.24	22.52	24.24	66,357
13 Jan 22	24.04420 -0.49	24.68	24.00	24.49	20,841
12 Jan 22	24.53490 +0.05	25.07	24.34	25.03	32,453
11 Jan 22	24.48590 +0.54	24.73	24.00	24.53	46,253
10 Jan 22	23.94610 -1.37	25.42	23.60	25.42	69,284
07 Jan 22	25.32000 -0.44	25.81	25.12	25.76	45,366
06 Jan 22	25.76170 -1.28	26.69	25.37	26.60	54,669
05 Jan 22	27.03750 -0.15	27.38	26.84	27.33	20,187
04 Jan 22	27.18470 -0.93	28.80	27.09	28.51	47,120
03 Jan 22	28.11700 +0.25	28.36	27.53	28.31	34,644
30 Dec 21	27.87170 +0.69	27.87	26.99	27.18	32,564
29 Dec 21	27.18470 -0.59	27.97	26.94	27.82	47,362
28 Dec 21	27.77350 +1.08	28.31	26.94	26.94	84,444
27 Dec 21	26.69400 +0.34	26.99	26.30	26.40	41,406
23 Dec 21	26.35050 +0.69	26.50	25.27	26.01	75,791
22 Dec 21	25.66350 +1.42	25.71	24.34	24.44	81,689
21 Dec 21	24.24050 +0.34	24.39	23.65	24.19	36,218
20 Dec 21	23.89700 -2.01	24.93	23.80	24.88	69,174
17 Dec 21	25.90890 +0.59	25.91	24.73	25.07	77,581
16 Dec 21	25.32000 +0.29	26.30	25.17	25.71	52,333
15 Dec 21	25.02560 +0.15	25.42	24.34	24.78	67,689
14 Dec 21	24.87840 -0.79	25.76	24.83	25.52	33,410
13 Dec 21	25.66350 -0.44	27.09	25.52	26.79	54,710
10 Dec 21	26.10520 -0.34	26.60	25.86	26.50	33,962
09 Dec 21	26.44860 -0.20	27.18	26.40	27.18	39,272
08 Dec 21	26.64490 -0.83	27.72	26.64	27.58	32,458
07 Dec 21	27.47910 +1.72	27.63	26.01	26.11	56,672
06 Dec 21	25.76170 -0.25	26.40	25.42	26.20	75,511
03 Dec 21	26.00700 -0.98	27.48	25.76	27.43	57,054
02 Dec 21	26.98840 -1.91	28.36	26.55	28.36	94,079
01 Dec 21	28.90210 +1.37	29.05	27.43	27.82	59,169
30 Nov 21	27.52820 -0.69	28.36	27.33	27.63	54,416
29 Nov 21	28.21520 +1.08	28.61	27.38	27.43	52,263
26 Nov 21	27.13560 -1.52	28.22	27.09	27.97	141,816
25 Nov 21	28.65680 +0.69	29.00	28.17	28.17	43,855
24 Nov 21	27.96980 -0.15	28.41	27.82	28.17	75,532
23 Nov 21	28.11700 -1.23	28.95	28.12	28.75	78,310
22 Nov 21	29.34380 +0.64	29.69	28.80	28.90	88,406
19 Nov 21	28.70590 -0.20	29.25	28.12	28.66	102,200
18 Nov 21	28.90210 -1.13	30.03	28.75	29.93	76,495
17 Nov 21	30.03070 -0.64	31.06	29.49	30.47	64,744
16 Nov 21	30.66870 -1.08	31.94	30.08	31.65	106,835
15 Nov 21	31.74820 -0.83	34.10	31.60	33.32	82,558
12 Nov 21	32.58240 +0.10	33.37	32.04	32.34	33,879
11 Nov 21	32.48420 -0.59	33.12	31.90	33.12	48,830
10 Nov 21	33.07310 +0.39	33.71	32.04	32.83	62,281
09 Nov 21	32.68050 -0.15	33.66	32.39	32.93	49,721
08 Nov 21	32.82770 +0.74	32.83	31.65	32.19	27,651
05 Nov 21	32.09170 -1.13	33.71	31.70	33.51	45,197
04 Nov 21	33.22030 +0.44	34.25	32.97	33.12	37,736
03 Nov 21	32.77870 -1.42	34.74	32.09	34.30	55,070
02 Nov 21	34.20170 +1.37	34.55	32.44	33.07	106,971
01 Nov 21	32.82770 +1.03	34.05	31.40	32.34	124,234
29 Oct 21	31.79730 +1.57	32.14	29.79	30.18	98,925
28 Oct 21	30.22700 -0.15	30.91	29.54	30.57	29,487
27 Oct 21	30.37420 -0.05	30.91	29.93	30.47	25,683
26 Oct 21	30.42330 +1.96	31.45	28.46	28.71	214,342
25 Oct 21	28.46050 +0.39	28.46	27.43	28.07	13,344
22 Oct 21	28.06800 -1.13	29.20	28.07	29.20	17,858
21 Oct 21	29.19660 +0.79	29.20	27.63	27.97	26,996
20 Oct 21	28.41140 -0.44	29.00	28.17	28.95	18,778
19 Oct 21	28.85310 +0.44	29.05	28.46	28.46	24,727
18 Oct 21	28.41140 -0.54	28.80	27.92	28.80	20,467
15 Oct 21	28.95120 +0.00	29.29	28.61	29.25	31,066
14 Oct 21	28.95120 +0.69	29.34	28.17	28.31	55,938
13 Oct 21	28.26420 +1.67	28.66	26.50	26.64	66,176
12 Oct 21	26.59590 +0.69	26.60	25.42	26.11	22,567
11 Oct 21	25.90890 -0.15	26.01	25.07	25.96	18,487
08 Oct 21	26.05610 +0.69	26.40	24.78	25.76	36,407
07 Oct 21	25.36910 +0.34	25.61	24.53	25.07	29,762
06 Oct 21	25.02560 -0.34	25.12	23.16	25.03	157,941
05 Oct 21	25.36910 -1.28	26.50	25.03	26.50	63,154
04 Oct 21	26.64490 -0.74	27.63	26.64	27.23	27,369
01 Oct 21	27.38100 -0.34	27.68	26.69	27.09	25,744
30 Sep 21	27.72450 +0.74	27.97	26.50	26.84	30,763
29 Sep 21	26.98840 +0.44	27.18	26.69	27.09	26,466
28 Sep 21	26.54680 -1.42	28.17	26.55	28.17	28,773
27 Sep 21	27.96980 +0.10	28.36	27.38	28.12	19,178
24 Sep 21	27.87170 -0.88	29.00	27.58	29.00	23,938
23 Sep 21	28.75490 +1.67	29.39	27.43	27.53	47,472
22 Sep 21	27.08660 +0.39	27.23	26.60	27.04	22,064
21 Sep 21	26.69400 -0.69	27.97	26.50	27.97	34,406
20 Sep 21	27.38100 -0.93	28.36	26.69	28.36	59,450
17 Sep 21	28.31330 -0.93	29.88	28.02	29.49	39,565
16 Sep 21	29.24560 +0.88	29.74	28.61	28.75	21,917
15 Sep 21	28.36240 -1.37	29.93	28.26	29.93	31,728
14 Sep 21	29.73630 +0.00	30.13	29.10	29.49	19,189
13 Sep 21	29.73630 -0.69	31.21	29.49	31.11	29,018
10 Sep 21	30.42330 -0.74	30.91	29.49	30.42	56,895
09 Sep 21	31.15940 +2.90	31.36	28.22	29.15	109,404
08 Sep 21	28.26420 -2.80	30.52	28.26	30.08	71,478
07 Sep 21	31.06120 +2.40	31.06	28.95	29.00	94,947
06 Sep 21	28.65680 +0.59	29.39	27.87	28.02	38,423
03 Sep 21	28.06800 +0.59	28.17	27.33	27.82	15,223
02 Sep 21	27.47910 -0.29	27.92	27.18	27.92	11,984
01 Sep 21	27.77350 +0.88	28.26	27.14	27.18	23,092
31 Aug 21	26.89030 -0.49	27.18	26.50	27.09	12,805
30 Aug 21	27.38100 +0.59	27.63	26.89	26.94	9,335
27 Aug 21	26.79210 -0.44	27.09	26.50	26.79	14,637
26 Aug 21	27.23380 -0.69	28.07	26.99	27.97	12,799
25 Aug 21	27.92070 -0.05	28.07	27.53	27.97	7,555
24 Aug 21	27.96980 +0.39	28.22	27.38	27.97	18,707
23 Aug 21	27.57730 +0.49	27.97	26.64	27.18	17,543
20 Aug 21	27.08660 +0.39	27.28	25.76	26.30	23,541
19 Aug 21	26.69400 -1.77	28.12	25.86	28.02	72,834
18 Aug 21	28.46050 +2.60	29.39	26.79	27.04	79,724
17 Aug 21	25.85980 -0.05	26.20	25.57	25.71	13,564
16 Aug 21	25.90890 -0.83	26.60	25.66	26.60	18,918
13 Aug 21	26.74310 -0.49	27.38	26.50	27.14	13,137
12 Aug 21	27.23380 -0.25	27.38	26.79	27.18	11,264
11 Aug 21	27.47910 -0.49	28.07	27.18	27.33	19,877
10 Aug 21	27.96980 +1.32	28.12	26.69	26.69	26,394
09 Aug 21	26.64490 +0.34	26.74	25.86	26.30	17,391
06 Aug 21	26.30140 -0.34	26.94	26.20	26.25	17,197
05 Aug 21	26.64490 -1.32	28.02	26.40	28.02	22,883
04 Aug 21	27.96980 +0.39	28.17	27.38	27.68	22,471
03 Aug 21	27.57730 -0.34	28.02	27.18	27.97	11,798
02 Aug 21	27.92070 +0.79	28.31	27.18	27.53	16,927
30 Jul 21	27.13560 +0.20	27.18	26.20	26.74	16,358
29 Jul 21	26.93930 -0.59	28.12	26.79	27.58	18,612
28 Jul 21	27.52820 +1.23	27.68	25.76	25.76	31,378
27 Jul 21	26.30140 -0.34	26.74	25.57	26.74	24,717
26 Jul 21	26.64490 -1.03	27.48	26.64	27.18	21,888
23 Jul 21	27.67540 +0.00	27.82	26.94	27.43	22,955
22 Jul 21	27.67540 +0.54	28.26	27.33	27.58	20,609
21 Jul 21	27.13560 +1.13	27.14	25.91	25.96	40,621
20 Jul 21	26.00700 +0.10	26.69	25.42	26.11	33,013
19 Jul 21	25.90890 -0.59	26.60	24.73	26.60	67,905
16 Jul 21	26.49770 -0.29	27.04	26.35	26.55	17,341
15 Jul 21	26.79210 -0.29	26.94	26.01	26.50	38,801
14 Jul 21	27.08660 -0.98	28.17	26.94	27.92	27,543
13 Jul 21	28.06800 -0.05	28.51	27.68	28.31	16,600
12 Jul 21	28.11700 +0.10	28.46	27.72	27.97	22,277
09 Jul 21	28.01890 +0.00	28.61	27.77	28.31	39,111
08 Jul 21	28.01890 -1.32	29.44	27.53	29.20	65,258
07 Jul 21	29.34380 -1.72	31.21	29.00	31.21	55,409
06 Jul 21	31.06120 +0.69	31.40	29.83	30.47	76,999
05 Jul 21	30.37420 +0.79	31.06	28.90	29.49	67,095
02 Jul 21	29.58910 +1.13	30.08	26.79	26.94	137,428
01 Jul 21	28.46050 +0.83	28.75	27.38	27.72	36,489
30 Jun 21	27.62630 -0.54	28.71	27.09	28.66	51,580
29 Jun 21	28.16610 -1.08	29.74	28.02	29.10	56,202
28 Jun 21	29.24560 +0.83	29.25	27.82	28.66	44,515
25 Jun 21	28.41140 +0.44	29.39	28.17	28.31	70,323
24 Jun 21	27.96980 +1.42	28.07	26.40	26.64	63,890
23 Jun 21	26.54680 +0.05	26.89	26.06	26.30	39,499
22 Jun 21	26.49770 +0.69	26.50	25.37	25.76	31,412
21 Jun 21	25.81070 +1.03	25.81	23.16	24.98	69,076
18 Jun 21	24.78030 -0.79	25.71	24.58	25.17	46,581
17 Jun 21	25.56540 -0.54	26.35	25.27	26.35	48,863
16 Jun 21	26.10520 +0.10	26.64	26.01	26.50	32,855
15 Jun 21	26.00700 -0.49	26.69	25.81	26.50	24,530
14 Jun 21	26.49770 +0.83	26.89	25.57	25.57	54,352
11 Jun 21	25.66350 -0.15	25.86	25.17	25.81	40,386
10 Jun 21	25.81070 -0.15	26.06	25.27	25.81	28,781
09 Jun 21	25.95790 -0.05	26.69	25.32	25.86	42,183
08 Jun 21	26.00700 -0.20	26.25	24.73	26.01	51,671
07 Jun 21	26.20330 -0.34	26.94	25.57	26.55	65,839
04 Jun 21	26.54680 +0.00	26.55	25.61	26.45	27,515
03 Jun 21	26.54680 +0.79	26.55	25.17	25.17	30,250
02 Jun 21	25.76170 -0.10	26.30	24.78	25.66	49,571
01 Jun 21	25.85980 -0.10	26.64	25.57	26.40	63,938
31 May 21	25.95790 +0.20	26.50	25.32	25.96	49,690
28 May 21	25.76170 +1.77	25.81	24.19	24.24	104,439
27 May 21	23.99520 +0.39	24.39	23.60	23.70	58,794
26 May 21	23.60260 +0.59	23.70	22.87	23.16	54,114
25 May 21	23.01380 +0.74	24.34	22.87	23.50	105,496
21 May 21	22.27770 +0.29	22.42	21.79	22.08	56,658
20 May 21	21.98330 +0.49	22.13	21.20	21.49	39,163
19 May 21	21.49260 +0.69	22.08	20.31	20.31	72,349
18 May 21	20.80560 -0.49	21.35	20.02	21.25	111,086
17 May 21	21.29630 +0.05	21.44	20.71	21.10	76,835
14 May 21	21.24720 +1.68	21.25	19.25	19.87	66,801
13 May 21	19.56910 +0.43	20.27	18.65	18.74	65,536
12 May 21	19.13720 -0.59	19.92	19.00	19.63	55,282
11 May 21	19.72610 +0.12	20.02	18.94	19.61	141,841
10 May 21	19.60830 -1.59	21.84	19.06	21.84	162,166
07 May 21	21.19820 +0.74	21.49	20.71	21.00	93,023
06 May 21	20.46210 -2.85	23.41	20.12	23.26	135,195
05 May 21	23.30820 +1.32	23.55	22.62	22.72	40,993
04 May 21	21.98330 -2.65	24.53	21.98	24.53	92,840
03 May 21	24.63310 +0.54	24.93	24.19	24.88	26,677
30 Apr 21	24.09330 -0.74	24.68	23.75	24.49	31,253
29 Apr 21	24.82930 -0.25	25.37	24.53	24.73	22,758
28 Apr 21	25.07470 -0.98	25.66	24.88	25.57	31,812
27 Apr 21	26.05610 +0.34	26.40	25.17	25.86	54,301
26 Apr 21	25.71260 +1.42	26.15	24.53	24.53	53,782
23 Apr 21	24.28960 -0.64	25.03	23.55	24.98	32,591
22 Apr 21	24.92750 +1.86	24.98	23.26	23.26	50,447
21 Apr 21	23.06280 +0.34	23.50	22.23	22.38	37,209
20 Apr 21	22.71930 -0.25	23.36	22.38	22.72	46,325
19 Apr 21	22.96470 -1.18	24.29	22.77	24.04	81,584
16 Apr 21	24.14240 +0.10	24.53	24.04	24.09	26,660
15 Apr 21	24.04420 -0.44	24.68	24.04	24.39	32,936
14 Apr 21	24.48590 -0.44	25.07	24.34	24.98	31,862
13 Apr 21	24.92750 +0.64	25.22	24.24	24.49	25,663
12 Apr 21	24.28960 -0.88	25.37	24.14	24.98	40,044
09 Apr 21	25.17280 +0.00	25.86	24.78	25.27	61,754
08 Apr 21	25.17280 -0.44	25.86	24.58	25.86	35,760
07 Apr 21	25.61450 -0.98	26.74	25.52	26.74	43,550
06 Apr 21	26.59590 +0.34	26.99	26.11	26.84	62,526
01 Apr 21	26.25240 -0.29	27.28	25.81	26.74	51,440
31 Mar 21	26.54680 +0.20	27.53	25.96	26.25	141,092
30 Mar 21	26.35050 +2.31	26.35	24.09	24.19	146,407
29 Mar 21	24.04420 +1.13	24.53	24.04	24.14	85,986
26 Mar 21	22.91560 +0.54	23.21	22.23	22.23	45,434
25 Mar 21	22.37590 -0.39	24.49	20.85	24.49	136,291
24 Mar 21	22.76840 +0.10	23.21	22.18	22.96	55,967
23 Mar 21	22.67030 -1.67	24.78	22.62	24.63	80,194
22 Mar 21	24.33860 +1.77	25.22	23.16	23.46	84,408
19 Mar 21	22.57210 -0.44	22.72	21.84	22.57	66,012
18 Mar 21	23.01380 +0.54	23.75	22.62	22.67	56,658
17 Mar 21	22.47400 -1.62	24.00	22.18	23.65	72,842
16 Mar 21	24.09330 +0.25	24.83	23.75	24.24	23,886
15 Mar 21	23.84790 +0.25	24.63	23.31	23.85	46,539
12 Mar 21	23.60260 -1.03	24.98	23.55	24.83	49,944
11 Mar 21	24.63310 +0.93	24.63	23.46	23.70	59,945
10 Mar 21	23.70070 -0.98	24.88	23.41	24.58	70,650
09 Mar 21	24.68210 +1.91	24.88	22.82	23.26	99,808
08 Mar 21	22.76840 +0.29	23.31	21.79	22.87	138,138
05 Mar 21	22.47400 -1.13	24.14	22.42	23.06	106,075
04 Mar 21	23.60260 -2.11	25.71	23.16	25.61	245,221
03 Mar 21	25.71260 -1.42	28.26	25.66	28.26	69,987
02 Mar 21	27.13560 -0.83	28.56	27.04	28.51	52,719
01 Mar 21	27.96980 +1.67	28.26	26.69	27.53	95,124
26 Feb 21	26.30140 -0.25	26.79	25.32	25.52	62,710
25 Feb 21	26.54680 -1.52	29.29	26.55	29.25	79,773
24 Feb 21	28.06800 +2.06	28.95	26.11	26.11	101,393
23 Feb 21	26.00700 -0.88	27.82	25.03	27.48	236,566
22 Feb 21	26.89030 -2.70	30.57	26.89	30.57	111,500
19 Feb 21	29.58910 +3.29	29.79	26.01	26.01	160,614
18 Feb 21	26.30140 -1.37	28.26	26.30	27.77	190,607
17 Feb 21	27.67540 -3.39	31.11	27.48	31.11	179,957
16 Feb 21	31.06120 +0.54	33.27	30.47	31.85	285,886
15 Feb 21	30.52140 +4.17	31.75	27.68	28.31	324,779
12 Feb 21	26.35050 -0.05	26.79	25.66	26.35	74,470
11 Feb 21	26.39960 +1.18	27.14	25.32	25.47	70,694
10 Feb 21	25.22190 +1.57	26.45	24.00	24.00	121,457
09 Feb 21	23.65170 -0.93	25.27	23.36	24.53	94,956
08 Feb 21	24.58400 +0.54	25.37	24.19	24.39	117,480
05 Feb 21	24.04420 +1.28	24.49	22.62	22.96	108,348
04 Feb 21	22.76840 +0.34	22.96	22.23	22.47	63,426
03 Feb 21	22.42490 -0.69	23.41	22.33	23.41	82,340
02 Feb 21	23.11190 +0.79	23.26	22.03	23.06	83,001
01 Feb 21	22.32680 +2.21	22.87	20.41	20.41	110,055
29 Jan 21	20.11860 -0.49	20.85	20.12	20.56	56,395
28 Jan 21	20.60930 +0.79	21.69	19.18	20.17	208,514
27 Jan 21	19.82420 -3.19	23.50	19.68	23.21	298,440
26 Jan 21	23.01380 -0.49	23.46	21.89	23.41	204,325
25 Jan 21	23.50450 +1.91	24.14	22.57	23.16	349,060
22 Jan 21	21.59070 +1.32	22.77	20.36	20.46	343,598
21 Jan 21	20.26580 +3.11	20.31	17.98	18.35	366,866
20 Jan 21	17.15480 +0.55	17.39	16.66	16.82	78,089
19 Jan 21	16.60520 +0.37	16.70	16.11	16.19	143,389
18 Jan 21	16.23230 -0.29	16.47	16.00	16.39	66,705
15 Jan 21	16.52670 -0.45	17.10	16.15	16.96	129,558
14 Jan 21	16.97820 -0.43	17.65	16.64	17.41	404,809
13 Jan 21	17.41000 +0.88	17.49	16.25	16.39	271,663
12 Jan 21	16.52670 +0.69	16.53	15.84	15.84	183,766
11 Jan 21	15.83970 -0.57	16.49	15.80	16.49	119,814
08 Jan 21	16.40900 -0.27	16.90	16.08	16.78	158,869
07 Jan 21	16.68370 +1.14	16.68	15.39	15.55	232,877
06 Jan 21	15.54530 +0.20	15.55	15.21	15.31	59,835
05 Jan 21	15.34900 -0.55	15.92	15.19	15.90	71,226
04 Jan 21	15.89860 +0.26	16.08	15.64	15.98	110,013
30 Dec 20	15.64350 +0.53	15.68	15.03	15.13	63,418
29 Dec 20	15.11350 -0.79	16.00	15.02	15.90	76,893
28 Dec 20	15.89860 -0.35	16.29	15.80	16.25	78,793
23 Dec 20	16.25190 +0.61	16.61	15.66	15.84	183,528
22 Dec 20	15.64350 +0.77	15.64	14.90	14.90	41,302
21 Dec 20	14.87800 -0.51	15.31	14.62	15.21	48,414
18 Dec 20	15.38830 +0.47	15.39	14.84	15.00	42,081
17 Dec 20	14.91720 -0.27	15.29	14.92	15.09	36,258
16 Dec 20	15.19200 +0.00	15.56	15.00	15.23	90,221
15 Dec 20	15.19200 +0.37	15.23	14.76	15.00	21,005
14 Dec 20	14.81910 -0.16	15.11	14.78	15.11	31,497
11 Dec 20	14.97610 -0.33	15.62	14.76	15.43	37,127
10 Dec 20	15.30980 -0.59	16.17	15.17	15.92	99,807
09 Dec 20	15.89860 +0.43	16.17	15.47	15.53	190,950
08 Dec 20	15.46680 -0.06	15.60	15.31	15.47	47,265
07 Dec 20	15.52570 +0.24	15.53	15.17	15.29	58,711
04 Dec 20	15.29020 +0.04	15.29	14.94	15.29	46,377
03 Dec 20	15.25090 +0.69	15.25	14.56	14.68	74,342
02 Dec 20	14.56390 -0.43	14.88	14.45	14.86	46,290
01 Dec 20	14.99570 -0.22	15.27	14.64	15.25	41,056
30 Nov 20	15.21170 +0.63	15.25	14.72	14.82	159,354
27 Nov 20	14.58360 -0.04	14.68	14.43	14.66	38,400
26 Nov 20	14.62280 +0.04	14.76	14.41	14.60	40,477
25 Nov 20	14.58360 -0.75	15.27	14.43	15.09	237,155
24 Nov 20	15.32940 -0.06	15.55	15.23	15.47	54,006
23 Nov 20	15.38830 +0.08	15.56	15.11	15.21	102,642
20 Nov 20	15.30980 +0.31	15.39	14.80	14.92	73,434
19 Nov 20	14.99570 -0.12	15.07	14.76	15.07	35,841
18 Nov 20	15.11350 +0.20	15.21	14.86	14.94	62,671
17 Nov 20	14.91720 -0.10	15.11	14.76	14.94	53,516
16 Nov 20	15.01540 +0.53	15.02	14.33	14.68	56,971
13 Nov 20	14.48540 -0.10	14.66	14.45	14.60	36,729
12 Nov 20	14.58360 +0.65	14.60	13.96	14.51	94,051
11 Nov 20	13.93580 +0.59	13.94	13.35	13.54	20,710
10 Nov 20	13.34700 -0.82	14.13	13.35	14.13	23,256
09 Nov 20	14.17140 +0.10	14.52	13.74	14.41	37,647
06 Nov 20	14.07320 -0.35	14.23	13.92	14.15	12,635
05 Nov 20	14.42650 +0.84	14.43	13.64	13.74	40,427
04 Nov 20	13.58250 -0.29	13.92	13.54	13.84	11,679
03 Nov 20	13.87700 +0.51	13.88	13.35	13.64	27,593
02 Nov 20	13.36660 +0.80	13.41	12.40	12.44	30,848
30 Oct 20	12.56190 -0.24	12.95	12.37	12.66	24,868
29 Oct 20	12.79740 +0.84	13.23	11.97	12.05	69,646
28 Oct 20	11.95340 -1.10	12.74	11.93	12.74	44,984
27 Oct 20	13.05260 +0.41	13.05	12.37	12.56	30,377
26 Oct 20	12.64040 -1.02	13.46	12.64	13.37	27,083
23 Oct 20	13.66100 +0.47	13.78	13.15	13.17	23,032
22 Oct 20	13.19000 -0.65	13.74	12.92	13.54	37,705
21 Oct 20	13.83770 +0.00	13.98	13.45	13.86	40,088
20 Oct 20	13.83770 +0.14	13.86	13.48	13.66	28,532
19 Oct 20	13.70030 -0.29	14.05	13.66	14.01	17,365
16 Oct 20	13.99470 +0.31	14.15	13.72	13.72	14,782
15 Oct 20	13.68070 -0.79	14.51	13.58	14.51	64,350
14 Oct 20	14.46580 -0.14	14.88	14.43	14.78	15,146
13 Oct 20	14.60320 -0.98	15.58	14.52	15.49	32,680
12 Oct 20	15.58460 +0.88	15.58	14.84	14.88	34,791
09 Oct 20	14.70130 -0.51	15.25	13.96	15.25	73,646
08 Oct 20	15.21170 -0.59	15.64	15.17	15.62	34,763
07 Oct 20	15.80050 +0.82	15.80	14.94	15.11	70,366
06 Oct 20	14.97610 -0.31	15.35	14.84	15.35	44,220
05 Oct 20	15.29020 +0.75	15.29	14.17	14.56	46,408
02 Oct 20	14.54430 -0.08	14.64	13.88	14.64	32,750
01 Oct 20	14.62280 +0.29	14.62	14.15	14.33	36,375
30 Sep 20	14.32840 +0.33	14.37	13.94	13.98	14,128
29 Sep 20	13.99470 -0.24	14.21	13.70	14.11	13,889
28 Sep 20	14.23030 +0.49	14.23	13.56	14.01	20,371
25 Sep 20	13.73960 +0.47	13.74	13.31	13.35	25,912
24 Sep 20	13.26850 -0.73	13.72	13.25	13.70	43,641
23 Sep 20	13.99470 +0.31	14.21	13.64	13.64	20,199
22 Sep 20	13.68070 +0.41	13.84	13.25	13.25	19,267
21 Sep 20	13.26850 -1.49	14.66	13.27	14.66	71,710
18 Sep 20	14.76020 +0.35	14.98	14.41	14.43	60,895
17 Sep 20	14.40690 +0.02	14.60	14.15	14.33	69,062
16 Sep 20	14.38730 +0.53	14.39	14.09	14.09	39,112
15 Sep 20	13.85730 +0.31	14.21	13.46	13.80	17,830
14 Sep 20	13.54330 -0.16	13.92	13.54	13.92	6,978
11 Sep 20	13.70030 -0.20	14.07	13.70	13.90	21,788
10 Sep 20	13.89660 +0.57	14.25	13.58	14.03	44,128
09 Sep 20	13.32740 +0.18	13.41	12.99	13.13	11,826
08 Sep 20	13.15070 -0.31	13.70	13.05	13.66	29,679
07 Sep 20	13.46480 +0.82	13.66	12.74	12.74	25,081
04 Sep 20	12.64040 +0.69	13.13	12.27	12.27	44,307
03 Sep 20	11.95340 -1.39	13.72	11.87	13.72	57,487
02 Sep 20	13.34700 -0.69	13.88	13.09	13.74	60,638
01 Sep 20	14.03400 +0.22	14.09	13.84	13.84	31,457
31 Aug 20	13.81810 -0.39	14.23	13.64	14.23	27,541
28 Aug 20	14.21060 -0.04	14.37	14.13	14.25	23,372
27 Aug 20	14.24990 -0.27	14.64	14.25	14.49	31,291
26 Aug 20	14.52470 +0.20	14.56	14.23	14.37	29,865
25 Aug 20	14.32840 -0.29	14.72	14.33	14.62	19,882
24 Aug 20	14.62280 -0.06	15.11	14.62	14.78	21,555
21 Aug 20	14.68170 +0.37	15.00	14.33	14.94	39,504
20 Aug 20	14.30880 -1.14	15.17	14.31	14.92	44,781
19 Aug 20	15.44720 -0.16	15.70	15.02	15.64	20,209
18 Aug 20	15.60420 +0.47	15.60	14.84	14.84	32,714
17 Aug 20	15.13310 +0.59	15.13	14.39	15.00	27,167
14 Aug 20	14.54430 -0.49	15.02	14.54	14.98	17,085
13 Aug 20	15.03500 +0.29	15.03	14.37	14.90	49,895
12 Aug 20	14.74060 -0.26	15.02	14.74	14.90	18,032
11 Aug 20	14.99570 +0.14	15.03	14.56	14.86	27,002
10 Aug 20	14.85840 -0.39	15.21	14.74	15.21	10,933
07 Aug 20	15.25090 +0.29	15.25	14.76	14.86	16,527
06 Aug 20	14.95650 -0.33	15.17	14.58	14.92	28,779
05 Aug 20	15.29020 +0.27	15.29	14.56	15.19	44,957
04 Aug 20	15.01540 -0.24	15.25	14.74	15.21	25,818
03 Aug 20	15.25090 +0.73	15.25	14.70	14.74	45,864
31 Jul 20	14.52470 +0.63	14.96	14.23	14.23	28,453
30 Jul 20	13.89660 -1.28	15.09	13.78	15.09	55,721
29 Jul 20	15.17240 +0.41	15.21	14.60	14.78	27,829
28 Jul 20	14.76020 -0.61	15.70	14.76	15.68	49,486
27 Jul 20	15.36870 +2.02	15.60	13.82	13.82	95,709
24 Jul 20	13.34700 -0.86	13.82	13.27	13.54	87,649
23 Jul 20	14.21060 -1.26	15.39	13.94	15.35	125,307
22 Jul 20	15.46680 -1.08	16.49	15.41	16.35	57,394
21 Jul 20	16.54640 -0.08	16.84	16.55	16.78	27,075
20 Jul 20	16.62490 -0.06	16.80	16.55	16.68	34,315
17 Jul 20	16.68370 +0.47	16.90	16.51	16.78	65,090
16 Jul 20	16.21270 -0.04	16.55	16.11	16.49	27,268
15 Jul 20	16.25190 +0.90	16.25	15.74	15.78	70,817
14 Jul 20	15.34900 -1.14	17.08	15.35	16.39	121,074
13 Jul 20	16.48750 +0.57	16.62	15.76	15.76	53,027
10 Jul 20	15.91830 -0.08	16.35	15.43	16.17	56,668
09 Jul 20	15.99680 -0.45	17.00	16.00	16.78	115,283
08 Jul 20	16.44820 +0.90	16.68	15.70	16.04	59,241
07 Jul 20	15.54530 -2.12	17.17	15.53	17.15	149,024
06 Jul 20	17.66510 +2.73	17.67	15.43	15.55	214,342
03 Jul 20	14.93690 -0.39	15.60	14.80	15.15	40,040
02 Jul 20	15.32940 +0.51	15.33	14.78	14.92	60,637
01 Jul 20	14.81910 +0.20	14.82	14.45	14.58	34,235
30 Jun 20	14.62280 +0.39	15.19	14.43	14.43	81,330
29 Jun 20	14.23030 +0.96	14.49	12.99	13.23	37,041
26 Jun 20	13.26850 -0.82	14.39	13.27	14.29	29,288
25 Jun 20	14.09290 +0.18	14.13	13.50	13.80	33,148
24 Jun 20	13.91620 -1.30	15.21	13.92	14.84	65,094
23 Jun 20	15.21170 +1.73	15.21	13.58	13.72	87,138
22 Jun 20	13.48440 -0.96	14.51	13.48	14.37	62,946
19 Jun 20	14.44620 +0.18	14.94	14.21	14.21	45,560
18 Jun 20	14.26950 -0.88	15.35	13.88	15.09	71,340
17 Jun 20	15.15280 -0.55	15.86	14.98	15.64	67,619
16 Jun 20	15.70240 +0.82	16.06	14.94	15.56	118,013
15 Jun 20	14.87800 -0.31	16.19	14.76	16.19	155,427
12 Jun 20	15.19200 +0.47	16.19	14.60	14.76	234,808
11 Jun 20	14.72100 +1.22	17.47	12.86	13.52	298,613
10 Jun 20	13.50400 +2.36	13.50	11.60	11.60	281,232
09 Jun 20	11.14870 -0.33	11.97	11.15	11.93	41,785
08 Jun 20	11.48230 -1.18	12.93	11.07	12.86	154,888
05 Jun 20	12.66000 +1.16	12.66	11.58	11.97	77,483
04 Jun 20	11.50200 +0.77	11.68	10.89	11.15	76,687
03 Jun 20	10.73650 +0.27	10.80	10.36	10.46	23,297
02 Jun 20	10.46170 +0.45	10.50	10.07	10.21	41,468
29 May 20	10.01020 -0.04	10.05	9.77	9.77	19,186
28 May 20	10.04950 +0.49	10.05	9.53	9.56	14,951
27 May 20	9.55880 -0.59	10.27	9.56	10.27	22,580
26 May 20	10.14760 +0.43	10.15	9.67	9.77	47,984
25 May 20	9.71580 +0.58	9.72	9.41	9.41	11,575
22 May 20	9.13680 -0.19	9.52	9.14	9.32	13,597
21 May 20	9.32330 -0.51	9.80	9.32	9.72	9,764
20 May 20	9.83360 +0.02	9.83	9.57	9.81	16,535
19 May 20	9.81400 -0.29	10.09	9.42	9.91	21,550
18 May 20	10.10840 +0.20	10.11	9.14	9.72	32,159
15 May 20	9.91210 +0.73	9.91	9.22	9.32	19,841
14 May 20	9.18590 -0.20	9.52	9.08	9.42	28,534
13 May 20	9.38220 -0.43	9.81	9.38	9.80	7,372
12 May 20	9.81400 +0.20	9.81	9.53	9.56	8,037
11 May 20	9.61770 -0.10	9.93	9.47	9.81	9,297
08 May 20	9.71580 -0.20	10.01	9.66	9.87	26,397
07 May 20	9.91210 -0.20	10.11	9.81	10.11	2,823
06 May 20	10.10840 +0.00	10.11	9.83	10.11	11,407
05 May 20	10.10840 +1.02	10.11	9.32	9.43	20,603
04 May 20	9.08770 -0.80	9.89	9.09	9.89	35,788
30 Apr 20	9.89250 -0.18	10.11	9.69	10.11	9,490
29 Apr 20	10.06910 +0.24	10.07	9.74	9.81	17,590
28 Apr 20	9.83360 -0.43	10.21	9.83	10.15	14,558
27 Apr 20	10.26540 +0.29	10.27	9.85	10.07	29,052
24 Apr 20	9.97100 -0.10	10.01	9.87	9.97	6,969
23 Apr 20	10.06910 +0.26	10.21	9.62	9.77	14,918
22 Apr 20	9.81400 +0.44	10.27	9.57	9.70	23,502
21 Apr 20	9.37230 -0.93	10.30	9.37	10.27	30,074
20 Apr 20	10.30470 -0.47	10.80	10.30	10.76	11,545
17 Apr 20	10.77570 +0.37	10.78	9.85	10.40	36,593
16 Apr 20	10.40280 +1.41	10.42	9.54	9.54	33,999
15 Apr 20	8.98960 -2.30	11.34	8.99	11.13	115,150
14 Apr 20	11.28610 +1.65	11.38	9.91	9.91	53,501
09 Apr 20	9.63730 -0.63	10.30	9.42	10.30	35,034
08 Apr 20	10.26540 -0.02	10.48	9.95	10.15	23,099
07 Apr 20	10.28500 +0.55	10.28	9.63	9.85	35,942
06 Apr 20	9.73550 +0.05	10.07	9.57	9.68	40,228
03 Apr 20	9.68640 +0.12	9.69	9.16	9.16	9,466
02 Apr 20	9.56860 +0.68	9.57	8.83	9.01	13,917
01 Apr 20	8.89150 -0.73	9.43	8.89	9.42	11,954
31 Mar 20	9.61770 +0.71	9.62	8.83	8.83	32,367
30 Mar 20	8.91110 +0.31	8.91	8.26	8.48	15,586
27 Mar 20	8.59700 -0.82	9.30	8.60	9.30	18,385
26 Mar 20	9.42140 -0.49	9.79	9.17	9.79	14,777
25 Mar 20	9.91210 +0.39	10.40	9.68	10.40	43,485
24 Mar 20	9.51960 +1.12	9.52	8.50	8.83	30,759
23 Mar 20	8.40080 -0.43	8.83	8.11	8.22	23,467
20 Mar 20	8.83260 +0.98	9.07	8.11	8.15	44,629
19 Mar 20	7.85120 +0.06	7.85	6.87	7.52	27,964
18 Mar 20	7.79230 -0.35	8.05	7.65	7.73	13,369
17 Mar 20	8.14560 +0.37	8.15	7.26	8.05	45,253
16 Mar 20	7.77270 +0.08	8.20	7.36	7.56	78,981
13 Mar 20	7.69420 +0.53	9.15	7.69	8.44	120,711
12 Mar 20	7.16420 -2.75	9.21	6.99	9.21	104,336
11 Mar 20	9.91210 -0.39	10.84	9.91	10.65	57,876
10 Mar 20	10.30470 +1.06	10.60	9.72	9.86	74,578
09 Mar 20	9.24480 -1.70	10.21	9.15	9.42	131,123
06 Mar 20	10.94260 -0.59	11.63	10.94	11.38	67,988
05 Mar 20	11.53140 -0.59	12.41	11.24	12.27	71,165
04 Mar 20	12.12030 -0.54	12.46	12.02	12.32	59,991
03 Mar 20	12.66000 +0.88	12.76	11.58	11.73	142,930
02 Mar 20	11.77680 +1.47	11.78	10.70	10.75	77,989
28 Feb 20	10.30470 -0.05	10.75	9.56	9.72	164,599
27 Feb 20	10.35370 -0.64	10.99	10.30	10.84	141,004
26 Feb 20	10.99160 -0.74	11.43	10.30	10.55	208,740
25 Feb 20	11.72770 +0.44	11.78	11.09	11.24	72,155
24 Feb 20	11.28610 -0.49	11.78	11.04	11.73	136,641
21 Feb 20	11.77680 +0.34	11.83	11.53	11.53	50,690
20 Feb 20	11.43330 -0.39	11.92	11.43	11.87	94,452
19 Feb 20	11.82580 +0.00	11.97	11.58	11.92	70,859
18 Feb 20	11.82580 -0.05	11.83	11.48	11.78	44,273
17 Feb 20	11.87490 +0.10	11.97	11.73	11.92	35,957
14 Feb 20	11.77680 -0.05	11.97	11.68	11.68	26,297
13 Feb 20	11.82580 +0.10	11.92	11.68	11.78	35,652
12 Feb 20	11.72770 -0.74	12.32	11.73	12.32	42,336
11 Feb 20	12.46370 +0.20	12.46	12.02	12.22	34,969
10 Feb 20	12.26750 +0.64	12.27	11.58	11.68	41,449
07 Feb 20	11.62960 -0.29	12.27	11.53	12.02	33,141
06 Feb 20	11.92400 -0.20	12.27	11.92	12.27	22,842
05 Feb 20	12.12030 -0.15	12.37	11.73	12.37	22,697
04 Feb 20	12.26750 +0.29	12.41	11.78	11.92	51,727
03 Feb 20	11.97300 +0.29	12.07	11.78	11.92	23,723
31 Jan 20	11.67860 +0.25	12.07	11.38	11.53	29,216
30 Jan 20	11.43330 -0.44	11.83	11.43	11.83	14,807
29 Jan 20	11.87490 +0.34	12.27	11.63	11.68	47,669
28 Jan 20	11.53140 +0.25	11.63	11.29	11.34	29,526
27 Jan 20	11.28610 -0.88	11.73	11.29	11.68	45,373
24 Jan 20	12.16930 +0.93	12.17	11.43	11.43	40,744
23 Jan 20	11.23700 -0.54	11.53	11.04	11.24	58,633
22 Jan 20	11.77680 -0.74	13.05	11.78	12.86	100,308
21 Jan 20	12.51280 -0.15	12.86	12.46	12.86	53,727
20 Jan 20	12.66000 +0.54	13.00	12.12	12.22	95,408
17 Jan 20	12.12030 -0.39	12.46	12.02	12.37	52,700
16 Jan 20	12.51280 +0.29	12.51	11.83	12.07	45,572
15 Jan 20	12.21840 +0.05	12.32	12.02	12.07	50,966
14 Jan 20	12.16930 +0.88	12.22	11.63	11.92	99,256
13 Jan 20	11.28610 +0.59	11.43	10.70	10.75	47,124
10 Jan 20	10.69720 +0.74	10.70	10.06	10.11	58,368
09 Jan 20	9.96120 +0.05	10.26	9.68	9.72	43,704
08 Jan 20	9.91210 +0.05	10.01	9.77	9.79	20,780
07 Jan 20	9.86300 +0.25	9.91	9.48	9.48	11,045
06 Jan 20	9.61770 -0.25	9.86	9.54	9.86	19,388
03 Jan 20	9.86300 -0.05	9.96	9.58	9.96	25,904
02 Jan 20	9.91210 +0.37	10.01	9.44	9.54	31,651
30 Dec 19	9.53920 -0.06	9.70	9.32	9.60	48,275
27 Dec 19	9.59810 -0.06	9.91	9.56	9.74	19,750
23 Dec 19	9.65690 -0.30	10.01	9.52	9.91	26,944
20 Dec 19	9.96120 -0.10	10.21	9.86	10.16	22,641
19 Dec 19	10.05930 +0.05	10.16	9.91	9.96	10,421
18 Dec 19	10.01020 +0.00	10.11	9.81	10.01	13,041
17 Dec 19	10.01020 -0.15	10.21	9.91	10.06	17,996
16 Dec 19	10.15750 +0.56	10.26	9.72	9.74	27,340
13 Dec 19	9.59810 -0.18	9.79	9.60	9.70	15,421
12 Dec 19	9.77470 +0.08	9.96	9.72	9.77	12,453
11 Dec 19	9.69620 -0.10	9.81	9.68	9.74	8,169
10 Dec 19	9.79430 -0.12	10.01	9.48	9.96	33,858
09 Dec 19	9.91210 -0.10	10.11	9.91	9.96	10,504
06 Dec 19	10.01020 -0.05	10.21	9.96	10.21	5,307
05 Dec 19	10.05930 +0.15	10.30	10.06	10.11	6,898
04 Dec 19	9.91210 +0.10	10.21	9.91	10.01	8,039
03 Dec 19	9.81400 -0.44	10.40	9.81	10.35	24,545
02 Dec 19	10.25560 -0.05	10.60	10.11	10.30	29,604
29 Nov 19	10.30470 +0.49	10.30	9.81	9.86	19,498
28 Nov 19	9.81400 -0.10	9.96	9.72	9.96	11,325
27 Nov 19	9.91210 +0.10	9.96	9.62	9.86	16,851
26 Nov 19	9.81400 +0.24	9.96	9.46	9.58	18,711
25 Nov 19	9.57840 +0.02	9.86	9.54	9.86	25,907
22 Nov 19	9.55880 +0.22	9.77	9.42	9.48	21,048
21 Nov 19	9.34290 -0.47	9.81	9.23	9.76	52,839
20 Nov 19	9.81400 -0.15	10.11	9.48	10.01	53,176
19 Nov 19	9.96120 +0.54	10.16	9.52	9.52	77,453
18 Nov 19	9.42140 +0.39	9.76	9.15	9.42	145,407
15 Nov 19	9.02890 +0.43	9.54	8.77	9.23	209,874
14 Nov 19	8.59700 -2.69	9.81	8.34	9.70	326,539
13 Nov 19	11.28610 -0.20	11.58	11.14	11.43	16,453
12 Nov 19	11.48230 -0.10	11.63	11.43	11.58	5,123
11 Nov 19	11.58050 +0.29	11.63	11.43	11.48	11,810
08 Nov 19	11.28610 -0.25	11.53	11.29	11.38	14,849
07 Nov 19	11.53140 -0.05	11.58	11.43	11.58	10,919
06 Nov 19	11.58050 +0.15	11.63	11.38	11.53	22,188
05 Nov 19	11.43330 +0.05	11.53	11.29	11.48	18,137
04 Nov 19	11.38420 +0.34	11.48	11.14	11.14	19,564
01 Nov 19	11.04070 +0.00	11.24	10.99	11.14	6,166
31 Oct 19	11.04070 +0.10	11.19	10.94	11.14	10,254
30 Oct 19	10.94260 -0.15	11.19	10.94	11.09	8,820
29 Oct 19	11.08980 +0.20	11.24	10.80	10.94	12,266
28 Oct 19	10.89350 -0.44	11.38	10.84	11.38	29,369
25 Oct 19	11.33510 -0.10	11.48	11.24	11.38	17,197
24 Oct 19	11.43330 +0.20	11.58	11.24	11.24	24,896
23 Oct 19	11.23700 -0.10	11.48	11.24	11.48	8,137
22 Oct 19	11.33510 -0.54	11.78	11.29	11.78	14,080
21 Oct 19	11.87490 +0.10	11.87	11.58	11.73	11,107
18 Oct 19	11.77680 -0.20	12.07	11.63	12.07	7,404
17 Oct 19	11.97300 +0.10	12.17	11.78	11.92	29,479
16 Oct 19	11.87490 +0.10	11.97	11.58	11.58	10,708
15 Oct 19	11.77680 +0.00	11.97	11.63	11.97	6,752
14 Oct 19	11.77680 +0.29	11.97	11.53	11.63	11,538
11 Oct 19	11.48230 +0.00	11.87	11.34	11.38	19,122
10 Oct 19	11.48230 +0.05	11.48	11.14	11.24	3,782
09 Oct 19	11.43330 +0.10	11.48	11.24	11.43	6,672
08 Oct 19	11.33510 -0.20	11.58	11.29	11.58	12,776
07 Oct 19	11.53140 +0.49	11.53	11.04	11.14	13,029
04 Oct 19	11.04070 +0.10	11.09	10.89	10.99	12,530
02 Oct 19	10.94260 -0.34	11.43	10.84	11.34	16,776
01 Oct 19	11.28610 +0.10	11.83	11.14	11.24	55,434
30 Sep 19	11.18790 -0.39	11.53	11.14	11.43	19,615
27 Sep 19	11.58050 +0.05	11.63	11.43	11.48	7,903
26 Sep 19	11.53140 -0.29	11.78	11.48	11.78	22,234
25 Sep 19	11.82580 -0.44	12.17	11.29	12.07	54,498
24 Sep 19	12.26750 +0.05	12.41	11.97	12.32	37,593
23 Sep 19	12.21840 -0.05	12.37	11.83	12.32	27,035
20 Sep 19	12.26750 +0.10	12.41	11.97	12.17	17,681
19 Sep 19	12.16930 +0.39	12.22	11.92	12.02	28,017
18 Sep 19	11.77680 +0.00	12.12	11.78	11.97	19,793
17 Sep 19	11.77680 +0.29	11.97	11.58	11.58	26,213
16 Sep 19	11.48230 +0.29	11.63	11.24	11.38	18,531
13 Sep 19	11.18790 +0.10	11.34	11.09	11.19	13,958
12 Sep 19	11.08980 +0.05	11.29	10.94	11.09	36,473
11 Sep 19	11.04070 +0.29	11.14	10.80	10.89	24,047
10 Sep 19	10.74630 -0.25	11.24	10.55	11.09	21,381
09 Sep 19	10.99160 +0.10	11.09	10.75	11.04	32,779
06 Sep 19	10.89350 +0.05	11.29	10.89	10.89	29,049
05 Sep 19	10.84440 +0.39	11.04	10.40	10.55	35,300
04 Sep 19	10.45190 +0.15	10.55	10.26	10.55	8,201
03 Sep 19	10.30470 -0.29	10.65	10.30	10.65	9,751
02 Sep 19	10.59910 +0.29	10.70	10.50	10.55	20,261
30 Aug 19	10.30470 +0.05	10.50	9.86	10.16	26,422
29 Aug 19	10.25560 +0.15	10.30	9.91	10.11	11,681
28 Aug 19	10.10840 +0.35	10.26	9.68	9.79	35,426
27 Aug 19	9.75510 +0.43	10.11	9.46	9.58	43,415
26 Aug 19	9.32330 -0.20	9.64	9.32	9.64	15,968
23 Aug 19	9.51960 +0.14	9.91	9.46	9.56	25,566
22 Aug 19	9.38220 -0.14	9.70	9.30	9.54	16,340
21 Aug 19	9.51960 +0.00	9.81	9.46	9.70	22,119
20 Aug 19	9.51960 -0.83	10.21	9.46	10.21	53,406
19 Aug 19	10.35370 +0.29	10.40	10.06	10.21	41,553
16 Aug 19	10.05930 +0.58	10.16	9.64	9.64	48,731
15 Aug 19	9.48030 -0.82	10.30	9.40	10.21	81,744
14 Aug 19	10.30470 -0.34	10.80	10.21	10.80	33,910
13 Aug 19	10.64820 -0.05	10.89	10.60	10.84	20,283
12 Aug 19	10.69720 +0.20	10.84	10.60	10.70	27,584
09 Aug 19	10.50090 -0.29	11.04	10.50	10.89	38,156
08 Aug 19	10.79540 +0.49	10.84	10.40	10.40	25,267
07 Aug 19	10.30470 +0.10	10.55	10.26	10.30	27,993
06 Aug 19	10.20650 +0.10	10.60	10.01	10.06	28,816
05 Aug 19	10.10840 -0.54	10.60	9.86	10.60	80,645
02 Aug 19	10.64820 -0.54	10.99	10.40	10.99	64,385
01 Aug 19	11.18790 +0.59	11.43	10.60	10.65	98,971
31 Jul 19	10.59910 -0.05	10.70	10.16	10.65	75,989
30 Jul 19	10.64820 -0.10	10.84	10.50	10.84	48,351
29 Jul 19	10.74630 -0.44	11.19	10.65	11.09	54,197
26 Jul 19	11.18790 +0.10	11.19	10.94	11.19	16,579
25 Jul 19	11.08980 -0.25	11.38	10.94	11.38	31,535
24 Jul 19	11.33510 -0.05	11.63	11.29	11.53	29,239
23 Jul 19	11.38420 +0.34	11.73	11.14	11.19	49,291
22 Jul 19	11.04070 +0.00	11.53	10.94	10.94	74,933
19 Jul 19	11.04070 -0.25	11.43	10.94	11.43	62,074
18 Jul 19	11.28610 -0.39	11.53	11.09	11.53	77,543
17 Jul 19	11.67860 -0.34	12.17	11.29	11.43	146,672
16 Jul 19	12.02210 -0.34	12.56	11.43	12.37	85,672
15 Jul 19	12.36560 +0.25	12.61	11.97	12.12	58,570
12 Jul 19	12.12030 +0.88	12.46	11.29	11.48	52,308
11 Jul 19	11.23700 -0.64	11.92	10.94	11.63	111,451
10 Jul 19	11.87490 -0.10	12.12	11.53	12.02	42,797
09 Jul 19	11.97300 -0.25	12.27	11.73	12.17	42,769
08 Jul 19	12.21840 -0.44	12.71	12.12	12.71	40,165
05 Jul 19	12.66000 +0.00	12.81	12.27	12.76	43,132
04 Jul 19	12.66000 -0.05	12.71	12.37	12.66	37,675
03 Jul 19	12.70910 -0.05	13.00	12.27	12.81	67,948
02 Jul 19	12.75820 +0.54	13.15	12.46	12.76	95,803
01 Jul 19	12.21840 -1.29	12.51	11.29	11.68	340,657
28 Jun 19	13.50400 +0.51	13.55	12.91	12.95	32,530
27 Jun 19	12.99880 -0.23	13.41	12.68	13.32	56,011
26 Jun 19	13.22840 -0.32	13.73	13.00	13.60	38,115
25 Jun 19	13.54990 +0.00	13.60	12.86	12.91	60,201
24 Jun 19	13.54990 -0.14	13.96	13.23	13.78	41,130
21 Jun 19	13.68770 +0.32	13.78	13.32	13.32	18,914
20 Jun 19	13.36620 -0.09	13.73	13.14	13.50	25,727
19 Jun 19	13.45810 -0.05	13.64	13.41	13.46	15,964
18 Jun 19	13.50400 -0.14	13.78	13.27	13.73	24,616
17 Jun 19	13.64180 +0.64	13.96	13.04	13.09	55,920
14 Jun 19	12.99880 -0.18	13.60	12.91	13.23	31,630
13 Jun 19	13.18250 +0.69	13.41	12.31	12.54	41,764
12 Jun 19	12.49350 -0.28	13.18	12.49	12.86	42,018
11 Jun 19	12.76910 +0.41	12.86	12.40	12.72	27,873
07 Jun 19	12.35570 -0.23	12.63	12.36	12.59	5,072
06 Jun 19	12.58540 +0.09	12.59	11.99	12.59	32,352
05 Jun 19	12.49350 +0.23	12.86	12.36	12.59	36,308
04 Jun 19	12.26390 +1.10	12.68	11.39	11.39	38,926
03 Jun 19	11.16150 -0.28	11.39	10.84	11.30	36,773
31 May 19	11.43710 -1.01	12.49	11.12	12.49	59,336
30 May 19	12.44760 +0.18	12.45	12.17	12.22	5,612
29 May 19	12.26390 -0.46	12.95	12.22	12.95	28,624
28 May 19	12.72320 -0.37	13.37	12.68	13.32	39,024
27 May 19	13.09060 +0.78	13.41	12.45	12.45	56,564
24 May 19	12.30980 -0.92	13.73	12.26	13.50	70,110
23 May 19	13.22840 +0.41	13.96	12.91	13.55	120,856
22 May 19	12.81500 +0.78	13.00	12.17	12.17	84,772
21 May 19	12.03420 +0.55	12.13	11.76	11.80	44,860
20 May 19	11.48300 +0.23	11.76	11.48	11.53	48,440
17 May 19	11.25330 +0.73	11.39	10.79	10.79	35,534
16 May 19	10.51840 +0.18	10.66	10.43	10.43	25,110
15 May 19	10.33470 -0.28	10.52	10.24	10.52	19,511
14 May 19	10.61030 +0.32	10.61	10.15	10.15	39,427
13 May 19	10.28880 +0.37	10.56	10.01	10.01	53,968
10 May 19	9.92130 +0.05	10.01	9.83	9.97	7,510
09 May 19	9.87540 +0.18	10.01	9.74	9.74	11,726
08 May 19	9.69170 +0.23	9.74	9.46	9.51	7,854
07 May 19	9.46200 -0.55	9.88	9.42	9.69	69,108
06 May 19	10.01320 +0.00	10.15	9.88	10.06	31,663
03 May 19	10.01320 +0.05	10.10	10.01	10.06	24,534
02 May 19	9.96730 -0.09	10.33	9.83	10.15	17,242
30 Apr 19	10.05910 +0.28	10.20	9.83	9.83	16,208
29 Apr 19	9.78350 -0.14	10.15	9.78	10.01	27,905
26 Apr 19	9.92130 -0.09	10.10	9.88	10.06	19,834
25 Apr 19	10.01320 +0.00	10.10	9.88	10.06	24,848
24 Apr 19	10.01320 +0.28	10.06	9.60	9.78	35,180
23 Apr 19	9.73760 +0.68	9.83	9.13	9.13	26,841
18 Apr 19	9.05780 -0.06	9.15	9.04	9.11	3,602
17 Apr 19	9.11290 +0.15	9.11	8.93	8.97	6,502
16 Apr 19	8.96590 -0.04	9.11	8.93	8.93	5,158
15 Apr 19	9.00270 +0.00	9.04	8.93	9.00	6,718
12 Apr 19	9.00270 -0.06	9.08	8.95	9.08	7,338
11 Apr 19	9.05780 +0.02	9.09	9.00	9.08	4,734
10 Apr 19	9.03940 -0.02	9.15	9.00	9.15	2,066
09 Apr 19	9.05780 -0.04	9.23	9.02	9.19	9,422
08 Apr 19	9.09450 -0.09	9.28	9.08	9.17	7,914
05 Apr 19	9.18640 -0.05	9.37	9.15	9.28	11,370
04 Apr 19	9.23230 +0.05	9.37	9.19	9.28	22,513
03 Apr 19	9.18640 +0.39	9.28	9.06	9.06	27,008
02 Apr 19	8.80060 -0.07	8.91	8.71	8.86	11,331
01 Apr 19	8.87410 -0.18	9.00	8.82	9.00	8,476
29 Mar 19	9.05780 -0.13	9.19	8.97	9.19	4,870
28 Mar 19	9.18640 -0.14	9.32	9.09	9.32	8,982
27 Mar 19	9.32420 +0.09	9.32	9.19	9.28	2,308
26 Mar 19	9.23230 +0.10	9.28	8.97	9.19	23,053
25 Mar 19	9.13130 +0.06	9.28	9.06	9.15	16,089
22 Mar 19	9.07620 +0.09	9.17	9.02	9.13	7,793
21 Mar 19	8.98430 -0.04	9.17	8.97	9.02	5,395
20 Mar 19	9.02110 -0.13	9.37	9.00	9.37	7,023
19 Mar 19	9.14970 +0.07	9.28	9.00	9.08	11,255
18 Mar 19	9.07620 -0.16	9.17	9.00	9.11	9,441
15 Mar 19	9.23230 +0.05	9.28	9.11	9.17	7,290
14 Mar 19	9.18640 +0.00	9.37	9.19	9.37	9,725
13 Mar 19	9.18640 -0.32	9.55	9.19	9.55	25,528
12 Mar 19	9.50790 -0.09	9.65	9.37	9.60	10,966
11 Mar 19	9.59980 -0.05	9.69	9.55	9.60	6,689
08 Mar 19	9.64570 +0.09	9.65	9.46	9.60	10,778
07 Mar 19	9.55390 -0.05	9.69	9.51	9.55	5,462
06 Mar 19	9.59980 +0.05	9.60	9.46	9.60	4,232
05 Mar 19	9.55390 -0.05	9.60	9.51	9.60	8,387
04 Mar 19	9.59980 +0.05	9.65	9.42	9.60	5,617
01 Mar 19	9.55390 +0.00	9.65	9.46	9.65	3,896
28 Feb 19	9.55390 -0.05	9.60	9.42	9.60	6,123
27 Feb 19	9.59980 +0.14	9.60	9.46	9.60	2,326
26 Feb 19	9.46200 -0.37	9.78	9.37	9.78	11,282
25 Feb 19	9.82950 +0.14	9.88	9.65	9.74	8,178
22 Feb 19	9.69170 -0.14	9.83	9.65	9.83	5,845
21 Feb 19	9.82950 +0.00	9.92	9.69	9.88	10,445
20 Feb 19	9.82950 +0.23	9.88	9.55	9.60	9,627
19 Feb 19	9.59980 -0.05	9.69	9.23	9.69	9,715
18 Feb 19	9.64570 +0.75	9.69	9.23	9.23	31,539
15 Feb 19	8.89240 -0.39	9.37	8.84	9.32	21,594
14 Feb 19	9.27830 -0.05	9.42	9.19	9.28	10,287
13 Feb 19	9.32420 -0.41	9.74	9.23	9.69	24,781
12 Feb 19	9.73760 -0.14	9.92	9.60	9.92	18,097
11 Feb 19	9.87540 +0.09	9.92	9.78	9.83	11,794
08 Feb 19	9.78350 -0.14	10.29	9.69	9.88	39,224
07 Feb 19	9.92130 -0.05	10.66	9.08	10.66	64,109
06 Feb 19	9.96730 +0.69	10.06	9.19	9.32	36,099
05 Feb 19	9.27830 +0.22	9.28	9.02	9.19	20,148
04 Feb 19	9.05780 +0.18	9.17	8.95	9.09	13,130
01 Feb 19	8.87410 +0.04	9.11	8.87	9.09	13,500
31 Jan 19	8.83730 +0.15	8.91	8.69	8.78	7,340
30 Jan 19	8.69030 -0.04	8.95	8.67	8.86	13,975
29 Jan 19	8.72710 -0.11	9.00	8.67	9.00	17,839
28 Jan 19	8.83730 +0.24	8.97	8.64	8.71	39,312
25 Jan 19	8.59850 +0.17	8.67	8.38	8.49	10,062
24 Jan 19	8.43310 +0.00	8.54	8.36	8.51	13,234
23 Jan 19	8.43310 +0.04	8.54	8.36	8.52	18,862
22 Jan 19	8.39640 +0.70	8.65	7.81	7.81	57,205
21 Jan 19	7.69820 +0.00	7.81	7.70	7.70	3,371
18 Jan 19	7.69820 +0.09	7.77	7.62	7.74	994
17 Jan 19	7.60630 -0.17	7.72	7.40	7.53	11,241
16 Jan 19	7.77170 +0.09	7.77	7.61	7.75	618
15 Jan 19	7.67980 -0.09	7.81	7.68	7.74	901
14 Jan 19	7.77170 +0.00	7.85	7.72	7.74	3,086
11 Jan 19	7.77170 -0.02	7.85	7.64	7.81	4,240
10 Jan 19	7.79010 +0.04	7.85	7.72	7.85	1,934
09 Jan 19	7.75330 +0.00	7.88	7.68	7.88	2,318
08 Jan 19	7.75330 +0.26	7.77	7.55	7.62	3,746
07 Jan 19	7.49610 +0.09	7.64	7.42	7.50	11,051
04 Jan 19	7.40420 -0.31	7.62	7.40	7.55	17,246
03 Jan 19	7.71660 +0.04	7.90	7.62	7.77	6,019
02 Jan 19	7.67980 +0.09	7.92	7.62	7.62	20,218
28 Dec 18	7.58800 -0.04	7.79	7.46	7.79	9,069
27 Dec 18	7.62470 +0.53	7.62	7.18	7.18	13,452
21 Dec 18	7.09190 -0.06	7.24	7.06	7.07	3,108
20 Dec 18	7.14700 -0.11	7.28	6.89	7.17	9,461
19 Dec 18	7.25730 +0.24	7.26	7.00	7.15	3,674
18 Dec 18	7.01840 -0.09	7.06	6.82	6.82	6,632
17 Dec 18	7.11030 -0.13	7.33	7.11	7.33	3,184
14 Dec 18	7.23890 +0.06	7.33	7.11	7.33	10,953
13 Dec 18	7.18380 -0.59	7.77	7.18	7.77	13,008
12 Dec 18	7.77170 +0.40	7.77	7.24	7.24	24,824
11 Dec 18	7.36750 +0.22	7.40	7.13	7.13	10,003
10 Dec 18	7.14700 +0.00	7.40	6.91	7.40	7,230
07 Dec 18	7.14700 -0.18	7.33	7.07	7.33	4,300
06 Dec 18	7.33080 -0.35	7.48	7.18	7.48	8,077
05 Dec 18	7.67980 +0.09	7.72	7.46	7.50	6,196
04 Dec 18	7.58800 -0.17	7.59	7.44	7.59	8,332
03 Dec 18	7.75330 +0.11	7.88	7.68	7.79	4,953
30 Nov 18	7.64310 -0.28	7.90	7.59	7.66	27,163
29 Nov 18	7.91870 +0.68	7.92	7.24	7.26	25,958
28 Nov 18	7.23890 +0.18	7.29	7.11	7.15	6,239
27 Nov 18	7.05520 -0.17	7.28	7.06	7.20	4,940
26 Nov 18	7.22050 +0.17	7.33	7.06	7.06	2,915
23 Nov 18	7.05520 -0.17	7.53	7.06	7.53	9,391
22 Nov 18	7.22050 +0.31	7.35	6.94	6.94	4,769
21 Nov 18	6.90820 +0.28	7.00	6.61	6.61	4,230
20 Nov 18	6.63260 -0.50	7.13	6.63	7.13	17,171
19 Nov 18	7.12870 -0.06	7.40	7.13	7.20	7,657
16 Nov 18	7.18380 +0.53	7.24	6.91	6.91	6,566
15 Nov 18	6.65100 -0.57	7.29	6.65	7.26	17,743
14 Nov 18	7.22050 -0.22	7.44	7.22	7.44	3,208
13 Nov 18	7.44100 -0.29	7.81	7.44	7.66	10,193
12 Nov 18	7.73500 +0.22	7.75	7.53	7.64	4,449
09 Nov 18	7.51450 -0.33	7.83	7.44	7.75	13,129
08 Nov 18	7.84520 -0.07	7.97	7.79	7.90	8,394
07 Nov 18	7.91870 +0.13	7.97	7.81	7.96	5,866
06 Nov 18	7.79010 +0.04	7.94	7.64	7.64	7,793
05 Nov 18	7.75330 +0.17	8.08	7.48	7.59	19,406
02 Nov 18	7.58800 +0.20	7.62	7.35	7.35	3,974
01 Nov 18	7.38590 +0.13	7.44	7.11	7.24	11,267
31 Oct 18	7.25730 +0.00	7.26	7.07	7.26	558
30 Oct 18	7.25730 +0.18	7.29	7.13	7.17	5,014
29 Oct 18	7.07350 +0.24	7.28	6.80	6.93	21,827
26 Oct 18	6.83470 -0.42	7.42	6.71	7.42	17,727
25 Oct 18	7.25730 -0.09	7.33	7.15	7.26	18,317
24 Oct 18	7.34910 -0.18	7.46	7.31	7.37	12,812
23 Oct 18	7.53290 -0.15	7.66	7.35	7.66	19,230
22 Oct 18	7.67980 +0.00	7.72	7.64	7.70	7,524
19 Oct 18	7.67980 -0.07	7.74	7.39	7.39	26,766
18 Oct 18	7.75330 -0.04	7.88	7.68	7.88	19,747
17 Oct 18	7.79010 +0.13	7.96	7.57	7.79	34,341
16 Oct 18	7.66150 +0.35	7.72	7.44	7.44	19,444
15 Oct 18	7.31240 -0.29	7.81	7.24	7.81	13,687
12 Oct 18	7.60630 +1.07	7.72	6.71	6.71	19,457
11 Oct 18	6.54070 -0.44	6.76	6.43	6.52	37,406
10 Oct 18	6.98170 -0.62	7.77	6.98	7.77	24,051
09 Oct 18	7.60630 -0.07	7.77	7.51	7.75	13,583
08 Oct 18	7.67980 -0.07	7.81	7.64	7.77	5,559
05 Oct 18	7.75330 -0.06	7.90	7.64	7.79	16,374
04 Oct 18	7.80840 +0.11	7.96	7.66	7.75	39,398
02 Oct 18	7.69820 +0.07	7.72	7.53	7.62	16,500
01 Oct 18	7.62470 +0.31	7.64	7.35	7.35	25,429
28 Sep 18	7.31240 -0.20	7.51	7.22	7.50	9,646
27 Sep 18	7.51450 -0.09	7.81	7.46	7.62	23,342
26 Sep 18	7.60630 +0.35	7.61	7.31	7.33	18,158
25 Sep 18	7.25730 +0.00	7.29	7.17	7.26	3,962
24 Sep 18	7.25730 +0.15	7.29	7.15	7.24	11,251
21 Sep 18	7.11030 +0.22	7.15	6.89	6.94	4,946
20 Sep 18	6.88980 -0.46	7.35	6.85	7.35	17,587
19 Sep 18	7.34910 +0.28	7.55	7.07	7.07	30,234
18 Sep 18	7.07350 +0.79	7.07	6.32	6.32	11,949
17 Sep 18	6.28350 +0.40	6.28	5.88	5.92	13,505
14 Sep 18	5.87930 +0.37	5.99	5.62	5.66	12,802
13 Sep 18	5.51180 -0.11	5.62	5.51	5.59	7,984
12 Sep 18	5.62210 -0.07	5.70	5.46	5.70	25,713
11 Sep 18	5.69560 -0.15	5.75	5.60	5.75	11,229
10 Sep 18	5.84260 +0.06	5.84	5.71	5.79	27,031
07 Sep 18	5.78740 +0.06	5.86	5.71	5.75	3,705
06 Sep 18	5.73230 -0.28	6.06	5.73	5.95	16,741
05 Sep 18	6.00790 -0.11	6.27	5.93	6.27	19,076
04 Sep 18	6.11810 -0.02	6.23	6.03	6.03	9,165
03 Sep 18	6.13650 -0.22	6.41	5.97	6.41	25,500
31 Aug 18	6.35700 +0.04	6.36	6.23	6.34	22,865
30 Aug 18	6.32020 +0.24	6.34	6.15	6.21	26,879
29 Aug 18	6.08140 +0.13	6.08	5.95	5.95	10,792
28 Aug 18	5.95280 -0.11	6.08	5.95	6.03	7,085
27 Aug 18	6.06300 +0.00	6.28	6.06	6.25	12,593
24 Aug 18	6.06300 -0.18	6.19	5.97	6.19	16,187
23 Aug 18	6.24680 -0.02	6.30	6.25	6.30	3,261
22 Aug 18	6.26510 -0.17	6.38	6.21	6.38	5,837
21 Aug 18	6.43050 +0.46	6.45	6.01	6.04	18,361
20 Aug 18	5.97120 -0.09	6.10	5.97	6.08	13,134
17 Aug 18	6.06300 -0.20	6.32	6.04	6.25	22,746
16 Aug 18	6.26510 +0.02	6.32	6.25	6.25	15,043
15 Aug 18	6.24680 -0.17	6.50	6.25	6.50	11,199
14 Aug 18	6.41210 +0.07	6.49	6.34	6.41	8,338
13 Aug 18	6.33860 +0.06	6.43	6.19	6.19	6,734
10 Aug 18	6.28350 -0.13	6.39	6.27	6.39	5,645
09 Aug 18	6.41210 -0.02	6.50	6.30	6.39	20,678
08 Aug 18	6.43050 +0.17	6.43	6.25	6.27	33,014
07 Aug 18	6.26510 -0.53	6.74	5.86	6.74	76,472
06 Aug 18	6.79790 -0.22	7.00	6.67	7.00	12,776
03 Aug 18	7.01840 -0.06	7.15	6.89	7.15	11,538
02 Aug 18	7.07350 +0.02	7.11	6.98	7.07	4,512
01 Aug 18	7.05520 -0.22	7.33	6.96	7.26	24,171
31 Jul 18	7.27560 -0.39	7.66	7.22	7.59	14,895
30 Jul 18	7.66150 -0.02	7.70	7.59	7.62	1,072
27 Jul 18	7.67980 -0.13	7.72	7.62	7.72	1,499
26 Jul 18	7.80840 +0.15	7.92	7.79	7.81	2,569
25 Jul 18	7.66150 -0.20	7.92	7.64	7.72	5,011
24 Jul 18	7.86360 +0.00	7.90	7.79	7.79	883
23 Jul 18	7.86360 +0.22	7.97	7.79	7.81	9,174
20 Jul 18	7.64310 +0.04	7.72	7.64	7.64	2,646
19 Jul 18	7.60630 -0.07	7.72	7.59	7.68	3,341
18 Jul 18	7.67980 -0.09	7.81	7.62	7.81	4,418
17 Jul 18	7.77170 +0.00	7.83	7.70	7.79	6,763
16 Jul 18	7.77170 +0.00	7.92	7.77	7.79	6,558
13 Jul 18	7.77170 -0.02	7.83	7.64	7.81	9,548
12 Jul 18	7.79010 +0.44	7.99	7.42	7.44	9,305
11 Jul 18	7.34910 +0.24	7.50	7.18	7.26	12,832
10 Jul 18	7.11030 -0.50	7.55	6.71	7.48	47,149
09 Jul 18	7.60630 -0.11	7.81	7.61	7.77	11,040
06 Jul 18	7.71660 +0.02	7.88	7.66	7.88	4,151
05 Jul 18	7.69820 -0.15	8.10	7.70	7.83	45,034
04 Jul 18	7.84520 +0.11	7.90	7.66	7.83	17,144
03 Jul 18	7.73500 -0.04	7.97	7.74	7.81	16,841
02 Jul 18	7.77170 -0.09	7.90	7.74	7.90	7,032
29 Jun 18	7.86360 +0.15	7.88	7.74	7.74	7,285
28 Jun 18	7.71660 -0.07	7.83	7.72	7.81	4,325
27 Jun 18	7.79010 -0.17	8.14	7.51	8.01	35,907
26 Jun 18	7.95540 +0.37	8.38	7.64	7.68	35,603
25 Jun 18	7.58800 -0.07	7.66	7.44	7.48	12,649
22 Jun 18	7.66150 +0.29	7.72	7.37	7.37	5,557
21 Jun 18	7.36750 -0.09	7.55	7.37	7.53	4,104
20 Jun 18	7.45940 +0.20	7.51	7.26	7.35	13,188
19 Jun 18	7.25730 -0.06	7.40	7.26	7.33	19,690
18 Jun 18	7.31240 -0.35	7.75	7.17	7.75	35,646
15 Jun 18	7.66150 -0.22	7.83	7.51	7.83	39,286
14 Jun 18	7.88190 -0.11	8.08	7.88	8.01	5,435
13 Jun 18	7.99220 +0.07	7.99	7.86	7.94	1,731
12 Jun 18	7.91870 -0.17	8.12	7.86	8.01	10,373
11 Jun 18	8.08400 -0.09	8.29	8.01	8.27	10,976
08 Jun 18	8.17590 -0.07	8.29	8.10	8.18	8,948
07 Jun 18	8.24940 -0.04	8.41	8.08	8.36	13,405
06 Jun 18	8.28610 +0.02	8.34	8.08	8.34	8,967
05 Jun 18	8.26780 +0.04	8.36	8.07	8.30	18,217
04 Jun 18	8.23100 -0.04	8.47	8.21	8.27	15,115
01 Jun 18	8.26780 +0.18	8.43	8.21	8.41	9,471
31 May 18	8.08400 -0.48	8.64	8.08	8.62	17,881
30 May 18	8.56170 +0.18	8.62	8.40	8.40	25,821
29 May 18	8.37800 -0.02	8.49	8.36	8.40	11,341
28 May 18	8.39640 +0.18	8.45	8.18	8.34	32,193
25 May 18	8.21260 +0.20	8.21	8.10	8.19	4,839
24 May 18	8.01050 +0.02	8.27	7.99	8.07	13,336
23 May 18	7.99220 -0.17	8.18	7.94	8.16	11,577
22 May 18	8.15750 +0.44	8.18	7.79	7.81	17,624
18 May 18	7.71660 -0.18	7.92	7.68	7.88	13,967
17 May 18	7.90030 -0.13	8.10	7.86	8.03	7,136
16 May 18	8.02890 -0.02	8.21	8.03	8.03	9,661
15 May 18	8.04730 +0.07	8.16	8.03	8.05	8,920
14 May 18	7.97380 -0.13	8.30	7.96	8.27	10,315
11 May 18	8.10240 -0.37	8.52	8.10	8.52	15,429
10 May 18	8.46990 +0.28	8.49	8.19	8.19	6,468
09 May 18	8.19430 +0.20	8.25	8.08	8.08	13,355
08 May 18	7.99220 +0.04	8.23	7.99	8.03	12,858
07 May 18	7.95540 -0.11	8.64	7.96	8.58	44,717
04 May 18	8.06570 -0.28	8.43	7.61	8.36	77,840
03 May 18	8.34130 -0.20	8.64	8.30	8.60	17,735
02 May 18	8.54340 -0.09	8.71	8.40	8.71	23,754
30 Apr 18	8.63520 +0.29	8.64	8.38	8.52	36,242
27 Apr 18	8.34130 -0.07	8.60	8.29	8.45	23,898
26 Apr 18	8.41470 +0.00	8.54	8.27	8.47	26,377
25 Apr 18	8.41470 -0.17	8.60	8.30	8.56	22,419
24 Apr 18	8.58010 +0.31	8.71	8.45	8.49	38,863
23 Apr 18	8.26780 -0.17	8.54	8.27	8.27	26,418
20 Apr 18	8.43310 +0.18	8.43	8.25	8.25	20,489
19 Apr 18	8.24940 +0.02	8.36	8.14	8.18	16,729
18 Apr 18	8.23100 -0.04	8.54	8.10	8.16	55,226
17 Apr 18	8.26780 +0.37	8.27	7.86	7.92	34,272
16 Apr 18	7.90030 +0.13	8.34	7.75	7.75	38,750
13 Apr 18	7.77170 +0.44	8.08	7.42	7.42	43,677
12 Apr 18	7.33080 -0.02	7.39	7.26	7.35	2,697
11 Apr 18	7.34910 -0.07	7.53	7.35	7.44	7,587
10 Apr 18	7.42260 +0.07	7.53	7.42	7.48	4,911
09 Apr 18	7.34910 +0.17	7.53	7.33	7.33	12,233
06 Apr 18	7.18380 -0.24	7.29	7.15	7.18	4,630
05 Apr 18	7.42260 +0.35	7.44	7.13	7.13	5,975
04 Apr 18	7.07350 -0.35	7.37	7.07	7.37	9,769
03 Apr 18	7.42260 -0.17	7.55	7.42	7.55	3,688
29 Mar 18	7.58800 +0.24	7.59	7.35	7.35	8,422
28 Mar 18	7.34910 +0.17	7.55	7.06	7.06	10,313
27 Mar 18	7.18380 -0.24	7.46	7.18	7.46	9,353
26 Mar 18	7.42260 +0.17	7.44	7.15	7.42	3,753
23 Mar 18	7.25730 -0.17	7.31	7.02	7.26	34,546
22 Mar 18	7.42260 -0.18	7.59	7.35	7.53	7,732
21 Mar 18	7.60630 +0.29	7.62	7.40	7.40	8,756
20 Mar 18	7.31240 -0.13	7.44	7.29	7.44	3,608
19 Mar 18	7.44100 +0.00	7.55	7.44	7.55	1,606
16 Mar 18	7.44100 +0.00	7.48	7.35	7.40	3,314
15 Mar 18	7.44100 +0.09	7.51	7.39	7.44	5,200
14 Mar 18	7.34910 +0.00	7.48	7.31	7.31	4,427
13 Mar 18	7.34910 -0.11	7.72	7.35	7.50	25,712
12 Mar 18	7.45940 +0.09	7.57	7.31	7.31	21,365
09 Mar 18	7.36750 -0.02	7.55	7.24	7.24	9,562
08 Mar 18	7.38590 +0.40	7.44	7.26	7.33	13,524
07 Mar 18	6.98170 +0.00	7.55	6.96	6.96	16,073
06 Mar 18	6.98170 +0.07	7.02	6.87	6.94	10,518
05 Mar 18	6.90820 +0.15	6.96	6.76	6.78	12,159
02 Mar 18	6.76120 -0.40	7.09	6.71	7.09	17,180
01 Mar 18	7.16540 -0.24	7.51	7.17	7.35	9,166
28 Feb 18	7.40420 +0.11	7.75	7.24	7.33	14,208
27 Feb 18	7.29400 +0.13	7.35	7.13	7.24	11,757
26 Feb 18	7.16540 -0.29	7.74	7.00	7.46	37,400
23 Feb 18	7.45940 +0.15	7.46	7.18	7.35	11,887
22 Feb 18	7.31240 +0.09	7.31	7.15	7.22	8,897
21 Feb 18	7.22050 +0.29	7.24	6.78	6.78	9,432
20 Feb 18	6.92650 -0.06	7.17	6.89	6.98	21,427
19 Feb 18	6.98170 -0.42	7.42	6.98	7.42	20,932
16 Feb 18	7.40420 -0.11	7.51	7.37	7.51	4,200
15 Feb 18	7.51450 +0.17	7.53	7.37	7.50	10,026
14 Feb 18	7.34910 +0.09	7.48	7.28	7.28	8,442
13 Feb 18	7.25730 -0.06	7.48	7.26	7.26	17,306
12 Feb 18	7.31240 +0.06	7.50	7.26	7.35	12,858
09 Feb 18	7.25730 +0.00	7.31	6.91	7.20	13,790
08 Feb 18	7.25730 +0.15	7.74	7.26	7.53	45,876
07 Feb 18	7.11030 +0.26	7.24	6.98	6.98	16,976
06 Feb 18	6.85310 +0.02	6.85	6.25	6.72	25,741
05 Feb 18	6.83470 -0.15	6.83	6.58	6.76	37,190
02 Feb 18	6.98170 -0.50	7.44	6.98	7.42	23,424
01 Feb 18	7.47770 -0.26	7.88	7.39	7.88	46,167
31 Jan 18	7.73500 +0.02	7.90	7.64	7.81	18,702
30 Jan 18	7.71660 +0.37	7.97	7.35	7.35	22,723
29 Jan 18	7.34910 +0.26	7.35	7.17	7.35	17,116
26 Jan 18	7.09190 -0.33	7.26	7.09	7.26	33,713
25 Jan 18	7.42260 -0.24	7.51	6.94	7.51	56,672
24 Jan 18	7.66150 -0.29	8.08	7.59	8.08	36,352
23 Jan 18	7.95540 -0.02	8.16	7.94	8.08	50,534
22 Jan 18	7.97380 +0.17	8.18	7.86	7.86	45,585
19 Jan 18	7.80840 +0.02	7.97	7.62	7.96	33,285
18 Jan 18	7.79010 -0.11	8.25	7.74	8.14	44,708
17 Jan 18	7.90030 -0.24	8.12	7.75	8.10	37,145
16 Jan 18	8.13920 -0.13	8.45	8.14	8.25	42,691
15 Jan 18	8.26780 +0.46	8.82	8.16	8.51	92,170
12 Jan 18	7.80840 -0.15	8.25	7.81	8.03	74,468
11 Jan 18	7.95540 +0.72	8.89	7.37	7.40	93,857
10 Jan 18	7.23890 +0.50	7.33	6.63	6.80	56,429
09 Jan 18	6.74280 +0.22	6.89	6.54	6.76	34,303
08 Jan 18	6.52230 +0.39	6.63	6.19	6.19	41,969
05 Jan 18	6.13650 +0.00	6.32	6.03	6.12	15,838
04 Jan 18	6.13650 +0.20	6.14	5.92	5.92	9,070
03 Jan 18	5.93440 -0.06	6.06	5.86	6.06	10,554
02 Jan 18	5.98950 +0.30	6.01	5.70	5.73	23,840
29 Dec 17	5.68640 +0.04	5.74	5.60	5.60	7,947
28 Dec 17	5.64230 -0.05	5.72	5.56	5.69	6,682
27 Dec 17	5.69100 +0.07	5.73	5.56	5.57	3,235
22 Dec 17	5.62580 +0.02	5.73	5.56	5.66	6,144
21 Dec 17	5.60920 -0.07	5.74	5.61	5.74	1,958
20 Dec 17	5.68180 +0.01	5.74	5.64	5.64	3,594
19 Dec 17	5.67260 +0.02	5.75	5.60	5.74	5,661
18 Dec 17	5.65420 +0.10	5.75	5.56	5.75	5,606
15 Dec 17	5.54950 -0.08	5.77	5.55	5.65	12,630
14 Dec 17	5.63220 -0.10	5.79	5.62	5.62	14,302
13 Dec 17	5.72770 +0.13	5.96	5.62	5.83	38,064
12 Dec 17	5.59450 +0.08	5.67	5.51	5.65	5,025
11 Dec 17	5.51180 -0.05	5.65	5.50	5.56	5,201
08 Dec 17	5.55780 +0.05	5.56	5.51	5.56	7,759
07 Dec 17	5.51180 +0.01	5.56	5.50	5.50	4,672
06 Dec 17	5.49810 +0.00	5.51	5.44	5.44	9,455
05 Dec 17	5.49350 +0.10	5.55	5.38	5.38	12,557
04 Dec 17	5.39700 -0.07	5.56	5.40	5.53	15,088
01 Dec 17	5.46590 +0.03	5.51	5.42	5.51	7,305
30 Nov 17	5.43380 +0.10	5.51	5.33	5.33	18,058
29 Nov 17	5.32900 -0.13	5.51	5.33	5.51	25,845
28 Nov 17	5.45580 +0.00	5.51	5.41	5.51	4,336
27 Nov 17	5.45400 -0.06	5.60	5.40	5.60	20,687
24 Nov 17	5.50910 +0.00	5.58	5.42	5.58	4,429
23 Nov 17	5.51280 -0.05	5.57	5.42	5.48	4,916
22 Nov 17	5.56240 +0.05	5.66	5.43	5.66	2,701
21 Nov 17	5.51180 -0.17	5.67	5.43	5.60	22,096
20 Nov 17	5.68640 +0.16	6.10	5.52	5.71	17,594
17 Nov 17	5.52380 -0.11	5.78	5.47	5.51	11,043
16 Nov 17	5.63130 -0.07	5.88	5.51	5.88	35,508
15 Nov 17	5.69650 -0.27	6.15	5.70	6.14	23,232
14 Nov 17	5.96470 -0.03	6.33	5.89	6.15	26,967
13 Nov 17	5.99140 +0.30	6.24	5.70	5.70	86,083
10 Nov 17	5.69560 +0.27	5.88	5.44	5.44	24,926
09 Nov 17	5.42370 -0.27	6.06	5.42	6.06	36,709
08 Nov 17	5.69830 -0.18	6.09	5.68	5.95	38,369
07 Nov 17	5.88020 +0.18	6.38	5.70	5.70	48,828
06 Nov 17	5.69560 +0.09	6.08	5.60	5.70	41,360
03 Nov 17	5.60460 -0.06	5.77	5.56	5.56	14,684
02 Nov 17	5.66340 -0.15	5.99	5.60	5.87	31,749
01 Nov 17	5.81040 +0.07	5.97	5.73	5.74	34,499
30 Oct 17	5.73600 +0.17	5.78	5.51	5.74	19,002
27 Oct 17	5.56240 +0.05	5.69	5.51	5.68	12,407
26 Oct 17	5.51180 +0.28	5.65	5.17	5.17	31,832
25 Oct 17	5.23630 -0.24	5.51	5.24	5.51	20,061
24 Oct 17	5.47970 -0.11	5.68	5.42	5.53	24,241
23 Oct 17	5.58720 -0.09	5.99	5.51	5.83	83,040
20 Oct 17	5.67630 +0.17	5.88	5.47	5.65	132,036
19 Oct 17	5.51090 -0.06	5.62	5.42	5.58	60,148
18 Oct 17	5.56790 -0.38	5.97	5.36	5.88	152,231
17 Oct 17	5.94360 -0.88	6.80	5.65	6.80	232,916
16 Oct 17	6.82460 +1.69	7.97	6.49	7.97	375,042
13 Oct 17	5.13430 +0.49	5.30	4.69	4.76	41,916
12 Oct 17	4.64830 +0.25	4.70	4.41	4.41	45,160
11 Oct 17	4.40030 +0.00	4.41	4.39	4.41	11,938
10 Oct 17	4.40030 +0.12	4.41	4.26	4.26	15,861
09 Oct 17	4.28180 +0.02	4.32	4.26	4.32	2,700
06 Oct 17	4.26520 -0.01	4.31	4.23	4.31	1,471
05 Oct 17	4.27170 +0.03	4.32	4.21	4.23	3,919
04 Oct 17	4.23950 +0.00	4.32	4.23	4.27	2,736
02 Oct 17	4.24230 +0.17	4.26	4.14	4.22	2,978
29 Sep 17	4.07510 +0.03	4.23	4.08	4.13	6,959
28 Sep 17	4.04750 -0.22	4.32	4.05	4.32	31,352
27 Sep 17	4.27170 +0.05	4.32	4.27	4.31	12,364
26 Sep 17	4.22120 +0.04	4.31	4.22	4.23	6,228
25 Sep 17	4.17980 -0.01	4.23	4.13	4.23	2,297
22 Sep 17	4.19360 -0.02	4.23	4.19	4.20	9,803
21 Sep 17	4.21470 +0.01	4.23	4.18	4.19	3,825
20 Sep 17	4.20550 +0.01	4.23	4.21	4.22	1,355
19 Sep 17	4.19450 +0.04	4.22	4.15	4.18	3,121
18 Sep 17	4.15680 +0.00	4.18	4.13	4.18	2,723
15 Sep 17	4.15680 +0.08	4.18	4.07	4.07	5,528
14 Sep 17	4.07230 +0.03	4.13	3.95	3.95	792
13 Sep 17	4.04290 +0.07	4.13	3.95	4.04	3,112
12 Sep 17	3.96850 -0.07	4.13	3.97	4.13	6,722
11 Sep 17	4.03470 +0.03	4.13	4.03	4.12	649
08 Sep 17	4.00070 -0.05	4.13	3.77	4.06	9,150
07 Sep 17	4.05120 +0.09	4.12	3.95	3.97	8,825
06 Sep 17	3.96120 -0.63	4.57	3.67	4.57	41,053
05 Sep 17	4.59230 +0.92	5.05	3.78	3.78	55,104
04 Sep 17	3.67460 +0.10	3.69	3.67	3.69	4,354
01 Sep 17	3.57350 +0.01	3.67	3.56	3.58	6,372
31 Aug 17	3.55970 -0.10	3.75	3.56	3.67	7,052
30 Aug 17	3.65890 +0.03	3.70	3.66	3.70	1,089
29 Aug 17	3.62680 +0.03	3.71	3.63	3.66	1,599
28 Aug 17	3.59560 -0.01	3.67	3.60	3.66	1,019
25 Aug 17	3.60110 +0.03	3.63	3.58	3.58	8,296
24 Aug 17	3.57350 -0.02	3.67	3.53	3.53	1,620
23 Aug 17	3.59560 +0.05	3.67	3.60	3.67	5,606
22 Aug 17	3.54140 -0.02	3.67	3.54	3.58	959
21 Aug 17	3.56250 +0.07	3.58	3.56	3.56	5,830
18 Aug 17	3.49450 +0.07	3.49	3.38	3.40	5,993
17 Aug 17	3.42650 -0.07	3.54	3.35	3.35	6,739
16 Aug 17	3.49540 -0.01	3.50	3.50	3.50	558
15 Aug 17	3.50460 -0.08	3.66	3.45	3.66	1,291
11 Aug 17	3.58550 +0.04	3.59	3.55	3.55	234
09 Aug 17	3.54960 -0.08	3.57	3.55	3.57	1,682
08 Aug 17	3.63230 +0.08	3.71	3.63	3.71	544
07 Aug 17	3.54960 -0.05	3.77	3.55	3.77	6,695
04 Aug 17	3.60110 +0.05	3.74	3.55	3.72	630
03 Aug 17	3.54870 +0.07	3.58	3.43	3.49	1,116
02 Aug 17	3.47520 -0.03	3.49	3.48	3.49	195
28 Jul 17	3.50740 -0.03	3.52	3.45	3.52	3,516
27 Jul 17	3.53400 +0.00	3.53	3.52	3.53	416
26 Jul 17	3.53220 -0.03	3.58	3.53	3.58	845
21 Jul 17	3.56340 +0.07	3.62	3.45	3.56	7,050
17 Jul 17	3.49820 +0.02	3.57	3.48	3.48	88
14 Jul 17	3.47520 -0.03	3.57	3.48	3.56	187
12 Jul 17	3.50920 -0.08	3.61	3.50	3.60	16,367
11 Jul 17	3.58910 -0.08	3.73	3.59	3.68	1,283
10 Jul 17	3.66630 +0.08	3.67	3.66	3.66	1,905
06 Jul 17	3.58270 -0.10	3.62	3.58	3.58	5,443
05 Jul 17	3.68740 -0.08	3.69	3.56	3.56	609
03 Jul 17	3.76640 +0.05	3.77	3.68	3.74	632
30 Jun 17	3.71680 +0.17	3.72	3.70	3.70	3,920
29 Jun 17	3.54600 -0.01	3.67	3.55	3.62	4,245
28 Jun 17	3.55880 -0.14	3.56	3.55	3.55	218
27 Jun 17	3.70030 +0.12	3.70	3.59	3.59	5,512
26 Jun 17	3.58270 +0.00	3.58	3.58	3.58	748
23 Jun 17	3.58270 -0.10	3.58	3.58	3.58	6,531
22 Jun 17	3.68370 -0.04	3.68	3.53	3.53	848
21 Jun 17	3.71960 +0.14	3.72	3.58	3.61	5,738
20 Jun 17	3.58360 +0.00	3.66	3.58	3.59	5,511
19 Jun 17	3.58360 +0.05	3.72	3.58	3.67	3,169
16 Jun 17	3.53680 -0.18	3.54	3.54	3.54	2,177
15 Jun 17	3.72050 +0.17	3.72	3.66	3.66	3,873
14 Jun 17	3.55510 -0.10	3.63	3.56	3.60	1,098
13 Jun 17	3.65620 +0.00	3.66	3.66	3.66	1,617
12 Jun 17	3.65620 -0.05	3.72	3.66	3.66	4,409
09 Jun 17	3.71040 +0.05	3.71	3.71	3.71	1,513
08 Jun 17	3.65990 -0.15	3.77	3.58	3.67	3,224
07 Jun 17	3.81050 +0.36	3.83	3.59	3.60	9,109
06 Jun 17	3.45230 +0.14	3.45	3.31	3.31	5,825
02 Jun 17	3.30990 -0.09	3.31	3.31	3.31	980
01 Jun 17	3.39900 -0.06	3.40	3.40	3.40	1,361
31 May 17	3.45410 +0.01	3.45	3.31	3.31	4,608
30 May 17	3.44490 +0.00	3.44	3.40	3.40	1,633
29 May 17	3.44400 +0.05	3.44	3.40	3.40	1,404
26 May 17	3.39900 +0.00	3.40	3.40	3.40	4,171
25 May 17	3.39810 +0.09	3.40	3.40	3.40	1,431
23 May 17	3.30800 -0.09	3.31	3.31	3.31	109
22 May 17	3.39900 -0.04	3.45	3.40	3.44	5,124
19 May 17	3.43570 +0.16	3.44	3.44	3.44	164
17 May 17	3.27130 -0.17	3.40	3.27	3.40	413
16 May 17	3.44490 +0.16	3.44	3.31	3.38	8,164
15 May 17	3.28870 -0.08	3.41	3.29	3.37	4,632
12 May 17	3.37140 +0.02	3.39	3.26	3.39	5,691
11 May 17	3.35300 -0.04	3.53	3.35	3.51	6,292
10 May 17	3.39440 +0.21	3.53	3.37	3.37	3,331
09 May 17	3.18770 -0.03	3.47	3.19	3.47	6,314
08 May 17	3.21520 -0.18	3.48	3.22	3.48	3,272
05 May 17	3.39900 +0.00	3.43	3.26	3.43	2,190
04 May 17	3.39810 +0.03	3.52	3.31	3.31	8,791
03 May 17	3.36680 +0.06	3.39	3.31	3.31	2,368
02 May 17	3.30710 +0.00	3.31	3.17	3.31	1,326
28 Apr 17	3.30620 +0.08	3.31	3.20	3.20	2,286
27 Apr 17	3.22440 +0.01	3.31	3.20	3.31	29,543
26 Apr 17	3.21520 +0.03	3.25	3.22	3.23	4,735
25 Apr 17	3.18860 -0.03	3.25	3.19	3.25	2,139
24 Apr 17	3.21980 -0.04	3.26	3.22	3.26	572
21 Apr 17	3.25660 +0.13	3.26	3.16	3.16	1,459
20 Apr 17	3.12340 +0.00	3.24	3.12	3.24	3,382
19 Apr 17	3.12340 +0.00	3.22	3.12	3.22	1,687
18 Apr 17	3.12340 +0.00	3.14	3.12	3.14	1,388
13 Apr 17	3.12340 -0.10	3.13	3.08	3.13	4,606
12 Apr 17	3.22260 +0.14	3.22	3.22	3.22	120
11 Apr 17	3.08200 +0.05	3.12	3.03	3.03	5,108
10 Apr 17	3.03430 -0.19	3.03	3.03	3.03	163
07 Apr 17	3.22260 +0.00	3.22	3.13	3.22	272
06 Apr 17	3.22260 +0.01	3.22	3.05	3.22	13,252
05 Apr 17	3.21520 +0.09	3.22	3.17	3.17	10,187
04 Apr 17	3.12340 -0.09	3.22	3.12	3.14	871
03 Apr 17	3.21520 -0.09	3.22	3.22	3.22	218
31 Mar 17	3.30710 +0.05	3.31	3.16	3.26	3,603
30 Mar 17	3.26030 +0.03	3.26	3.14	3.14	4,378
29 Mar 17	3.22900 +0.02	3.26	3.21	3.21	3,382
28 Mar 17	3.21060 +0.00	3.22	3.21	3.22	1,905
27 Mar 17	3.21060 +0.07	3.21	3.21	3.21	9,497
24 Mar 17	3.13810 -0.04	3.14	3.14	3.14	5
23 Mar 17	3.17850 +0.11	3.24	3.18	3.21	544
22 Mar 17	3.06460 -0.10	3.21	3.06	3.21	1,289
21 Mar 17	3.16290 +0.17	3.21	3.05	3.05	7,394
20 Mar 17	2.99380 +0.05	2.99	2.97	2.97	871
17 Mar 17	2.94060 -0.21	3.01	2.94	3.01	3,272
16 Mar 17	3.15460 -0.01	3.15	3.15	3.15	98
15 Mar 17	3.16930 +0.05	3.17	3.12	3.16	4,371
14 Mar 17	3.11790 +0.05	3.12	2.99	3.07	8,280
13 Mar 17	3.06640 +0.13	3.07	3.07	3.07	109
10 Mar 17	2.93960 +0.20	2.94	2.85	2.85	2,939
09 Mar 17	2.73480 -0.02	2.80	2.69	2.75	1,168
08 Mar 17	2.75590 -0.05	2.80	2.76	2.80	1,034
07 Mar 17	2.80190 -0.28	2.94	2.76	2.94	33,918
06 Mar 17	3.07740 -0.01	3.13	2.94	3.13	3,228
03 Mar 17	3.08660 -0.10	3.09	2.95	2.95	16,307
02 Mar 17	3.18580 +0.04	3.19	3.19	3.19	180
01 Mar 17	3.14540 -0.01	3.15	3.03	3.08	5,243
28 Feb 17	3.16010 -0.27	3.23	3.12	3.14	19,854
27 Feb 17	3.42650 +0.12	3.48	3.31	3.31	5,501
24 Feb 17	3.30800 -0.11	3.40	3.31	3.40	1,633
23 Feb 17	3.41730 +0.03	3.42	3.31	3.31	2,841
22 Feb 17	3.38980 +0.06	3.39	3.27	3.27	1,524
21 Feb 17	3.32550 +0.04	3.42	3.22	3.42	11,834
20 Feb 17	3.28410 +0.16	3.29	3.11	3.20	9,352
17 Feb 17	3.12340 -0.09	3.15	2.98	3.15	12,693
16 Feb 17	3.21520 -0.20	3.44	3.21	3.44	12,326
15 Feb 17	3.41090 +0.35	3.54	3.08	3.22	30,226
14 Feb 17	3.06180 +0.33	3.30	2.85	2.85	10,716
13 Feb 17	2.73200 -0.02	2.76	2.73	2.76	738
10 Feb 17	2.75040 +0.00	2.75	2.75	2.75	3,024
09 Feb 17	2.75500 +0.00	2.77	2.76	2.76	2,902
08 Feb 17	2.75590 +0.00	2.76	2.76	2.76	33
07 Feb 17	2.75680 -0.09	2.94	2.70	2.94	2,553
06 Feb 17	2.84780 -0.07	3.02	2.84	3.02	9,370
03 Feb 17	2.92220 +0.46	3.28	2.49	2.52	27,040
02 Feb 17	2.46650 +0.03	2.47	2.47	2.47	408
01 Feb 17	2.43440 -0.03	2.43	2.36	2.36	2,177
31 Jan 17	2.46840 +0.12	2.48	2.35	2.35	4,463
30 Jan 17	2.35170 -0.09	2.35	2.35	2.35	332
27 Jan 17	2.44360 +0.02	2.44	2.34	2.34	1,404
26 Jan 17	2.42250 +0.08	2.44	2.39	2.39	5,096
25 Jan 17	2.34250 -0.01	2.37	2.34	2.37	1,443
24 Jan 17	2.35080 -0.09	2.36	2.30	2.35	2,929
23 Jan 17	2.44080 +0.03	2.45	2.30	2.45	2,551
20 Jan 17	2.41510 +0.03	2.42	2.34	2.37	1,059
19 Jan 17	2.38850 +0.03	2.39	2.39	2.39	218
18 Jan 17	2.36090 +0.04	2.42	2.34	2.34	2,625
17 Jan 17	2.32420 -0.09	2.41	2.32	2.41	1,197
16 Jan 17	2.41600 +0.10	2.43	2.42	2.43	1,538
13 Jan 17	2.31500 +0.02	2.32	2.32	2.32	1,361
12 Jan 17	2.29750 +0.00	2.30	2.30	2.30	196
11 Jan 17	2.29750 +0.14	2.41	2.25	2.25	12,412
10 Jan 17	2.15970 +0.03	2.16	2.12	2.12	238
09 Jan 17	2.12670 +0.04	2.36	2.07	2.07	19,184
06 Jan 17	2.08900 +0.00	2.09	2.09	2.09	109
05 Jan 17	2.09080 +0.00	2.09	1.99	1.99	105
04 Jan 17	2.09360 +0.24	2.11	2.02	2.02	16,777
03 Jan 17	1.85570 +0.05	1.95	1.82	1.82	874
02 Jan 17	1.80970 -0.05	1.85	1.80	1.81	2,186
30 Dec 16	1.85570 -0.03	1.91	1.85	1.85	4,470
29 Dec 16	1.88780 +0.08	1.89	1.88	1.88	699
28 Dec 16	1.80970 +0.02	1.88	1.81	1.88	980
27 Dec 16	1.79230 -0.19	1.85	1.79	1.85	2,150
23 Dec 16	1.98060 +0.02	1.98	1.85	1.96	4,262
22 Dec 16	1.96130 -0.09	1.96	1.96	1.96	3,038
21 Dec 16	2.05410 -0.04	2.05	1.98	2.02	2,586
20 Dec 16	2.09080 +0.02	2.17	2.08	2.11	3,107
19 Dec 16	2.06690 +0.14	2.07	1.96	1.96	3,701
16 Dec 16	1.92910 +0.04	1.93	1.79	1.88	22,613
15 Dec 16	1.88600 -0.05	1.89	1.84	1.88	7,976
14 Dec 16	1.93740 -0.04	1.98	1.94	1.98	4,372
13 Dec 16	1.97510 -0.06	1.99	1.98	1.99	1,748
12 Dec 16	2.03020 +0.04	2.11	2.02	2.11	10,886
09 Dec 16	1.98890 +0.00	2.10	1.99	2.10	1,477
08 Dec 16	1.98430 -0.04	2.05	1.98	2.04	3,413
07 Dec 16	2.02560 -0.01	2.03	1.98	2.00	3,553
06 Dec 16	2.03110 -0.01	2.03	2.03	2.03	1
05 Dec 16	2.03940 -0.01	2.04	2.04	2.04	272
02 Dec 16	2.04860 +0.05	2.05	2.02	2.02	1,714
01 Dec 16	1.99800 +0.00	2.11	2.00	2.02	2,025
30 Nov 16	2.00260 -0.11	2.00	2.00	2.00	163
29 Nov 16	2.11290 +0.06	2.11	2.06	2.06	4,528
28 Nov 16	2.05780 +0.04	2.06	2.04	2.04	1,160
25 Nov 16	2.02100 -0.09	2.04	2.02	2.04	792
24 Nov 16	2.11290 +0.09	2.11	1.99	1.99	4,354
23 Nov 16	2.02380 -0.09	2.02	2.00	2.00	1,165
22 Nov 16	2.11290 -0.04	2.11	2.08	2.08	1,068
21 Nov 16	2.14960 +0.00	2.15	2.15	2.15	22
18 Nov 16	2.14960 +0.00	2.15	2.15	2.15	544
17 Nov 16	2.14960 +0.00	2.15	2.15	2.15	1,328
16 Nov 16	2.14500 +0.02	2.29	2.10	2.10	4,463
15 Nov 16	2.12670 -0.08	2.13	2.13	2.13	490
14 Nov 16	2.20470 -0.09	2.20	2.15	2.17	1,981
11 Nov 16	2.29660 +0.05	2.30	2.30	2.30	544
10 Nov 16	2.25070 -0.05	2.30	2.22	2.30	2,867
09 Nov 16	2.29660 +0.18	2.30	2.22	2.22	5,184
08 Nov 16	2.11290 -0.18	2.30	2.07	2.30	4,736
07 Nov 16	2.29570 +0.00	2.30	2.30	2.30	544
04 Nov 16	2.29660 -0.09	2.30	2.30	2.30	2,340
02 Nov 16	2.38850 +0.03	2.39	2.23	2.33	1,666
31 Oct 16	2.35910 +0.04	2.36	2.33	2.33	174
28 Oct 16	2.31590 +0.00	2.39	2.30	2.39	4,049
27 Oct 16	2.31860 +0.02	2.32	2.32	2.32	110
26 Oct 16	2.29660 +0.00	2.37	2.30	2.37	10,286
25 Oct 16	2.29660 +0.04	2.30	2.30	2.30	2,395
24 Oct 16	2.25620 -0.08	2.26	2.25	2.25	2,541
21 Oct 16	2.33790 +0.02	2.34	2.24	2.32	31,424
20 Oct 16	2.31410 -0.03	2.48	2.31	2.39	16,772
19 Oct 16	2.34350 -0.18	2.53	2.34	2.53	14,456
18 Oct 16	2.52630 +0.08	2.57	2.48	2.48	12,094
17 Oct 16	2.44360 -0.08	2.54	2.44	2.54	3,080
14 Oct 16	2.52530 +0.00	2.53	2.43	2.51	6,577
13 Oct 16	2.52630 +0.14	2.56	2.43	2.43	17,037
12 Oct 16	2.38850 +0.00	2.48	2.39	2.48	4,592
11 Oct 16	2.38850 +0.19	2.68	2.23	2.23	33,840
10 Oct 16	2.19560 -0.09	2.25	2.20	2.20	1,544
07 Oct 16	2.28740 -0.01	2.30	2.21	2.21	12,845
06 Oct 16	2.29660 +0.11	2.30	2.22	2.26	6,329
05 Oct 16	2.18640 +0.00	2.30	2.19	2.28	2,330
04 Oct 16	2.18640 +0.06	2.37	2.19	2.37	30,806
30 Sep 16	2.13120 -0.12	2.30	2.11	2.25	30,785
29 Sep 16	2.25070 -0.87	3.02	2.11	2.90	34,847
28 Sep 16	3.12340 -0.03	3.22	3.12	3.22	12,486
27 Sep 16	3.15550 -0.15	3.32	3.16	3.32	3,544
26 Sep 16	3.30620 +0.09	3.31	3.31	3.31	87
23 Sep 16	3.21520 -0.18	3.35	3.22	3.35	4,060
22 Sep 16	3.39810 -0.09	3.40	3.40	3.40	147
20 Sep 16	3.48990 +0.04	3.49	3.49	3.49	286
19 Sep 16	3.45320 +0.09	3.45	3.37	3.37	3,463
16 Sep 16	3.36220 -0.22	3.49	3.36	3.49	10,015
15 Sep 16	3.58270 +0.06	3.58	3.58	3.58	2,898
14 Sep 16	3.52760 -0.07	3.53	3.53	3.53	762
12 Sep 16	3.59280 +0.20	3.59	3.59	3.59	479
09 Sep 16	3.39620 +0.00	3.42	3.40	3.42	2,211
08 Sep 16	3.39440 -0.08	3.48	3.39	3.48	2,860
07 Sep 16	3.47800 -0.03	3.51	3.48	3.50	2,615
06 Sep 16	3.50650 +0.02	3.62	3.49	3.49	4,979
02 Sep 16	3.49080 +0.00	3.49	3.49	3.49	1,089
01 Sep 16	3.49180 +0.06	3.49	3.49	3.49	1,633
31 Aug 16	3.42930 +0.06	3.43	3.40	3.43	4,415
30 Aug 16	3.37140 +0.02	3.37	3.37	3.37	327
29 Aug 16	3.35210 +0.10	3.35	3.35	3.35	197
26 Aug 16	3.25470 +0.00	3.25	3.25	3.25	1,080
25 Aug 16	3.25380 -0.05	3.40	3.25	3.37	7,249
24 Aug 16	3.30800 -0.09	3.31	3.31	3.31	206
23 Aug 16	3.39810 -0.01	3.40	3.40	3.40	544
22 Aug 16	3.40910 +0.01	3.41	3.25	3.25	403
19 Aug 16	3.39900 +0.05	3.40	3.35	3.35	425
18 Aug 16	3.35300 -0.05	3.35	3.35	3.35	708
17 Aug 16	3.39900 +0.05	3.40	3.39	3.39	2,177
16 Aug 16	3.35300 +0.05	3.35	3.35	3.35	1,089
12 Aug 16	3.30710 +0.00	3.31	3.31	3.31	1,153
11 Aug 16	3.30800 -0.03	3.58	3.31	3.52	10,140
10 Aug 16	3.34290 +0.13	3.34	3.34	3.34	2,177
08 Aug 16	3.21620 -0.14	3.31	3.22	3.31	2,469
05 Aug 16	3.35400 -0.14	3.35	3.35	3.35	427
03 Aug 16	3.48990 -0.04	3.49	3.49	3.49	540
02 Aug 16	3.53400 +0.08	3.53	3.53	3.53	791
01 Aug 16	3.45410 -0.09	3.60	3.34	3.34	1,990
29 Jul 16	3.54600 +0.23	3.55	3.34	3.34	238
26 Jul 16	3.31260 -0.22	3.54	3.31	3.51	10,746
25 Jul 16	3.52850 +0.04	3.53	3.35	3.35	909
22 Jul 16	3.49080 +0.08	3.60	3.49	3.56	15,311
21 Jul 16	3.40720 -0.04	3.50	3.29	3.29	1,877
20 Jul 16	3.44400 +0.00	3.49	3.33	3.34	20,712
19 Jul 16	3.44490 +0.00	3.44	3.38	3.38	24,358
18 Jul 16	3.44400 +0.16	3.44	3.29	3.29	34,595
15 Jul 16	3.28870 +0.00	3.40	3.29	3.35	17,082
14 Jul 16	3.28870 -0.11	3.40	3.29	3.35	19,867
13 Jul 16	3.39900 +0.00	3.40	3.40	3.40	17,417
12 Jul 16	3.39900 +0.11	3.40	3.40	3.40	11,103
08 Jul 16	3.29060 -0.18	3.29	3.29	3.29	2,186
07 Jul 16	3.47250 -0.02	3.47	3.47	3.47	218
06 Jul 16	3.49080 -0.08	3.50	3.49	3.50	479
05 Jul 16	3.57350 +0.04	3.57	3.57	3.57	435
04 Jul 16	3.53680 +0.14	3.54	3.54	3.54	646
01 Jul 16	3.39900 +0.07	3.40	3.40	3.40	708
30 Jun 16	3.32550 +0.06	3.40	3.33	3.40	451
29 Jun 16	3.27040 +0.01	3.27	3.27	3.27	82
28 Jun 16	3.26390 -0.10	3.40	3.26	3.40	1,487
24 Jun 16	3.36770 -0.08	3.39	3.22	3.31	6,983
23 Jun 16	3.44400 +0.00	3.45	3.31	3.43	8,176
22 Jun 16	3.44490 +0.00	3.44	3.44	3.44	1,692
21 Jun 16	3.44490 -0.01	3.46	3.44	3.46	2,395
20 Jun 16	3.45410 -0.09	3.45	3.45	3.45	1,165
17 Jun 16	3.54410 +0.09	3.54	3.54	3.54	544
16 Jun 16	3.45230 -0.13	3.45	3.45	3.45	2,177
15 Jun 16	3.58090 -0.08	3.58	3.58	3.58	403
14 Jun 16	3.65890 +0.08	3.69	3.66	3.66	1,834
13 Jun 16	3.58180 +0.09	3.58	3.50	3.50	280
10 Jun 16	3.49080 -0.08	3.63	3.49	3.53	1,048
08 Jun 16	3.57530 +0.01	3.58	3.58	3.58	13
07 Jun 16	3.56800 -0.01	3.69	3.57	3.69	9,211
03 Jun 16	3.57720 +0.00	3.58	3.58	3.58	2,408
02 Jun 16	3.57810 +0.01	3.58	3.58	3.58	871
01 Jun 16	3.56340 -0.04	3.59	3.55	3.55	381
31 May 16	3.60750 +0.00	3.61	3.61	3.61	762
30 May 16	3.60750 -0.02	3.61	3.56	3.56	2,068
26 May 16	3.62860 -0.02	3.68	3.63	3.68	1,931
24 May 16	3.65250 -0.02	3.65	3.57	3.63	327
20 May 16	3.67000 -0.03	3.67	3.41	3.41	13,095
19 May 16	3.70400 +0.00	3.70	3.70	3.70	109
12 May 16	3.70030 +0.03	3.70	3.67	3.67	3,192
11 May 16	3.67360 +0.14	3.67	3.67	3.67	2,177
10 May 16	3.53680 -0.14	3.68	3.54	3.68	653
06 May 16	3.67820 +0.00	3.68	3.63	3.63	653
02 May 16	3.67460 +0.07	3.67	3.67	3.67	299
29 Apr 16	3.60110 +0.03	3.60	3.60	3.60	544
28 Apr 16	3.56980 -0.07	3.57	3.57	3.57	285
22 Apr 16	3.64150 -0.03	3.64	3.57	3.57	112
20 Apr 16	3.67460 -0.06	3.77	3.67	3.77	925
19 Apr 16	3.73890 -0.09	3.74	3.74	3.74	2,177
15 Apr 16	3.82520 +0.02	3.85	3.82	3.85	2,316
13 Apr 16	3.80780 -0.03	3.81	3.81	3.81	544
11 Apr 16	3.83810 +0.26	3.84	3.67	3.67	2,917
08 Apr 16	3.58270 +0.09	3.66	3.58	3.65	6,292
07 Apr 16	3.49080 -0.09	3.49	3.49	3.49	762
06 Apr 16	3.58180 +0.01	3.58	3.58	3.58	1
04 Apr 16	3.57350 +0.03	3.57	3.57	3.57	653
01 Apr 16	3.54600 -0.20	3.87	3.40	3.87	6,925
31 Mar 16	3.74810 +0.07	3.75	3.58	3.58	5,293
30 Mar 16	3.67460 +0.09	3.67	3.44	3.44	6,629
29 Mar 16	3.58270 +0.13	3.58	3.58	3.58	2
24 Mar 16	3.45410 -0.14	3.45	3.45	3.45	22
23 Mar 16	3.59190 -0.08	3.59	3.52	3.52	1,089
21 Mar 16	3.67460 +0.11	3.67	3.67	3.67	218
18 Mar 16	3.56430 +0.12	3.56	3.34	3.34	5,987
17 Mar 16	3.44490 -0.06	3.44	3.44	3.44	111
15 Mar 16	3.50920 +0.34	3.51	3.31	3.31	3,102
11 Mar 16	3.16930 +0.00	3.17	3.17	3.17	435
10 Mar 16	3.16930 -0.05	3.31	3.17	3.31	982
09 Mar 16	3.21520 -0.07	3.22	3.22	3.22	218
08 Mar 16	3.28870 -0.14	3.43	3.12	3.29	9,185
07 Mar 16	3.42650 +0.12	3.43	3.31	3.31	1,633
04 Mar 16	3.30710 +0.05	3.43	3.31	3.31	2,939
03 Mar 16	3.26120 -0.18	3.28	3.26	3.28	561
01 Mar 16	3.44490 +0.21	3.44	3.23	3.23	6,122
29 Feb 16	3.23360 -0.12	3.38	3.23	3.31	3,208
26 Feb 16	3.35300 -0.19	3.44	3.35	3.41	5,730
25 Feb 16	3.54320 +0.12	3.54	3.43	3.43	1,151
24 Feb 16	3.42560 -0.07	3.45	3.35	3.45	7,881
22 Feb 16	3.49080 -0.18	3.49	3.49	3.49	544
18 Feb 16	3.67460 +0.16	3.67	3.50	3.50	4,291
17 Feb 16	3.51840 +0.21	3.52	3.31	3.31	1,061
16 Feb 16	3.31170 -0.12	3.42	3.31	3.31	4,101
15 Feb 16	3.43570 +0.23	3.44	3.42	3.42	503
12 Feb 16	3.21060 -0.10	3.27	3.21	3.27	5,587
11 Feb 16	3.30710 +0.00	3.31	3.31	3.31	1,089
10 Feb 16	3.30710 +0.00	3.31	3.26	3.26	544
09 Feb 16	3.30710 -0.14	3.35	3.31	3.31	3,483
08 Feb 16	3.44490 -0.36	3.68	3.44	3.68	11,158
05 Feb 16	3.80320 -0.06	3.80	3.80	3.80	131
01 Feb 16	3.85830 +0.17	3.86	3.84	3.84	2,177
29 Jan 16	3.69290 +0.01	3.69	3.69	3.69	39
28 Jan 16	3.68370 -0.02	3.81	3.68	3.76	2,923
26 Jan 16	3.70300 +0.03	3.70	3.69	3.69	599
25 Jan 16	3.67460 -0.08	3.81	3.67	3.73	1,080
22 Jan 16	3.75170 +0.03	3.75	3.68	3.69	1,387
21 Jan 16	3.72050 -0.13	3.81	3.68	3.81	8,956
20 Jan 16	3.84630 -0.01	3.85	3.79	3.79	2,170
19 Jan 16	3.85740 +0.00	3.86	3.79	3.86	163
18 Jan 16	3.85740 +0.06	3.86	3.86	3.86	218
15 Jan 16	3.79490 +0.01	3.79	3.79	3.79	2,177
14 Jan 16	3.78660 +0.02	3.79	3.79	3.79	98
13 Jan 16	3.76920 -0.09	3.77	3.77	3.77	109
11 Jan 16	3.85830 +0.09	3.86	3.77	3.77	978
08 Jan 16	3.76920 -0.09	3.77	3.77	3.77	876
07 Jan 16	3.85740 -0.05	3.86	3.77	3.77	222
05 Jan 16	3.90330 +0.00	3.90	3.90	3.90	207
04 Jan 16	3.90420 -0.23	4.06	3.73	4.06	2,892
30 Dec 15	4.13390 +0.25	4.13	3.67	3.86	29,361
29 Dec 15	3.88580 +0.04	3.92	3.77	3.78	16,818
28 Dec 15	3.84910 -0.10	4.05	3.85	3.94	8,629
23 Dec 15	3.95110 -0.10	4.06	3.95	4.05	5,554
22 Dec 15	4.04660 -0.09	4.13	4.05	4.13	495
21 Dec 15	4.13390 -0.09	4.13	4.09	4.09	1,099
18 Dec 15	4.22570 +0.10	4.23	4.23	4.23	2,177
17 Dec 15	4.12100 -0.01	4.13	4.04	4.13	1,814
16 Dec 15	4.13390 +0.00	4.14	4.13	4.14	12,997
15 Dec 15	4.13390 +0.00	4.18	4.13	4.13	242
14 Dec 15	4.13390 +0.14	4.13	4.10	4.10	14,229
11 Dec 15	3.99790 -0.09	4.00	4.00	4.00	218
09 Dec 15	4.08800 -0.01	4.09	4.09	4.09	1,113
08 Dec 15	4.09710 +0.01	4.11	4.04	4.04	5,268
07 Dec 15	4.08700 +0.09	4.09	4.09	4.09	44
04 Dec 15	3.99520 +0.08	4.00	3.95	4.00	4,899
03 Dec 15	3.91710 -0.09	4.00	3.92	3.95	1,192
02 Dec 15	4.00710 +0.01	4.01	4.01	4.01	54
01 Dec 15	3.99520 -0.05	4.00	3.97	3.97	1,436
30 Nov 15	4.04200 -0.06	4.11	3.95	4.11	9,801
27 Nov 15	4.10630 -0.17	4.41	4.11	4.26	9,865
26 Nov 15	4.27170 +0.07	4.27	4.20	4.20	3,466
25 Nov 15	4.19820 +0.25	4.20	4.06	4.06	1,668
24 Nov 15	3.95020 -0.18	4.09	3.95	3.95	775
23 Nov 15	4.13390 +0.00	4.13	4.13	4.13	109
20 Nov 15	4.13760 +0.36	4.26	3.81	3.86	19,662
19 Nov 15	3.77560 -0.52	4.30	3.78	4.16	12,851
18 Nov 15	4.29920 +0.12	4.30	4.13	4.13	529
17 Nov 15	4.18350 -0.02	4.31	4.14	4.21	5,370
16 Nov 15	4.20650 +0.07	4.21	4.13	4.13	324
13 Nov 15	4.13390 -0.09	4.21	4.09	4.09	679
12 Nov 15	4.22570 +0.08	4.23	4.14	4.14	1,495
11 Nov 15	4.14310 -0.11	4.36	4.12	4.22	4,100
10 Nov 15	4.25700 -0.26	4.50	4.26	4.44	18,743
09 Nov 15	4.51970 -0.23	4.83	4.36	4.74	33,249
06 Nov 15	4.74480 +0.00	4.74	4.74	4.74	1,071
05 Nov 15	4.74480 +0.02	4.74	4.63	4.63	1,227
04 Nov 15	4.72180 +0.12	4.72	4.64	4.64	2,262
03 Nov 15	4.59690 +0.18	4.60	4.36	4.45	18,223
02 Nov 15	4.41870 +0.00	4.45	4.42	4.45	1,257
30 Oct 15	4.41590 -0.16	4.42	4.30	4.38	3,466
28 Oct 15	4.57390 +0.03	4.57	4.48	4.48	383
27 Oct 15	4.54730 +0.02	4.55	4.44	4.44	721
26 Oct 15	4.53070 +0.11	4.55	4.46	4.53	7,877
23 Oct 15	4.41870 +0.01	4.42	4.42	4.42	1,723
22 Oct 15	4.41130 -0.06	4.48	4.39	4.48	157
21 Oct 15	4.47290 -0.03	4.47	4.38	4.38	248
20 Oct 15	4.50130 +0.08	4.53	4.36	4.41	641
19 Oct 15	4.42050 -0.02	4.42	4.42	4.42	909
16 Oct 15	4.43700 +0.07	4.44	4.31	4.31	222
15 Oct 15	4.36350 +0.00	4.36	4.25	4.36	1,757
14 Oct 15	4.36350 -0.05	4.41	4.23	4.36	9,804
13 Oct 15	4.41410 -0.32	4.64	4.41	4.64	14,462
12 Oct 15	4.73010 +0.00	4.75	4.73	4.74	4,302
09 Oct 15	4.73010 -0.01	4.73	4.64	4.64	819
08 Oct 15	4.73930 +0.05	4.74	4.69	4.74	1,646
07 Oct 15	4.68510 +0.04	4.73	4.59	4.64	1,453
06 Oct 15	4.64830 -0.09	4.65	4.65	4.65	218
05 Oct 15	4.73930 +0.14	4.74	4.74	4.74	169
02 Oct 15	4.59690 -0.06	4.69	4.60	4.68	5,724
01 Oct 15	4.65750 +0.08	4.66	4.58	4.58	1,138
30 Sep 15	4.57480 -0.01	4.57	4.55	4.55	5,361
29 Sep 15	4.58400 +0.09	4.58	4.55	4.55	1,959
28 Sep 15	4.49670 +0.07	4.52	4.33	4.33	4,953
25 Sep 15	4.42510 +0.11	4.43	4.21	4.21	1,606
24 Sep 15	4.31940 -0.09	4.41	4.32	4.41	435
23 Sep 15	4.40950 +0.06	4.41	4.41	4.41	218
22 Sep 15	4.35340 -0.15	4.41	4.26	4.41	14,913
21 Sep 15	4.50130 +0.00	4.50	4.50	4.50	1,241
18 Sep 15	4.50130 -0.08	4.54	4.41	4.49	10,718
17 Sep 15	4.58310 +0.02	4.58	4.58	4.58	3,416
16 Sep 15	4.56560 -0.02	4.57	4.57	4.57	1
14 Sep 15	4.58310 -0.01	4.58	4.41	4.50	3,252
11 Sep 15	4.59140 +0.00	4.59	4.59	4.59	163
10 Sep 15	4.58860 +0.01	4.59	4.59	4.59	1,089
09 Sep 15	4.58130 +0.08	4.58	4.58	4.58	544
08 Sep 15	4.50130 +0.10	4.70	4.50	4.57	13,228
07 Sep 15	4.40120 +0.08	4.40	4.38	4.38	13,046
04 Sep 15	4.31760 -0.01	4.32	4.32	4.32	109
03 Sep 15	4.32680 +0.02	4.33	4.33	4.33	109
02 Sep 15	4.30840 +0.04	4.31	4.31	4.31	284
01 Sep 15	4.27080 +0.01	4.27	4.18	4.18	357
31 Aug 15	4.26070 +0.10	4.26	4.18	4.18	15,449
28 Aug 15	4.16140 +0.02	4.16	4.16	4.16	1,633
27 Aug 15	4.14310 +0.10	4.14	4.06	4.06	4,354
26 Aug 15	4.04200 -0.02	4.04	4.04	4.04	272
25 Aug 15	4.05950 +0.02	4.06	4.06	4.06	11
24 Aug 15	4.04200 -0.17	4.18	4.04	4.18	5,256
21 Aug 15	4.21010 -0.18	4.34	4.21	4.34	3,873
20 Aug 15	4.39110 -0.13	4.43	4.39	4.43	5,566
19 Aug 15	4.51790 -0.07	4.52	4.41	4.50	4,464
18 Aug 15	4.59230 +0.09	4.59	4.59	4.59	435
17 Aug 15	4.50130 -0.02	4.50	4.50	4.50	647
14 Aug 15	4.52610 +0.11	4.53	4.53	4.53	163
13 Aug 15	4.41680 -0.02	4.43	4.42	4.43	1,034
12 Aug 15	4.43700 +0.00	4.44	4.44	4.44	1,419
11 Aug 15	4.43700 -0.03	4.46	4.43	4.46	1,803
10 Aug 15	4.46460 +0.00	4.62	4.46	4.54	6,886
07 Aug 15	4.46460 -0.08	4.47	4.46	4.47	218
06 Aug 15	4.54730 +0.01	4.55	4.55	4.55	897
05 Aug 15	4.53810 +0.08	4.54	4.54	4.54	218
04 Aug 15	4.45540 -0.09	4.59	4.46	4.59	2,724
03 Aug 15	4.54730 -0.17	4.56	4.47	4.56	11,324
31 Jul 15	4.72090 +0.10	4.76	4.64	4.64	12,294
30 Jul 15	4.62080 +0.03	4.63	4.36	4.55	24,005
29 Jul 15	4.59320 +0.05	4.63	4.59	4.63	3,170
28 Jul 15	4.54640 +0.09	4.55	4.46	4.46	1,276
27 Jul 15	4.45540 +0.02	4.46	4.46	4.46	218
24 Jul 15	4.43700 -0.17	4.55	4.44	4.51	6,753
23 Jul 15	4.61160 +0.07	4.61	4.48	4.55	5,813
22 Jul 15	4.53810 +0.13	4.54	4.51	4.51	327
21 Jul 15	4.40950 +0.00	4.41	4.41	4.41	935
20 Jul 15	4.40950 -0.07	4.41	4.27	4.27	3,156
16 Jul 15	4.48300 +0.08	4.48	4.27	4.27	2,386
15 Jul 15	4.39940 +0.15	4.46	4.33	4.46	1,947
14 Jul 15	4.25240 -0.25	4.46	4.25	4.46	13,179
13 Jul 15	4.50130 -0.02	4.51	4.50	4.51	1,089
10 Jul 15	4.51970 -0.02	4.52	4.44	4.44	1,742
09 Jul 15	4.53810 +0.07	4.54	4.54	4.54	327
08 Jul 15	4.46460 -0.17	4.52	4.37	4.52	7,953
07 Jul 15	4.63910 -0.17	4.64	4.64	4.64	544
06 Jul 15	4.81280 +0.08	4.81	4.81	4.81	435
03 Jul 15	4.73100 +0.09	4.73	4.73	4.73	435
02 Jul 15	4.63910 -0.04	4.64	4.64	4.64	2,697
01 Jul 15	4.67590 -0.15	4.68	4.68	4.68	1,274
30 Jun 15	4.82290 +0.13	4.82	4.60	4.60	4,044
29 Jun 15	4.69430 -0.03	4.69	4.59	4.66	3,940
26 Jun 15	4.72180 +0.00	4.72	4.72	4.72	218
24 Jun 15	4.72180 +0.08	4.72	4.72	4.72	435
23 Jun 15	4.63910 -0.06	4.77	4.64	4.77	4,608
22 Jun 15	4.69520 -0.15	4.80	4.69	4.79	2,254
19 Jun 15	4.84120 +0.05	4.84	4.69	4.78	4,511
18 Jun 15	4.79620 +0.14	4.80	4.70	4.70	6,244
17 Jun 15	4.65750 -0.05	4.70	4.66	4.70	1,252
16 Jun 15	4.70340 -0.03	4.70	4.70	4.70	1,089
15 Jun 15	4.73560 -0.04	4.74	4.69	4.69	468
12 Jun 15	4.77690 +0.02	4.78	4.78	4.78	534
11 Jun 15	4.75300 -0.02	4.75	4.75	4.75	49
09 Jun 15	4.77330 +0.17	4.78	4.73	4.73	8,813
08 Jun 15	4.60700 +0.10	4.61	4.50	4.50	3,060
05 Jun 15	4.50500 +0.00	4.51	4.51	4.51	390
04 Jun 15	4.50500 -0.04	4.51	4.46	4.46	7,095
03 Jun 15	4.54640 +0.00	4.55	4.55	4.55	163
02 Jun 15	4.54640 -0.04	4.55	4.46	4.55	626
01 Jun 15	4.58310 +0.03	4.58	4.45	4.50	3,234
29 May 15	4.55650 -0.01	4.57	4.56	4.57	4,991
28 May 15	4.56560 -0.03	4.57	4.57	4.57	87
27 May 15	4.59320 -0.09	4.69	4.58	4.69	12,192
26 May 15	4.68510 -0.03	4.69	4.69	4.69	327
22 May 15	4.71260 +0.00	4.81	4.71	4.81	895
21 May 15	4.70800 -0.07	4.71	4.71	4.71	373
20 May 15	4.77690 +0.00	4.78	4.78	4.78	540
19 May 15	4.77600 +0.06	4.78	4.78	4.78	109
18 May 15	4.71720 -0.06	4.78	4.72	4.78	2,216
15 May 15	4.77690 +0.09	4.78	4.78	4.78	3,301
14 May 15	4.68870 -0.01	4.69	4.61	4.65	1,661
13 May 15	4.69880 -0.02	4.70	4.67	4.67	516
12 May 15	4.72090 +0.08	4.73	4.72	4.73	3,483
11 May 15	4.63910 +0.04	4.69	4.61	4.64	4,372
08 May 15	4.60240 -0.02	4.61	4.60	4.61	3,941
07 May 15	4.62080 +0.01	4.62	4.60	4.62	4,915
06 May 15	4.60700 -0.03	4.69	4.60	4.69	11,761
05 May 15	4.63910 -0.20	4.75	4.64	4.75	10,999
04 May 15	4.84120 +0.08	4.84	4.84	4.84	3,501
30 Apr 15	4.75860 -0.08	4.76	4.69	4.75	7,581
29 Apr 15	4.84120 +0.03	4.84	4.84	4.84	1,676
28 Apr 15	4.81280 +0.19	4.84	4.71	4.71	9,435
27 Apr 15	4.62260 -0.20	4.91	4.62	4.91	8,772
24 Apr 15	4.82290 +0.01	4.82	4.77	4.77	1,089
23 Apr 15	4.80910 -0.08	4.85	4.78	4.85	1,382
22 Apr 15	4.88720 +0.00	4.89	4.85	4.89	396
21 Apr 15	4.89180 +0.06	4.91	4.89	4.91	1,431
20 Apr 15	4.83390 +0.07	4.83	4.78	4.78	2,068
17 Apr 15	4.76870 -0.09	4.87	4.77	4.81	5,899
16 Apr 15	4.86330 -0.10	4.99	4.86	4.88	7,143
15 Apr 15	4.96070 +0.18	5.04	4.77	4.77	24,985
14 Apr 15	4.77690 -0.07	4.86	4.78	4.86	13,045
13 Apr 15	4.84220 +0.08	4.98	4.79	4.87	45,474
10 Apr 15	4.75860 +0.07	4.77	4.76	4.77	3,212
09 Apr 15	4.69150 +0.01	4.69	4.55	4.59	4,884
08 Apr 15	4.68510 +0.05	4.69	4.55	4.69	4,866
07 Apr 15	4.63820 +0.06	4.64	4.55	4.59	7,891
02 Apr 15	4.57760 -0.09	4.76	4.58	4.76	4,741
01 Apr 15	4.66760 -0.11	4.72	4.67	4.72	7,862
31 Mar 15	4.77690 +0.35	4.78	4.59	4.59	47,458
30 Mar 15	4.42230 -0.05	4.42	4.42	4.42	435
27 Mar 15	4.47380 -0.03	4.47	4.47	4.47	975
26 Mar 15	4.50130 -0.01	4.68	4.30	4.55	25,818
25 Mar 15	4.51140 -0.03	4.55	4.46	4.55	8,357
24 Mar 15	4.54640 +0.19	4.55	4.55	4.55	272
23 Mar 15	4.35620 +0.04	4.55	4.23	4.23	17,180
20 Mar 15	4.31760 +0.01	4.32	4.09	4.23	19,191
19 Mar 15	4.30840 -0.02	4.33	4.31	4.33	463
18 Mar 15	4.33140 -0.02	4.33	4.33	4.33	1,511
17 Mar 15	4.35620 -0.09	4.46	4.36	4.36	3,916
16 Mar 15	4.44620 +0.01	4.45	4.45	4.45	1,894
13 Mar 15	4.43890 +0.21	4.44	4.23	4.23	4,107
12 Mar 15	4.22760 -0.14	4.39	4.18	4.18	5,224
11 Mar 15	4.36350 +0.09	4.36	4.09	4.36	25,294
10 Mar 15	4.27170 -0.07	4.43	4.27	4.35	3,454
09 Mar 15	4.34520 -0.07	4.50	4.35	4.41	2,199
06 Mar 15	4.41040 +0.00	4.50	4.33	4.45	20,352
05 Mar 15	4.40860 -0.12	4.44	4.37	4.44	7,114
04 Mar 15	4.52710 +0.09	4.53	4.53	4.53	218
03 Mar 15	4.44160 -0.06	4.44	4.41	4.41	1,089
02 Mar 15	4.50130 +0.00	4.50	4.41	4.41	6,640
27 Feb 15	4.50040 +0.00	4.50	4.50	4.50	740
26 Feb 15	4.49950 +0.00	4.50	4.50	4.50	327
25 Feb 15	4.50130 -0.09	4.50	4.50	4.50	3,726
24 Feb 15	4.59140 -0.03	4.59	4.50	4.59	1,742
23 Feb 15	4.61980 +0.04	4.62	4.62	4.62	435
20 Feb 15	4.58310 -0.09	4.58	4.58	4.58	3,470
19 Feb 15	4.67500 +0.00	4.68	4.68	4.68	1,633
18 Feb 15	4.67220 +0.06	4.67	4.67	4.67	163
17 Feb 15	4.60970 +0.09	4.61	4.61	4.61	415
16 Feb 15	4.51970 -0.01	4.52	4.52	4.52	54
13 Feb 15	4.53350 -0.08	4.59	4.52	4.59	2,962
12 Feb 15	4.61430 -0.06	4.62	4.61	4.62	4,251
11 Feb 15	4.67500 +0.17	4.68	4.59	4.59	14,096
10 Feb 15	4.50130 -0.05	4.50	4.50	4.50	435
09 Feb 15	4.54730 -0.08	4.59	4.48	4.59	10,977
06 Feb 15	4.62990 -0.09	4.63	4.55	4.63	15,313
05 Feb 15	4.72090 +0.17	4.72	4.68	4.68	11,688
04 Feb 15	4.54820 -0.02	4.55	4.55	4.55	3,588
03 Feb 15	4.56660 -0.06	4.63	4.57	4.57	1,865
02 Feb 15	4.63090 -0.09	4.69	4.63	4.63	10,166
30 Jan 15	4.72180 +0.05	4.73	4.72	4.73	185
29 Jan 15	4.67500 +0.08	4.68	4.59	4.59	3,781
28 Jan 15	4.59230 +0.03	4.59	4.59	4.59	431
27 Jan 15	4.56560 +0.06	4.57	4.50	4.55	6,646
26 Jan 15	4.50130 -0.07	4.59	4.50	4.53	3,766
23 Jan 15	4.57120 +0.04	4.57	4.43	4.43	273
22 Jan 15	4.53260 +0.08	4.53	4.37	4.37	20
21 Jan 15	4.45170 +0.09	4.45	4.45	4.45	164
20 Jan 15	4.36450 +0.14	4.41	4.09	4.18	9,671
19 Jan 15	4.22570 -0.28	4.51	4.23	4.38	7,079
16 Jan 15	4.50690 -0.13	4.78	4.51	4.64	15,028
15 Jan 15	4.63910 +0.03	4.69	4.64	4.69	1,946
14 Jan 15	4.61250 +0.22	4.73	4.31	4.44	20,119
13 Jan 15	4.39750 -0.25	4.74	3.98	4.74	26,757
12 Jan 15	4.64830 -0.17	4.90	4.65	4.80	8,268
09 Jan 15	4.81370 -0.20	5.01	4.81	5.01	8,871
08 Jan 15	5.01580 +0.06	5.05	4.87	4.96	699
07 Jan 15	4.96070 -0.09	5.05	4.92	5.05	3,626
06 Jan 15	5.05250 +0.00	5.05	4.96	4.96	821
05 Jan 15	5.05160 +0.09	5.05	5.05	5.05	165
02 Jan 15	4.96070 -0.09	5.21	4.95	5.21	2,505
30 Dec 14	5.05250 +0.09	5.05	4.87	5.05	4,458
29 Dec 14	4.96070 -0.09	5.05	4.96	5.05	6,809
23 Dec 14	5.05160 +0.09	5.05	4.95	5.05	5,238
22 Dec 14	4.96070 +0.00	5.05	4.96	5.05	1,528
19 Dec 14	4.96070 +0.00	5.06	4.96	5.01	2,254
18 Dec 14	4.96070 -0.16	5.15	4.96	5.12	9,592
17 Dec 14	5.12330 +0.04	5.12	4.96	4.97	3,518
16 Dec 14	5.08740 +0.11	5.09	5.09	5.09	164
15 Dec 14	4.98000 +0.10	4.98	4.81	4.81	5,809
12 Dec 14	4.87980 -0.17	5.05	4.88	5.05	9,867
11 Dec 14	5.04700 +0.09	5.05	4.92	4.96	2,014
10 Dec 14	4.96070 -0.13	5.05	4.96	5.05	7,261
09 Dec 14	5.08740 +0.08	5.09	4.96	4.96	3,913
08 Dec 14	5.00660 -0.07	5.02	5.01	5.02	3,416
05 Dec 14	5.07730 +0.07	5.08	5.01	5.01	1,361
04 Dec 14	5.00660 -0.13	5.01	5.01	5.01	1,360
03 Dec 14	5.13800 +0.08	5.14	4.99	4.99	110
02 Dec 14	5.05990 +0.10	5.06	5.01	5.01	660
01 Dec 14	4.96070 +0.00	4.97	4.83	4.96	5,905
28 Nov 14	4.96070 -0.09	5.01	4.96	5.01	3,117
27 Nov 14	5.05160 +0.09	5.05	4.97	4.97	1,634
26 Nov 14	4.96070 -0.09	5.05	4.94	4.97	13,941
25 Nov 14	5.05250 -0.10	5.10	5.05	5.10	4,400
24 Nov 14	5.14900 +0.06	5.36	5.14	5.14	8,813
21 Nov 14	5.08930 +0.01	5.09	5.07	5.09	5,617
20 Nov 14	5.07460 +0.03	5.10	5.07	5.10	373
19 Nov 14	5.04790 -0.03	5.07	5.01	5.01	3,899
18 Nov 14	5.07370 +0.00	5.08	5.07	5.07	1,937
17 Nov 14	5.07640 +0.03	5.08	4.96	5.07	7,526
14 Nov 14	5.04150 +0.04	5.05	4.96	5.05	2,351
13 Nov 14	5.00570 -0.02	5.05	5.01	5.05	5,615
12 Nov 14	5.02400 +0.41	5.02	4.62	4.62	17,708
11 Nov 14	4.61620 -0.13	4.90	4.58	4.90	21,452
10 Nov 14	4.74940 -0.20	5.04	4.71	4.98	13,443
07 Nov 14	4.95060 +0.22	4.95	4.69	4.72	10,227
06 Nov 14	4.73010 -0.02	4.75	4.69	4.69	2,283
05 Nov 14	4.75400 -0.02	4.76	4.75	4.76	1,222
04 Nov 14	4.77690 +0.04	4.83	4.65	4.83	4,477
03 Nov 14	4.74020 +0.09	4.74	4.62	4.65	8,240
31 Oct 14	4.64920 +0.07	4.78	4.49	4.49	30,813
30 Oct 14	4.58400 -0.15	4.64	4.47	4.58	7,545
29 Oct 14	4.73100 +0.05	4.73	4.69	4.69	3,048
28 Oct 14	4.68510 -0.06	4.73	4.60	4.73	9,933
27 Oct 14	4.74940 -0.10	4.85	4.75	4.85	6,388
24 Oct 14	4.85410 +0.08	4.85	4.80	4.80	2,560
22 Oct 14	4.77880 -0.09	4.85	4.78	4.85	3,852
21 Oct 14	4.87060 +0.01	4.87	4.77	4.78	1,634
20 Oct 14	4.86420 +0.00	4.87	4.77	4.77	2,375
17 Oct 14	4.85960 +0.17	4.88	4.69	4.88	1,116
16 Oct 14	4.68510 +0.18	4.82	4.52	4.60	17,514
15 Oct 14	4.50410 -0.27	4.86	4.50	4.69	7,728
14 Oct 14	4.77600 +0.46	4.95	4.46	4.50	32,420
13 Oct 14	4.31850 -0.75	5.05	4.32	5.01	16,492
10 Oct 14	5.07090 +0.02	5.07	4.96	4.96	733
09 Oct 14	5.05250 +0.13	5.05	4.83	4.90	7,994
08 Oct 14	4.92390 -0.21	5.19	4.81	5.19	12,497
07 Oct 14	5.13700 +0.22	5.14	4.82	5.00	6,974
06 Oct 14	4.91470 +0.05	4.91	4.74	4.81	14,017
02 Oct 14	4.86880 -0.45	5.39	4.83	5.38	16,843
01 Oct 14	5.32260 -0.19	5.51	5.19	5.51	11,761
30 Sep 14	5.51180 -0.06	5.56	5.43	5.52	1,151
29 Sep 14	5.57610 -0.07	5.58	5.54	5.54	7,464
26 Sep 14	5.64960 +0.02	5.65	5.65	5.65	5,724
25 Sep 14	5.63030 +0.12	5.63	5.57	5.57	2,457
24 Sep 14	5.51180 -0.19	5.74	5.51	5.74	566
23 Sep 14	5.70380 +0.06	5.73	5.64	5.64	3,714
22 Sep 14	5.64140 +0.19	5.64	5.51	5.51	2,668
19 Sep 14	5.45310 -0.29	5.74	5.45	5.74	9,348
18 Sep 14	5.74150 +0.05	5.74	5.69	5.69	7,653
17 Sep 14	5.69560 +0.02	5.74	5.69	5.74	7,718
16 Sep 14	5.67720 +0.07	5.68	5.51	5.51	2,370
15 Sep 14	5.60370 -0.01	5.60	5.60	5.60	218
12 Sep 14	5.61010 +0.37	5.61	5.33	5.33	9,044
11 Sep 14	5.23630 -0.42	5.74	5.24	5.74	10,467
10 Sep 14	5.65420 -0.09	5.74	5.65	5.74	9,035
09 Sep 14	5.74330 -0.03	5.84	5.71	5.71	688
08 Sep 14	5.76910 -0.09	5.81	5.61	5.77	5,140
05 Sep 14	5.86090 -0.25	6.03	5.86	6.02	12,168
04 Sep 14	6.10710 +0.23	6.11	5.79	5.88	14,988
03 Sep 14	5.87930 +0.05	5.88	5.59	5.83	14,968
02 Sep 14	5.83240 +0.30	5.88	5.64	5.64	4,325
01 Sep 14	5.53020 +0.12	5.53	5.51	5.51	18,044
29 Aug 14	5.41080 +0.13	5.43	5.14	5.24	16,704
28 Aug 14	5.27940 -0.14	5.33	5.14	5.33	9,006
27 Aug 14	5.42180 -0.27	5.72	5.39	5.72	11,877
26 Aug 14	5.69650 +0.00	5.75	5.60	5.75	16,848
25 Aug 14	5.69560 +0.05	5.83	5.70	5.74	11,885
22 Aug 14	5.64780 -0.14	5.88	5.65	5.85	13,950
21 Aug 14	5.79110 -0.08	6.10	5.60	6.05	15,188
20 Aug 14	5.87560 +0.16	6.07	5.64	5.73	76,624
19 Aug 14	5.71390 +0.29	5.71	5.42	5.42	36,301
18 Aug 14	5.42000 +0.29	5.42	5.10	5.26	19,420
15 Aug 14	5.12600 -0.20	5.36	5.13	5.36	8,416
14 Aug 14	5.32810 -0.09	5.33	5.05	5.33	12,604
13 Aug 14	5.41540 +0.47	5.42	4.85	5.01	28,765
12 Aug 14	4.94320 +0.17	4.94	4.69	4.78	24,433
11 Aug 14	4.77690 +0.55	4.78	4.41	4.56	48,722
08 Aug 14	4.22670 -0.05	4.23	4.23	4.23	7,066
07 Aug 14	4.27170 +0.05	4.32	4.23	4.23	2,699
06 Aug 14	4.22570 +0.09	4.23	4.13	4.13	5,617
05 Aug 14	4.13390 -0.07	4.31	4.13	4.13	4,287
04 Aug 14	4.20650 +0.35	4.21	3.86	3.99	5,116
01 Aug 14	3.85920 -0.06	4.09	3.86	3.91	6,191
31 Jul 14	3.92170 -0.21	4.02	3.92	4.02	1,714
30 Jul 14	4.13390 -0.05	4.21	3.91	4.13	7,626
29 Jul 14	4.17980 -0.06	4.21	4.18	4.21	544
28 Jul 14	4.23590 -0.08	4.24	4.13	4.23	4,919
25 Jul 14	4.31300 +0.04	4.31	4.23	4.23	77
24 Jul 14	4.27630 -0.09	4.28	4.28	4.28	1,431
23 Jul 14	4.36810 -0.04	4.37	4.30	4.32	3,211
22 Jul 14	4.40490 +0.09	4.40	4.32	4.32	653
21 Jul 14	4.31760 -0.05	4.36	4.32	4.36	3,529
18 Jul 14	4.36720 -0.09	4.37	4.37	4.37	2,607
17 Jul 14	4.45820 +0.09	4.46	4.37	4.37	2,504
16 Jul 14	4.36630 -0.01	4.46	4.36	4.36	4,245
15 Jul 14	4.37270 -0.04	4.45	4.36	4.36	1,699
14 Jul 14	4.40950 -0.09	4.42	4.41	4.42	2,348
11 Jul 14	4.50130 +0.01	4.50	4.50	4.50	9,173
10 Jul 14	4.49120 -0.01	4.50	4.45	4.50	3,056
09 Jul 14	4.49670 +0.08	4.50	4.42	4.42	2,368
08 Jul 14	4.41220 -0.04	4.48	4.41	4.48	653
07 Jul 14	4.44900 +0.04	4.50	4.45	4.45	1,246
04 Jul 14	4.41040 -0.09	4.50	4.41	4.41	1,034
03 Jul 14	4.50040 +0.16	4.59	4.27	4.40	6,635
02 Jul 14	4.33970 -0.16	4.48	4.26	4.42	27,864
01 Jul 14	4.50130 +0.00	4.57	4.50	4.57	5,769
30 Jun 14	4.50130 -0.04	4.55	4.49	4.55	5,026
27 Jun 14	4.53720 +0.04	4.54	4.54	4.54	933
26 Jun 14	4.50130 +0.10	4.52	4.43	4.43	9,168
25 Jun 14	4.40030 +0.08	4.40	4.32	4.32	12,082
24 Jun 14	4.31760 -0.18	4.43	4.24	4.43	35,096
23 Jun 14	4.50040 +0.07	4.52	4.43	4.43	23,353
20 Jun 14	4.42970 -0.12	4.52	4.43	4.46	8,164
19 Jun 14	4.54640 +0.05	4.55	4.45	4.49	2,854
18 Jun 14	4.49220 -0.05	4.49	4.49	4.49	163
17 Jun 14	4.54180 +0.04	4.54	4.54	4.54	109
16 Jun 14	4.49770 +0.06	4.50	4.50	4.50	116
13 Jun 14	4.43980 +0.01	4.50	4.44	4.50	925
12 Jun 14	4.43340 -0.04	4.55	4.43	4.55	3,905
11 Jun 14	4.46920 -0.08	4.47	4.47	4.47	286
10 Jun 14	4.54730 +0.09	4.55	4.42	4.42	8,654
09 Jun 14	4.45540 -0.12	4.48	4.42	4.48	6,064
06 Jun 14	4.57390 -0.02	4.58	4.55	4.58	2,133
05 Jun 14	4.59320 -0.09	4.59	4.59	4.59	3,166
04 Jun 14	4.68510 +0.02	4.69	4.58	4.58	1,197
03 Jun 14	4.66760 -0.01	4.67	4.59	4.59	2,625
02 Jun 14	4.68050 +0.02	4.68	4.68	4.68	167
30 May 14	4.65750 +0.02	4.69	4.64	4.69	2,420
29 May 14	4.64010 -0.05	4.72	4.64	4.68	6,315
28 May 14	4.68510 -0.11	4.73	4.64	4.64	811
26 May 14	4.79810 +0.05	4.80	4.73	4.78	2,923
23 May 14	4.74940 -0.05	4.75	4.64	4.68	2,068
22 May 14	4.79900 +0.00	4.80	4.80	4.80	1,181
21 May 14	4.79900 +0.11	4.80	4.68	4.69	5,116
20 May 14	4.69330 +0.02	4.69	4.69	4.69	1,274
19 May 14	4.67590 -0.15	4.69	4.68	4.69	1,164
16 May 14	4.82290 -0.14	4.91	4.71	4.91	6,342
15 May 14	4.96070 +0.07	5.01	4.91	4.96	4,423
14 May 14	4.88720 +0.13	5.01	4.82	4.82	32,950
13 May 14	4.75760 +0.07	4.76	4.64	4.76	1,421
12 May 14	4.68600 -0.04	4.82	4.69	4.72	8,332
09 May 14	4.72730 -0.09	4.73	4.73	4.73	56
08 May 14	4.81920 +0.09	4.82	4.69	4.82	6,701
07 May 14	4.73100 +0.00	4.82	4.73	4.82	1,317
06 May 14	4.73100 -0.07	4.80	4.73	4.80	5,238
05 May 14	4.79620 +0.16	5.03	4.64	4.64	20,396
02 May 14	4.63910 +0.14	4.64	4.48	4.59	26,348
30 Apr 14	4.50230 -0.04	4.56	4.45	4.55	4,514
29 Apr 14	4.54640 +0.07	4.55	4.26	4.38	8,891
28 Apr 14	4.47380 +0.05	4.47	4.45	4.45	653
25 Apr 14	4.42050 -0.08	4.42	4.24	4.41	6,097
24 Apr 14	4.50130 +0.00	4.50	4.50	4.50	381
23 Apr 14	4.50130 +0.00	4.50	4.50	4.50	985
22 Apr 14	4.50130 +0.00	4.50	4.33	4.50	1,931
17 Apr 14	4.50130 +0.07	4.50	4.43	4.50	4,254
16 Apr 14	4.42780 +0.03	4.50	4.41	4.41	9,681
15 Apr 14	4.39940 +0.18	4.41	4.14	4.14	12,843
14 Apr 14	4.22390 -0.09	4.22	4.05	4.05	2,030
11 Apr 14	4.31670 -0.07	4.32	4.32	4.32	540
10 Apr 14	4.38280 -0.05	4.44	4.35	4.44	2,613
09 Apr 14	4.43520 +0.21	4.44	4.15	4.15	4,388
08 Apr 14	4.22570 -0.05	4.24	4.23	4.24	2,177
07 Apr 14	4.27170 -0.07	4.36	4.24	4.32	4,657
04 Apr 14	4.34330 -0.02	4.34	4.23	4.23	2,068
03 Apr 14	4.36350 +0.05	4.36	4.36	4.36	544
02 Apr 14	4.31760 +0.00	4.41	4.32	4.41	769
01 Apr 14	4.31760 -0.10	4.41	4.27	4.33	1,329
31 Mar 14	4.41870 +0.01	4.42	4.32	4.32	871
28 Mar 14	4.40950 -0.08	4.50	4.32	4.50	3,721
27 Mar 14	4.49120 +0.08	4.59	4.41	4.50	5,580
26 Mar 14	4.40950 +0.23	4.62	4.27	4.27	10,770
25 Mar 14	4.17980 +0.03	4.18	4.13	4.13	2,011
24 Mar 14	4.15230 +0.12	4.27	4.08	4.27	6,182
21 Mar 14	4.03010 -0.05	4.23	3.99	4.08	9,244
20 Mar 14	4.08240 -0.01	4.12	4.08	4.12	516
19 Mar 14	4.08800 +0.09	4.20	4.09	4.20	2,558
18 Mar 14	3.99610 -0.18	4.27	4.00	4.27	9,009
17 Mar 14	4.17980 +0.04	4.18	3.95	4.13	1,876
14 Mar 14	4.13570 -0.04	4.18	3.90	4.02	6,659
13 Mar 14	4.17520 -0.16	4.41	4.02	4.41	13,861
12 Mar 14	4.33870 -0.44	4.57	4.22	4.46	22,178
11 Mar 14	4.77690 +0.39	4.78	4.46	4.46	63,240
10 Mar 14	4.38190 +0.16	4.38	4.23	4.31	12,180
07 Mar 14	4.22570 -0.35	4.54	4.22	4.54	19,820
06 Mar 14	4.57940 +0.26	4.69	4.41	4.50	81,630
05 Mar 14	4.32310 +0.57	4.40	3.84	3.85	70,905
04 Mar 14	3.75360 +0.08	3.75	3.65	3.65	4,562
03 Mar 14	3.67360 +0.00	3.76	3.66	3.76	3,370
28 Feb 14	3.67270 +0.02	3.67	3.47	3.62	4,109
27 Feb 14	3.65620 -0.02	3.66	3.58	3.58	599
26 Feb 14	3.67270 +0.00	3.67	3.58	3.67	2,630
25 Feb 14	3.67460 +0.29	3.75	3.39	3.39	34,885
24 Feb 14	3.38700 +0.25	3.39	3.23	3.23	14,275
21 Feb 14	3.14180 -0.09	3.38	3.12	3.36	24,651
20 Feb 14	3.23360 -0.03	3.30	3.23	3.28	13,116
19 Feb 14	3.26120 -0.12	3.35	3.26	3.35	11,039
17 Feb 14	3.38060 +0.00	3.38	3.38	3.38	1,022
14 Feb 14	3.38060 -0.02	3.40	3.38	3.38	1,631
13 Feb 14	3.39900 +0.00	3.40	3.35	3.38	2,277
12 Feb 14	3.39810 +0.00	3.40	3.40	3.40	598
11 Feb 14	3.39710 -0.08	3.40	3.33	3.35	4,085
10 Feb 14	3.47430 -0.02	3.47	3.35	3.40	6,689
07 Feb 14	3.49080 +0.00	3.54	3.35	3.40	7,534
06 Feb 14	3.48990 +0.05	3.49	3.35	3.35	566
05 Feb 14	3.44490 -0.11	3.49	3.40	3.49	5,661
04 Feb 14	3.55330 +0.20	3.84	3.33	3.43	5,900
03 Feb 14	3.35300 -0.03	3.35	3.31	3.35	5,397
31 Jan 14	3.38060 -0.11	3.40	3.38	3.40	3,394
30 Jan 14	3.49080 +0.02	3.49	3.47	3.47	544
29 Jan 14	3.47250 -0.01	3.47	3.47	3.47	272
28 Jan 14	3.48160 +0.04	3.48	3.44	3.44	1,777
24 Jan 14	3.44490 -0.05	3.50	3.44	3.49	3,449
23 Jan 14	3.49180 -0.15	3.55	3.49	3.55	13,545
22 Jan 14	3.63970 +0.04	3.64	3.51	3.51	1,368
21 Jan 14	3.60290 +0.09	3.60	3.51	3.51	1,524
20 Jan 14	3.51100 -0.07	3.58	3.51	3.54	3,733
17 Jan 14	3.58270 +0.06	3.58	3.51	3.58	2,500
16 Jan 14	3.51930 -0.06	3.67	3.52	3.67	2,544
15 Jan 14	3.58360 -0.12	3.75	3.58	3.75	2,957
14 Jan 14	3.70210 +0.04	3.70	3.66	3.66	5,747
13 Jan 14	3.66350 +0.07	3.66	3.66	3.66	1,872
10 Jan 14	3.59280 +0.09	3.59	3.51	3.51	1,774
09 Jan 14	3.50190 -0.14	3.73	3.49	3.64	11,650
08 Jan 14	3.63780 +0.06	3.67	3.64	3.67	3,266
07 Jan 14	3.58270 +0.00	3.66	3.58	3.66	2,286
06 Jan 14	3.58270 +0.00	3.58	3.50	3.58	3,691
03 Jan 14	3.58090 +0.00	3.58	3.46	3.47	2,134
02 Jan 14	3.58270 -0.03	3.58	3.58	3.58	1,509
30 Dec 13	3.61030 +0.17	3.61	3.44	3.54	10,872
27 Dec 13	3.44490 -0.05	3.51	3.25	3.40	7,359
23 Dec 13	3.48990 -0.09	3.58	3.40	3.54	9,226
20 Dec 13	3.58270 +0.28	3.58	3.26	3.31	11,288
19 Dec 13	3.30710 +0.13	3.40	3.08	3.08	6,835
18 Dec 13	3.17210 +0.09	3.17	3.17	3.17	1,199
17 Dec 13	3.08110 -0.30	3.29	3.08	3.29	7,239
16 Dec 13	3.37970 +0.07	3.38	3.31	3.31	1,187
13 Dec 13	3.30710 -0.09	3.32	3.31	3.32	5,432
12 Dec 13	3.39900 -0.06	3.50	3.32	3.32	1,453
11 Dec 13	3.46240 -0.07	3.46	3.40	3.44	5,699
10 Dec 13	3.52760 +0.08	3.53	3.53	3.53	11
09 Dec 13	3.44490 -0.07	3.53	3.31	3.53	9,017
06 Dec 13	3.51840 -0.08	3.56	3.52	3.56	6,531
05 Dec 13	3.60110 -0.04	3.60	3.60	3.60	551
04 Dec 13	3.63780 +0.06	3.64	3.54	3.64	844
03 Dec 13	3.58270 +0.00	3.67	3.58	3.59	11,382
02 Dec 13	3.58270 +0.06	3.58	3.39	3.41	3,924
29 Nov 13	3.51840 +0.22	3.53	3.25	3.25	7,268
28 Nov 13	3.29520 +0.24	3.30	3.03	3.15	8,446
27 Nov 13	3.05080 -0.16	3.23	3.04	3.23	5,479
26 Nov 13	3.21520 -0.22	3.44	3.22	3.44	18,319
25 Nov 13	3.43570 -0.14	3.60	3.44	3.60	6,794
22 Nov 13	3.57350 +0.01	3.60	3.52	3.52	3,101
21 Nov 13	3.56340 -0.02	3.56	3.49	3.49	938
20 Nov 13	3.58180 +0.05	3.58	3.49	3.49	332
19 Nov 13	3.53680 -0.05	3.54	3.54	3.54	544
18 Nov 13	3.58180 +0.09	3.58	3.49	3.53	1,871
15 Nov 13	3.49080 -0.10	3.58	3.49	3.58	12,313
14 Nov 13	3.58640 +0.09	3.59	3.49	3.49	4,311
13 Nov 13	3.49450 -0.12	3.65	3.49	3.65	1,589
12 Nov 13	3.61940 -0.03	3.63	3.62	3.63	1,415
11 Nov 13	3.64700 +0.02	3.65	3.63	3.65	2,683
08 Nov 13	3.62950 +0.00	3.63	3.63	3.63	697
07 Nov 13	3.62860 +0.00	3.63	3.63	3.63	1,749
06 Nov 13	3.62950 -0.12	3.65	3.63	3.65	1,197
05 Nov 13	3.74710 +0.05	3.76	3.63	3.76	1,306
04 Nov 13	3.69290 +0.02	3.72	3.67	3.67	6,074
01 Nov 13	3.67460 +0.02	3.77	3.63	3.63	577
31 Oct 13	3.65620 -0.11	3.67	3.66	3.67	2,881
30 Oct 13	3.76460 +0.07	3.76	3.59	3.59	294
29 Oct 13	3.69750 -0.02	3.70	3.70	3.70	1,226
28 Oct 13	3.72050 +0.05	3.76	3.72	3.76	4,608
25 Oct 13	3.67360 -0.05	3.72	3.63	3.63	1,040
24 Oct 13	3.72050 +0.09	3.72	3.63	3.63	327
23 Oct 13	3.62860 -0.21	3.86	3.63	3.86	8,884
22 Oct 13	3.84180 +0.06	3.85	3.65	3.70	664
21 Oct 13	3.78390 +0.05	3.83	3.68	3.68	5,890
18 Oct 13	3.73890 +0.09	3.74	3.69	3.71	10,067
15 Oct 13	3.64790 +0.01	3.65	3.65	3.65	109
14 Oct 13	3.63780 -0.04	3.77	3.64	3.77	2,385
11 Oct 13	3.67460 +0.09	3.68	3.60	3.66	4,082
10 Oct 13	3.58640 -0.46	3.90	3.49	3.90	11,445
09 Oct 13	4.04290 -0.07	4.12	4.04	4.12	2,721
08 Oct 13	4.11550 -0.02	4.14	4.12	4.14	3,483
07 Oct 13	4.13390 -0.09	4.13	4.13	4.13	2,690
04 Oct 13	4.22300 +0.09	4.22	4.09	4.13	6,048
03 Oct 13	4.13390 +0.06	4.13	4.04	4.12	3,724
02 Oct 13	4.06960 -0.06	4.13	3.95	4.13	5,257
01 Oct 13	4.13390 -0.05	4.18	4.04	4.18	4,561
30 Sep 13	4.17980 +0.14	4.18	4.04	4.04	19,289
27 Sep 13	4.04020 +0.14	4.04	3.95	3.95	7,959
25 Sep 13	3.90420 -0.05	3.90	3.90	3.90	435
24 Sep 13	3.95020 -0.09	3.95	3.95	3.95	3,266
23 Sep 13	4.04200 +0.01	4.04	4.04	4.04	109
20 Sep 13	4.03190 +0.09	4.03	3.90	3.93	4,681
19 Sep 13	3.94000 +0.08	3.94	3.94	3.94	163
18 Sep 13	3.85920 -0.09	3.91	3.86	3.91	2,721
17 Sep 13	3.95020 -0.17	4.04	3.95	4.04	3,296
16 Sep 13	4.12290 -0.02	4.12	4.04	4.05	6,811
13 Sep 13	4.13940 -0.09	4.14	4.05	4.13	4,561
12 Sep 13	4.22480 +0.09	4.23	4.05	4.23	2,972
11 Sep 13	4.13390 +0.05	4.18	4.04	4.04	7,631
10 Sep 13	4.08800 -0.09	4.24	4.09	4.24	2,362
09 Sep 13	4.17980 -0.06	4.18	4.13	4.15	3,701
06 Sep 13	4.24410 +0.11	4.24	4.13	4.13	3,592
05 Sep 13	4.13390 +0.09	4.13	4.00	4.00	8,365
04 Sep 13	4.04200 +0.08	4.18	4.00	4.05	11,739
03 Sep 13	3.96030 +0.09	3.96	3.87	3.87	3,331
02 Sep 13	3.86840 -0.05	3.87	3.86	3.86	961
30 Aug 13	3.92260 -0.07	3.96	3.87	3.90	5,804
29 Aug 13	3.99610 +0.09	4.00	4.00	4.00	60
28 Aug 13	3.90510 -0.07	4.01	3.91	3.98	1,796
27 Aug 13	3.97310 +0.00	3.97	3.91	3.91	239
26 Aug 13	3.97770 +0.01	4.00	3.98	4.00	2,753
23 Aug 13	3.97130 -0.02	3.97	3.93	3.97	3,048
22 Aug 13	3.99610 +0.06	4.00	4.00	4.00	109
20 Aug 13	3.93180 +0.03	3.93	3.92	3.93	4,880
19 Aug 13	3.90420 +0.01	3.92	3.88	3.92	430
16 Aug 13	3.89500 +0.04	3.89	3.89	3.89	131
15 Aug 13	3.85830 +0.00	3.86	3.86	3.86	2,830
14 Aug 13	3.85830 +0.00	3.95	3.86	3.95	126
13 Aug 13	3.85830 +0.00	3.94	3.86	3.94	520
12 Aug 13	3.85830 -0.17	4.00	3.85	4.00	5,374
09 Aug 13	4.02360 -0.02	4.14	3.90	4.01	11,778
08 Aug 13	4.04200 -0.05	4.13	4.04	4.13	3,696
07 Aug 13	4.08800 -0.14	4.23	4.04	4.05	2,746
06 Aug 13	4.22570 -0.02	4.23	4.21	4.21	905
05 Aug 13	4.24410 -0.05	4.31	4.05	4.28	1,928
01 Aug 13	4.28910 -0.07	4.46	4.12	4.35	3,775
31 Jul 13	4.36350 -0.12	4.50	4.36	4.50	1,588
30 Jul 13	4.48300 -0.09	4.57	4.35	4.57	7,505
29 Jul 13	4.57300 +0.00	4.57	4.39	4.57	757
26 Jul 13	4.57390 +0.00	4.57	4.57	4.57	435
25 Jul 13	4.57480 +0.04	4.57	4.44	4.54	4,158
24 Jul 13	4.53720 +0.02	4.54	4.35	4.35	1,099
23 Jul 13	4.51790 +0.15	4.54	4.46	4.46	708
22 Jul 13	4.36350 -0.20	4.56	4.36	4.56	3,874
19 Jul 13	4.56470 -0.12	4.69	4.50	4.69	8,175
18 Jul 13	4.68140 +0.12	4.68	4.50	4.55	5,018
17 Jul 13	4.55650 -0.04	4.69	4.56	4.61	14,821
16 Jul 13	4.59320 -0.09	4.69	4.59	4.69	4,338
15 Jul 13	4.68510 +0.09	4.83	4.56	4.69	4,856
12 Jul 13	4.59320 +0.31	4.69	4.21	4.21	18,035
11 Jul 13	4.28090 +0.13	4.41	4.22	4.22	13,555
10 Jul 13	4.15230 +0.01	4.22	4.04	4.09	552
09 Jul 13	4.14310 +0.08	4.31	4.04	4.13	8,126
08 Jul 13	4.06130 -0.13	4.18	4.04	4.18	8,637
05 Jul 13	4.18900 -0.09	4.36	4.19	4.36	22,673
04 Jul 13	4.27440 +0.05	4.27	4.12	4.24	5,117
03 Jul 13	4.22570 -0.01	4.23	4.12	4.12	701
02 Jul 13	4.23400 +0.01	4.23	4.23	4.23	36
01 Jul 13	4.22670 -0.23	4.45	4.15	4.33	6,684
28 Jun 13	4.45450 +0.36	4.45	4.00	4.04	16,730
27 Jun 13	4.09350 -0.05	4.31	4.09	4.18	10,977
26 Jun 13	4.14310 -0.06	4.37	4.04	4.31	24,431
25 Jun 13	4.20740 -0.20	4.49	3.95	4.49	13,152
24 Jun 13	4.40950 -0.18	4.52	4.35	4.52	23,088
21 Jun 13	4.59320 -0.10	4.65	4.58	4.64	7,850
20 Jun 13	4.69610 -0.03	4.70	4.59	4.64	7,630
19 Jun 13	4.73100 -0.29	4.96	4.04	4.96	80,097
18 Jun 13	5.02130 +0.06	5.02	5.02	5.02	109
17 Jun 13	4.95700 +0.00	4.96	4.83	4.95	3,303
14 Jun 13	4.96070 +0.05	4.96	4.86	4.96	35
13 Jun 13	4.91470 -0.01	4.99	4.85	4.99	3,146
12 Jun 13	4.92390 -0.13	4.92	4.92	4.92	11
11 Jun 13	5.05250 -0.14	5.05	4.82	5.04	6,893
10 Jun 13	5.19030 +0.06	5.19	5.19	5.19	33
05 Jun 13	5.13520 +0.08	5.14	5.10	5.10	58
03 Jun 13	5.05250 -0.14	5.05	4.97	4.97	1,480
31 May 13	5.19030 -0.05	5.24	5.19	5.24	1,698
30 May 13	5.23630 +0.00	5.37	5.24	5.37	5,443
29 May 13	5.23720 -0.16	5.41	5.24	5.41	1,851
28 May 13	5.40160 +0.03	5.40	5.40	5.40	87
27 May 13	5.37400 +0.06	5.37	5.28	5.28	1,878
24 May 13	5.31890 -0.05	5.44	5.19	5.44	2,841
23 May 13	5.36490 +0.04	5.37	5.20	5.24	4,732
22 May 13	5.32810 +0.05	5.33	5.31	5.31	1,633
21 May 13	5.28220 +0.04	5.34	5.21	5.29	6,368
20 May 13	5.24450 -0.13	5.38	5.24	5.38	435
17 May 13	5.37310 +0.03	5.37	5.19	5.19	2,525
16 May 13	5.34650 +0.20	5.35	5.07	5.07	8,096
15 May 13	5.14440 -0.05	5.19	5.10	5.19	1,976
14 May 13	5.19030 +0.16	5.33	5.12	5.12	12,209
13 May 13	5.03420 +0.17	5.10	4.96	4.96	24,231
10 May 13	4.85960 -0.01	4.94	4.78	4.78	1,501
09 May 13	4.86880 +0.01	4.87	4.78	4.86	1,245
08 May 13	4.85690 +0.16	4.87	4.66	4.66	914
07 May 13	4.69430 -0.18	4.87	4.69	4.86	2,915
06 May 13	4.87160 +0.23	4.87	4.69	4.69	2,240
03 May 13	4.63910 -0.03	4.73	4.64	4.64	2,246
02 May 13	4.66670 +0.03	4.67	4.64	4.67	1,816
30 Apr 13	4.63910 -0.05	4.69	4.64	4.69	10,668
29 Apr 13	4.68510 -0.08	4.69	4.66	4.68	1,089
26 Apr 13	4.76770 +0.10	4.77	4.73	4.73	2,432
25 Apr 13	4.66760 -0.15	4.81	4.67	4.81	136
24 Apr 13	4.81460 -0.05	4.87	4.69	4.76	11,822
23 Apr 13	4.86880 +0.07	4.87	4.87	4.87	22
22 Apr 13	4.79530 -0.07	4.87	4.80	4.87	838
19 Apr 13	4.86880 +0.20	4.87	4.87	4.87	44
18 Apr 13	4.66670 -0.16	4.67	4.67	4.67	1,633
17 Apr 13	4.82190 +0.15	4.82	4.78	4.78	142
15 Apr 13	4.66850 -0.06	4.89	4.67	4.73	5,983
12 Apr 13	4.72730 -0.13	4.88	4.73	4.80	3,207
11 Apr 13	4.85500 +0.17	4.86	4.69	4.69	4,399
10 Apr 13	4.68510 +0.00	4.78	4.64	4.64	14,479
09 Apr 13	4.68510 -0.25	4.93	4.60	4.93	41,684
08 Apr 13	4.93310 -0.08	4.93	4.93	4.93	490
05 Apr 13	5.01490 +0.08	5.01	4.93	4.93	904
04 Apr 13	4.93310 -0.02	4.93	4.93	4.93	40
03 Apr 13	4.95060 -0.05	4.96	4.95	4.95	991
02 Apr 13	4.99740 +0.04	5.00	4.95	4.95	1,829
28 Mar 13	4.96070 -0.09	5.03	4.96	5.03	4,753
27 Mar 13	5.05250 +0.00	5.05	5.03	5.05	1,667
26 Mar 13	5.05250 +0.05	5.05	5.04	5.04	5,362
25 Mar 13	5.00660 +0.05	5.01	4.96	4.96	2,421
22 Mar 13	4.96070 +0.00	4.96	4.96	4.96	218
21 Mar 13	4.96160 -0.09	4.96	4.96	4.96	821
20 Mar 13	5.05250 +0.00	5.05	5.01	5.01	2,126
19 Mar 13	5.05250 +0.00	5.05	5.01	5.05	2,351
18 Mar 13	5.05250 +0.05	5.05	5.01	5.01	2,872
15 Mar 13	5.00660 +0.00	5.05	5.01	5.01	17,936
14 Mar 13	5.00660 -0.05	5.05	4.96	5.05	664
13 Mar 13	5.05250 +0.06	5.05	4.96	4.96	5,762
12 Mar 13	4.99740 -0.06	5.00	4.96	4.96	792
11 Mar 13	5.05250 -0.09	5.05	4.96	4.96	1,274
08 Mar 13	5.14250 +0.09	5.14	4.93	5.05	6,663
07 Mar 13	5.05340 -0.05	5.14	5.05	5.14	8,393
06 Mar 13	5.09850 -0.05	5.24	5.10	5.10	2,392
05 Mar 13	5.14440 -0.05	5.14	5.06	5.06	1,292
04 Mar 13	5.18940 +0.03	5.19	5.19	5.19	196
01 Mar 13	5.15450 +0.03	5.24	5.06	5.22	939
28 Feb 13	5.12600 -0.11	5.24	5.13	5.13	5,180
27 Feb 13	5.23630 -0.14	5.41	5.24	5.40	8,861
26 Feb 13	5.37310 -0.05	5.37	5.33	5.34	6,538
25 Feb 13	5.42000 -0.05	5.47	5.42	5.47	490
21 Feb 13	5.47140 +0.05	5.47	5.33	5.33	1,066
20 Feb 13	5.42000 -0.07	5.48	5.33	5.48	840
19 Feb 13	5.49160 +0.16	5.49	5.33	5.33	2,373
18 Feb 13	5.32810 -0.12	5.33	5.33	5.33	218
15 Feb 13	5.45210 -0.06	5.51	5.40	5.51	10,358
14 Feb 13	5.51180 +0.00	5.51	5.51	5.51	269
13 Feb 13	5.51180 +0.07	5.51	5.35	5.51	5,519
12 Feb 13	5.44660 +0.09	5.45	5.34	5.42	1,663
11 Feb 13	5.35290 -0.09	5.49	5.35	5.49	5,497
08 Feb 13	5.44750 -0.04	5.45	5.45	5.45	435
07 Feb 13	5.48430 +0.00	5.48	5.42	5.45	1,563
06 Feb 13	5.48430 -0.03	5.54	5.48	5.54	838
05 Feb 13	5.51180 -0.03	5.51	5.39	5.39	1,894
04 Feb 13	5.53940 -0.08	5.59	5.51	5.59	1,886
01 Feb 13	5.62210 +0.00	5.62	5.62	5.62	2,056
31 Jan 13	5.62210 +0.00	5.63	5.55	5.62	1,618
30 Jan 13	5.62210 +0.00	5.62	5.55	5.57	4,885
29 Jan 13	5.62120 +0.22	5.62	5.51	5.51	7,149
28 Jan 13	5.40160 +0.03	5.40	5.36	5.36	457
25 Jan 13	5.37400 +0.05	5.37	5.24	5.24	1,371
24 Jan 13	5.32720 +0.02	5.33	5.31	5.31	1,589
23 Jan 13	5.30880 -0.01	5.31	5.26	5.26	3,216
22 Jan 13	5.31710 +0.00	5.32	5.11	5.27	5,797
21 Jan 13	5.31890 -0.01	5.32	5.32	5.32	1,633
18 Jan 13	5.32810 +0.11	5.33	5.22	5.22	7,949
17 Jan 13	5.21790 +0.04	5.22	5.16	5.16	2,362
16 Jan 13	5.17290 -0.11	5.17	5.16	5.16	501
15 Jan 13	5.28220 +0.00	5.28	5.15	5.15	468
14 Jan 13	5.28220 -0.01	5.36	5.15	5.36	4,567
11 Jan 13	5.29140 +0.00	5.40	5.29	5.40	2,445
10 Jan 13	5.29140 -0.09	5.39	5.29	5.30	1,549
09 Jan 13	5.38230 -0.02	5.38	5.28	5.28	2,286
08 Jan 13	5.40250 -0.17	5.60	5.33	5.51	9,475
07 Jan 13	5.57610 +0.03	5.58	5.47	5.57	3,786
04 Jan 13	5.54860 +0.07	5.55	5.47	5.47	468
03 Jan 13	5.47420 -0.17	5.48	5.47	5.47	127
02 Jan 13	5.64870 +0.09	5.65	5.65	5.65	490
28 Dec 12	5.55780 +0.09	5.68	5.47	5.47	1,391
27 Dec 12	5.46590 +0.00	5.47	5.47	5.47	12,573
21 Dec 12	5.46590 -0.09	5.56	5.47	5.56	4,463
20 Dec 12	5.55780 +0.00	5.56	5.47	5.47	4,956
19 Dec 12	5.55780 +0.09	5.56	5.47	5.47	10,271
18 Dec 12	5.46590 -0.14	5.56	5.47	5.48	6,936
17 Dec 12	5.60370 +0.09	5.60	5.47	5.48	841
14 Dec 12	5.51180 -0.09	5.56	5.51	5.52	2,216
13 Dec 12	5.60370 -0.18	5.74	5.60	5.74	2,462
12 Dec 12	5.78650 +0.09	5.80	5.56	5.56	222
11 Dec 12	5.69560 +0.18	5.70	5.51	5.53	2,690
10 Dec 12	5.51180 +0.00	5.51	5.47	5.47	4,472
07 Dec 12	5.51180 -0.29	5.79	5.51	5.79	11,760
06 Dec 12	5.80120 +0.07	5.83	5.70	5.70	10,382
05 Dec 12	5.73320 +0.04	5.74	5.61	5.74	1,303
04 Dec 12	5.69370 +0.19	5.77	5.42	5.50	5,505
03 Dec 12	5.50630 +0.01	5.51	5.33	5.33	446
30 Nov 12	5.49260 -0.01	5.49	5.49	5.49	16
29 Nov 12	5.50170 +0.26	5.50	5.50	5.50	22
28 Nov 12	5.24540 -0.16	5.50	5.23	5.26	1,510
27 Nov 12	5.40160 -0.08	5.50	5.34	5.37	427
26 Nov 12	5.48340 +0.20	5.48	5.48	5.48	300
23 Nov 12	5.28220 -0.09	5.45	5.28	5.37	1,916
22 Nov 12	5.37400 -0.04	5.42	5.24	5.24	1,361
21 Nov 12	5.41080 +0.08	5.45	5.41	5.41	2,177
20 Nov 12	5.32810 -0.14	5.47	5.33	5.44	1,105
19 Nov 12	5.46590 +0.12	5.47	5.27	5.43	4,462
16 Nov 12	5.34650 -0.29	5.63	5.35	5.52	3,100
15 Nov 12	5.63220 +0.07	5.63	5.51	5.58	3,685
14 Nov 12	5.55780 +0.03	5.63	5.51	5.51	1,052
13 Nov 12	5.53020 +0.02	5.56	5.51	5.51	2,476
12 Nov 12	5.51180 +0.00	5.63	5.51	5.51	1,348
09 Nov 12	5.51180 +0.00	5.60	5.51	5.51	272
08 Nov 12	5.51180 +0.00	5.63	5.51	5.63	4,795
07 Nov 12	5.51180 +0.00	5.51	5.51	5.51	1,295
06 Nov 12	5.51180 +0.00	5.51	5.49	5.49	3,181
05 Nov 12	5.51180 -0.12	5.57	5.51	5.57	2,528
02 Nov 12	5.63130 -0.02	5.63	5.59	5.59	1,915
01 Nov 12	5.64960 -0.01	5.65	5.65	5.65	491
31 Oct 12	5.66160 +0.10	5.72	5.51	5.72	12,357
30 Oct 12	5.55780 +0.22	5.72	5.28	5.28	3,019
29 Oct 12	5.33640 +0.01	5.37	5.24	5.24	4,323
26 Oct 12	5.32810 -0.13	5.33	5.28	5.33	2,113
25 Oct 12	5.45490 +0.03	5.45	5.24	5.24	181
24 Oct 12	5.42000 +0.09	5.50	5.24	5.50	280
23 Oct 12	5.32810 -0.18	5.43	5.24	5.42	5,471
22 Oct 12	5.51180 -0.09	5.51	5.51	5.51	472
19 Oct 12	5.60280 +0.00	5.60	5.60	5.60	1,628
18 Oct 12	5.60100 +0.09	5.60	5.51	5.51	609
16 Oct 12	5.51180 +0.00	5.51	5.42	5.42	1,056
12 Oct 12	5.51180 -0.02	5.57	5.44	5.51	10,653
11 Oct 12	5.53110 +0.01	5.72	5.53	5.72	4,275
10 Oct 12	5.51920 +0.10	5.74	5.51	5.51	4,790
09 Oct 12	5.42000 +0.23	5.59	5.24	5.24	24,833
08 Oct 12	5.19030 -0.27	5.41	5.19	5.41	5,575
05 Oct 12	5.45760 -0.04	5.54	5.19	5.49	11,957
04 Oct 12	5.49350 +0.00	5.49	5.42	5.42	12
03 Oct 12	5.49350 +0.17	5.49	5.37	5.37	996
02 Oct 12	5.32810 -0.23	5.51	5.33	5.50	3,704
01 Oct 12	5.56050 -0.06	5.56	5.37	5.42	3,700
28 Sep 12	5.61660 +0.11	5.62	5.37	5.37	6,676
27 Sep 12	5.50730 +0.12	5.51	5.38	5.38	10,521
26 Sep 12	5.38510 -0.13	5.51	5.39	5.51	9,276
25 Sep 12	5.51180 -0.23	5.72	5.51	5.70	6,040
24 Sep 12	5.73870 -0.09	5.83	5.71	5.75	8,199
21 Sep 12	5.82510 -0.28	6.10	5.83	5.97	6,782
20 Sep 12	6.10620 +0.32	6.11	5.73	5.79	15,236
19 Sep 12	5.78740 -0.20	5.96	5.79	5.96	2,498
18 Sep 12	5.98310 -0.15	6.15	5.74	5.94	5,253
17 Sep 12	6.13740 -0.01	6.15	6.00	6.15	1,597
14 Sep 12	6.14570 +0.13	6.15	5.94	6.14	3,661
13 Sep 12	6.01710 -0.14	6.20	6.02	6.20	708
12 Sep 12	6.15490 -0.18	6.32	5.97	6.20	15,249
11 Sep 12	6.33860 -0.02	6.38	6.20	6.34	4,739
10 Sep 12	6.35700 +0.00	6.36	6.06	6.06	6,409
07 Sep 12	6.35700 +0.31	6.37	6.12	6.12	15,746
06 Sep 12	6.04470 +0.12	6.04	5.91	5.93	7,522
05 Sep 12	5.92520 +0.27	6.02	5.79	5.79	12,857
04 Sep 12	5.65880 +0.15	5.83	5.47	5.47	10,416
03 Sep 12	5.51180 -0.18	5.51	5.38	5.38	1,475
31 Aug 12	5.68730 +0.27	5.69	5.38	5.50	2,039
29 Aug 12	5.42000 +0.04	5.50	5.42	5.50	5,933
28 Aug 12	5.38230 +0.05	5.46	5.24	5.36	5,153
27 Aug 12	5.32810 +0.01	5.41	5.17	5.19	5,312
24 Aug 12	5.31710 +0.00	5.42	5.05	5.42	7,229
23 Aug 12	5.32080 -0.11	5.57	5.30	5.35	9,000
22 Aug 12	5.42920 -0.08	5.51	5.43	5.51	5,877
21 Aug 12	5.51180 +0.00	5.56	5.51	5.56	1,494
20 Aug 12	5.51180 -0.18	5.65	5.50	5.51	7,104
17 Aug 12	5.69100 -0.14	5.87	5.62	5.87	2,519
16 Aug 12	5.83340 +0.00	5.83	5.70	5.70	445
15 Aug 12	5.83240 +0.00	5.83	5.62	5.62	847
14 Aug 12	5.83340 +0.18	5.83	5.61	5.61	613
13 Aug 12	5.64960 +0.14	5.69	5.51	5.51	1,589
10 Aug 12	5.51180 -0.04	5.51	5.51	5.51	2,830
09 Aug 12	5.54860 -0.06	5.68	5.35	5.60	23,532
08 Aug 12	5.60370 -0.14	5.74	5.60	5.60	804
07 Aug 12	5.74150 +0.15	5.74	5.59	5.59	6,285
06 Aug 12	5.58720 -0.16	5.71	5.58	5.58	4,579
03 Aug 12	5.74240 -0.23	5.97	5.74	5.97	10,460
02 Aug 12	5.97480 +0.00	6.15	5.97	5.97	653
01 Aug 12	5.97480 -0.25	6.29	5.97	6.29	11,865
31 Jul 12	6.22840 +0.07	6.29	6.07	6.27	3,334
30 Jul 12	6.15760 +0.16	6.34	6.15	6.25	16,228
27 Jul 12	5.99410 -0.34	6.34	5.97	6.25	17,585
26 Jul 12	6.33860 +0.18	6.34	6.33	6.34	3,482
25 Jul 12	6.15490 -0.18	6.25	6.15	6.25	7,771
24 Jul 12	6.33680 -0.02	6.38	6.19	6.26	8,021
23 Jul 12	6.35700 +0.02	6.43	6.34	6.35	6,156
20 Jul 12	6.33950 -0.01	6.40	6.34	6.34	2,814
19 Jul 12	6.34780 -0.08	6.43	6.35	6.43	2,199
18 Jul 12	6.42960 +0.10	6.44	6.42	6.43	6,583
17 Jul 12	6.32940 -0.06	6.39	6.25	6.25	2,393
16 Jul 12	6.39280 +0.13	6.39	6.15	6.15	1,335
13 Jul 12	6.26510 +0.02	6.43	6.16	6.26	3,744
12 Jul 12	6.24680 -0.17	6.42	6.15	6.25	9,063
11 Jul 12	6.42130 -0.01	6.43	6.41	6.43	5,455
10 Jul 12	6.43050 +0.19	6.43	6.30	6.30	10,625
09 Jul 12	6.24490 -0.18	6.61	6.21	6.48	20,316
06 Jul 12	6.42130 +0.50	6.61	6.11	6.11	21,258
05 Jul 12	5.92520 +0.28	5.93	5.64	5.64	12,119
04 Jul 12	5.64050 +0.00	5.64	5.64	5.64	22
03 Jul 12	5.64050 +0.00	5.64	5.60	5.60	4,634
02 Jul 12	5.64050 +0.00	5.64	5.64	5.64	2,527
29 Jun 12	5.64410 +0.13	5.64	5.53	5.53	1,165
28 Jun 12	5.51640 +0.06	5.52	5.45	5.45	8,012
27 Jun 12	5.45210 +0.17	5.45	5.33	5.45	261
26 Jun 12	5.28220 +0.00	5.37	5.28	5.37	1,713
25 Jun 12	5.28220 -0.32	5.51	5.28	5.51	11,247
22 Jun 12	5.60280 -0.05	5.60	5.34	5.34	3,701
21 Jun 12	5.64960 +0.02	5.65	5.52	5.52	4,267
20 Jun 12	5.62670 +0.09	5.63	5.48	5.58	7,358
19 Jun 12	5.53480 -0.05	5.61	5.32	5.61	5,703
18 Jun 12	5.58530 +0.07	5.68	5.37	5.37	19,369
15 Jun 12	5.51180 +0.37	5.51	5.05	5.05	46,932
14 Jun 12	5.14440 +0.05	5.14	4.93	4.93	7,034
13 Jun 12	5.09290 +0.04	5.14	4.93	5.14	1,105
12 Jun 12	5.05250 -0.12	5.14	4.91	5.14	2,204
11 Jun 12	5.17010 +0.03	5.24	5.00	5.12	3,507
08 Jun 12	5.13520 -0.09	5.24	5.14	5.24	5,236
07 Jun 12	5.22710 +0.22	5.23	5.01	5.01	1,818
06 Jun 12	5.00660 +0.32	5.01	4.69	4.69	6,969
05 Jun 12	4.68510 +0.00	4.69	4.47	4.59	960
04 Jun 12	4.68510 +0.00	4.69	4.61	4.62	3,412
01 Jun 12	4.68510 -0.17	4.83	4.55	4.83	11,828
31 May 12	4.85960 -0.02	4.91	4.83	4.91	7,130
30 May 12	4.87890 -0.43	5.05	4.88	5.05	1,938
29 May 12	5.30970 +0.00	5.31	5.05	5.31	544
28 May 12	5.30970 +0.06	5.31	5.16	5.16	479
25 May 12	5.25460 -0.07	5.31	5.25	5.27	6,096
24 May 12	5.32810 +0.17	5.33	5.33	5.33	381
23 May 12	5.16280 -0.20	5.24	5.16	5.24	8,110
22 May 12	5.36490 +0.22	5.36	5.19	5.21	4,905
21 May 12	5.14440 -0.05	5.14	5.14	5.14	1,197
18 May 12	5.19030 -0.14	5.33	5.19	5.33	6,655
17 May 12	5.32810 -0.09	5.33	5.23	5.30	1,988
16 May 12	5.42000 +0.01	5.42	5.15	5.33	11,911
15 May 12	5.41080 -0.04	5.41	5.37	5.41	2,917
14 May 12	5.44750 +0.14	5.45	5.28	5.37	6,121
11 May 12	5.30970 +0.11	5.31	5.15	5.22	9,378
10 May 12	5.19950 +0.35	5.20	4.87	5.00	14,775
09 May 12	4.85230 -0.53	5.33	4.85	5.33	17,360
08 May 12	5.38320 +0.07	5.42	5.13	5.34	14,422
07 May 12	5.30880 +0.49	5.31	4.76	4.80	9,198
04 May 12	4.82380 -0.27	5.15	4.80	5.15	6,714
03 May 12	5.09850 +0.23	5.19	4.92	5.05	10,554
02 May 12	4.86880 +0.28	4.96	4.62	4.62	11,168
30 Apr 12	4.59320 -0.02	4.59	4.55	4.59	1,624
27 Apr 12	4.61160 +0.00	4.61	4.59	4.59	1,396
26 Apr 12	4.61160 +0.20	4.71	4.50	4.50	14,513
25 Apr 12	4.40950 -0.16	4.59	4.32	4.59	9,909
24 Apr 12	4.56560 -0.05	4.72	4.55	4.55	2,133
23 Apr 12	4.61160 +0.16	4.61	4.32	4.41	8,272
20 Apr 12	4.45630 -0.11	4.58	4.41	4.58	5,027
19 Apr 12	4.56560 -0.07	4.65	4.57	4.65	3,277
18 Apr 12	4.63910 -0.14	4.84	4.50	4.84	13,037
17 Apr 12	4.77690 +0.10	4.87	4.60	4.68	12,231
16 Apr 12	4.67680 +0.22	4.70	4.50	4.55	32,444
13 Apr 12	4.45540 +0.05	4.46	4.32	4.45	6,701
12 Apr 12	4.40950 -0.01	4.47	4.41	4.46	7,409
11 Apr 12	4.41870 +0.06	4.63	4.32	4.32	43,159
10 Apr 12	4.35440 +0.22	4.36	4.12	4.13	14,405
05 Apr 12	4.13200 +0.23	4.13	3.86	3.86	16,987
04 Apr 12	3.90420 -0.01	4.05	3.90	4.00	54,113
03 Apr 12	3.91070 +0.14	4.09	3.84	3.84	77,918
02 Apr 12	3.77560 +0.10	3.95	3.69	3.69	108,195
30 Mar 12	3.67460 +0.02	3.75	3.63	3.63	21,332
29 Mar 12	3.65620 +0.03	3.67	3.63	3.67	954
27 Mar 12	3.62860 -0.07	3.63	3.63	3.63	83
26 Mar 12	3.70210 +0.00	3.70	3.63	3.70	2,123
23 Mar 12	3.70120 -0.05	3.70	3.70	3.70	327
22 Mar 12	3.74620 +0.07	3.75	3.75	3.75	239
21 Mar 12	3.67460 +0.00	3.67	3.67	3.67	2,885
20 Mar 12	3.67460 -0.03	3.67	3.67	3.67	327
19 Mar 12	3.70210 +0.00	3.70	3.63	3.70	7,272
16 Mar 12	3.70210 +0.07	3.70	3.63	3.63	6,335
15 Mar 12	3.62860 -0.05	3.63	3.63	3.63	7,807
14 Mar 12	3.67360 +0.00	3.67	3.67	3.67	348
13 Mar 12	3.67460 +0.00	3.70	3.63	3.70	250
12 Mar 12	3.67460 +0.01	3.70	3.67	3.67	24,484
09 Mar 12	3.66540 -0.01	3.67	3.67	3.67	2,558
07 Mar 12	3.67460 +0.00	3.67	3.65	3.67	3,043
06 Mar 12	3.67460 +0.00	3.67	3.58	3.63	5,897
05 Mar 12	3.67360 +0.00	3.67	3.67	3.67	751
29 Feb 12	3.67460 +0.00	3.67	3.67	3.67	1,339
28 Feb 12	3.67460 +0.09	3.67	3.58	3.59	8,404
27 Feb 12	3.58450 +0.00	3.58	3.58	3.58	10,616
24 Feb 12	3.58270 +0.00	3.58	3.58	3.58	5,373
23 Feb 12	3.58270 +0.00	3.58	3.58	3.58	239
22 Feb 12	3.58270 -0.09	3.58	3.58	3.58	272
21 Feb 12	3.67360 +0.00	3.67	3.58	3.58	5,007
20 Feb 12	3.67270 +0.00	3.67	3.67	3.67	1,543
17 Feb 12	3.67360 +0.06	3.67	3.58	3.58	5,947
16 Feb 12	3.61850 +0.08	3.67	3.58	3.58	7,451
15 Feb 12	3.53680 -0.05	3.60	3.54	3.60	11,391
14 Feb 12	3.58270 -0.07	3.67	3.58	3.67	56,605
13 Feb 12	3.64790 -0.03	3.68	3.63	3.67	5,258
10 Feb 12	3.67360 +0.01	3.67	3.63	3.63	6,536
09 Feb 12	3.66540 -0.01	3.67	3.64	3.64	4,458
08 Feb 12	3.67360 +0.01	3.67	3.54	3.54	2,939
07 Feb 12	3.66630 -0.01	3.67	3.67	3.67	653
06 Feb 12	3.67460 +0.14	3.67	3.67	3.67	2,628
03 Feb 12	3.53770 -0.18	3.70	3.54	3.70	3,897
02 Feb 12	3.72050 +0.03	3.72	3.54	3.54	76
01 Feb 12	3.69290 +0.00	3.69	3.69	3.69	1,089
31 Jan 12	3.69290 +0.02	3.69	3.58	3.58	2,543
30 Jan 12	3.67460 -0.01	3.67	3.56	3.56	762
27 Jan 12	3.68370 -0.01	3.68	3.54	3.67	6,156
26 Jan 12	3.69290 +0.02	3.69	3.63	3.67	2,904
25 Jan 12	3.67460 -0.09	3.67	3.49	3.49	566
24 Jan 12	3.76640 +0.14	3.77	3.59	3.67	12,131
23 Jan 12	3.62860 -0.05	3.65	3.63	3.65	2,721
20 Jan 12	3.67460 +0.06	3.86	3.67	3.67	20,681
19 Jan 12	3.61030 +0.03	3.61	3.61	3.61	2,177
18 Jan 12	3.58270 +0.00	3.58	3.58	3.58	8,082
17 Jan 12	3.58270 +0.00	3.59	3.58	3.59	464
16 Jan 12	3.58730 -0.15	3.68	3.49	3.49	3,137
13 Jan 12	3.73890 +0.02	3.74	3.68	3.68	2,721
12 Jan 12	3.72050 -0.12	3.72	3.67	3.72	18,588
11 Jan 12	3.83990 +0.00	3.86	3.84	3.86	13,977
10 Jan 12	3.83990 +0.07	3.84	3.67	3.77	10,886
09 Jan 12	3.76640 -0.09	3.86	3.67	3.77	13,830
06 Jan 12	3.85830 +0.09	3.86	3.77	3.77	1,524
05 Jan 12	3.76640 +0.00	3.77	3.67	3.77	348
04 Jan 12	3.76640 +0.09	3.89	3.77	3.89	803
03 Jan 12	3.67460 -0.05	3.77	3.67	3.67	6,640
02 Jan 12	3.72050 +0.05	3.72	3.70	3.70	3,625
30 Dec 11	3.67460 +0.40	3.67	3.21	3.47	2,031
29 Dec 11	3.27040 +0.06	3.45	3.22	3.35	7,182
28 Dec 11	3.20610 -0.28	3.49	3.21	3.35	2,449
27 Dec 11	3.49080 +0.00	3.49	3.40	3.42	2,529
23 Dec 11	3.49080 +0.05	3.49	3.49	3.49	871
22 Dec 11	3.44490 -0.01	3.45	3.44	3.45	6,640
21 Dec 11	3.45410 -0.04	3.45	3.45	3.45	6,531
20 Dec 11	3.49080 -0.11	3.49	3.47	3.49	11,430
19 Dec 11	3.60110 +0.00	3.60	3.60	3.60	1,832
15 Dec 11	3.60110 -0.04	3.60	3.60	3.60	653
14 Dec 11	3.63780 +0.00	3.64	3.64	3.64	6,531
13 Dec 11	3.63780 +0.00	3.64	3.64	3.64	4,899
12 Dec 11	3.63780 +0.00	3.64	3.64	3.64	218
09 Dec 11	3.63780 +0.19	3.64	3.64	3.64	3,668
08 Dec 11	3.44490 -0.14	3.44	3.44	3.44	22
07 Dec 11	3.58270 -0.06	3.64	3.58	3.64	6,270
06 Dec 11	3.63780 +0.00	3.64	3.64	3.64	11,022
05 Dec 11	3.63780 +0.00	3.64	3.64	3.64	136
02 Dec 11	3.63780 -0.04	3.64	3.64	3.64	11,898
01 Dec 11	3.67460 +0.05	3.67	3.63	3.63	14,151
30 Nov 11	3.62860 +0.00	3.63	3.63	3.63	4,316
29 Nov 11	3.62860 +0.01	3.63	3.63	3.63	2,994
28 Nov 11	3.62040 +0.00	3.72	3.62	3.62	2,950
25 Nov 11	3.61940 -0.06	3.81	3.62	3.67	3,429
24 Nov 11	3.67460 +0.00	3.67	3.67	3.67	9,471
23 Nov 11	3.67460 +0.00	3.67	3.67	3.67	10,886
22 Nov 11	3.67460 -0.09	3.84	3.67	3.84	2,340
21 Nov 11	3.76640 -0.14	3.77	3.64	3.77	942
18 Nov 11	3.90420 +0.00	3.90	3.72	3.90	8,583
17 Nov 11	3.90420 +0.00	3.90	3.77	3.77	87
15 Nov 11	3.90420 +0.09	3.90	3.78	3.90	390
14 Nov 11	3.81050 -0.14	3.81	3.72	3.72	869
11 Nov 11	3.95020 +0.11	3.95	3.84	3.84	109
10 Nov 11	3.83990 -0.11	3.84	3.84	3.84	27
09 Nov 11	3.95020 +0.01	3.95	3.95	3.95	27
08 Nov 11	3.94100 +0.17	3.94	3.94	3.94	54
04 Nov 11	3.76640 -0.17	3.81	3.77	3.81	544
03 Nov 11	3.94100 +0.19	3.94	3.77	3.94	572
02 Nov 11	3.74810 -0.04	3.77	3.75	3.77	980
28 Oct 11	3.78480 -0.17	3.79	3.78	3.79	142
26 Oct 11	3.95020 +0.09	3.95	3.95	3.95	8,709
25 Oct 11	3.85830 -0.09	3.86	3.77	3.77	2,694
24 Oct 11	3.95020 +0.09	3.95	3.93	3.95	1,766
21 Oct 11	3.85830 +0.17	3.96	3.86	3.86	5,761
19 Oct 11	3.68370 +0.01	3.68	3.67	3.67	925
18 Oct 11	3.67460 -0.09	3.77	3.67	3.77	2,335
17 Oct 11	3.76640 +0.18	3.77	3.64	3.64	1,487
13 Oct 11	3.58270 -0.05	3.65	3.58	3.65	1,197
10 Oct 11	3.62860 -0.05	3.63	3.63	3.63	130
06 Oct 11	3.67460 -0.14	3.67	3.67	3.67	653
05 Oct 11	3.81240 +0.14	3.81	3.81	3.81	22
30 Sep 11	3.67000 -0.10	3.67	3.59	3.59	36
29 Sep 11	3.76640 +0.05	3.77	3.77	3.77	11
28 Sep 11	3.72050 -0.01	3.72	3.58	3.58	2,333
27 Sep 11	3.72970 +0.09	3.73	3.73	3.73	348
26 Sep 11	3.63780 +0.06	3.64	3.64	3.64	599
23 Sep 11	3.58270 -0.05	3.58	3.58	3.58	400
22 Sep 11	3.62860 +0.00	3.68	3.63	3.68	5,116
21 Sep 11	3.63050 -0.09	3.72	3.63	3.72	76
20 Sep 11	3.72050 -0.05	3.72	3.72	3.72	639
16 Sep 11	3.76640 +0.00	3.86	3.77	3.86	544
15 Sep 11	3.76640 +0.06	3.77	3.77	3.77	204
14 Sep 11	3.70210 -0.14	3.81	3.68	3.81	8,992
13 Sep 11	3.83990 -0.02	3.84	3.84	3.84	855
12 Sep 11	3.85830 +0.00	3.86	3.86	3.86	966
09 Sep 11	3.85830 -0.05	3.86	3.86	3.86	831
08 Sep 11	3.90420 -0.05	3.95	3.77	3.95	8,142
07 Sep 11	3.95020 +0.06	4.00	3.86	3.95	6,821
06 Sep 11	3.89410 -0.06	3.95	3.77	3.95	6,980
31 Aug 11	3.95020 +0.28	4.00	3.77	3.77	6,450
30 Aug 11	3.67460 -0.13	3.84	3.67	3.84	10,505
29 Aug 11	3.80780 +0.26	3.98	3.67	3.72	9,917
26 Aug 11	3.54600 -0.13	3.67	3.55	3.67	1,564
25 Aug 11	3.67460 -0.14	3.68	3.67	3.68	980
24 Aug 11	3.81240 -0.15	3.95	3.81	3.95	5,281
23 Aug 11	3.95930 +0.28	3.96	3.63	3.67	18,795
22 Aug 11	3.67460 +0.00	3.70	3.40	3.40	5,260
19 Aug 11	3.67460 -0.05	3.67	3.67	3.67	544
18 Aug 11	3.72050 +0.05	3.80	3.55	3.80	5,824
17 Aug 11	3.67460 -0.08	3.67	3.67	3.67	218
16 Aug 11	3.75720 -0.19	3.81	3.75	3.81	3,630
15 Aug 11	3.95020 +0.01	3.95	3.93	3.93	1,423
12 Aug 11	3.94100 +0.04	3.94	3.65	3.69	11,397
11 Aug 11	3.90420 +0.00	3.90	3.67	3.67	10,233
10 Aug 11	3.90420 +0.09	3.95	3.90	3.90	3,211
09 Aug 11	3.81140 -0.14	3.86	3.67	3.67	7,584
08 Aug 11	3.94830 -0.18	4.13	3.49	4.13	9,960
05 Aug 11	4.12470 +0.13	4.23	4.00	4.00	30,382
04 Aug 11	3.99610 -0.12	4.15	4.00	4.09	10,450
03 Aug 11	4.11640 -0.25	4.13	4.12	4.13	1,440
02 Aug 11	4.36170 -0.04	4.36	4.14	4.20	3,187
01 Aug 11	4.40490 +0.00	4.40	4.36	4.36	223
29 Jul 11	4.40950 +0.00	4.41	4.36	4.41	109
28 Jul 11	4.40950 +0.00	4.41	4.36	4.36	343
27 Jul 11	4.40950 -0.02	4.41	4.41	4.41	1,089
26 Jul 11	4.42780 +0.12	4.43	4.30	4.30	7,850
25 Jul 11	4.30840 +0.00	4.31	4.13	4.31	54
22 Jul 11	4.30840 +0.08	4.31	4.24	4.24	114
21 Jul 11	4.22570 +0.00	4.23	4.23	4.23	955
20 Jul 11	4.22570 +0.00	4.30	4.23	4.30	958
19 Jul 11	4.22570 +0.00	4.29	4.23	4.23	2,911
18 Jul 11	4.22570 -0.09	4.23	4.23	4.23	1,789
15 Jul 11	4.31670 +0.02	4.32	4.13	4.23	4,788
14 Jul 11	4.29920 -0.02	4.30	4.23	4.27	4,736
13 Jul 11	4.31760 +0.00	4.32	4.23	4.23	2,941
12 Jul 11	4.31760 +0.00	4.41	4.23	4.32	20,481
11 Jul 11	4.31760 +0.00	4.41	4.32	4.41	1,872
08 Jul 11	4.31760 +0.00	4.41	4.32	4.32	4,101
07 Jul 11	4.31760 +0.00	4.41	4.32	4.41	4,547
05 Jul 11	4.31760 +0.00	4.41	4.32	4.32	16,764
01 Jul 11	4.31850 -0.08	4.32	4.32	4.32	1,197
30 Jun 11	4.40030 +0.04	4.40	4.26	4.36	1,287
29 Jun 11	4.36350 +0.05	4.36	4.36	4.36	39
27 Jun 11	4.31760 +0.01	4.40	4.32	4.40	1,126
24 Jun 11	4.30840 -0.01	4.31	4.31	4.31	44
23 Jun 11	4.31760 -0.08	4.32	4.32	4.32	109
22 Jun 11	4.40030 +0.08	4.40	4.28	4.39	3,857
21 Jun 11	4.31760 +0.00	4.32	4.32	4.32	1,306
20 Jun 11	4.31760 -0.01	4.33	4.32	4.33	1,089
17 Jun 11	4.32680 -0.07	4.33	4.33	4.33	145
16 Jun 11	4.40030 +0.08	4.40	4.36	4.36	762
15 Jun 11	4.31760 +0.00	4.36	4.19	4.32	84,705
14 Jun 11	4.31760 -0.03	4.32	4.32	4.32	3,752
13 Jun 11	4.35070 +0.03	4.36	4.35	4.36	327
09 Jun 11	4.31760 +0.00	4.32	4.32	4.32	65
08 Jun 11	4.31850 +0.05	4.32	4.32	4.32	887
07 Jun 11	4.27170 -0.16	4.39	4.27	4.39	1,731
06 Jun 11	4.42780 +0.02	4.45	4.32	4.45	1,818
03 Jun 11	4.40950 +0.18	4.41	4.41	4.41	2,177
02 Jun 11	4.22570 -0.12	4.23	4.23	4.23	22
01 Jun 11	4.34520 +0.01	4.35	4.20	4.20	1,197
31 May 11	4.33600 -0.06	4.34	4.32	4.32	2,939
30 May 11	4.39110 -0.02	4.40	4.21	4.32	871
27 May 11	4.40950 -0.05	4.45	4.32	4.32	3,048
26 May 11	4.45450 +0.00	4.45	4.13	4.18	2,438
25 May 11	4.45450 +0.00	4.45	4.45	4.45	109
24 May 11	4.45540 +0.23	4.46	4.23	4.23	8,981
23 May 11	4.22570 +0.07	4.23	4.18	4.18	2,199
20 May 11	4.15230 -0.07	4.27	4.15	4.27	851
19 May 11	4.22570 -0.06	4.23	4.05	4.18	4,300
18 May 11	4.28910 -0.03	4.29	4.15	4.23	5,152
17 May 11	4.31760 -0.09	4.41	4.32	4.41	3,724
16 May 11	4.40950 -0.05	4.46	4.27	4.46	2,645
13 May 11	4.45540 +0.00	4.46	4.14	4.35	11,125
12 May 11	4.45540 +0.00	4.46	4.46	4.46	1,519
11 May 11	4.45540 +0.00	4.49	4.43	4.45	3,707
10 May 11	4.45540 -0.05	4.58	4.23	4.58	4,725
09 May 11	4.50130 -0.05	4.50	4.50	4.50	990
06 May 11	4.54730 -0.06	4.55	4.55	4.55	544
05 May 11	4.61070 +0.00	4.61	4.43	4.43	4,245
04 May 11	4.61070 +0.21	4.61	4.41	4.41	4,166
03 May 11	4.39940 +0.04	4.41	4.12	4.41	5,557
02 May 11	4.35710 -0.05	4.41	4.27	4.41	1,878
29 Apr 11	4.40950 +0.00	4.51	4.41	4.51	2,765
28 Apr 11	4.40950 -0.24	4.65	4.31	4.50	12,872
27 Apr 11	4.64830 +0.00	4.65	4.55	4.55	120
26 Apr 11	4.64830 -0.01	4.69	4.51	4.69	5,737
21 Apr 11	4.65660 +0.02	4.66	4.66	4.66	11
20 Apr 11	4.63910 +0.11	4.64	4.64	4.64	732
19 Apr 11	4.52980 -0.16	4.68	4.53	4.68	1,133
18 Apr 11	4.68510 +0.16	4.69	4.69	4.69	120
15 Apr 11	4.52430 -0.16	4.60	4.52	4.56	566
14 Apr 11	4.68410 +0.00	4.68	4.68	4.68	211
13 Apr 11	4.68510 -0.07	4.78	4.58	4.69	3,231
12 Apr 11	4.75860 -0.11	4.86	4.76	4.86	1,636
11 Apr 11	4.86880 -0.08	4.99	4.76	4.86	8,702
08 Apr 11	4.95150 +0.40	5.01	4.55	4.55	18,118
07 Apr 11	4.55000 -0.04	4.59	4.41	4.59	1,262
06 Apr 11	4.59320 +0.18	4.59	4.50	4.50	1,472
05 Apr 11	4.40950 -0.32	4.64	4.41	4.64	2,340
04 Apr 11	4.73100 +0.14	4.75	4.59	4.59	1,221
01 Apr 11	4.59320 -0.13	4.59	4.46	4.50	5,650
31 Mar 11	4.72180 +0.23	4.73	4.58	4.58	4,122
30 Mar 11	4.49220 +0.00	4.49	4.49	4.49	544
29 Mar 11	4.49220 -0.19	4.73	4.49	4.51	1,610
28 Mar 11	4.68510 +0.14	4.69	4.55	4.55	354
25 Mar 11	4.54730 -0.06	4.64	4.55	4.64	686
24 Mar 11	4.61160 +0.11	4.61	4.36	4.36	3,238
23 Mar 11	4.50130 +0.00	4.50	4.50	4.50	218
22 Mar 11	4.50040 -0.13	4.68	4.50	4.55	3,886
21 Mar 11	4.62990 -0.15	4.79	4.63	4.79	1,942
18 Mar 11	4.77690 +0.46	4.78	4.31	4.31	17,219
17 Mar 11	4.31760 +0.09	4.32	4.23	4.23	925
16 Mar 11	4.22570 +0.09	4.35	4.11	4.23	11,225
15 Mar 11	4.13390 -0.01	4.13	4.05	4.13	3,200
14 Mar 11	4.14400 -0.13	4.40	4.14	4.31	4,418
11 Mar 11	4.27170 -0.01	4.27	4.18	4.18	1,276
10 Mar 11	4.28450 -0.11	4.32	4.21	4.23	2,556
09 Mar 11	4.39850 +0.08	4.40	4.23	4.39	1,183
08 Mar 11	4.31760 -0.08	4.36	4.22	4.36	4,476
07 Mar 11	4.39940 +0.00	4.40	4.23	4.36	5,449
04 Mar 11	4.40030 +0.05	4.40	4.30	4.35	1,546
03 Mar 11	4.35340 +0.08	4.35	4.23	4.23	5,084
02 Mar 11	4.27170 +0.14	4.27	4.13	4.13	272
01 Mar 11	4.13390 -0.17	4.15	4.07	4.15	4,586
28 Feb 11	4.30750 +0.10	4.40	4.04	4.04	7,257
25 Feb 11	4.21100 -0.01	4.23	4.18	4.23	2,594
24 Feb 11	4.22570 +0.05	4.23	3.97	4.18	7,658
23 Feb 11	4.17980 +0.05	4.18	4.11	4.17	3,047
22 Feb 11	4.13390 +0.00	4.22	4.13	4.13	9,441
21 Feb 11	4.13390 -0.09	4.20	4.13	4.20	6,871
18 Feb 11	4.22300 +0.12	4.22	4.01	4.12	2,095
17 Feb 11	4.10260 -0.08	4.14	3.97	4.11	13,887
16 Feb 11	4.17980 -0.05	4.18	3.98	3.98	2,667
15 Feb 11	4.23400 +0.28	4.23	4.02	4.02	1,915
14 Feb 11	3.95020 -0.09	4.13	3.81	4.13	13,307
11 Feb 11	4.04200 +0.13	4.04	3.77	3.95	18,505
10 Feb 11	3.91430 -0.20	4.18	3.87	4.07	29,901
09 Feb 11	4.11550 -0.11	4.41	4.06	4.32	13,406
08 Feb 11	4.22570 +0.00	4.23	4.04	4.18	2,310
07 Feb 11	4.22570 -0.14	4.32	4.16	4.32	1,217
04 Feb 11	4.36260 +0.14	4.41	4.36	4.41	381
03 Feb 11	4.22570 +0.00	4.31	4.04	4.04	2,379
02 Feb 11	4.22670 -0.14	4.41	4.23	4.36	4,453
01 Feb 11	4.36350 -0.13	4.56	4.36	4.51	1,285
31 Jan 11	4.49220 +0.22	4.49	4.14	4.14	9,193
28 Jan 11	4.27080 +0.00	4.27	4.01	4.23	6,792
27 Jan 11	4.27170 -0.13	4.41	4.16	4.41	3,113
26 Jan 11	4.40030 +0.04	4.41	4.31	4.40	4,795
25 Jan 11	4.36350 -0.11	4.45	4.36	4.45	3,483
24 Jan 11	4.47840 +0.12	4.48	4.36	4.48	257
21 Jan 11	4.36080 -0.05	4.50	4.32	4.32	14,408
20 Jan 11	4.40950 -0.07	4.47	4.23	4.47	1,257
19 Jan 11	4.48300 +0.00	4.48	4.36	4.36	5,440
18 Jan 11	4.48390 +0.01	4.48	4.34	4.34	480
17 Jan 11	4.47840 +0.02	4.48	4.34	4.34	1,635
14 Jan 11	4.45820 +0.08	4.46	4.34	4.35	22,678
13 Jan 11	4.38190 -0.14	4.55	4.19	4.34	8,682
12 Jan 11	4.51970 -0.07	4.59	4.34	4.59	1,314
11 Jan 11	4.59040 -0.04	4.68	4.41	4.64	7,084
10 Jan 11	4.63450 -0.14	4.76	4.48	4.76	11,699
07 Jan 11	4.77330 +0.18	4.86	4.45	4.45	17,038
06 Jan 11	4.59320 +0.00	4.78	4.50	4.55	24,964
05 Jan 11	4.59320 +0.02	4.69	4.50	4.69	25,528
04 Jan 11	4.57020 -0.15	4.68	4.45	4.45	12,544
03 Jan 11	4.72180 +0.16	4.86	4.49	4.50	58,298
30 Dec 10	4.56470 +0.02	4.56	4.46	4.50	46,726
29 Dec 10	4.54540 +0.05	4.55	4.34	4.34	48,266
28 Dec 10	4.49120 +0.10	4.50	4.19	4.36	51,509
27 Dec 10	4.39020 -0.06	4.49	4.23	4.29	24,565
23 Dec 10	4.45080 +0.04	4.52	4.30	4.30	6,408
22 Dec 10	4.40950 -0.07	4.52	4.36	4.52	8,896
21 Dec 10	4.47840 +0.07	4.52	4.33	4.33	31,087
20 Dec 10	4.40950 +0.18	4.56	4.18	4.20	41,023
17 Dec 10	4.23400 +0.12	4.23	4.02	4.12	41,506
16 Dec 10	4.11550 -0.06	4.14	4.01	4.12	4,118
15 Dec 10	4.17890 +0.00	4.22	4.13	4.22	4,417
14 Dec 10	4.17890 +0.05	4.18	4.10	4.13	946
13 Dec 10	4.12750 -0.10	4.25	4.00	4.10	13,172
10 Dec 10	4.22480 +0.09	4.23	3.96	3.99	20,486
09 Dec 10	4.13300 +0.07	4.13	4.02	4.13	2,554
08 Dec 10	4.05950 +0.07	4.12	3.99	3.99	11,694
07 Dec 10	3.98690 +0.04	3.99	3.86	3.86	3,772
06 Dec 10	3.94830 -0.24	4.24	3.68	4.14	17,481
03 Dec 10	4.18900 +0.10	4.19	3.96	4.13	17,610
02 Dec 10	4.08800 -0.06	4.13	3.95	4.08	52,378
01 Dec 10	4.15230 +0.00	4.15	4.04	4.04	16,003
30 Nov 10	4.15130 +0.05	4.27	3.84	3.96	52,457
29 Nov 10	4.10540 -0.28	4.47	3.84	4.47	39,625
26 Nov 10	4.38190 -0.12	4.49	4.34	4.34	4,150
25 Nov 10	4.50130 +0.05	4.50	4.42	4.50	3,734
24 Nov 10	4.45540 +0.05	4.46	4.46	4.46	2,721
23 Nov 10	4.40950 -0.14	4.55	4.36	4.36	5,118
22 Nov 10	4.54730 -0.37	4.90	4.32	4.90	23,121
19 Nov 10	4.91290 +0.20	4.91	4.78	4.78	1,524
18 Nov 10	4.71170 +0.04	4.91	4.57	4.78	24,603
17 Nov 10	4.67130 +0.45	4.69	4.18	4.23	28,977
16 Nov 10	4.22570 +0.37	4.46	3.96	4.11	20,838
15 Nov 10	3.85740 -0.09	3.90	3.78	3.81	1,888
12 Nov 10	3.94920 +0.01	3.95	3.78	3.93	2,190
11 Nov 10	3.94100 -0.01	3.94	3.73	3.86	3,038
10 Nov 10	3.95020 -0.06	3.95	3.73	3.86	10,735
09 Nov 10	4.01450 -0.03	4.09	3.90	3.90	11,245
08 Nov 10	4.04200 -0.10	4.09	3.90	4.06	6,231
05 Nov 10	4.14220 -0.10	4.16	4.08	4.16	1,524
04 Nov 10	4.24320 -0.05	4.27	4.19	4.27	1,905
03 Nov 10	4.29010 +0.27	4.29	3.89	4.09	8,687
02 Nov 10	4.02360 -0.39	4.27	3.95	4.27	14,279
01 Nov 10	4.40950 -0.05	4.50	4.25	4.50	3,516
29 Oct 10	4.45540 -0.17	4.55	4.34	4.51	5,673
28 Oct 10	4.62990 +0.08	4.68	4.51	4.55	5,575
27 Oct 10	4.54820 -0.12	4.55	4.55	4.55	4,191
26 Oct 10	4.66580 -0.01	4.67	4.55	4.55	3,333
25 Oct 10	4.67590 +0.07	4.68	4.57	4.57	2,351
22 Oct 10	4.60240 -0.07	4.60	4.55	4.55	2,223
21 Oct 10	4.67590 +0.07	4.68	4.55	4.59	653
20 Oct 10	4.60240 +0.05	4.60	4.59	4.59	680
19 Oct 10	4.55650 -0.05	4.69	4.56	4.64	7,141
18 Oct 10	4.60240 -0.08	4.69	4.59	4.60	893
15 Oct 10	4.68510 +0.09	4.69	4.60	4.60	517
14 Oct 10	4.59320 -0.02	4.61	4.57	4.61	4,151
13 Oct 10	4.61340 -0.25	4.69	4.61	4.69	583
12 Oct 10	4.85870 +0.25	4.86	4.61	4.64	6,534
11 Oct 10	4.61160 +0.00	4.61	4.61	4.61	1,418
08 Oct 10	4.61250 +0.00	4.79	4.61	4.69	6,190
07 Oct 10	4.61250 -0.07	4.64	4.61	4.64	762
06 Oct 10	4.68510 +0.04	4.69	4.69	4.69	435
05 Oct 10	4.64830 -0.13	4.77	4.65	4.77	762
04 Oct 10	4.77600 +0.00	4.80	4.59	4.80	1,717
01 Oct 10	4.77690 +0.00	4.78	4.78	4.78	1,361
30 Sep 10	4.77420 +0.18	4.78	4.55	4.55	4,631
29 Sep 10	4.59320 -0.07	4.70	4.57	4.70	6,314
28 Sep 10	4.65840 -0.11	4.69	4.60	4.69	1,295
27 Sep 10	4.76680 +0.27	4.77	4.50	4.50	3,370
24 Sep 10	4.50130 -0.28	4.69	4.50	4.69	7,624
23 Sep 10	4.77690 +0.00	4.78	4.69	4.78	5,489
22 Sep 10	4.77600 +0.00	4.82	4.78	4.82	2,831
21 Sep 10	4.77780 -0.05	4.82	4.78	4.82	4,028
20 Sep 10	4.82290 -0.05	5.11	4.82	5.11	4,093
17 Sep 10	4.87060 -0.14	5.14	4.87	5.10	3,235
16 Sep 10	5.01490 +0.04	5.01	5.01	5.01	109
15 Sep 10	4.97900 +0.14	4.98	4.84	4.95	566
14 Sep 10	4.84220 +0.02	5.05	4.83	4.83	3,394
13 Sep 10	4.82290 -0.08	4.91	4.82	4.91	1,818
10 Sep 10	4.90550 -0.02	4.91	4.91	4.91	54
09 Sep 10	4.92390 -0.08	5.01	4.92	5.01	618
08 Sep 10	5.00660 +0.02	5.01	4.73	4.90	871
07 Sep 10	4.98730 +0.12	4.99	4.87	4.87	6,013
06 Sep 10	4.86790 +0.08	4.87	4.82	4.87	1,148
03 Sep 10	4.78700 -0.08	4.82	4.79	4.82	1,851
02 Sep 10	4.86880 -0.38	5.01	4.87	5.01	4,572
31 Aug 10	5.25370 +0.07	5.28	5.14	5.14	5,584
30 Aug 10	5.18110 +0.29	5.18	5.05	5.05	6,314
27 Aug 10	4.88810 +0.25	4.89	4.64	4.64	3,888
26 Aug 10	4.63910 -0.02	4.73	4.64	4.73	1,116
25 Aug 10	4.65750 -0.10	4.78	4.66	4.78	7,201
24 Aug 10	4.75860 -0.29	5.05	4.76	5.05	10,184
23 Aug 10	5.05250 +0.09	5.50	5.01	5.01	14,504
20 Aug 10	4.96160 -0.01	4.96	4.91	4.96	2,077
19 Aug 10	4.96980 -0.04	4.97	4.96	4.97	2,301
18 Aug 10	5.00660 +0.04	5.01	4.97	4.97	512
17 Aug 10	4.96980 +0.00	4.97	4.97	4.97	327
16 Aug 10	4.97080 -0.04	5.01	4.97	5.01	1,635
13 Aug 10	5.00660 +0.03	5.01	5.01	5.01	4,735
12 Aug 10	4.97900 -0.03	5.01	4.98	5.01	109
11 Aug 10	5.00750 -0.06	5.06	5.01	5.06	1,415
10 Aug 10	5.06260 +0.00	5.06	5.06	5.06	544
09 Aug 10	5.06260 -0.08	5.14	5.06	5.14	980
06 Aug 10	5.14440 +0.05	5.14	5.14	5.14	572
05 Aug 10	5.09940 +0.09	5.14	5.03	5.03	3,843
04 Aug 10	5.00750 +0.04	5.04	5.01	5.04	1,306
03 Aug 10	4.97080 -0.08	4.97	4.91	4.96	1,018
02 Aug 10	5.04790 -0.10	5.14	4.96	5.14	3,396
30 Jul 10	5.14440 +0.05	5.14	5.14	5.14	245
29 Jul 10	5.09850 -0.03	5.10	4.96	5.10	7,141
28 Jul 10	5.12600 +0.07	5.13	5.05	5.05	1,181
27 Jul 10	5.05250 +0.00	5.14	5.01	5.14	406
26 Jul 10	5.05250 -0.14	5.06	4.97	5.06	2,308
23 Jul 10	5.19030 +0.02	5.19	5.05	5.08	294
22 Jul 10	5.17190 -0.03	5.17	5.16	5.16	642
21 Jul 10	5.20230 -0.10	5.21	5.20	5.21	651
20 Jul 10	5.30060 -0.14	5.30	5.30	5.30	1,089
19 Jul 10	5.43840 -0.09	5.48	5.44	5.48	1,306
16 Jul 10	5.52470 +0.06	5.52	5.38	5.38	1,034
15 Jul 10	5.46960 -0.16	5.69	5.43	5.69	1,737
14 Jul 10	5.63130 +0.12	5.63	5.63	5.63	27
13 Jul 10	5.51180 +0.06	5.51	5.48	5.51	860
12 Jul 10	5.44750 -0.16	5.70	5.45	5.47	2,276
09 Jul 10	5.60370 +0.26	5.61	5.40	5.40	3,048
08 Jul 10	5.34650 +0.00	5.35	5.35	5.35	218
07 Jul 10	5.34650 -0.15	5.35	5.35	5.35	218
05 Jul 10	5.49350 +0.00	5.50	5.42	5.50	1,539
02 Jul 10	5.49260 +0.13	5.49	5.49	5.49	109
01 Jul 10	5.36580 -0.09	5.37	5.37	5.37	488
30 Jun 10	5.45670 -0.02	5.46	5.34	5.34	1,735
29 Jun 10	5.47510 +0.18	5.51	5.19	5.51	1,204
28 Jun 10	5.29140 -0.05	5.29	5.29	5.29	191
25 Jun 10	5.33730 -0.09	5.34	5.34	5.34	392
24 Jun 10	5.42920 +0.15	5.45	5.41	5.42	1,897
23 Jun 10	5.28220 -0.23	5.44	5.28	5.44	2,894
22 Jun 10	5.51180 +0.09	5.51	5.33	5.37	5,272
21 Jun 10	5.42000 +0.17	5.42	5.33	5.33	4,315
18 Jun 10	5.25460 +0.03	5.25	5.25	5.25	2,177
17 Jun 10	5.22710 -0.28	5.43	5.06	5.43	10,651
16 Jun 10	5.51180 +0.08	5.51	5.44	5.50	2,410
15 Jun 10	5.42920 -0.14	5.56	5.33	5.47	5,075
14 Jun 10	5.56700 +0.51	5.62	5.16	5.16	15,385
11 Jun 10	5.05250 +0.28	5.05	4.82	4.82	7,878
10 Jun 10	4.77690 +0.07	4.86	4.74	4.78	7,032
09 Jun 10	4.70340 +0.04	4.75	4.62	4.64	7,944
08 Jun 10	4.66670 -0.08	4.71	4.55	4.71	5,920
07 Jun 10	4.74750 -0.12	4.75	4.75	4.75	1,633
04 Jun 10	4.87160 -0.05	5.14	4.87	4.95	16,273
03 Jun 10	4.92390 +0.06	4.92	4.92	4.92	281
02 Jun 10	4.86880 +0.02	4.87	4.87	4.87	757
01 Jun 10	4.85040 +0.06	4.85	4.85	4.85	544
31 May 10	4.79530 +0.04	4.82	4.78	4.82	544
28 May 10	4.75760 +0.07	4.82	4.76	4.82	1,742
27 May 10	4.68600 +0.07	4.78	4.69	4.69	2,068
26 May 10	4.62080 -0.06	4.80	4.62	4.62	942
25 May 10	4.68510 -0.01	4.76	4.64	4.65	4,682
24 May 10	4.69700 -0.08	4.70	4.69	4.69	435
21 May 10	4.77690 +0.11	4.82	4.63	4.69	3,195
20 May 10	4.66850 -0.41	4.95	4.67	4.95	8,297
19 May 10	5.07920 +0.07	5.08	4.91	5.00	1,763
18 May 10	5.00660 -0.14	5.13	4.92	5.06	4,871
17 May 10	5.14530 -0.05	5.30	5.10	5.30	1,818
14 May 10	5.19030 -0.12	5.25	5.10	5.24	2,812
13 May 10	5.31070 +0.21	5.31	5.26	5.26	207
12 May 10	5.09940 -0.02	5.28	5.10	5.28	1,912
11 May 10	5.11870 -0.20	5.33	5.06	5.24	8,001
10 May 10	5.31800 +0.50	5.32	4.81	5.14	11,616
07 May 10	4.81370 -0.25	5.14	4.78	5.06	12,151
06 May 10	5.06720 -0.12	5.28	5.07	5.14	6,290
05 May 10	5.19030 -0.22	5.41	5.13	5.26	6,976
04 May 10	5.40800 -0.01	5.47	5.26	5.45	5,344
03 May 10	5.42000 +0.09	5.51	5.40	5.40	2,705
30 Apr 10	5.32810 -0.04	5.45	5.25	5.45	3,326
29 Apr 10	5.37040 +0.13	5.37	5.16	5.16	3,882
28 Apr 10	5.24540 -0.40	5.60	5.16	5.60	25,915
27 Apr 10	5.64050 +0.00	5.76	5.52	5.70	26,856
26 Apr 10	5.64050 +0.06	5.69	5.56	5.58	2,658
23 Apr 10	5.57610 -0.01	5.65	5.52	5.52	1,435
22 Apr 10	5.58530 +0.07	5.59	5.52	5.52	2,922
21 Apr 10	5.51180 +0.00	5.59	5.47	5.51	1,634
20 Apr 10	5.51180 +0.00	5.63	5.43	5.43	1,218
19 Apr 10	5.51180 +0.00	5.59	5.40	5.53	6,890
16 Apr 10	5.51180 +0.01	5.67	5.46	5.51	25,067
15 Apr 10	5.50270 -0.01	5.51	5.39	5.51	2,294
14 Apr 10	5.51180 -0.10	5.60	5.38	5.59	12,431
13 Apr 10	5.61290 -0.05	5.65	5.53	5.65	2,232
12 Apr 10	5.65790 +0.05	5.72	5.51	5.65	3,266
09 Apr 10	5.60370 +0.07	5.68	5.48	5.54	7,567
08 Apr 10	5.53570 -0.25	5.68	5.47	5.66	8,107
07 Apr 10	5.78740 -0.01	5.83	5.56	5.70	17,492
06 Apr 10	5.79660 +0.03	5.88	5.70	5.88	6,836
01 Apr 10	5.76910 +0.12	5.77	5.56	5.56	2,003
31 Mar 10	5.64960 +0.11	5.65	5.56	5.61	4,864
30 Mar 10	5.53940 +0.03	5.54	5.29	5.51	13,771
29 Mar 10	5.51180 -0.03	5.61	5.40	5.61	14,232
26 Mar 10	5.53940 -0.11	5.76	5.40	5.64	7,252
25 Mar 10	5.64500 +0.36	5.64	5.33	5.33	5,834
24 Mar 10	5.28220 -0.35	5.64	5.28	5.60	12,958
23 Mar 10	5.63130 +0.03	5.72	5.60	5.72	638
22 Mar 10	5.60280 -0.10	5.60	5.47	5.57	2,883
19 Mar 10	5.70480 +0.06	5.72	5.57	5.65	2,027
18 Mar 10	5.64870 -0.04	5.65	5.65	5.65	653
17 Mar 10	5.68640 -0.04	5.69	5.56	5.56	3,987
16 Mar 10	5.72310 -0.06	5.82	5.61	5.65	4,085
15 Mar 10	5.78740 -0.05	5.79	5.79	5.79	544
12 Mar 10	5.83340 +0.16	5.83	5.65	5.69	5,057
11 Mar 10	5.67630 -0.16	5.70	5.51	5.70	10,828
10 Mar 10	5.83340 +0.23	5.83	5.51	5.70	6,202
09 Mar 10	5.60370 -0.16	6.11	5.60	5.89	12,947
08 Mar 10	5.76810 +0.00	5.90	5.66	5.88	1,749
05 Mar 10	5.76810 +0.33	5.84	5.42	5.50	38,099
04 Mar 10	5.43840 -0.07	5.51	5.44	5.50	3,283
03 Mar 10	5.50910 +0.07	5.51	5.50	5.50	3,576
02 Mar 10	5.43840 -0.06	5.58	5.33	5.48	4,953
01 Mar 10	5.49350 +0.07	5.51	5.28	5.51	967
26 Feb 10	5.42000 -0.08	5.58	5.41	5.58	2,541
25 Feb 10	5.50170 -0.06	5.50	5.42	5.43	2,360
24 Feb 10	5.55780 -0.14	5.56	5.56	5.56	185
23 Feb 10	5.69560 -0.14	5.88	5.60	5.83	5,108
22 Feb 10	5.83340 +0.28	5.84	5.39	5.39	9,678
19 Feb 10	5.55780 -0.03	5.61	5.47	5.47	1,253
18 Feb 10	5.58530 -0.14	5.70	5.48	5.70	14,199
17 Feb 10	5.72310 +0.36	5.95	5.30	5.33	14,328
16 Feb 10	5.36760 -0.09	5.56	5.32	5.49	10,748
15 Feb 10	5.45760 +0.12	5.46	5.28	5.34	1,445
12 Feb 10	5.33820 -0.22	5.50	5.26	5.38	26,190
11 Feb 10	5.55780 +0.00	5.59	5.56	5.59	131
10 Feb 10	5.55780 +0.06	5.69	5.38	5.69	8,134
09 Feb 10	5.50270 -0.17	5.65	5.50	5.65	15,081
08 Feb 10	5.66800 -0.03	5.69	5.51	5.51	2,798
05 Feb 10	5.69470 -0.05	5.73	5.60	5.70	2,725
04 Feb 10	5.74150 +0.14	5.76	5.54	5.57	7,111
03 Feb 10	5.60370 -0.05	5.74	5.52	5.74	3,146
02 Feb 10	5.64960 +0.05	5.78	5.56	5.78	1,975
01 Feb 10	5.60370 -0.13	5.70	5.60	5.70	501
29 Jan 10	5.73140 +0.04	5.83	5.59	5.74	5,965
28 Jan 10	5.69560 -0.18	5.88	5.56	5.88	6,896
27 Jan 10	5.87930 -0.04	5.88	5.88	5.88	3,048
26 Jan 10	5.91600 +0.22	5.96	5.64	5.65	14,148
25 Jan 10	5.69560 -0.23	6.01	5.65	5.90	18,513
22 Jan 10	5.92520 -0.06	6.31	5.93	5.98	13,505
21 Jan 10	5.98130 +0.01	6.08	5.98	6.02	3,674
20 Jan 10	5.97120 -0.16	6.06	5.97	6.06	3,135
19 Jan 10	6.12730 -0.03	6.27	5.97	6.27	2,613
18 Jan 10	6.15490 -0.09	6.25	6.12	6.25	2,442
14 Jan 10	6.24680 +0.04	6.36	6.25	6.36	10,514
13 Jan 10	6.21000 -0.12	6.43	6.21	6.43	5,263
12 Jan 10	6.32670 +0.02	6.43	6.32	6.37	14,877
11 Jan 10	6.31110 -0.12	6.50	6.31	6.49	1,553
08 Jan 10	6.42960 +0.17	6.43	6.34	6.41	1,138
07 Jan 10	6.25690 -0.05	6.42	6.26	6.30	816
06 Jan 10	6.30190 -0.28	6.50	6.25	6.50	10,861
05 Jan 10	6.58670 +0.52	6.59	6.12	6.21	9,364
04 Jan 10	6.06300 -0.06	6.34	6.06	6.34	8,097
30 Dec 09	6.12730 +0.04	6.17	5.98	6.15	6,466
29 Dec 09	6.09060 -0.15	6.25	6.09	6.25	3,265
28 Dec 09	6.23760 +0.00	6.24	6.08	6.15	5,461

SFC Energy AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	17.56000 -0.48	18.00	17.10	18.00	81,908
19 Oct 26	18.04000 -0.58	18.84	18.04	18.84	33,992
16 Oct 26	18.62000 +0.40	19.16	18.34	18.66	49,174
15 Oct 26	18.22000 -1.58	19.80	17.88	19.80	112,124
14 Oct 26	19.80000 -0.02	20.25	19.80	19.94	45,718
13 Oct 26	19.82000 +0.28	20.10	19.46	19.70	51,270
12 Oct 26	19.54000 -0.06	19.80	19.38	19.70	47,050
09 Oct 26	19.60000 +0.48	19.60	19.22	19.22	29,348
08 Oct 26	19.12000 -0.93	19.96	19.12	19.90	59,948
07 Oct 26	20.05000 -0.55	20.60	19.98	20.60	58,305
06 Oct 26	20.60000 +0.50	20.80	20.05	20.15	39,031
05 Oct 26	20.10000 -0.35	20.45	19.98	20.45	74,938
02 Oct 26	20.45000 +0.10	20.75	20.30	20.30	33,072
01 Oct 26	20.35000 -0.25	20.80	20.30	20.60	39,195
30 Sep 26	20.60000 +0.35	20.80	20.35	20.50	43,512
29 Sep 26	20.25000 +0.41	20.70	19.98	20.00	53,966
28 Sep 26	19.84000 -0.56	20.40	19.84	20.40	66,716
25 Sep 26	20.40000 +0.10	20.85	20.40	20.45	30,818
24 Sep 26	20.30000 -0.45	20.75	20.25	20.75	35,796
23 Sep 26	20.75000 +0.20	21.20	20.40	20.55	38,240
22 Sep 26	20.55000 -0.35	20.95	20.55	20.90	22,985
21 Sep 26	20.90000 +0.30	20.90	20.55	20.80	15,283
18 Sep 26	20.60000 -0.10	21.25	20.60	20.65	32,281
17 Sep 26	20.70000 -0.15	21.25	20.70	21.00	37,228
16 Sep 26	20.85000 +0.25	21.20	20.50	20.75	25,081
15 Sep 26	20.60000 +0.40	20.65	20.15	20.15	44,685
14 Sep 26	20.20000 -0.25	20.65	19.52	20.65	53,572
11 Sep 26	20.45000 -0.25	20.90	20.40	20.85	31,164
10 Sep 26	20.70000 +0.05	20.95	20.50	20.85	29,647
09 Sep 26	20.65000 -0.50	21.10	20.55	20.85	18,248
08 Sep 26	21.15000 -0.20	21.35	20.95	21.10	20,451
07 Sep 26	21.35000 +0.50	21.40	20.85	20.85	24,092
04 Sep 26	20.85000 -0.10	21.35	20.85	21.00	30,851
03 Sep 26	20.95000 +0.50	21.10	20.35	20.40	32,558
02 Sep 26	20.45000 -0.70	21.00	20.20	21.00	63,404
01 Sep 26	21.15000 +0.10	21.35	20.60	21.10	61,256
31 Aug 26	21.05000 +0.20	21.30	20.45	20.55	23,861
28 Aug 26	20.85000 -0.35	21.55	20.85	21.35	38,665
27 Aug 26	21.20000 +0.65	21.50	20.70	20.70	45,805
26 Aug 26	20.55000 +0.50	20.75	19.90	20.20	33,107
25 Aug 26	20.05000 +0.05	20.50	20.05	20.05	62,984
24 Aug 26	20.00000 -0.50	20.65	19.78	20.65	54,581
21 Aug 26	20.50000 +0.05	20.80	20.35	20.50	25,937
20 Aug 26	20.45000 -0.45	21.00	20.45	20.90	33,823
19 Aug 26	20.90000 +0.80	21.05	20.10	20.20	50,299
18 Aug 26	20.10000 -0.35	20.45	20.00	20.35	49,151
17 Aug 26	20.45000 -0.40	21.25	20.15	21.20	86,384
14 Aug 26	20.85000 +0.00	21.85	20.45	21.85	116,208
13 Aug 26	20.85000 +0.05	21.45	20.60	20.70	44,427
12 Aug 26	20.80000 +0.05	21.10	20.65	20.70	30,111
11 Aug 26	20.75000 +0.10	20.95	20.55	20.55	32,993
10 Aug 26	20.65000 +0.05	20.80	20.40	20.65	47,525
07 Aug 26	20.60000 +0.05	20.85	20.45	20.60	21,347
06 Aug 26	20.55000 +0.30	20.65	19.92	19.96	41,376
05 Aug 26	20.25000 +0.05	20.70	19.80	20.40	63,528
04 Aug 26	20.20000 +0.15	20.70	20.10	20.25	73,682
03 Aug 26	20.05000 +0.00	20.40	19.70	20.25	63,415
31 Jul 26	20.05000 +0.49	20.55	19.56	19.76	100,420
30 Jul 26	19.56000 +0.78	19.72	18.90	18.92	40,572
29 Jul 26	18.78000 -0.48	19.36	18.78	19.14	44,416
28 Jul 26	19.26000 -0.18	19.76	18.96	19.74	45,354
27 Jul 26	19.44000 -0.56	20.45	19.24	20.15	83,158
24 Jul 26	20.00000 +0.30	20.55	19.64	19.64	63,314
23 Jul 26	19.70000 +0.14	20.00	19.38	19.40	48,102
22 Jul 26	19.56000 -0.10	19.66	19.20	19.44	30,120
21 Jul 26	19.66000 +0.72	19.66	18.92	19.20	21,313
20 Jul 26	18.94000 -0.10	19.54	18.90	19.10	30,738
17 Jul 26	19.04000 -0.40	19.22	18.54	19.22	38,317
16 Jul 26	19.44000 -0.40	20.05	18.90	19.84	28,648
15 Jul 26	19.84000 +0.18	20.15	19.30	19.66	55,461
14 Jul 26	19.66000 -0.04	19.80	19.14	19.72	24,546
13 Jul 26	19.70000 -0.26	19.90	19.50	19.70	24,430
10 Jul 26	19.96000 +0.36	20.10	19.34	19.78	64,419
09 Jul 26	19.60000 -0.12	20.40	19.60	20.05	50,325
08 Jul 26	19.72000 -0.02	20.00	19.06	19.82	59,647
07 Jul 26	19.74000 -1.76	21.10	19.74	21.10	115,722
06 Jul 26	21.50000 +1.82	21.50	19.22	19.50	106,401
03 Jul 26	19.68000 +0.30	19.82	19.22	19.42	38,875
02 Jul 26	19.38000 -0.72	20.30	19.24	19.96	64,549
01 Jul 26	20.10000 -0.55	21.10	20.10	20.75	39,369
30 Jun 26	20.65000 +0.65	20.75	20.40	20.40	28,552
29 Jun 26	20.00000 +0.46	20.30	19.42	19.80	67,584
26 Jun 26	19.54000 -1.36	20.65	19.22	20.65	104,620
25 Jun 26	20.90000 -0.05	21.35	20.60	21.10	37,070
24 Jun 26	20.95000 -0.95	22.00	20.65	22.00	98,933
23 Jun 26	21.90000 -1.05	22.40	21.60	22.35	60,977
22 Jun 26	22.95000 -0.75	23.90	22.90	23.80	43,219
19 Jun 26	23.70000 +0.25	23.95	23.40	23.60	45,374
18 Jun 26	23.45000 +0.30	23.45	22.80	23.35	69,674
17 Jun 26	23.15000 +1.00	23.40	22.05	22.05	94,743
16 Jun 26	22.15000 +1.60	23.45	20.70	20.70	153,725
15 Jun 26	20.55000 +0.35	20.85	20.15	20.60	53,921
12 Jun 26	20.20000 +0.10	20.85	19.88	20.85	108,934
11 Jun 26	20.10000 +1.16	20.60	18.92	18.92	147,838
10 Jun 26	18.94000 -0.96	20.15	18.88	20.05	88,070
09 Jun 26	19.90000 -1.05	21.15	19.84	21.10	56,860
08 Jun 26	20.95000 +0.40	21.40	19.52	19.58	107,113
05 Jun 26	20.55000 -0.55	21.45	20.35	21.15	60,050
04 Jun 26	21.10000 -1.25	22.15	20.50	21.95	94,161
03 Jun 26	22.35000 -0.55	23.00	22.20	22.85	46,624
02 Jun 26	22.90000 +0.75	23.00	21.90	22.05	53,125
01 Jun 26	22.15000 -1.30	23.75	21.35	23.60	127,442
29 May 26	23.45000 -0.40	24.10	23.15	23.70	139,202
28 May 26	23.85000 -0.45	24.45	23.45	24.20	68,993
27 May 26	24.30000 -0.25	24.70	23.75	24.50	114,712
26 May 26	24.55000 +0.55	24.75	23.75	23.90	100,189
25 May 26	24.00000 +0.50	24.05	23.40	23.75	67,579
22 May 26	23.50000 +0.90	23.75	22.90	22.95	167,606
21 May 26	22.60000 +0.20	23.00	22.10	22.30	122,959
20 May 26	22.40000 +0.80	22.60	21.45	22.30	120,584
19 May 26	21.60000 +0.80	22.15	20.40	20.60	144,853
18 May 26	20.80000 -0.20	21.45	20.40	20.85	108,376
15 May 26	21.00000 +0.10	21.40	20.35	20.60	106,153
14 May 26	20.90000 +0.40	22.10	20.40	20.60	179,302
13 May 26	20.50000 +1.40	22.05	18.54	19.78	689,261
12 May 26	19.10000 +1.10	19.10	17.24	17.68	157,438
11 May 26	18.00000 +0.02	18.00	17.22	17.94	87,575
08 May 26	17.98000 -0.38	18.32	17.86	18.14	50,629
07 May 26	18.36000 -0.84	19.46	18.22	19.02	98,876
06 May 26	19.20000 -0.10	20.05	18.92	19.40	152,040
05 May 26	19.30000 +0.52	19.30	18.74	18.90	77,620
04 May 26	18.78000 +0.26	19.20	18.54	18.88	88,680
30 Apr 26	18.52000 +1.28	18.74	17.74	18.64	210,710
29 Apr 26	17.24000 -0.06	17.60	17.10	17.50	44,043
28 Apr 26	17.30000 +0.16	17.50	17.00	17.20	61,458
27 Apr 26	17.14000 +0.50	17.46	16.90	17.20	48,463
24 Apr 26	16.64000 -0.42	17.10	16.52	16.80	55,029
23 Apr 26	17.06000 +0.48	17.06	16.54	16.70	29,731
22 Apr 26	16.58000 +0.08	16.70	16.44	16.64	34,808
21 Apr 26	16.50000 +0.12	16.74	16.34	16.54	26,269
20 Apr 26	16.38000 -0.12	16.46	16.08	16.46	25,673
17 Apr 26	16.50000 +0.30	16.82	16.14	16.14	54,253
16 Apr 26	16.20000 -0.24	16.58	16.04	16.50	73,790
15 Apr 26	16.44000 +0.90	16.52	15.44	15.58	96,534
14 Apr 26	15.54000 +0.64	15.54	14.90	14.90	63,650
13 Apr 26	14.90000 +0.28	15.10	14.30	14.74	27,600
10 Apr 26	14.62000 +0.28	14.82	14.30	14.30	41,129
09 Apr 26	14.34000 -0.52	14.70	14.34	14.68	26,996
08 Apr 26	14.86000 +0.62	15.06	14.28	14.36	41,251
07 Apr 26	14.24000 -0.40	14.62	14.10	14.50	44,454
02 Apr 26	14.64000 +0.18	14.64	14.00	14.10	16,305
01 Apr 26	14.46000 +0.46	14.78	14.42	14.74	32,380
31 Mar 26	14.00000 -0.14	14.20	13.82	13.98	27,234
30 Mar 26	14.14000 -0.22	14.24	13.78	14.24	28,619
27 Mar 26	14.36000 -0.24	14.68	14.10	14.60	49,740
26 Mar 26	14.60000 -0.06	15.00	14.34	14.80	39,021
25 Mar 26	14.66000 +0.60	14.88	14.34	14.34	49,000
24 Mar 26	14.06000 -0.06	14.18	13.86	14.14	17,411
23 Mar 26	14.12000 +0.02	14.68	13.52	13.74	51,184
20 Mar 26	14.10000 -0.16	14.44	14.08	14.22	27,792
19 Mar 26	14.26000 -0.58	14.78	14.10	14.78	25,599
18 Mar 26	14.84000 -0.14	15.36	14.84	15.28	22,478
17 Mar 26	14.98000 +0.04	14.98	14.50	14.82	24,602
16 Mar 26	14.94000 +0.04	14.98	14.70	14.98	31,630
13 Mar 26	14.90000 -0.72	15.42	14.82	15.42	34,930
12 Mar 26	15.62000 +0.18	15.80	14.88	15.26	89,107
11 Mar 26	15.44000 -0.30	15.82	15.38	15.64	58,585
10 Mar 26	15.74000 +1.08	15.92	14.98	15.06	72,836
09 Mar 26	14.66000 -0.78	15.52	14.48	15.52	59,186
06 Mar 26	15.44000 +0.16	15.50	15.10	15.30	36,758
05 Mar 26	15.28000 +0.34	15.54	14.62	15.00	93,533
04 Mar 26	14.94000 +0.92	14.94	14.10	14.14	46,004
03 Mar 26	14.02000 -0.62	14.52	13.88	14.50	76,213
02 Mar 26	14.64000 -0.36	14.90	14.32	14.38	62,047
27 Feb 26	15.00000 -0.10	15.72	14.88	15.08	86,801
26 Feb 26	15.10000 +0.02	15.62	15.06	15.10	116,350
25 Feb 26	15.08000 +0.98	15.38	14.28	14.54	155,414
24 Feb 26	14.10000 +1.24	14.36	13.38	13.42	147,279
23 Feb 26	12.86000 -0.14	13.16	12.62	13.16	66,050
20 Feb 26	13.00000 -0.18	13.24	13.00	13.10	17,073
19 Feb 26	13.18000 -0.40	13.54	13.10	13.50	37,269
18 Feb 26	13.58000 -0.06	13.74	13.48	13.64	27,703
17 Feb 26	13.64000 +0.12	13.76	13.28	13.58	20,641
16 Feb 26	13.52000 +0.28	13.86	13.32	13.32	25,620
13 Feb 26	13.24000 +0.26	13.36	12.98	13.10	16,427
12 Feb 26	12.98000 -0.72	13.86	12.98	13.80	53,154
11 Feb 26	13.70000 -0.12	13.82	13.48	13.68	22,992
10 Feb 26	13.82000 +0.48	13.94	13.28	13.28	28,318
09 Feb 26	13.34000 +0.20	13.46	13.26	13.30	29,350
06 Feb 26	13.14000 +0.22	13.18	12.86	12.86	11,835
05 Feb 26	12.92000 -0.56	13.42	12.74	13.40	59,609
04 Feb 26	13.48000 -0.28	13.88	13.48	13.80	30,385
03 Feb 26	13.76000 -0.34	14.22	13.72	14.22	45,514
02 Feb 26	14.10000 +0.00	14.32	13.76	13.96	57,252
30 Jan 26	14.10000 -0.16	14.46	14.02	14.46	28,088
29 Jan 26	14.26000 -0.12	14.56	14.26	14.50	37,556
28 Jan 26	14.38000 -0.18	14.74	14.30	14.56	33,747
27 Jan 26	14.56000 +0.34	14.66	14.14	14.30	34,900
26 Jan 26	14.22000 +0.54	14.26	13.58	13.72	42,724
23 Jan 26	13.68000 -0.32	14.10	13.52	14.10	39,541
22 Jan 26	14.00000 +0.78	14.04	13.36	13.38	73,659
21 Jan 26	13.22000 +0.18	13.36	12.74	13.12	48,008
20 Jan 26	13.04000 +0.02	13.14	12.80	13.02	41,797
19 Jan 26	13.02000 -0.66	13.46	13.00	13.34	51,384
16 Jan 26	13.68000 -0.16	13.86	13.60	13.86	13,775
15 Jan 26	13.84000 +0.02	13.98	13.72	13.80	29,547
14 Jan 26	13.82000 -0.06	14.00	13.60	13.90	26,412
13 Jan 26	13.88000 +0.16	14.00	13.60	13.86	23,171
12 Jan 26	13.72000 -0.10	14.10	13.72	14.00	48,426
09 Jan 26	13.82000 +0.44	13.84	13.60	13.60	39,473
08 Jan 26	13.38000 -0.12	13.68	13.26	13.54	37,033
07 Jan 26	13.50000 +0.24	13.92	13.26	13.40	88,198
06 Jan 26	13.26000 +0.18	13.30	12.92	13.20	51,227
05 Jan 26	13.08000 +0.48	13.18	12.60	12.76	62,752
02 Jan 26	12.60000 +0.34	12.70	12.26	12.34	46,023
30 Dec 25	12.26000 +0.18	12.52	12.06	12.08	83,460
29 Dec 25	12.08000 -0.14	12.30	12.04	12.14	69,881
23 Dec 25	12.22000 +0.08	12.28	12.06	12.18	44,518
22 Dec 25	12.14000 -0.04	12.20	11.92	12.16	42,701
19 Dec 25	12.18000 -0.08	12.38	12.16	12.24	39,216
18 Dec 25	12.26000 +0.00	12.26	12.26	12.26	34,950
17 Dec 25	12.26000 +0.00	12.26	12.26	12.26	64,778
16 Dec 25	12.26000 +0.00	12.26	12.26	12.26	25,377
15 Dec 25	12.26000 +0.00	12.26	12.26	12.26	61,788
12 Dec 25	12.26000 +0.00	12.26	12.26	12.26	49,574
11 Dec 25	12.26000 -0.06	12.52	12.20	12.26	43,209
10 Dec 25	12.32000 +0.04	12.52	12.14	12.20	23,861
09 Dec 25	12.28000 -0.10	12.40	12.12	12.38	46,419
08 Dec 25	12.38000 +0.08	12.80	12.30	12.52	35,907
05 Dec 25	12.30000 -0.14	12.50	12.26	12.50	30,418
04 Dec 25	12.44000 +0.12	12.54	12.08	12.40	65,794
03 Dec 25	12.32000 +0.18	12.40	12.10	12.24	46,043
02 Dec 25	12.14000 -0.20	12.32	12.06	12.30	29,802
01 Dec 25	12.34000 -0.12	12.54	12.14	12.46	32,095
28 Nov 25	12.46000 +0.04	12.62	12.32	12.36	32,258
27 Nov 25	12.42000 -0.40	12.68	12.36	12.52	35,711
26 Nov 25	12.82000 +0.00	12.82	12.82	12.82	0
25 Nov 25	12.82000 -0.06	12.86	12.40	12.78	100,067
24 Nov 25	12.88000 +1.14	13.02	11.90	11.90	79,114
21 Nov 25	11.74000 -0.50	12.36	11.74	12.08	218,707
20 Nov 25	12.24000 -0.18	12.66	12.06	12.58	67,055
19 Nov 25	12.42000 +0.22	12.58	12.06	12.10	69,746
18 Nov 25	12.20000 -1.34	12.60	11.32	12.30	256,361
17 Nov 25	13.54000 -0.12	13.66	13.36	13.60	87,821
14 Nov 25	13.66000 -0.90	14.20	13.28	14.20	136,726
13 Nov 25	14.56000 +0.00	14.56	14.56	14.56	40,992
12 Nov 25	14.56000 -0.08	14.78	14.44	14.78	23,528
11 Nov 25	14.64000 -0.02	14.78	14.44	14.68	25,452
10 Nov 25	14.66000 -0.30	14.92	14.50	14.66	32,868
07 Nov 25	14.96000 +0.00	14.96	14.96	14.96	120,480
06 Nov 25	14.96000 -0.28	15.36	14.96	15.30	34,745
05 Nov 25	15.24000 -0.06	15.48	15.06	15.30	39,937
04 Nov 25	15.30000 -0.20	15.82	15.14	15.40	77,278
03 Nov 25	15.50000 -0.30	15.88	15.40	15.76	36,729
31 Oct 25	15.80000 -0.08	16.10	15.80	15.96	29,972
30 Oct 25	15.88000 -0.28	16.16	15.88	16.16	34,244
29 Oct 25	16.16000 -0.02	16.26	15.98	16.18	45,531
28 Oct 25	16.18000 -0.10	16.46	16.16	16.34	34,409
27 Oct 25	16.28000 -0.46	16.86	16.28	16.82	28,916
24 Oct 25	16.74000 +0.46	16.74	16.34	16.52	28,919
23 Oct 25	16.28000 -0.58	16.80	16.12	16.80	45,184
22 Oct 25	16.86000 +0.52	16.86	16.34	16.34	34,431
21 Oct 25	16.34000 +0.08	16.42	16.10	16.42	21,133
20 Oct 25	16.26000 +0.18	16.50	16.20	16.20	23,902
17 Oct 25	16.08000 -0.38	16.34	16.08	16.30	78,915
16 Oct 25	16.46000 +0.04	16.64	16.36	16.60	24,758
15 Oct 25	16.42000 +0.00	16.70	16.30	16.40	42,516
14 Oct 25	16.42000 -0.52	16.72	16.30	16.70	20,474
13 Oct 25	16.94000 +0.14	17.10	16.80	16.94	25,861
10 Oct 25	16.80000 -0.50	17.30	16.72	17.30	51,162
09 Oct 25	17.30000 -0.12	17.50	17.16	17.16	36,830
08 Oct 25	17.42000 +0.00	17.42	17.42	17.42	37,859
07 Oct 25	17.42000 +0.12	17.76	17.38	17.44	49,965
06 Oct 25	17.30000 +0.00	17.30	17.30	17.30	69,297
03 Oct 25	17.30000 +0.12	17.54	17.22	17.22	28,468
02 Oct 25	17.18000 -0.02	17.36	16.86	17.20	39,414
01 Oct 25	17.20000 -0.06	17.50	17.12	17.40	46,899
30 Sep 25	17.26000 +0.00	17.26	17.26	17.26	13,769
29 Sep 25	17.26000 -0.22	17.56	17.00	17.52	34,418
26 Sep 25	17.48000 +0.22	17.68	17.18	17.44	40,168
25 Sep 25	17.26000 -0.26	17.78	17.18	17.78	52,575
24 Sep 25	17.52000 +0.38	18.12	17.40	17.60	64,646
23 Sep 25	17.14000 +0.32	17.56	17.00	17.00	77,083
22 Sep 25	16.82000 +0.00	16.82	16.82	16.82	30,126
19 Sep 25	16.82000 -0.32	17.28	16.82	17.18	66,544
18 Sep 25	17.14000 +0.32	17.48	16.94	16.94	26,149
17 Sep 25	16.82000 -0.16	17.18	16.72	16.98	44,642
16 Sep 25	16.98000 -0.36	17.40	16.80	17.40	32,508
15 Sep 25	17.34000 +0.36	17.52	17.00	17.00	35,234
12 Sep 25	16.98000 +0.12	17.14	16.80	16.80	20,401
11 Sep 25	16.86000 -0.20	17.38	16.58	17.20	40,098
10 Sep 25	17.06000 -0.08	17.46	17.06	17.22	50,920
09 Sep 25	17.14000 +0.50	17.36	16.72	16.80	74,677
08 Sep 25	16.64000 +0.12	16.86	16.48	16.62	44,178
05 Sep 25	16.52000 +0.76	16.58	16.10	16.34	71,385
04 Sep 25	15.76000 +0.50	16.00	15.16	15.32	98,950
03 Sep 25	15.26000 +0.24	15.30	15.00	15.18	37,601
02 Sep 25	15.02000 -0.80	15.90	14.84	15.76	95,337
01 Sep 25	15.82000 +0.22	15.88	15.56	15.58	26,959
29 Aug 25	15.60000 -0.26	15.96	15.40	15.90	122,357
28 Aug 25	15.86000 -0.12	16.32	15.86	16.12	44,591
27 Aug 25	15.98000 -0.20	16.74	15.98	16.30	85,801
26 Aug 25	16.18000 +0.22	16.54	15.54	16.12	81,355
25 Aug 25	15.96000 -0.26	16.18	15.86	16.18	31,142
22 Aug 25	16.22000 +0.36	16.42	15.70	15.70	53,948
21 Aug 25	15.86000 +0.04	15.88	15.64	15.78	28,172
20 Aug 25	15.82000 -0.10	16.06	15.72	15.98	40,121
19 Aug 25	15.92000 +0.34	16.00	15.62	15.70	32,213
18 Aug 25	15.58000 -0.16	15.86	15.58	15.58	36,385
15 Aug 25	15.74000 -0.18	16.06	15.58	16.04	33,053
14 Aug 25	15.92000 +0.16	16.16	15.70	15.82	50,514
13 Aug 25	15.76000 -0.20	15.96	15.68	15.90	31,760
12 Aug 25	15.96000 +0.00	15.96	15.96	15.96	55,744
11 Aug 25	15.96000 -0.50	16.56	15.90	16.42	43,312
08 Aug 25	16.46000 +0.18	16.76	16.24	16.24	41,267
07 Aug 25	16.28000 +0.46	16.38	15.86	15.86	71,884
06 Aug 25	15.82000 +0.12	16.10	15.74	15.74	67,250
05 Aug 25	15.70000 -0.64	16.34	15.50	16.20	242,841
04 Aug 25	16.34000 +0.24	16.82	16.20	16.44	347,198
01 Aug 25	16.10000 -5.95	17.50	14.92	17.50	885,155
31 Jul 25	22.05000 +0.35	22.20	21.70	21.85	46,533
30 Jul 25	21.70000 -0.05	22.00	21.70	21.70	23,726
29 Jul 25	21.75000 -0.70	22.70	21.75	22.65	33,491
28 Jul 25	22.45000 +0.40	22.85	22.10	22.10	54,728
25 Jul 25	22.05000 -0.20	22.30	21.95	22.10	21,318
24 Jul 25	22.25000 +0.45	22.50	22.05	22.20	22,128
23 Jul 25	21.80000 +0.00	21.80	21.80	21.80	20,525
22 Jul 25	21.80000 -0.70	22.65	21.65	22.65	33,396
21 Jul 25	22.50000 +0.10	22.60	22.20	22.20	25,663
18 Jul 25	22.40000 +0.20	22.55	22.15	22.30	19,996
17 Jul 25	22.20000 +0.25	22.30	21.95	22.00	27,913
16 Jul 25	21.95000 +0.00	21.95	21.95	21.95	24,733
15 Jul 25	21.95000 +0.00	22.25	21.85	22.10	24,093
14 Jul 25	21.95000 -0.70	22.10	21.60	22.05	48,626
11 Jul 25	22.65000 -0.40	23.15	22.65	23.05	21,270
10 Jul 25	23.05000 -0.30	23.40	22.90	23.30	24,635
09 Jul 25	23.35000 +0.50	23.40	22.50	23.00	32,614
08 Jul 25	22.85000 +0.60	23.40	22.20	22.20	59,878
07 Jul 25	22.25000 -0.10	22.25	21.80	22.20	29,401
04 Jul 25	22.35000 -0.20	22.35	22.05	22.30	18,876
03 Jul 25	22.55000 +0.70	22.55	21.90	21.95	37,123
02 Jul 25	21.85000 -0.25	22.35	21.25	21.65	62,073
01 Jul 25	22.10000 +0.00	22.10	22.10	22.10	44,739
30 Jun 25	22.10000 +0.00	22.10	22.10	22.10	49,740
27 Jun 25	22.10000 +0.45	22.20	21.50	21.80	33,132
26 Jun 25	21.65000 +0.10	21.85	21.50	21.80	24,739
25 Jun 25	21.55000 -0.35	22.05	21.55	21.95	32,423
24 Jun 25	21.90000 +0.70	22.05	21.65	22.00	35,294
23 Jun 25	21.20000 -0.55	21.80	21.05	21.45	42,785
20 Jun 25	21.75000 -0.30	22.30	21.70	22.10	22,972
19 Jun 25	22.05000 -0.70	22.50	22.05	22.50	33,747
18 Jun 25	22.75000 -0.10	23.35	22.55	22.80	52,163
17 Jun 25	22.85000 +0.10	23.05	22.50	22.60	29,224
16 Jun 25	22.75000 +0.40	22.80	22.25	22.35	25,092
13 Jun 25	22.35000 -1.15	22.85	22.15	22.45	50,570
12 Jun 25	23.50000 +0.45	23.50	22.80	23.10	51,013
11 Jun 25	23.05000 +0.65	23.25	22.25	22.40	27,859
10 Jun 25	22.40000 -0.75	23.45	22.35	23.20	36,286
09 Jun 25	23.15000 +0.00	23.15	23.15	23.15	32,404
06 Jun 25	23.15000 +0.15	23.40	22.95	23.10	29,006
05 Jun 25	23.00000 +0.00	23.00	23.00	23.00	47,807
04 Jun 25	23.00000 +1.65	23.70	22.00	22.00	127,756
03 Jun 25	21.35000 +0.10	21.45	20.90	21.20	32,793
02 Jun 25	21.25000 -0.60	21.90	21.00	21.65	50,570
30 May 25	21.85000 -0.30	22.45	21.60	22.15	98,932
29 May 25	22.15000 +0.10	22.65	22.10	22.20	50,581
28 May 25	22.05000 -0.45	22.65	22.05	22.35	47,081
27 May 25	22.50000 -0.20	22.75	22.35	22.65	64,129
26 May 25	22.70000 +1.95	22.70	21.20	21.40	100,732
23 May 25	20.75000 -0.75	21.75	20.25	21.50	155,362
22 May 25	21.50000 -0.85	22.25	21.35	22.20	100,297
21 May 25	22.35000 -0.85	23.30	22.05	23.15	207,259
20 May 25	23.20000 -2.35	24.55	21.90	24.05	631,628
19 May 25	25.55000 +1.10	25.65	24.75	24.75	99,633
16 May 25	24.45000 -0.35	25.10	24.15	24.95	135,584
15 May 25	24.80000 -1.85	25.15	24.30	24.95	0
14 May 25	26.65000 +0.00	26.65	26.65	26.65	0
13 May 25	26.65000 +1.40	26.65	25.20	25.35	104,906
12 May 25	25.25000 +0.40	25.55	24.70	25.15	67,591
09 May 25	24.85000 -0.15	25.70	24.75	25.10	60,294
08 May 25	25.00000 +0.05	25.60	25.00	25.10	69,986
07 May 25	24.95000 -0.55	25.55	24.85	25.55	52,816
06 May 25	25.50000 +1.05	25.65	23.70	24.50	104,328
05 May 25	24.45000 +0.75	24.60	23.50	23.85	56,034
02 May 25	23.70000 +0.90	23.85	23.15	23.15	99,845
30 Apr 25	22.80000 -0.10	23.00	22.60	22.90	22,521
29 Apr 25	22.90000 -0.10	23.35	22.75	23.00	14,301
28 Apr 25	23.00000 +0.05	23.20	22.70	22.95	22,313
25 Apr 25	22.95000 -0.05	23.75	22.80	23.30	55,083
24 Apr 25	23.00000 +0.10	23.20	22.35	22.70	38,142
23 Apr 25	22.90000 +1.25	23.50	21.80	22.00	148,535
22 Apr 25	21.65000 -0.20	22.00	21.60	22.00	59,333
17 Apr 25	21.85000 -0.15	22.05	21.65	21.90	44,309
16 Apr 25	22.00000 +0.00	22.25	21.45	22.20	76,597
15 Apr 25	22.00000 +0.75	22.20	21.30	21.30	58,012
14 Apr 25	21.25000 +1.10	21.45	20.75	21.00	35,507
11 Apr 25	20.15000 -0.15	20.75	20.00	20.70	40,121
10 Apr 25	20.30000 +0.74	21.60	20.30	21.60	77,352
09 Apr 25	19.56000 -1.09	20.35	18.94	20.05	92,019
08 Apr 25	20.65000 +1.77	20.75	19.26	19.68	129,415
07 Apr 25	18.88000 -0.74	19.92	17.24	17.50	205,123
04 Apr 25	19.62000 -1.03	21.05	19.10	20.55	158,388
03 Apr 25	20.65000 -0.35	21.00	20.10	20.50	76,322
02 Apr 25	21.00000 -0.75	21.45	20.85	21.45	59,668
01 Apr 25	21.75000 +0.55	21.80	21.00	21.30	66,241
31 Mar 25	21.20000 -1.05	22.20	21.10	21.90	148,067
28 Mar 25	22.25000 -0.80	22.95	21.75	22.85	107,837
27 Mar 25	23.05000 +0.20	23.60	22.10	22.50	76,068
26 Mar 25	22.85000 -0.50	23.60	22.80	23.50	39,193
25 Mar 25	23.35000 +0.40	23.60	22.65	22.70	43,689
24 Mar 25	22.95000 -0.45	24.05	22.90	24.00	82,611
21 Mar 25	23.40000 -0.40	23.95	23.25	23.45	134,790
20 Mar 25	23.80000 -1.45	24.40	22.50	24.10	215,491
19 Mar 25	25.25000 -0.45	26.10	23.95	25.75	271,385
18 Mar 25	25.70000 +1.70	28.35	22.60	26.80	709,306
17 Mar 25	24.00000 +2.80	24.50	22.05	22.15	410,284
14 Mar 25	21.20000 +2.18	21.25	19.18	19.18	207,370
13 Mar 25	19.02000 -0.14	19.50	18.92	19.18	38,121
12 Mar 25	19.16000 +0.54	19.24	18.54	18.64	39,664
11 Mar 25	18.62000 -0.26	18.94	18.50	18.70	46,814
10 Mar 25	18.88000 -0.76	19.90	18.86	19.84	70,008
07 Mar 25	19.64000 +0.00	19.72	19.22	19.46	40,579
06 Mar 25	19.64000 -0.10	20.45	19.50	19.90	80,896
05 Mar 25	19.74000 +1.94	19.74	18.48	18.50	164,397
04 Mar 25	17.80000 -0.64	18.32	17.44	18.20	94,724
03 Mar 25	18.44000 -0.02	18.70	18.34	18.40	65,509
28 Feb 25	18.46000 -0.14	18.52	18.10	18.50	70,438
27 Feb 25	18.60000 -0.20	18.70	18.30	18.48	110,588
26 Feb 25	18.80000 +0.50	18.94	18.50	18.62	56,112
25 Feb 25	18.30000 +0.20	18.82	17.88	18.80	108,526
24 Feb 25	18.10000 +0.30	18.24	17.72	17.98	54,969
21 Feb 25	17.80000 +0.04	18.06	17.70	17.90	33,548
20 Feb 25	17.76000 +0.16	18.14	17.60	17.74	60,607
19 Feb 25	17.60000 +0.00	18.10	17.56	17.70	51,445
18 Feb 25	17.60000 -0.06	17.86	17.46	17.74	81,514
17 Feb 25	17.66000 +0.18	17.70	17.28	17.58	30,340
14 Feb 25	17.48000 +0.24	17.60	17.14	17.14	49,422
13 Feb 25	17.24000 +0.02	17.54	17.16	17.30	27,642
12 Feb 25	17.22000 -0.28	17.66	17.20	17.66	32,159
11 Feb 25	17.50000 +0.44	17.54	16.98	17.06	52,494
10 Feb 25	17.06000 +0.42	17.10	16.74	16.86	42,922
07 Feb 25	16.64000 -0.76	17.40	16.64	17.24	48,032
06 Feb 25	17.40000 +0.44	17.40	16.96	17.00	50,969
05 Feb 25	16.96000 -0.12	16.98	16.70	16.98	22,242
04 Feb 25	17.08000 +0.38	17.26	16.36	16.80	137,430
03 Feb 25	16.70000 -0.36	16.76	16.40	16.70	125,129
31 Jan 25	17.06000 -0.20	17.38	17.06	17.38	17,050
30 Jan 25	17.26000 +0.16	17.40	17.10	17.20	30,208
29 Jan 25	17.10000 -0.26	17.50	17.06	17.40	29,654
28 Jan 25	17.36000 +0.64	17.80	16.78	16.90	115,184
27 Jan 25	16.72000 +0.22	16.76	16.22	16.22	65,009
24 Jan 25	16.50000 -0.04	16.80	16.32	16.60	38,231
23 Jan 25	16.54000 -0.24	16.90	16.36	16.78	45,808
22 Jan 25	16.78000 +0.00	17.06	16.78	16.78	52,119
21 Jan 25	16.78000 -0.12	17.28	16.72	16.72	35,534
20 Jan 25	16.90000 +0.40	16.90	16.36	16.50	64,196
17 Jan 25	16.50000 +0.16	16.74	16.40	16.42	29,549
16 Jan 25	16.34000 -0.36	16.86	16.22	16.82	48,694
15 Jan 25	16.70000 +0.20	16.98	16.54	16.58	25,889
14 Jan 25	16.50000 -0.02	16.98	16.50	16.70	49,900
13 Jan 25	16.52000 -0.60	17.06	16.52	17.00	30,274
10 Jan 25	17.12000 +0.12	17.44	17.04	17.20	25,272
09 Jan 25	17.00000 +0.08	17.18	16.82	16.92	20,232
08 Jan 25	16.92000 -0.88	17.88	16.92	17.88	54,375
07 Jan 25	17.80000 -0.50	18.38	17.76	18.30	52,530
06 Jan 25	18.30000 +0.40	18.54	17.90	17.94	47,546
03 Jan 25	17.90000 +0.10	17.90	17.50	17.70	25,093
02 Jan 25	17.80000 +0.60	17.80	17.34	17.38	39,654
30 Dec 24	17.20000 -0.12	17.70	17.20	17.34	45,111
27 Dec 24	17.32000 +0.64	17.36	16.96	16.96	49,920
23 Dec 24	16.68000 +0.32	16.92	16.30	16.32	65,971
20 Dec 24	16.36000 -0.02	16.50	16.04	16.40	100,295
19 Dec 24	16.38000 -0.26	16.78	16.38	16.78	73,097
18 Dec 24	16.64000 +0.14	16.78	16.54	16.66	39,003
17 Dec 24	16.50000 -0.14	16.92	16.50	16.76	56,606
16 Dec 24	16.64000 -0.32	16.96	16.64	16.82	46,021
13 Dec 24	16.96000 -0.12	17.22	16.86	17.22	33,183
12 Dec 24	17.08000 +0.08	17.22	17.02	17.02	19,614
11 Dec 24	17.00000 -0.34	17.24	17.00	17.14	25,842
10 Dec 24	17.34000 -0.08	17.54	17.20	17.30	31,937
09 Dec 24	17.42000 +0.38	17.50	16.98	17.22	43,843
06 Dec 24	17.04000 +0.16	17.16	16.70	16.86	42,769
05 Dec 24	16.88000 -0.22	17.34	16.70	17.00	54,435
04 Dec 24	17.10000 +0.44	17.10	16.60	16.60	42,053
03 Dec 24	16.66000 +0.08	16.86	16.42	16.50	32,431
02 Dec 24	16.58000 -0.10	16.88	16.52	16.60	30,484
29 Nov 24	16.68000 -0.02	16.86	16.56	16.70	43,641
28 Nov 24	16.70000 -0.16	17.06	16.60	16.70	19,291
27 Nov 24	16.86000 -0.08	17.04	16.62	16.80	29,985
26 Nov 24	16.94000 -0.20	17.08	16.76	17.08	25,688
25 Nov 24	17.14000 +0.48	17.14	16.60	16.84	34,472
22 Nov 24	16.66000 +0.62	16.66	16.12	16.20	43,045
21 Nov 24	16.04000 -0.84	17.00	15.94	17.00	92,069
20 Nov 24	16.88000 -0.14	17.28	16.36	17.20	65,473
19 Nov 24	17.02000 -0.98	19.10	16.84	19.00	162,990
18 Nov 24	18.00000 +0.16	18.48	17.88	17.98	59,632
15 Nov 24	17.84000 +0.34	18.04	17.50	17.60	30,000
14 Nov 24	17.50000 +1.04	17.52	16.70	16.70	51,906
13 Nov 24	16.46000 -1.24	17.70	16.34	17.56	139,345
12 Nov 24	17.70000 -0.74	18.60	17.70	18.10	36,399
11 Nov 24	18.44000 +0.34	18.60	18.04	18.04	21,158
08 Nov 24	18.10000 -0.22	18.52	18.06	18.28	19,227
07 Nov 24	18.32000 +0.30	18.48	18.02	18.14	30,045
06 Nov 24	18.02000 -0.52	18.88	18.02	18.40	40,957
05 Nov 24	18.54000 +0.04	18.80	18.42	18.48	12,720
04 Nov 24	18.50000 -0.28	19.00	18.50	18.80	11,386
01 Nov 24	18.78000 +0.14	18.92	18.62	18.82	12,544
31 Oct 24	18.64000 -0.28	19.06	18.58	18.80	24,753
30 Oct 24	18.92000 -0.44	19.36	18.92	19.32	33,625
29 Oct 24	19.36000 -0.44	19.80	19.36	19.70	19,918
28 Oct 24	19.80000 +0.08	20.05	19.70	19.98	12,848
25 Oct 24	19.72000 -0.14	20.00	19.70	19.96	29,399
24 Oct 24	19.86000 +0.12	20.20	19.84	19.84	18,583
23 Oct 24	19.74000 -0.51	20.40	19.74	20.20	19,093
22 Oct 24	20.25000 +0.25	20.25	19.80	20.10	24,411
21 Oct 24	20.00000 -0.35	20.60	20.00	20.30	24,508
18 Oct 24	20.35000 +0.00	20.55	20.25	20.25	9,042
17 Oct 24	20.35000 -0.10	20.55	20.20	20.50	16,227
16 Oct 24	20.45000 +0.10	20.65	20.00	20.25	12,404
15 Oct 24	20.35000 -0.20	20.65	20.20	20.60	10,204
14 Oct 24	20.55000 +0.15	20.60	20.10	20.50	9,294
11 Oct 24	20.40000 +0.05	20.85	20.35	20.45	13,854
10 Oct 24	20.35000 -0.10	21.00	20.30	20.30	19,092
09 Oct 24	20.45000 +0.25	20.55	20.30	20.45	3,229
08 Oct 24	20.20000 -0.50	20.65	20.00	20.65	11,153
07 Oct 24	20.70000 +0.15	20.75	20.10	20.65	14,383
04 Oct 24	20.55000 +0.40	20.85	20.30	20.30	13,094
03 Oct 24	20.15000 -0.25	20.70	20.15	20.55	12,059
02 Oct 24	20.40000 +0.20	20.55	20.15	20.20	17,849
01 Oct 24	20.20000 -0.05	20.65	20.10	20.50	27,576
30 Sep 24	20.25000 -0.40	21.00	20.15	20.55	20,588
27 Sep 24	20.65000 +0.25	20.90	20.20	20.20	28,250
26 Sep 24	20.40000 +0.82	20.50	19.70	19.70	32,685
25 Sep 24	19.58000 -0.30	20.20	19.54	19.96	20,443
24 Sep 24	19.88000 +0.16	20.00	19.76	20.00	13,383
23 Sep 24	19.72000 -0.28	20.25	19.70	19.74	11,998
20 Sep 24	20.00000 -0.80	21.30	20.00	20.75	38,570
19 Sep 24	20.80000 +0.70	21.15	20.20	20.20	27,550
18 Sep 24	20.10000 -0.20	20.35	19.80	20.10	16,050
17 Sep 24	20.30000 +0.10	20.40	20.20	20.20	11,135
16 Sep 24	20.20000 -0.20	20.45	20.15	20.45	8,156
13 Sep 24	20.40000 +0.30	20.40	20.00	20.00	11,789
12 Sep 24	20.10000 +0.10	20.40	19.90	20.25	10,428
11 Sep 24	20.00000 -0.10	20.55	19.92	20.40	12,252
10 Sep 24	20.10000 -0.15	20.60	20.05	20.25	18,624
09 Sep 24	20.25000 -0.15	20.40	20.00	20.40	13,792
06 Sep 24	20.40000 +0.10	20.60	20.40	20.40	28,968
05 Sep 24	20.30000 -0.20	20.65	20.25	20.25	5,214
04 Sep 24	20.50000 -0.05	20.55	20.25	20.40	12,096
03 Sep 24	20.55000 -0.75	21.40	20.50	21.30	17,934
02 Sep 24	21.30000 +0.55	21.50	20.20	20.70	24,733
30 Aug 24	20.75000 -0.25	21.10	20.65	20.90	20,805
29 Aug 24	21.00000 +0.25	21.30	20.50	20.80	14,847
28 Aug 24	20.75000 -0.30	21.35	20.65	21.25	18,180
27 Aug 24	21.05000 -0.70	22.00	21.05	21.75	22,611
26 Aug 24	21.75000 +0.30	22.10	21.20	21.60	40,393
23 Aug 24	21.45000 +0.55	21.45	21.10	21.15	16,236
22 Aug 24	20.90000 -0.80	21.90	20.90	21.85	24,861
21 Aug 24	21.70000 +1.50	21.80	20.25	20.25	78,046
20 Aug 24	20.20000 -0.10	21.80	19.76	21.45	149,110
19 Aug 24	20.30000 +0.80	20.65	19.38	19.40	56,167
16 Aug 24	19.50000 -0.65	20.30	19.40	20.30	30,806
15 Aug 24	20.15000 +0.29	20.15	19.68	19.98	14,316
14 Aug 24	19.86000 -0.19	20.30	19.86	20.25	13,464
13 Aug 24	20.05000 +0.43	20.20	19.62	19.70	10,208
12 Aug 24	19.62000 -0.14	19.98	19.42	19.62	17,887
09 Aug 24	19.76000 -0.16	20.25	19.62	20.00	13,673
08 Aug 24	19.92000 +0.14	19.92	19.54	19.92	6,155
07 Aug 24	19.78000 +0.00	20.05	19.60	19.78	12,190
06 Aug 24	19.78000 +0.54	19.88	19.30	19.32	29,979
05 Aug 24	19.24000 +0.02	19.50	18.04	18.48	110,737
02 Aug 24	19.22000 -0.62	19.64	19.12	19.40	57,525
01 Aug 24	19.84000 -0.61	20.45	19.84	20.45	25,239
31 Jul 24	20.45000 -0.10	20.75	20.30	20.70	9,126
30 Jul 24	20.55000 +0.05	21.05	20.50	20.70	7,040
29 Jul 24	20.50000 -0.50	21.20	20.50	21.20	14,465
26 Jul 24	21.00000 +0.60	21.15	20.40	20.55	19,677
25 Jul 24	20.40000 -0.15	21.00	20.10	21.00	31,970
24 Jul 24	20.55000 -0.40	21.20	20.55	21.00	8,757
23 Jul 24	20.95000 +0.55	20.95	20.20	20.20	14,805
22 Jul 24	20.40000 +0.15	20.60	20.00	20.10	9,490
19 Jul 24	20.25000 -0.25	20.70	20.25	20.70	27,244
18 Jul 24	20.50000 +0.00	20.65	19.76	20.40	34,257
17 Jul 24	20.50000 -0.90	21.45	20.50	21.40	25,950
16 Jul 24	21.40000 +0.05	21.55	21.15	21.50	23,680
15 Jul 24	21.35000 +0.10	21.40	21.15	21.30	20,691
12 Jul 24	21.25000 +0.25	21.50	20.95	21.00	32,780
11 Jul 24	21.00000 +0.35	21.00	20.45	20.50	14,582
10 Jul 24	20.65000 +0.20	20.75	20.15	20.30	24,918
09 Jul 24	20.45000 -0.55	21.05	20.40	20.90	23,851
08 Jul 24	21.00000 +0.30	21.15	20.75	20.85	38,253
05 Jul 24	20.70000 -0.15	21.15	20.65	20.65	19,552
04 Jul 24	20.85000 -0.15	21.35	20.50	21.10	24,873
03 Jul 24	21.00000 +1.20	21.00	20.00	20.00	56,287
02 Jul 24	19.80000 +0.06	20.00	19.44	19.68	23,609
01 Jul 24	19.74000 +0.46	20.25	19.50	19.50	49,462
28 Jun 24	19.28000 -0.68	19.90	19.28	19.88	59,216
27 Jun 24	19.96000 -0.14	20.30	19.90	20.25	29,100
26 Jun 24	20.10000 -0.50	20.80	20.05	20.65	25,303
25 Jun 24	20.60000 -0.70	21.20	20.25	21.15	59,180
24 Jun 24	21.30000 -0.55	21.90	21.20	21.90	24,258
21 Jun 24	21.85000 -0.60	22.40	21.80	22.40	50,647
20 Jun 24	22.45000 +0.25	22.50	22.25	22.40	23,516
19 Jun 24	22.20000 -0.20	22.45	22.00	22.00	22,810
18 Jun 24	22.40000 +0.55	22.45	21.90	22.00	23,202
17 Jun 24	21.85000 +0.45	22.10	21.35	21.75	40,223
14 Jun 24	21.40000 -0.35	21.90	21.30	21.75	45,854
13 Jun 24	21.75000 -1.25	23.10	21.75	23.10	50,419
12 Jun 24	23.00000 +0.40	23.25	22.50	22.65	20,269
11 Jun 24	22.60000 -0.05	23.25	22.60	22.80	30,981
10 Jun 24	22.65000 +0.45	22.75	21.90	22.10	45,586
07 Jun 24	22.20000 +0.40	22.45	21.80	21.80	34,229
06 Jun 24	21.80000 +0.00	22.20	21.80	21.80	23,269
05 Jun 24	21.80000 +0.05	22.20	21.60	22.05	43,643
04 Jun 24	21.75000 -1.10	23.00	21.15	22.90	73,523
03 Jun 24	22.85000 +0.10	23.20	22.75	23.10	29,746
31 May 24	22.75000 -0.75	23.45	22.55	23.45	65,489
30 May 24	23.50000 +0.25	23.75	22.30	22.95	28,778
29 May 24	23.25000 -0.80	24.00	23.10	23.85	56,198
28 May 24	24.05000 +0.00	24.40	23.45	24.00	42,956
27 May 24	24.05000 -0.30	24.45	24.05	24.40	19,659
24 May 24	24.35000 -0.10	24.50	24.05	24.15	35,585
23 May 24	24.45000 -0.35	24.75	24.30	24.50	43,698
22 May 24	24.80000 +0.65	24.85	23.90	23.95	71,517
21 May 24	24.15000 -0.85	24.95	23.80	24.75	126,181
20 May 24	25.00000 +0.25	25.05	24.25	24.55	84,469
17 May 24	24.75000 +1.85	24.90	22.60	22.60	201,893
16 May 24	22.90000 +0.10	23.50	22.35	22.55	102,988
15 May 24	22.80000 +1.90	23.40	21.30	21.30	169,828
14 May 24	20.90000 +0.15	20.95	20.50	20.55	20,087
13 May 24	20.75000 +0.20	20.90	20.50	20.50	17,409
10 May 24	20.55000 -0.05	20.80	20.45	20.50	32,666
09 May 24	20.60000 +0.35	20.70	20.35	20.35	14,635
08 May 24	20.25000 +0.10	20.65	20.00	20.25	41,647
07 May 24	20.15000 +0.27	20.55	19.76	19.90	60,793
06 May 24	19.88000 +0.22	19.94	19.60	19.80	26,937
03 May 24	19.66000 +0.34	19.80	19.26	19.30	35,268
02 May 24	19.32000 +0.40	19.32	18.90	18.90	25,511
30 Apr 24	18.92000 +0.22	18.98	18.56	18.74	26,386
29 Apr 24	18.70000 +0.18	18.96	18.46	18.62	16,630
26 Apr 24	18.52000 +0.10	18.70	18.36	18.36	16,433
25 Apr 24	18.42000 -0.28	18.78	18.20	18.78	29,760
24 Apr 24	18.70000 -0.50	19.30	18.70	19.22	19,946
23 Apr 24	19.20000 +0.60	19.22	18.80	18.88	23,385
22 Apr 24	18.60000 +0.24	18.90	18.20	18.22	24,409
19 Apr 24	18.36000 -0.36	18.60	18.20	18.40	22,166
18 Apr 24	18.72000 +0.34	18.76	18.14	18.30	31,133
17 Apr 24	18.38000 -0.02	18.60	18.08	18.24	39,782
16 Apr 24	18.40000 -0.34	18.58	18.26	18.38	40,149
15 Apr 24	18.74000 -0.38	19.08	18.50	19.02	46,642
12 Apr 24	19.12000 -0.22	19.74	19.06	19.64	31,002
11 Apr 24	19.34000 +0.08	19.70	19.14	19.38	31,520
10 Apr 24	19.26000 +0.16	19.76	19.12	19.28	72,678
09 Apr 24	19.10000 -0.14	19.66	19.02	19.28	79,774
08 Apr 24	19.24000 +0.76	19.24	18.26	18.38	56,655
05 Apr 24	18.48000 -0.22	18.50	18.08	18.38	29,968
04 Apr 24	18.70000 +1.12	18.80	17.66	17.66	56,839
03 Apr 24	17.58000 -0.12	17.72	17.42	17.72	63,168
02 Apr 24	17.70000 -0.28	18.34	17.58	18.14	60,081
28 Mar 24	17.98000 -0.84	19.48	17.98	18.98	80,743
27 Mar 24	18.82000 -0.24	19.00	18.30	19.00	60,819
26 Mar 24	19.06000 +0.42	19.30	18.66	18.68	68,369
25 Mar 24	18.64000 +0.64	18.64	18.00	18.00	26,616
22 Mar 24	18.00000 +0.06	18.26	17.82	17.90	33,538
21 Mar 24	17.94000 +0.52	18.00	17.40	17.40	46,338
20 Mar 24	17.42000 -0.20	17.50	17.12	17.44	19,243
19 Mar 24	17.62000 +0.08	17.82	17.40	17.50	38,981
18 Mar 24	17.54000 +0.08	17.92	17.44	17.56	24,512
15 Mar 24	17.46000 +0.02	17.62	17.12	17.44	45,597
14 Mar 24	17.44000 -0.12	17.88	17.42	17.50	39,097
13 Mar 24	17.56000 +0.36	17.58	17.20	17.20	63,397
12 Mar 24	17.20000 -0.10	17.44	17.10	17.36	24,450
11 Mar 24	17.30000 +0.00	17.54	17.10	17.20	27,285
08 Mar 24	17.30000 -0.14	17.58	17.26	17.56	28,871
07 Mar 24	17.44000 +0.26	17.58	16.82	17.18	45,103
06 Mar 24	17.18000 +0.66	17.18	16.50	16.50	25,660
05 Mar 24	16.52000 -0.48	16.94	16.52	16.90	35,099
04 Mar 24	17.00000 -0.32	17.34	16.92	17.30	33,000
01 Mar 24	17.32000 +0.12	17.38	17.00	17.22	26,882
29 Feb 24	17.20000 -0.14	17.52	17.08	17.30	51,072
28 Feb 24	17.34000 +0.02	17.72	17.20	17.38	62,111
27 Feb 24	17.32000 +0.66	17.32	16.56	16.76	96,380
26 Feb 24	16.66000 -0.84	17.54	16.54	17.44	168,527
23 Feb 24	17.50000 -0.96	18.32	17.42	18.24	96,971
22 Feb 24	18.46000 +0.28	19.10	18.40	19.10	52,105
21 Feb 24	18.18000 -0.04	18.36	18.08	18.24	36,350
20 Feb 24	18.22000 -0.12	18.46	18.00	18.22	20,855
19 Feb 24	18.34000 -0.52	18.90	18.22	18.70	19,915
16 Feb 24	18.86000 +0.36	19.32	18.76	19.00	78,097
15 Feb 24	18.50000 +0.24	18.80	18.36	18.50	43,334
14 Feb 24	18.26000 +0.00	18.44	17.82	18.26	25,141
13 Feb 24	18.26000 -0.72	19.08	18.10	18.80	70,552
12 Feb 24	18.98000 +0.98	19.06	18.08	18.24	54,376
09 Feb 24	18.00000 -0.72	18.98	18.00	18.96	56,865
08 Feb 24	18.72000 +0.32	19.00	18.40	18.40	37,132
07 Feb 24	18.40000 -0.36	19.04	18.40	18.74	62,454
06 Feb 24	18.76000 +0.56	18.76	17.98	18.40	55,997
05 Feb 24	18.20000 +0.62	18.84	17.70	17.82	71,753
02 Feb 24	17.58000 +0.36	18.12	17.58	17.66	24,534
01 Feb 24	17.22000 -0.24	18.06	17.22	17.44	82,082
31 Jan 24	17.46000 -0.24	17.60	17.16	17.54	35,133
30 Jan 24	17.70000 -0.48	18.22	17.56	18.20	73,887
29 Jan 24	18.18000 -0.38	18.50	17.96	18.50	11,423
26 Jan 24	18.56000 +0.48	18.68	17.84	18.08	15,144
25 Jan 24	18.08000 -0.62	18.64	18.08	18.50	23,069
24 Jan 24	18.70000 +0.24	19.18	18.70	18.90	22,658
23 Jan 24	18.46000 -0.30	19.22	18.46	18.72	32,938
22 Jan 24	18.76000 +0.12	19.14	18.66	18.88	31,094
19 Jan 24	18.64000 +0.28	18.74	18.04	18.16	40,190
18 Jan 24	18.36000 +0.92	18.62	17.30	17.38	39,645
17 Jan 24	17.44000 -0.76	17.82	17.04	17.74	79,121
16 Jan 24	18.20000 -0.74	19.08	18.20	18.84	34,613
15 Jan 24	18.94000 -0.40	19.48	18.92	19.44	14,871
12 Jan 24	19.34000 +0.36	19.78	19.04	19.04	20,263
11 Jan 24	18.98000 -0.48	20.15	18.96	19.78	40,500
10 Jan 24	19.46000 +0.66	19.56	18.98	18.98	38,619
09 Jan 24	18.80000 -0.20	19.20	18.78	19.14	17,870
08 Jan 24	19.00000 +0.14	19.12	18.58	18.78	17,259
05 Jan 24	18.86000 -0.38	19.28	18.58	19.00	24,347
04 Jan 24	19.24000 +0.30	19.26	18.72	19.00	21,367
03 Jan 24	18.94000 -0.48	19.50	18.94	19.42	24,879
02 Jan 24	19.42000 -0.10	19.84	19.10	19.60	25,288
29 Dec 23	19.52000 +0.20	19.68	19.12	19.36	19,124
28 Dec 23	19.32000 -0.22	19.70	19.16	19.56	24,164
27 Dec 23	19.54000 +0.54	19.68	19.00	19.00	56,081
22 Dec 23	19.00000 -0.22	19.12	18.80	19.10	16,626
21 Dec 23	19.22000 +0.04	19.26	18.84	19.00	40,845
20 Dec 23	19.18000 -0.56	19.94	19.06	19.62	50,846
19 Dec 23	19.74000 +0.42	19.84	19.42	19.42	26,723
18 Dec 23	19.32000 -1.08	20.10	19.32	20.10	56,238
15 Dec 23	20.40000 +0.15	20.90	19.96	20.05	44,313
14 Dec 23	20.25000 +0.89	20.45	19.28	19.60	46,612
13 Dec 23	19.36000 -0.44	19.88	19.24	19.72	46,138
12 Dec 23	19.80000 -0.50	20.35	19.78	20.30	36,674
11 Dec 23	20.30000 -0.45	20.85	20.25	20.80	19,652
08 Dec 23	20.75000 +0.30	21.00	20.40	20.45	24,745
07 Dec 23	20.45000 -0.25	20.95	20.25	20.70	30,882
06 Dec 23	20.70000 -0.50	21.10	20.05	21.00	61,547
05 Dec 23	21.20000 +0.65	21.30	20.45	20.45	26,597
04 Dec 23	20.55000 -0.70	21.35	20.40	21.15	72,077
01 Dec 23	21.25000 +1.00	21.25	20.35	20.35	49,659
30 Nov 23	20.25000 -0.05	20.60	20.05	20.35	41,005
29 Nov 23	20.30000 +0.84	20.65	19.50	19.50	66,680
28 Nov 23	19.46000 -0.54	20.05	18.84	19.98	64,675
27 Nov 23	20.00000 +1.82	20.40	18.34	18.34	126,064
24 Nov 23	18.18000 +0.12	18.26	17.82	18.26	23,840
23 Nov 23	18.06000 +0.08	18.26	17.84	18.10	22,531
22 Nov 23	17.98000 -0.06	18.56	17.86	17.88	34,365
21 Nov 23	18.04000 -0.70	18.94	18.00	18.88	33,119
20 Nov 23	18.74000 -0.26	19.10	18.66	19.10	30,861
17 Nov 23	19.00000 -0.30	19.54	18.92	19.54	174,356
16 Nov 23	19.30000 -0.26	19.90	19.30	19.60	28,199
15 Nov 23	19.56000 -0.14	20.95	19.48	20.65	183,575
14 Nov 23	19.70000 +1.12	19.74	18.60	18.66	44,897
13 Nov 23	18.58000 +0.20	18.74	18.30	18.62	27,658
10 Nov 23	18.38000 -0.78	18.92	17.88	18.90	91,727
09 Nov 23	19.16000 +0.14	19.22	18.58	19.00	40,077
08 Nov 23	19.02000 +0.06	19.68	18.80	18.80	47,516
07 Nov 23	18.96000 -0.06	19.30	18.84	19.08	41,005
06 Nov 23	19.02000 +0.22	19.30	18.66	19.10	46,599
03 Nov 23	18.80000 +0.72	18.98	17.90	18.10	56,719
02 Nov 23	18.08000 +1.16	18.34	17.20	17.20	42,239
01 Nov 23	16.92000 +0.54	16.92	16.32	16.58	31,235
31 Oct 23	16.38000 +0.32	16.58	16.10	16.12	29,461
30 Oct 23	16.06000 -0.46	16.98	16.00	16.50	22,049
27 Oct 23	16.52000 -0.10	16.68	16.12	16.60	72,386
26 Oct 23	16.62000 -0.40	17.10	16.58	16.66	29,875
25 Oct 23	17.02000 -0.60	17.76	16.96	17.64	27,280
24 Oct 23	17.62000 +0.54	17.80	16.94	17.08	39,463
23 Oct 23	17.08000 -0.24	17.34	16.68	17.24	33,604
20 Oct 23	17.32000 -0.56	17.94	17.04	17.94	41,970
19 Oct 23	17.88000 -0.48	18.38	17.80	18.26	48,996
18 Oct 23	18.36000 -0.54	19.10	18.36	19.00	28,846
17 Oct 23	18.90000 +0.46	18.96	18.42	18.52	21,154
16 Oct 23	18.44000 -0.12	18.70	18.30	18.70	22,112
13 Oct 23	18.56000 -0.34	19.18	18.56	19.18	21,627
12 Oct 23	18.90000 -0.28	19.30	18.76	19.28	22,312
11 Oct 23	19.18000 -0.16	19.60	19.06	19.34	22,488
10 Oct 23	19.34000 +0.50	19.50	18.66	18.70	17,550
09 Oct 23	18.84000 -0.20	19.30	18.80	19.22	13,866
06 Oct 23	19.04000 +0.16	19.14	18.50	18.88	38,688
05 Oct 23	18.88000 +0.10	19.10	18.72	18.76	18,380
04 Oct 23	18.78000 +0.14	18.80	18.22	18.40	26,763
03 Oct 23	18.64000 -0.72	19.36	18.64	19.22	23,936
02 Oct 23	19.36000 -0.36	19.88	19.36	19.76	31,205
29 Sep 23	19.72000 +0.32	20.05	19.62	19.62	52,690
28 Sep 23	19.40000 +0.50	19.44	19.00	19.12	36,513
27 Sep 23	18.90000 +0.14	19.20	18.66	18.76	24,120
26 Sep 23	18.76000 -0.44	19.28	18.74	19.10	45,439
25 Sep 23	19.20000 -0.95	20.25	18.90	20.00	60,704
22 Sep 23	20.15000 -0.15	20.30	19.64	20.15	55,981
21 Sep 23	20.30000 -0.45	20.85	20.30	20.55	28,440
20 Sep 23	20.75000 +0.00	21.05	20.60	20.75	17,130
19 Sep 23	20.75000 -0.10	21.20	20.65	20.95	27,440
18 Sep 23	20.85000 -1.05	21.95	20.70	21.70	63,784
15 Sep 23	21.90000 -0.60	22.65	21.85	22.65	46,799
14 Sep 23	22.50000 +0.20	22.60	22.15	22.15	24,315
13 Sep 23	22.30000 -0.15	22.45	22.05	22.35	31,702
12 Sep 23	22.45000 -0.60	23.30	22.45	23.30	34,452
11 Sep 23	23.05000 +0.00	23.25	23.00	23.10	12,396
08 Sep 23	23.05000 -0.10	23.35	22.85	23.25	15,449
07 Sep 23	23.15000 -0.80	23.80	22.90	23.80	35,528
06 Sep 23	23.95000 -0.10	24.20	23.80	23.90	13,502
05 Sep 23	24.05000 -0.20	24.50	24.00	24.25	16,177
04 Sep 23	24.25000 +0.25	24.70	23.85	23.85	24,678
01 Sep 23	24.00000 -0.70	24.80	23.90	24.80	30,009
31 Aug 23	24.70000 +0.15	24.80	24.40	24.60	18,273
30 Aug 23	24.55000 -0.20	24.80	24.40	24.55	25,448
29 Aug 23	24.75000 +0.75	24.75	23.95	24.00	75,847
28 Aug 23	24.00000 +0.15	24.05	23.70	24.00	29,669
25 Aug 23	23.85000 +0.50	24.10	23.25	23.60	38,100
24 Aug 23	23.35000 -0.55	24.05	23.35	24.00	40,088
23 Aug 23	23.90000 +1.00	23.95	22.65	23.05	57,124
22 Aug 23	22.90000 +0.25	24.80	22.90	24.00	161,804
21 Aug 23	22.65000 +0.40	22.80	22.30	22.45	35,677
18 Aug 23	22.25000 -0.60	22.80	21.95	22.60	34,348
17 Aug 23	22.85000 -0.35	23.15	22.60	23.10	17,012
16 Aug 23	23.20000 +0.25	23.45	22.80	23.15	13,182
15 Aug 23	22.95000 -0.10	23.30	22.85	23.10	9,882
14 Aug 23	23.05000 +0.35	23.20	22.65	22.65	9,902
11 Aug 23	22.70000 -0.10	23.05	22.65	22.90	10,974
10 Aug 23	22.80000 +0.20	23.00	22.60	22.75	8,473
09 Aug 23	22.60000 -0.25	23.25	22.60	23.10	13,723
08 Aug 23	22.85000 -0.10	22.95	22.30	22.65	20,493
07 Aug 23	22.95000 -0.70	23.60	22.90	23.55	12,217
04 Aug 23	23.65000 +0.05	23.70	23.35	23.70	10,495
03 Aug 23	23.60000 +0.10	23.70	23.20	23.35	13,905
02 Aug 23	23.50000 -0.65	24.00	23.40	23.85	20,658
01 Aug 23	24.15000 -0.05	24.60	23.85	24.15	24,548
31 Jul 23	24.20000 -0.05	24.40	23.50	24.20	22,279
28 Jul 23	24.25000 +0.00	24.25	23.95	24.10	9,051
27 Jul 23	24.25000 +0.40	24.70	23.95	23.95	34,703
26 Jul 23	23.85000 -0.15	24.20	23.75	23.90	13,757
25 Jul 23	24.00000 +0.25	24.05	23.45	23.80	18,618
24 Jul 23	23.75000 +0.05	23.90	23.40	23.65	15,661
21 Jul 23	23.70000 +0.70	23.70	22.75	22.90	20,423
20 Jul 23	23.00000 +0.00	23.30	22.75	22.75	7,181
19 Jul 23	23.00000 -0.35	23.40	22.95	23.40	16,479
18 Jul 23	23.35000 +0.65	23.50	22.70	22.75	21,521
17 Jul 23	22.70000 +0.05	22.70	22.20	22.50	14,826
14 Jul 23	22.65000 -0.45	23.10	22.60	23.05	11,423
13 Jul 23	23.10000 +0.35	23.25	22.75	22.90	24,658
12 Jul 23	22.75000 +0.60	22.80	22.35	22.35	17,219
11 Jul 23	22.15000 +0.25	22.35	21.95	22.10	15,669
10 Jul 23	21.90000 -0.55	22.45	21.85	22.35	14,153
07 Jul 23	22.45000 +0.35	22.45	21.80	22.25	44,473
06 Jul 23	22.10000 -0.50	22.45	22.05	22.45	40,237
05 Jul 23	22.60000 -0.45	23.05	22.50	22.95	17,237
04 Jul 23	23.05000 +0.00	23.25	22.95	23.00	12,114
03 Jul 23	23.05000 +0.30	23.20	22.55	22.80	25,117
30 Jun 23	22.75000 +0.25	23.05	22.45	22.55	19,500
29 Jun 23	22.50000 +0.35	22.95	22.05	22.40	28,159
28 Jun 23	22.15000 +0.05	22.45	22.00	22.15	21,615
27 Jun 23	22.10000 -0.35	22.30	21.85	22.30	24,260
26 Jun 23	22.45000 -0.10	23.00	22.45	22.95	32,281
23 Jun 23	22.55000 -1.20	23.85	21.75	23.70	104,027
22 Jun 23	23.75000 -0.15	23.85	23.25	23.70	38,871
21 Jun 23	23.90000 -1.20	24.85	23.90	24.85	24,630
20 Jun 23	25.10000 +0.05	25.20	24.50	25.05	33,793
19 Jun 23	25.05000 +0.40	25.20	24.60	24.60	25,013
16 Jun 23	24.65000 -0.50	25.60	24.50	25.25	75,885
15 Jun 23	25.15000 +0.75	25.25	24.35	24.35	41,215
14 Jun 23	24.40000 -0.40	24.95	24.30	24.90	24,324
13 Jun 23	24.80000 +0.85	24.85	24.10	24.15	42,650
12 Jun 23	23.95000 +0.30	23.95	23.50	23.85	25,697
09 Jun 23	23.65000 +0.05	23.80	23.50	23.65	12,463
08 Jun 23	23.60000 -0.25	23.75	23.20	23.60	19,027
07 Jun 23	23.85000 -0.25	24.20	23.70	24.00	16,954
06 Jun 23	24.10000 -0.10	24.10	23.45	24.10	29,157
05 Jun 23	24.20000 -0.35	24.65	23.90	24.65	27,426
02 Jun 23	24.55000 +0.20	24.85	24.25	24.60	35,254
01 Jun 23	24.35000 +0.70	24.35	23.60	23.90	31,504
31 May 23	23.65000 -0.35	24.60	23.30	23.80	74,331
30 May 23	24.00000 +0.80	24.70	23.85	24.05	83,939
29 May 23	23.20000 +0.00	23.35	23.05	23.30	10,581
26 May 23	23.20000 +0.80	23.30	22.20	22.40	24,668
25 May 23	22.40000 +0.50	22.60	21.85	22.00	31,366
24 May 23	21.90000 -1.00	22.55	21.80	22.55	35,193
23 May 23	22.90000 -0.35	23.30	22.40	23.15	23,203
22 May 23	23.25000 -0.40	23.80	23.05	23.65	21,116
19 May 23	23.65000 +0.60	23.65	23.15	23.15	41,182
18 May 23	23.05000 -0.05	23.35	22.80	23.30	40,188
17 May 23	23.10000 +0.75	23.30	22.40	22.40	72,473
16 May 23	22.35000 +1.35	23.45	21.80	21.80	196,016
15 May 23	21.00000 +0.05	21.35	20.75	21.00	22,261
12 May 23	20.95000 -0.35	21.45	20.90	21.15	12,372
11 May 23	21.30000 +0.15	21.45	21.00	21.05	19,879
10 May 23	21.15000 +0.10	21.30	20.75	20.95	20,717
09 May 23	21.05000 -0.50	21.50	20.90	21.45	20,479
08 May 23	21.55000 -0.25	21.80	21.20	21.80	16,636
05 May 23	21.80000 +0.75	21.80	21.00	21.20	22,638
04 May 23	21.05000 +0.05	21.15	20.80	20.95	25,450
03 May 23	21.00000 -0.15	21.35	20.65	21.35	23,807
02 May 23	21.15000 -0.40	21.75	21.05	21.65	18,924
28 Apr 23	21.55000 +0.50	21.75	21.20	21.20	25,951
27 Apr 23	21.05000 +0.65	21.10	20.30	20.40	38,747
26 Apr 23	20.40000 -0.35	20.80	20.30	20.60	27,419
25 Apr 23	20.75000 -0.40	21.10	20.70	21.05	15,444
24 Apr 23	21.15000 -0.15	21.55	21.10	21.30	16,411
21 Apr 23	21.30000 -0.15	21.55	20.90	21.40	25,074
20 Apr 23	21.45000 -0.45	22.60	21.40	22.20	40,279
19 Apr 23	21.90000 +0.80	22.00	20.90	21.10	44,797
18 Apr 23	21.10000 +0.25	21.30	20.75	21.00	35,594
17 Apr 23	20.85000 +0.15	21.20	20.70	20.85	21,586
14 Apr 23	20.70000 -0.05	21.00	20.70	20.90	24,220
13 Apr 23	20.75000 +0.05	21.20	20.65	20.85	36,521
12 Apr 23	20.70000 -0.25	20.95	20.40	20.90	45,415
11 Apr 23	20.95000 +0.15	21.00	20.70	20.95	45,961
06 Apr 23	20.80000 -0.55	21.45	20.55	21.20	30,356
05 Apr 23	21.35000 +0.00	21.55	21.15	21.35	33,026
04 Apr 23	21.35000 -0.90	22.50	21.35	22.25	38,721
03 Apr 23	22.25000 -0.30	22.70	21.95	22.55	28,265
31 Mar 23	22.55000 +0.40	22.70	21.65	22.35	53,843
30 Mar 23	22.15000 +1.95	22.45	21.10	21.35	93,431
29 Mar 23	20.20000 +0.15	20.35	19.92	20.10	31,194
28 Mar 23	20.05000 -0.50	20.55	19.84	20.55	50,995
27 Mar 23	20.55000 -0.25	21.10	20.55	20.85	36,523
24 Mar 23	20.80000 -0.50	21.25	20.55	21.25	41,239
23 Mar 23	21.30000 +0.15	21.40	20.70	21.00	34,662
22 Mar 23	21.15000 -0.20	21.50	21.00	21.10	29,992
21 Mar 23	21.35000 +0.20	21.50	21.00	21.40	26,176
20 Mar 23	21.15000 -0.15	21.45	20.55	21.25	42,809
17 Mar 23	21.30000 -0.55	22.40	21.15	22.20	48,913
16 Mar 23	21.85000 +0.85	21.85	21.05	21.55	58,719
15 Mar 23	21.00000 -1.40	22.45	21.00	22.45	78,098
14 Mar 23	22.40000 +0.70	22.55	21.65	21.70	30,310
13 Mar 23	21.70000 -0.40	22.10	21.20	22.10	44,319
10 Mar 23	22.10000 -0.55	22.35	21.70	22.10	40,736
09 Mar 23	22.65000 +0.15	22.65	21.80	22.15	42,744
08 Mar 23	22.50000 -0.20	22.75	22.40	22.50	39,311
07 Mar 23	22.70000 -0.65	23.25	22.60	23.15	57,722
06 Mar 23	23.35000 +1.00	23.75	22.75	23.05	149,327
03 Mar 23	22.35000 +0.85	22.50	21.60	21.60	58,225
02 Mar 23	21.50000 -0.30	21.80	21.45	21.65	97,494
01 Mar 23	21.80000 +0.00	22.05	21.55	21.95	45,905
28 Feb 23	21.80000 +0.40	21.80	21.05	21.40	85,660
27 Feb 23	21.40000 +0.80	21.55	20.90	21.05	47,624
24 Feb 23	20.60000 -0.75	21.45	20.60	21.35	46,641
23 Feb 23	21.35000 +0.70	21.65	20.90	21.05	61,064
22 Feb 23	20.65000 -0.40	21.00	20.55	20.95	75,447
21 Feb 23	21.05000 -0.75	21.80	21.00	21.75	66,899
20 Feb 23	21.80000 -0.35	22.15	21.45	22.15	57,634
17 Feb 23	22.15000 +0.30	22.20	21.55	21.60	64,492
16 Feb 23	21.85000 -1.35	23.55	21.70	23.50	149,143
15 Feb 23	23.20000 +0.15	23.85	23.15	23.20	71,436
14 Feb 23	23.05000 -1.10	25.35	22.70	25.05	224,069
13 Feb 23	24.15000 -0.20	24.65	23.95	24.55	40,238
10 Feb 23	24.35000 -0.65	25.00	23.80	24.85	75,541
09 Feb 23	25.00000 +0.05	25.40	25.00	25.00	35,349
08 Feb 23	24.95000 -0.70	25.90	24.90	25.80	79,774
07 Feb 23	25.65000 -0.25	26.10	25.50	26.00	37,059
06 Feb 23	25.90000 -0.15	26.00	25.55	25.80	23,886
03 Feb 23	26.05000 -1.10	26.80	25.65	26.80	59,656
02 Feb 23	27.15000 +1.00	27.30	26.40	26.40	75,051
01 Feb 23	26.15000 +0.15	26.75	26.05	26.05	41,482
31 Jan 23	26.00000 +0.35	26.00	25.30	25.80	42,937
30 Jan 23	25.65000 -0.10	25.90	25.25	25.55	26,271
27 Jan 23	25.75000 -0.30	26.15	25.65	26.05	27,888
26 Jan 23	26.05000 +0.50	26.55	25.75	25.75	58,301
25 Jan 23	25.55000 -1.00	26.55	25.35	26.55	46,976
24 Jan 23	26.55000 -0.15	27.00	26.45	26.85	60,237
23 Jan 23	26.70000 +0.80	26.85	25.90	26.15	51,394
20 Jan 23	25.90000 +0.15	26.25	25.55	26.25	22,651
19 Jan 23	25.75000 -0.55	26.40	25.70	26.10	75,369
18 Jan 23	26.30000 +0.00	27.05	26.10	26.20	66,404
17 Jan 23	26.30000 +0.60	26.30	25.30	25.75	60,877
16 Jan 23	25.70000 -0.55	26.50	24.70	26.50	83,307
13 Jan 23	26.25000 +0.05	26.50	26.00	26.25	78,073
12 Jan 23	26.20000 -0.10	26.45	25.80	26.45	74,107
11 Jan 23	26.30000 +0.50	26.45	25.75	25.90	68,401
10 Jan 23	25.80000 +0.10	26.45	25.25	26.10	81,842
09 Jan 23	25.70000 +0.70	25.70	24.80	24.95	57,759
06 Jan 23	25.00000 +0.85	25.00	24.15	24.15	44,070
05 Jan 23	24.15000 -0.50	25.00	24.15	24.50	28,913
04 Jan 23	24.65000 +0.20	24.90	24.15	24.50	41,966
03 Jan 23	24.45000 +0.05	24.70	24.05	24.25	40,574
02 Jan 23	24.40000 -0.70	25.25	24.20	25.25	32,616
30 Dec 22	25.10000 +0.10	25.40	24.60	24.95	35,342
29 Dec 22	25.00000 +0.65	25.00	24.05	24.05	38,992
28 Dec 22	24.35000 -0.25	24.70	24.20	24.40	23,365
27 Dec 22	24.60000 -0.80	25.80	24.45	25.60	49,223
23 Dec 22	25.40000 +1.55	25.60	23.95	23.95	153,596
22 Dec 22	23.85000 +0.40	24.25	23.65	23.65	54,409
21 Dec 22	23.45000 +0.50	23.55	22.80	22.80	52,735
20 Dec 22	22.95000 -0.85	23.60	22.70	23.35	36,058
19 Dec 22	23.80000 +0.35	24.00	23.05	23.40	49,243
16 Dec 22	23.45000 -0.85	24.25	23.30	24.10	116,558
15 Dec 22	24.30000 -0.45	25.15	24.20	24.50	69,815
14 Dec 22	24.75000 -0.05	24.95	24.40	24.50	42,919
13 Dec 22	24.80000 +0.20	25.05	24.25	24.55	105,606
12 Dec 22	24.60000 +0.80	24.60	23.30	23.35	70,061
09 Dec 22	23.80000 +0.45	24.00	23.50	23.50	40,736
08 Dec 22	23.35000 +0.40	23.50	22.65	23.00	37,684
07 Dec 22	22.95000 -0.35	23.35	22.35	23.10	64,459
06 Dec 22	23.30000 -0.80	24.00	23.15	23.75	63,095
05 Dec 22	24.10000 +0.00	24.45	24.00	24.30	40,778
02 Dec 22	24.10000 +0.45	24.30	23.05	23.60	82,306
01 Dec 22	23.65000 -0.10	24.50	23.50	24.00	90,507
30 Nov 22	23.75000 -0.15	24.15	23.60	23.90	58,797
29 Nov 22	23.90000 -0.85	24.55	23.55	24.55	67,749
28 Nov 22	24.75000 +0.10	25.15	24.30	24.70	91,605
25 Nov 22	24.65000 -0.25	24.95	24.40	24.70	86,244
24 Nov 22	24.90000 +1.65	25.00	23.30	23.30	119,975
23 Nov 22	23.25000 +1.90	23.25	21.85	22.00	146,600
22 Nov 22	21.35000 -0.20	21.35	20.90	21.35	32,757
21 Nov 22	21.55000 -0.10	21.90	20.45	21.40	92,982
18 Nov 22	21.65000 +1.69	21.65	19.46	20.00	301,465
17 Nov 22	19.96000 -1.79	21.95	19.88	21.85	141,230
16 Nov 22	21.75000 +0.00	22.70	21.45	21.75	100,339
15 Nov 22	21.75000 +1.83	22.30	20.70	21.20	131,215
14 Nov 22	19.92000 -0.13	20.40	19.68	20.40	53,316
11 Nov 22	20.05000 +0.79	20.15	19.04	19.24	63,009
10 Nov 22	19.26000 +1.10	19.26	17.44	18.22	87,430
09 Nov 22	18.16000 -1.02	19.44	18.14	19.22	60,995
08 Nov 22	19.18000 -0.74	19.78	17.90	19.78	114,622
07 Nov 22	19.92000 +0.90	20.00	19.08	19.08	43,130
04 Nov 22	19.02000 +0.04	19.26	18.74	19.00	22,878
03 Nov 22	18.98000 +0.22	19.00	18.22	18.46	37,127
02 Nov 22	18.76000 -0.34	19.70	18.74	19.02	41,940
01 Nov 22	19.10000 +0.42	19.36	18.88	18.94	36,682
31 Oct 22	18.68000 +0.26	18.72	18.30	18.34	16,108
28 Oct 22	18.42000 -0.04	18.58	18.12	18.12	30,224
27 Oct 22	18.46000 -0.22	18.78	18.14	18.54	58,519
26 Oct 22	18.68000 +0.96	18.68	17.68	17.68	39,809
25 Oct 22	17.72000 +1.02	17.76	16.74	16.74	35,866
24 Oct 22	16.70000 +0.18	17.00	16.56	16.70	34,883
21 Oct 22	16.52000 -0.20	16.80	16.40	16.80	32,511
20 Oct 22	16.72000 +0.18	16.80	16.28	16.70	28,567
19 Oct 22	16.54000 -0.56	17.38	16.54	17.38	31,942
18 Oct 22	17.10000 +0.66	17.30	16.70	16.80	64,584
17 Oct 22	16.44000 +0.40	16.64	15.88	16.04	48,722
14 Oct 22	16.04000 -0.18	16.80	16.02	16.46	58,380
13 Oct 22	16.22000 +0.12	16.24	15.32	16.00	53,629
12 Oct 22	16.10000 +0.14	16.40	15.96	16.00	46,005
11 Oct 22	15.96000 -0.84	16.72	15.58	16.64	67,897
10 Oct 22	16.80000 -0.24	17.16	16.62	16.80	39,722
07 Oct 22	17.04000 -0.56	17.70	16.90	17.50	44,692
06 Oct 22	17.60000 -0.20	18.24	17.50	18.18	32,167
05 Oct 22	17.80000 -0.62	18.54	17.78	18.50	48,935
04 Oct 22	18.42000 +0.86	18.66	17.92	17.98	101,494
03 Oct 22	17.56000 -0.04	17.62	16.94	17.34	38,666
30 Sep 22	17.60000 +0.28	17.66	17.08	17.28	51,025
29 Sep 22	17.32000 -1.34	18.44	17.28	18.44	65,740
28 Sep 22	18.66000 -0.24	18.86	18.22	18.78	87,027
27 Sep 22	18.90000 +0.24	19.20	18.70	18.86	42,746
26 Sep 22	18.66000 -0.18	19.14	18.50	18.90	55,485
23 Sep 22	18.84000 -1.10	20.00	18.72	20.00	75,649
22 Sep 22	19.94000 -1.11	20.70	19.94	20.45	60,116
21 Sep 22	21.05000 +0.50	21.10	20.30	20.40	57,970
20 Sep 22	20.55000 -0.70	21.40	20.40	21.35	73,198
19 Sep 22	21.25000 +0.25	21.45	20.55	21.05	52,491
16 Sep 22	21.00000 -0.65	21.35	20.75	21.30	100,625
15 Sep 22	21.65000 +0.00	22.10	21.20	21.80	73,437
14 Sep 22	21.65000 -1.00	22.65	21.35	22.60	119,245
13 Sep 22	22.65000 +0.00	24.95	22.60	22.95	185,753
12 Sep 22	22.65000 +0.25	22.90	22.40	22.60	91,629
09 Sep 22	22.40000 +0.35	22.40	21.85	22.05	30,675
08 Sep 22	22.05000 +0.60	22.30	21.60	21.90	54,885
07 Sep 22	21.45000 +0.00	21.55	21.05	21.25	19,409
06 Sep 22	21.45000 +0.40	21.75	21.10	21.10	45,678
05 Sep 22	21.05000 -0.50	21.10	20.55	20.95	48,194
02 Sep 22	21.55000 +0.50	21.60	21.15	21.25	33,959
01 Sep 22	21.05000 -0.60	21.65	20.90	21.40	62,468
31 Aug 22	21.65000 -0.60	22.35	21.60	22.35	33,274
30 Aug 22	22.25000 +0.30	22.80	21.90	21.90	43,429
29 Aug 22	21.95000 -0.25	22.25	21.55	21.80	39,881
26 Aug 22	22.20000 -2.00	24.15	22.05	24.10	137,653
25 Aug 22	24.20000 +1.10	24.30	23.35	23.70	136,516
24 Aug 22	23.10000 +2.70	23.25	20.50	20.50	133,396
23 Aug 22	20.40000 +0.42	20.75	19.70	19.80	75,918
22 Aug 22	19.98000 -0.52	20.40	19.98	20.35	96,326
19 Aug 22	20.50000 -0.10	20.65	20.30	20.45	53,512
18 Aug 22	20.60000 +0.05	20.65	20.20	20.40	40,973
17 Aug 22	20.55000 -0.05	21.00	20.45	20.55	49,048
16 Aug 22	20.60000 +0.35	20.95	20.20	20.25	70,988
15 Aug 22	20.25000 -0.20	20.75	20.15	20.50	40,891
12 Aug 22	20.45000 -0.35	20.90	20.20	20.85	54,665
11 Aug 22	20.80000 +0.25	21.00	20.20	20.65	77,590
10 Aug 22	20.55000 +1.01	20.65	19.50	19.50	69,519
09 Aug 22	19.54000 -0.76	20.30	19.54	20.20	61,280
08 Aug 22	20.30000 +0.15	20.60	20.20	20.50	39,262
05 Aug 22	20.15000 +0.15	20.65	19.90	20.15	67,151
04 Aug 22	20.00000 +0.26	20.40	19.78	19.94	74,237
03 Aug 22	19.74000 -0.22	20.40	19.72	20.25	63,695
02 Aug 22	19.96000 +0.36	20.15	19.14	19.66	126,108
01 Aug 22	19.60000 -1.40	21.00	19.60	20.80	105,701
29 Jul 22	21.00000 +0.25	21.55	20.50	20.75	122,415
28 Jul 22	20.75000 +0.99	20.85	19.88	19.90	103,288
27 Jul 22	19.76000 +0.28	19.80	19.26	19.64	72,256
26 Jul 22	19.48000 -0.06	19.72	19.32	19.64	37,005
25 Jul 22	19.54000 -0.76	20.40	19.54	20.10	50,397
22 Jul 22	20.30000 +0.50	20.70	19.70	19.80	61,693
21 Jul 22	19.80000 -0.35	20.80	19.64	20.00	163,110
20 Jul 22	20.15000 -0.20	20.60	19.62	20.50	100,135
19 Jul 22	20.35000 -0.80	21.05	20.25	21.05	74,806
18 Jul 22	21.15000 +0.10	21.85	20.70	21.40	79,617
15 Jul 22	21.05000 +0.20	21.50	20.80	21.00	28,491
14 Jul 22	20.85000 -0.60	21.85	20.60	21.60	65,410
13 Jul 22	21.45000 -0.09	21.60	20.40	21.60	49,928
12 Jul 22	21.54170 +1.08	21.69	20.61	20.76	61,753
11 Jul 22	20.46210 -3.88	22.42	20.22	22.13	143,251
08 Jul 22	24.33860 +0.39	24.49	23.60	24.09	24,766
07 Jul 22	23.94610 +1.28	24.00	22.67	22.72	77,354
06 Jul 22	22.67030 -0.29	23.21	22.47	22.77	58,245
05 Jul 22	22.96470 -0.44	23.75	22.52	23.36	25,423
04 Jul 22	23.40630 -0.44	24.34	23.16	24.24	23,142
01 Jul 22	23.84790 +0.34	24.09	22.92	23.31	22,821
30 Jun 22	23.50450 -0.29	23.80	22.87	23.75	31,951
29 Jun 22	23.79890 -0.98	24.63	23.31	24.49	34,849
28 Jun 22	24.78030 -0.49	25.42	24.78	25.03	24,837
27 Jun 22	25.27100 +1.13	25.27	24.53	24.53	24,699
24 Jun 22	24.14240 +0.83	24.24	23.21	23.26	16,454
23 Jun 22	23.30820 -1.52	24.44	23.01	24.44	41,594
22 Jun 22	24.82930 -0.74	25.32	23.75	25.27	41,467
21 Jun 22	25.56540 +1.47	25.66	23.90	24.34	58,956
20 Jun 22	24.09330 +0.44	24.09	23.16	23.46	32,506
17 Jun 22	23.65170 +1.57	23.65	21.93	22.08	67,105
16 Jun 22	22.08140 -0.64	22.82	21.84	22.77	30,722
15 Jun 22	22.71930 +0.74	22.77	21.98	22.28	32,217
14 Jun 22	21.98330 -0.44	22.96	21.98	22.82	34,112
13 Jun 22	22.42490 -1.23	23.41	22.33	23.41	54,017
10 Jun 22	23.65170 -0.93	24.83	23.65	24.58	31,833
09 Jun 22	24.58400 -1.42	25.71	24.58	25.71	35,054
08 Jun 22	26.00700 +0.20	26.20	25.71	26.01	36,480
07 Jun 22	25.81070 -0.05	26.01	25.37	26.01	28,669
06 Jun 22	25.85980 +0.29	26.30	25.71	25.86	25,368
03 Jun 22	25.56540 -0.54	26.15	25.42	25.91	22,456
02 Jun 22	26.10520 +1.03	26.25	25.17	25.17	62,818
01 Jun 22	25.07470 +0.49	25.37	24.29	24.93	48,221
31 May 22	24.58400 -0.69	25.12	24.44	25.12	24,767
30 May 22	25.27100 +0.79	25.37	24.63	24.83	49,598
27 May 22	24.48590 +0.98	24.53	23.60	23.85	38,335
26 May 22	23.50450 +0.44	23.50	22.87	23.06	14,615
25 May 22	23.06280 -0.20	23.85	22.42	23.26	64,354
24 May 22	23.25910 -0.64	23.75	23.01	23.55	36,878
23 May 22	23.89700 -1.37	25.42	23.80	25.37	59,921
20 May 22	25.27100 +0.83	26.20	24.53	24.53	217,891
19 May 22	24.43680 -0.98	25.03	22.28	24.98	201,032
18 May 22	25.41820 +1.18	26.01	24.68	24.68	97,351
17 May 22	24.24050 -0.64	26.40	23.70	24.73	154,704
16 May 22	24.87840 +0.25	25.52	24.63	24.73	68,313
13 May 22	24.63310 +1.82	24.63	22.87	22.92	56,680
12 May 22	22.81750 -0.49	23.06	21.93	22.52	66,298
11 May 22	23.30820 +0.79	23.31	22.33	22.92	49,392
10 May 22	22.52310 +0.20	23.46	22.33	22.57	55,097
09 May 22	22.32680 -2.55	24.53	22.33	24.39	106,801
06 May 22	24.87840 -0.83	25.81	24.53	25.81	69,609
05 May 22	25.71260 -0.05	26.84	25.71	26.40	30,688
04 May 22	25.76170 -0.05	26.11	25.32	25.81	24,064
03 May 22	25.81070 +0.64	25.91	24.98	25.37	34,200
02 May 22	25.17280 -0.05	25.37	24.83	24.88	34,216
29 Apr 22	25.22190 +0.93	25.61	24.14	24.34	58,276
28 Apr 22	24.28960 -0.10	24.83	23.95	24.53	47,597
27 Apr 22	24.38770 -0.25	25.03	24.04	24.49	52,105
26 Apr 22	24.63310 -0.20	25.52	24.63	24.93	57,013
25 Apr 22	24.82930 -1.08	26.20	24.63	25.32	100,800
22 Apr 22	25.90890 +1.18	26.35	24.93	25.12	103,269
21 Apr 22	24.73120 -1.28	26.30	24.73	26.11	57,717
20 Apr 22	26.00700 +0.83	26.15	24.88	25.42	54,489
19 Apr 22	25.17280 -0.34	25.42	24.58	25.42	32,023
14 Apr 22	25.51630 +0.10	26.01	25.32	25.47	38,224
13 Apr 22	25.41820 +0.10	25.52	24.98	25.03	42,075
12 Apr 22	25.32000 +0.05	25.47	24.63	24.98	31,615
11 Apr 22	25.27100 -0.49	25.66	24.73	25.52	64,016
08 Apr 22	25.76170 -0.10	26.55	25.57	26.45	40,488
07 Apr 22	25.85980 -0.64	26.74	25.86	26.55	36,111
06 Apr 22	26.49770 -0.98	27.28	26.20	27.28	72,898
05 Apr 22	27.47910 -0.10	29.54	27.33	27.72	151,319
04 Apr 22	27.57730 +0.39	27.58	26.35	27.14	74,889
01 Apr 22	27.18470 +0.54	27.72	26.50	26.50	93,231
31 Mar 22	26.64490 +0.10	26.94	26.06	26.94	36,451
30 Mar 22	26.54680 +0.54	26.99	25.76	25.86	57,307
29 Mar 22	26.00700 +0.44	26.15	25.37	25.81	35,040
28 Mar 22	25.56540 -0.69	26.64	25.57	26.25	62,212
25 Mar 22	26.25240 -0.34	27.18	26.25	26.79	40,435
24 Mar 22	26.59590 -0.79	27.38	26.45	27.33	40,747
23 Mar 22	27.38100 +0.00	27.97	27.04	27.53	64,249
22 Mar 22	27.38100 -0.10	27.58	26.60	27.43	76,588
21 Mar 22	27.47910 +0.49	27.72	26.99	27.33	59,290
18 Mar 22	26.98840 -0.29	27.63	26.69	27.18	106,827
17 Mar 22	27.28280 -0.20	27.82	26.69	27.48	60,415
16 Mar 22	27.47910 +1.28	27.77	26.60	27.14	58,043
15 Mar 22	26.20330 -0.29	26.79	25.71	25.91	68,203
14 Mar 22	26.49770 -1.42	28.80	26.50	28.61	153,905
11 Mar 22	27.92070 +1.32	28.41	26.94	26.94	105,483
10 Mar 22	26.59590 -0.98	27.38	26.35	27.09	137,935
09 Mar 22	27.57730 +1.03	27.58	25.81	27.18	141,722
08 Mar 22	26.54680 +1.96	26.55	24.49	25.17	154,923
07 Mar 22	24.58400 +1.47	25.71	21.84	22.18	165,145
04 Mar 22	23.11190 -0.15	24.04	22.82	23.06	54,345
03 Mar 22	23.25910 -1.42	25.76	23.16	25.12	135,796
02 Mar 22	24.68210 +1.18	25.03	22.87	23.36	89,018
01 Mar 22	23.50450 -1.28	25.42	22.62	25.12	104,698
28 Feb 22	24.78030 +2.94	24.83	21.25	21.25	141,895
25 Feb 22	21.83610 +1.52	21.89	19.97	20.85	85,675
24 Feb 22	20.31490 +0.20	20.51	17.94	19.08	152,660
23 Feb 22	20.11860 +0.25	21.10	20.02	20.02	48,133
22 Feb 22	19.87330 +0.05	20.41	19.04	19.33	91,082
21 Feb 22	19.82420 -0.98	21.30	19.78	21.10	60,582
18 Feb 22	20.80560 -0.83	21.59	20.66	21.59	27,811
17 Feb 22	21.63980 -0.54	22.23	21.30	22.23	35,864
16 Feb 22	22.17960 -0.34	23.16	21.64	22.67	96,171
15 Feb 22	22.52310 +1.72	22.77	20.81	20.81	81,559
14 Feb 22	20.80560 -0.98	21.30	19.92	20.12	112,100
11 Feb 22	21.78700 -0.59	22.33	21.30	21.84	46,221
10 Feb 22	22.37590 -0.20	23.75	21.74	23.75	146,184
09 Feb 22	22.57210 +1.37	22.72	21.10	21.10	39,112
08 Feb 22	21.19820 +0.20	21.25	20.61	21.05	37,834
07 Feb 22	21.00190 -0.15	21.49	20.90	21.44	29,434
04 Feb 22	21.14910 +0.00	21.44	20.76	21.25	30,826
03 Feb 22	21.14910 -1.13	21.98	21.00	21.98	42,551
02 Feb 22	22.27770 +0.49	23.01	21.93	21.93	44,194
01 Feb 22	21.78700 -0.69	23.01	21.44	22.87	68,377
31 Jan 22	22.47400 +2.06	22.72	20.90	20.90	75,546
28 Jan 22	20.41310 -0.25	20.90	20.02	20.61	31,800
27 Jan 22	20.65840 -0.29	21.10	20.36	21.10	63,471
26 Jan 22	20.95280 +1.34	21.15	19.97	19.97	65,421
25 Jan 22	19.60830 +0.35	20.61	19.31	19.87	105,512
24 Jan 22	19.25500 -3.02	21.98	18.74	21.79	275,068
21 Jan 22	22.27770 -0.79	22.42	21.84	22.23	70,646
20 Jan 22	23.06280 +1.23	23.21	21.49	21.54	72,914
19 Jan 22	21.83610 -0.39	22.33	21.30	21.74	61,906
18 Jan 22	22.22860 -0.93	23.95	21.64	23.95	138,965
17 Jan 22	23.16100 +0.59	23.21	22.33	22.47	48,256
14 Jan 22	22.57210 -1.47	24.24	22.52	24.24	66,357
13 Jan 22	24.04420 -0.49	24.68	24.00	24.49	20,841
12 Jan 22	24.53490 +0.05	25.07	24.34	25.03	32,453
11 Jan 22	24.48590 +0.54	24.73	24.00	24.53	46,253
10 Jan 22	23.94610 -1.37	25.42	23.60	25.42	69,284
07 Jan 22	25.32000 -0.44	25.81	25.12	25.76	45,366
06 Jan 22	25.76170 -1.28	26.69	25.37	26.60	54,669
05 Jan 22	27.03750 -0.15	27.38	26.84	27.33	20,187
04 Jan 22	27.18470 -0.93	28.80	27.09	28.51	47,120
03 Jan 22	28.11700 +0.25	28.36	27.53	28.31	34,644
30 Dec 21	27.87170 +0.69	27.87	26.99	27.18	32,564
29 Dec 21	27.18470 -0.59	27.97	26.94	27.82	47,362
28 Dec 21	27.77350 +1.08	28.31	26.94	26.94	84,444
27 Dec 21	26.69400 +0.34	26.99	26.30	26.40	41,406
23 Dec 21	26.35050 +0.69	26.50	25.27	26.01	75,791
22 Dec 21	25.66350 +1.42	25.71	24.34	24.44	81,689
21 Dec 21	24.24050 +0.34	24.39	23.65	24.19	36,218
20 Dec 21	23.89700 -2.01	24.93	23.80	24.88	69,174
17 Dec 21	25.90890 +0.59	25.91	24.73	25.07	77,581
16 Dec 21	25.32000 +0.29	26.30	25.17	25.71	52,333
15 Dec 21	25.02560 +0.15	25.42	24.34	24.78	67,689
14 Dec 21	24.87840 -0.79	25.76	24.83	25.52	33,410
13 Dec 21	25.66350 -0.44	27.09	25.52	26.79	54,710
10 Dec 21	26.10520 -0.34	26.60	25.86	26.50	33,962
09 Dec 21	26.44860 -0.20	27.18	26.40	27.18	39,272
08 Dec 21	26.64490 -0.83	27.72	26.64	27.58	32,458
07 Dec 21	27.47910 +1.72	27.63	26.01	26.11	56,672
06 Dec 21	25.76170 -0.25	26.40	25.42	26.20	75,511
03 Dec 21	26.00700 -0.98	27.48	25.76	27.43	57,054
02 Dec 21	26.98840 -1.91	28.36	26.55	28.36	94,079
01 Dec 21	28.90210 +1.37	29.05	27.43	27.82	59,169
30 Nov 21	27.52820 -0.69	28.36	27.33	27.63	54,416
29 Nov 21	28.21520 +1.08	28.61	27.38	27.43	52,263
26 Nov 21	27.13560 -1.52	28.22	27.09	27.97	141,816
25 Nov 21	28.65680 +0.69	29.00	28.17	28.17	43,855
24 Nov 21	27.96980 -0.15	28.41	27.82	28.17	75,532
23 Nov 21	28.11700 -1.23	28.95	28.12	28.75	78,310
22 Nov 21	29.34380 +0.64	29.69	28.80	28.90	88,406
19 Nov 21	28.70590 -0.20	29.25	28.12	28.66	102,200
18 Nov 21	28.90210 -1.13	30.03	28.75	29.93	76,495
17 Nov 21	30.03070 -0.64	31.06	29.49	30.47	64,744
16 Nov 21	30.66870 -1.08	31.94	30.08	31.65	106,835
15 Nov 21	31.74820 -0.83	34.10	31.60	33.32	82,558
12 Nov 21	32.58240 +0.10	33.37	32.04	32.34	33,879
11 Nov 21	32.48420 -0.59	33.12	31.90	33.12	48,830
10 Nov 21	33.07310 +0.39	33.71	32.04	32.83	62,281
09 Nov 21	32.68050 -0.15	33.66	32.39	32.93	49,721
08 Nov 21	32.82770 +0.74	32.83	31.65	32.19	27,651
05 Nov 21	32.09170 -1.13	33.71	31.70	33.51	45,197
04 Nov 21	33.22030 +0.44	34.25	32.97	33.12	37,736
03 Nov 21	32.77870 -1.42	34.74	32.09	34.30	55,070
02 Nov 21	34.20170 +1.37	34.55	32.44	33.07	106,971
01 Nov 21	32.82770 +1.03	34.05	31.40	32.34	124,234
29 Oct 21	31.79730 +1.57	32.14	29.79	30.18	98,925
28 Oct 21	30.22700 -0.15	30.91	29.54	30.57	29,487
27 Oct 21	30.37420 -0.05	30.91	29.93	30.47	25,683
26 Oct 21	30.42330 +1.96	31.45	28.46	28.71	214,342
25 Oct 21	28.46050 +0.39	28.46	27.43	28.07	13,344
22 Oct 21	28.06800 -1.13	29.20	28.07	29.20	17,858
21 Oct 21	29.19660 +0.79	29.20	27.63	27.97	26,996
20 Oct 21	28.41140 -0.44	29.00	28.17	28.95	18,778
19 Oct 21	28.85310 +0.44	29.05	28.46	28.46	24,727
18 Oct 21	28.41140 -0.54	28.80	27.92	28.80	20,467
15 Oct 21	28.95120 +0.00	29.29	28.61	29.25	31,066
14 Oct 21	28.95120 +0.69	29.34	28.17	28.31	55,938
13 Oct 21	28.26420 +1.67	28.66	26.50	26.64	66,176
12 Oct 21	26.59590 +0.69	26.60	25.42	26.11	22,567
11 Oct 21	25.90890 -0.15	26.01	25.07	25.96	18,487
08 Oct 21	26.05610 +0.69	26.40	24.78	25.76	36,407
07 Oct 21	25.36910 +0.34	25.61	24.53	25.07	29,762
06 Oct 21	25.02560 -0.34	25.12	23.16	25.03	157,941
05 Oct 21	25.36910 -1.28	26.50	25.03	26.50	63,154
04 Oct 21	26.64490 -0.74	27.63	26.64	27.23	27,369
01 Oct 21	27.38100 -0.34	27.68	26.69	27.09	25,744
30 Sep 21	27.72450 +0.74	27.97	26.50	26.84	30,763
29 Sep 21	26.98840 +0.44	27.18	26.69	27.09	26,466
28 Sep 21	26.54680 -1.42	28.17	26.55	28.17	28,773
27 Sep 21	27.96980 +0.10	28.36	27.38	28.12	19,178
24 Sep 21	27.87170 -0.88	29.00	27.58	29.00	23,938
23 Sep 21	28.75490 +1.67	29.39	27.43	27.53	47,472
22 Sep 21	27.08660 +0.39	27.23	26.60	27.04	22,064
21 Sep 21	26.69400 -0.69	27.97	26.50	27.97	34,406
20 Sep 21	27.38100 -0.93	28.36	26.69	28.36	59,450
17 Sep 21	28.31330 -0.93	29.88	28.02	29.49	39,565
16 Sep 21	29.24560 +0.88	29.74	28.61	28.75	21,917
15 Sep 21	28.36240 -1.37	29.93	28.26	29.93	31,728
14 Sep 21	29.73630 +0.00	30.13	29.10	29.49	19,189
13 Sep 21	29.73630 -0.69	31.21	29.49	31.11	29,018
10 Sep 21	30.42330 -0.74	30.91	29.49	30.42	56,895
09 Sep 21	31.15940 +2.90	31.36	28.22	29.15	109,404
08 Sep 21	28.26420 -2.80	30.52	28.26	30.08	71,478
07 Sep 21	31.06120 +2.40	31.06	28.95	29.00	94,947
06 Sep 21	28.65680 +0.59	29.39	27.87	28.02	38,423
03 Sep 21	28.06800 +0.59	28.17	27.33	27.82	15,223
02 Sep 21	27.47910 -0.29	27.92	27.18	27.92	11,984
01 Sep 21	27.77350 +0.88	28.26	27.14	27.18	23,092
31 Aug 21	26.89030 -0.49	27.18	26.50	27.09	12,805
30 Aug 21	27.38100 +0.59	27.63	26.89	26.94	9,335
27 Aug 21	26.79210 -0.44	27.09	26.50	26.79	14,637
26 Aug 21	27.23380 -0.69	28.07	26.99	27.97	12,799
25 Aug 21	27.92070 -0.05	28.07	27.53	27.97	7,555
24 Aug 21	27.96980 +0.39	28.22	27.38	27.97	18,707
23 Aug 21	27.57730 +0.49	27.97	26.64	27.18	17,543
20 Aug 21	27.08660 +0.39	27.28	25.76	26.30	23,541
19 Aug 21	26.69400 -1.77	28.12	25.86	28.02	72,834
18 Aug 21	28.46050 +2.60	29.39	26.79	27.04	79,724
17 Aug 21	25.85980 -0.05	26.20	25.57	25.71	13,564
16 Aug 21	25.90890 -0.83	26.60	25.66	26.60	18,918
13 Aug 21	26.74310 -0.49	27.38	26.50	27.14	13,137
12 Aug 21	27.23380 -0.25	27.38	26.79	27.18	11,264
11 Aug 21	27.47910 -0.49	28.07	27.18	27.33	19,877
10 Aug 21	27.96980 +1.32	28.12	26.69	26.69	26,394
09 Aug 21	26.64490 +0.34	26.74	25.86	26.30	17,391
06 Aug 21	26.30140 -0.34	26.94	26.20	26.25	17,197
05 Aug 21	26.64490 -1.32	28.02	26.40	28.02	22,883
04 Aug 21	27.96980 +0.39	28.17	27.38	27.68	22,471
03 Aug 21	27.57730 -0.34	28.02	27.18	27.97	11,798
02 Aug 21	27.92070 +0.79	28.31	27.18	27.53	16,927
30 Jul 21	27.13560 +0.20	27.18	26.20	26.74	16,358
29 Jul 21	26.93930 -0.59	28.12	26.79	27.58	18,612
28 Jul 21	27.52820 +1.23	27.68	25.76	25.76	31,378
27 Jul 21	26.30140 -0.34	26.74	25.57	26.74	24,717
26 Jul 21	26.64490 -1.03	27.48	26.64	27.18	21,888
23 Jul 21	27.67540 +0.00	27.82	26.94	27.43	22,955
22 Jul 21	27.67540 +0.54	28.26	27.33	27.58	20,609
21 Jul 21	27.13560 +1.13	27.14	25.91	25.96	40,621
20 Jul 21	26.00700 +0.10	26.69	25.42	26.11	33,013
19 Jul 21	25.90890 -0.59	26.60	24.73	26.60	67,905
16 Jul 21	26.49770 -0.29	27.04	26.35	26.55	17,341
15 Jul 21	26.79210 -0.29	26.94	26.01	26.50	38,801
14 Jul 21	27.08660 -0.98	28.17	26.94	27.92	27,543
13 Jul 21	28.06800 -0.05	28.51	27.68	28.31	16,600
12 Jul 21	28.11700 +0.10	28.46	27.72	27.97	22,277
09 Jul 21	28.01890 +0.00	28.61	27.77	28.31	39,111
08 Jul 21	28.01890 -1.32	29.44	27.53	29.20	65,258
07 Jul 21	29.34380 -1.72	31.21	29.00	31.21	55,409
06 Jul 21	31.06120 +0.69	31.40	29.83	30.47	76,999
05 Jul 21	30.37420 +0.79	31.06	28.90	29.49	67,095
02 Jul 21	29.58910 +1.13	30.08	26.79	26.94	137,428
01 Jul 21	28.46050 +0.83	28.75	27.38	27.72	36,489
30 Jun 21	27.62630 -0.54	28.71	27.09	28.66	51,580
29 Jun 21	28.16610 -1.08	29.74	28.02	29.10	56,202
28 Jun 21	29.24560 +0.83	29.25	27.82	28.66	44,515
25 Jun 21	28.41140 +0.44	29.39	28.17	28.31	70,323
24 Jun 21	27.96980 +1.42	28.07	26.40	26.64	63,890
23 Jun 21	26.54680 +0.05	26.89	26.06	26.30	39,499
22 Jun 21	26.49770 +0.69	26.50	25.37	25.76	31,412
21 Jun 21	25.81070 +1.03	25.81	23.16	24.98	69,076
18 Jun 21	24.78030 -0.79	25.71	24.58	25.17	46,581
17 Jun 21	25.56540 -0.54	26.35	25.27	26.35	48,863
16 Jun 21	26.10520 +0.10	26.64	26.01	26.50	32,855
15 Jun 21	26.00700 -0.49	26.69	25.81	26.50	24,530
14 Jun 21	26.49770 +0.83	26.89	25.57	25.57	54,352
11 Jun 21	25.66350 -0.15	25.86	25.17	25.81	40,386
10 Jun 21	25.81070 -0.15	26.06	25.27	25.81	28,781
09 Jun 21	25.95790 -0.05	26.69	25.32	25.86	42,183
08 Jun 21	26.00700 -0.20	26.25	24.73	26.01	51,671
07 Jun 21	26.20330 -0.34	26.94	25.57	26.55	65,839
04 Jun 21	26.54680 +0.00	26.55	25.61	26.45	27,515
03 Jun 21	26.54680 +0.79	26.55	25.17	25.17	30,250
02 Jun 21	25.76170 -0.10	26.30	24.78	25.66	49,571
01 Jun 21	25.85980 -0.10	26.64	25.57	26.40	63,938
31 May 21	25.95790 +0.20	26.50	25.32	25.96	49,690
28 May 21	25.76170 +1.77	25.81	24.19	24.24	104,439
27 May 21	23.99520 +0.39	24.39	23.60	23.70	58,794
26 May 21	23.60260 +0.59	23.70	22.87	23.16	54,114
25 May 21	23.01380 +0.74	24.34	22.87	23.50	105,496
21 May 21	22.27770 +0.29	22.42	21.79	22.08	56,658
20 May 21	21.98330 +0.49	22.13	21.20	21.49	39,163
19 May 21	21.49260 +0.69	22.08	20.31	20.31	72,349
18 May 21	20.80560 -0.49	21.35	20.02	21.25	111,086
17 May 21	21.29630 +0.05	21.44	20.71	21.10	76,835
14 May 21	21.24720 +1.68	21.25	19.25	19.87	66,801
13 May 21	19.56910 +0.43	20.27	18.65	18.74	65,536
12 May 21	19.13720 -0.59	19.92	19.00	19.63	55,282
11 May 21	19.72610 +0.12	20.02	18.94	19.61	141,841
10 May 21	19.60830 -1.59	21.84	19.06	21.84	162,166
07 May 21	21.19820 +0.74	21.49	20.71	21.00	93,023
06 May 21	20.46210 -2.85	23.41	20.12	23.26	135,195
05 May 21	23.30820 +1.32	23.55	22.62	22.72	40,993
04 May 21	21.98330 -2.65	24.53	21.98	24.53	92,840
03 May 21	24.63310 +0.54	24.93	24.19	24.88	26,677
30 Apr 21	24.09330 -0.74	24.68	23.75	24.49	31,253
29 Apr 21	24.82930 -0.25	25.37	24.53	24.73	22,758
28 Apr 21	25.07470 -0.98	25.66	24.88	25.57	31,812
27 Apr 21	26.05610 +0.34	26.40	25.17	25.86	54,301
26 Apr 21	25.71260 +1.42	26.15	24.53	24.53	53,782
23 Apr 21	24.28960 -0.64	25.03	23.55	24.98	32,591
22 Apr 21	24.92750 +1.86	24.98	23.26	23.26	50,447
21 Apr 21	23.06280 +0.34	23.50	22.23	22.38	37,209
20 Apr 21	22.71930 -0.25	23.36	22.38	22.72	46,325
19 Apr 21	22.96470 -1.18	24.29	22.77	24.04	81,584
16 Apr 21	24.14240 +0.10	24.53	24.04	24.09	26,660
15 Apr 21	24.04420 -0.44	24.68	24.04	24.39	32,936
14 Apr 21	24.48590 -0.44	25.07	24.34	24.98	31,862
13 Apr 21	24.92750 +0.64	25.22	24.24	24.49	25,663
12 Apr 21	24.28960 -0.88	25.37	24.14	24.98	40,044
09 Apr 21	25.17280 +0.00	25.86	24.78	25.27	61,754
08 Apr 21	25.17280 -0.44	25.86	24.58	25.86	35,760
07 Apr 21	25.61450 -0.98	26.74	25.52	26.74	43,550
06 Apr 21	26.59590 +0.34	26.99	26.11	26.84	62,526
01 Apr 21	26.25240 -0.29	27.28	25.81	26.74	51,440
31 Mar 21	26.54680 +0.20	27.53	25.96	26.25	141,092
30 Mar 21	26.35050 +2.31	26.35	24.09	24.19	146,407
29 Mar 21	24.04420 +1.13	24.53	24.04	24.14	85,986
26 Mar 21	22.91560 +0.54	23.21	22.23	22.23	45,434
25 Mar 21	22.37590 -0.39	24.49	20.85	24.49	136,291
24 Mar 21	22.76840 +0.10	23.21	22.18	22.96	55,967
23 Mar 21	22.67030 -1.67	24.78	22.62	24.63	80,194
22 Mar 21	24.33860 +1.77	25.22	23.16	23.46	84,408
19 Mar 21	22.57210 -0.44	22.72	21.84	22.57	66,012
18 Mar 21	23.01380 +0.54	23.75	22.62	22.67	56,658
17 Mar 21	22.47400 -1.62	24.00	22.18	23.65	72,842
16 Mar 21	24.09330 +0.25	24.83	23.75	24.24	23,886
15 Mar 21	23.84790 +0.25	24.63	23.31	23.85	46,539
12 Mar 21	23.60260 -1.03	24.98	23.55	24.83	49,944
11 Mar 21	24.63310 +0.93	24.63	23.46	23.70	59,945
10 Mar 21	23.70070 -0.98	24.88	23.41	24.58	70,650
09 Mar 21	24.68210 +1.91	24.88	22.82	23.26	99,808
08 Mar 21	22.76840 +0.29	23.31	21.79	22.87	138,138
05 Mar 21	22.47400 -1.13	24.14	22.42	23.06	106,075
04 Mar 21	23.60260 -2.11	25.71	23.16	25.61	245,221
03 Mar 21	25.71260 -1.42	28.26	25.66	28.26	69,987
02 Mar 21	27.13560 -0.83	28.56	27.04	28.51	52,719
01 Mar 21	27.96980 +1.67	28.26	26.69	27.53	95,124
26 Feb 21	26.30140 -0.25	26.79	25.32	25.52	62,710
25 Feb 21	26.54680 -1.52	29.29	26.55	29.25	79,773
24 Feb 21	28.06800 +2.06	28.95	26.11	26.11	101,393
23 Feb 21	26.00700 -0.88	27.82	25.03	27.48	236,566
22 Feb 21	26.89030 -2.70	30.57	26.89	30.57	111,500
19 Feb 21	29.58910 +3.29	29.79	26.01	26.01	160,614
18 Feb 21	26.30140 -1.37	28.26	26.30	27.77	190,607
17 Feb 21	27.67540 -3.39	31.11	27.48	31.11	179,957
16 Feb 21	31.06120 +0.54	33.27	30.47	31.85	285,886
15 Feb 21	30.52140 +4.17	31.75	27.68	28.31	324,779
12 Feb 21	26.35050 -0.05	26.79	25.66	26.35	74,470
11 Feb 21	26.39960 +1.18	27.14	25.32	25.47	70,694
10 Feb 21	25.22190 +1.57	26.45	24.00	24.00	121,457
09 Feb 21	23.65170 -0.93	25.27	23.36	24.53	94,956
08 Feb 21	24.58400 +0.54	25.37	24.19	24.39	117,480
05 Feb 21	24.04420 +1.28	24.49	22.62	22.96	108,348
04 Feb 21	22.76840 +0.34	22.96	22.23	22.47	63,426
03 Feb 21	22.42490 -0.69	23.41	22.33	23.41	82,340
02 Feb 21	23.11190 +0.79	23.26	22.03	23.06	83,001
01 Feb 21	22.32680 +2.21	22.87	20.41	20.41	110,055
29 Jan 21	20.11860 -0.49	20.85	20.12	20.56	56,395
28 Jan 21	20.60930 +0.79	21.69	19.18	20.17	208,514
27 Jan 21	19.82420 -3.19	23.50	19.68	23.21	298,440
26 Jan 21	23.01380 -0.49	23.46	21.89	23.41	204,325
25 Jan 21	23.50450 +1.91	24.14	22.57	23.16	349,060
22 Jan 21	21.59070 +1.32	22.77	20.36	20.46	343,598
21 Jan 21	20.26580 +3.11	20.31	17.98	18.35	366,866
20 Jan 21	17.15480 +0.55	17.39	16.66	16.82	78,089
19 Jan 21	16.60520 +0.37	16.70	16.11	16.19	143,389
18 Jan 21	16.23230 -0.29	16.47	16.00	16.39	66,705
15 Jan 21	16.52670 -0.45	17.10	16.15	16.96	129,558
14 Jan 21	16.97820 -0.43	17.65	16.64	17.41	404,809
13 Jan 21	17.41000 +0.88	17.49	16.25	16.39	271,663
12 Jan 21	16.52670 +0.69	16.53	15.84	15.84	183,766
11 Jan 21	15.83970 -0.57	16.49	15.80	16.49	119,814
08 Jan 21	16.40900 -0.27	16.90	16.08	16.78	158,869
07 Jan 21	16.68370 +1.14	16.68	15.39	15.55	232,877
06 Jan 21	15.54530 +0.20	15.55	15.21	15.31	59,835
05 Jan 21	15.34900 -0.55	15.92	15.19	15.90	71,226
04 Jan 21	15.89860 +0.26	16.08	15.64	15.98	110,013
30 Dec 20	15.64350 +0.53	15.68	15.03	15.13	63,418
29 Dec 20	15.11350 -0.79	16.00	15.02	15.90	76,893
28 Dec 20	15.89860 -0.35	16.29	15.80	16.25	78,793
23 Dec 20	16.25190 +0.61	16.61	15.66	15.84	183,528
22 Dec 20	15.64350 +0.77	15.64	14.90	14.90	41,302
21 Dec 20	14.87800 -0.51	15.31	14.62	15.21	48,414
18 Dec 20	15.38830 +0.47	15.39	14.84	15.00	42,081
17 Dec 20	14.91720 -0.27	15.29	14.92	15.09	36,258
16 Dec 20	15.19200 +0.00	15.56	15.00	15.23	90,221
15 Dec 20	15.19200 +0.37	15.23	14.76	15.00	21,005
14 Dec 20	14.81910 -0.16	15.11	14.78	15.11	31,497
11 Dec 20	14.97610 -0.33	15.62	14.76	15.43	37,127
10 Dec 20	15.30980 -0.59	16.17	15.17	15.92	99,807
09 Dec 20	15.89860 +0.43	16.17	15.47	15.53	190,950
08 Dec 20	15.46680 -0.06	15.60	15.31	15.47	47,265
07 Dec 20	15.52570 +0.24	15.53	15.17	15.29	58,711
04 Dec 20	15.29020 +0.04	15.29	14.94	15.29	46,377
03 Dec 20	15.25090 +0.69	15.25	14.56	14.68	74,342
02 Dec 20	14.56390 -0.43	14.88	14.45	14.86	46,290
01 Dec 20	14.99570 -0.22	15.27	14.64	15.25	41,056
30 Nov 20	15.21170 +0.63	15.25	14.72	14.82	159,354
27 Nov 20	14.58360 -0.04	14.68	14.43	14.66	38,400
26 Nov 20	14.62280 +0.04	14.76	14.41	14.60	40,477
25 Nov 20	14.58360 -0.75	15.27	14.43	15.09	237,155
24 Nov 20	15.32940 -0.06	15.55	15.23	15.47	54,006
23 Nov 20	15.38830 +0.08	15.56	15.11	15.21	102,642
20 Nov 20	15.30980 +0.31	15.39	14.80	14.92	73,434
19 Nov 20	14.99570 -0.12	15.07	14.76	15.07	35,841
18 Nov 20	15.11350 +0.20	15.21	14.86	14.94	62,671
17 Nov 20	14.91720 -0.10	15.11	14.76	14.94	53,516
16 Nov 20	15.01540 +0.53	15.02	14.33	14.68	56,971
13 Nov 20	14.48540 -0.10	14.66	14.45	14.60	36,729
12 Nov 20	14.58360 +0.65	14.60	13.96	14.51	94,051
11 Nov 20	13.93580 +0.59	13.94	13.35	13.54	20,710
10 Nov 20	13.34700 -0.82	14.13	13.35	14.13	23,256
09 Nov 20	14.17140 +0.10	14.52	13.74	14.41	37,647
06 Nov 20	14.07320 -0.35	14.23	13.92	14.15	12,635
05 Nov 20	14.42650 +0.84	14.43	13.64	13.74	40,427
04 Nov 20	13.58250 -0.29	13.92	13.54	13.84	11,679
03 Nov 20	13.87700 +0.51	13.88	13.35	13.64	27,593
02 Nov 20	13.36660 +0.80	13.41	12.40	12.44	30,848
30 Oct 20	12.56190 -0.24	12.95	12.37	12.66	24,868
29 Oct 20	12.79740 +0.84	13.23	11.97	12.05	69,646
28 Oct 20	11.95340 -1.10	12.74	11.93	12.74	44,984
27 Oct 20	13.05260 +0.41	13.05	12.37	12.56	30,377
26 Oct 20	12.64040 -1.02	13.46	12.64	13.37	27,083
23 Oct 20	13.66100 +0.47	13.78	13.15	13.17	23,032
22 Oct 20	13.19000 -0.65	13.74	12.92	13.54	37,705
21 Oct 20	13.83770 +0.00	13.98	13.45	13.86	40,088
20 Oct 20	13.83770 +0.14	13.86	13.48	13.66	28,532
19 Oct 20	13.70030 -0.29	14.05	13.66	14.01	17,365
16 Oct 20	13.99470 +0.31	14.15	13.72	13.72	14,782
15 Oct 20	13.68070 -0.79	14.51	13.58	14.51	64,350
14 Oct 20	14.46580 -0.14	14.88	14.43	14.78	15,146
13 Oct 20	14.60320 -0.98	15.58	14.52	15.49	32,680
12 Oct 20	15.58460 +0.88	15.58	14.84	14.88	34,791
09 Oct 20	14.70130 -0.51	15.25	13.96	15.25	73,646
08 Oct 20	15.21170 -0.59	15.64	15.17	15.62	34,763
07 Oct 20	15.80050 +0.82	15.80	14.94	15.11	70,366
06 Oct 20	14.97610 -0.31	15.35	14.84	15.35	44,220
05 Oct 20	15.29020 +0.75	15.29	14.17	14.56	46,408
02 Oct 20	14.54430 -0.08	14.64	13.88	14.64	32,750
01 Oct 20	14.62280 +0.29	14.62	14.15	14.33	36,375
30 Sep 20	14.32840 +0.33	14.37	13.94	13.98	14,128
29 Sep 20	13.99470 -0.24	14.21	13.70	14.11	13,889
28 Sep 20	14.23030 +0.49	14.23	13.56	14.01	20,371
25 Sep 20	13.73960 +0.47	13.74	13.31	13.35	25,912
24 Sep 20	13.26850 -0.73	13.72	13.25	13.70	43,641
23 Sep 20	13.99470 +0.31	14.21	13.64	13.64	20,199
22 Sep 20	13.68070 +0.41	13.84	13.25	13.25	19,267
21 Sep 20	13.26850 -1.49	14.66	13.27	14.66	71,710
18 Sep 20	14.76020 +0.35	14.98	14.41	14.43	60,895
17 Sep 20	14.40690 +0.02	14.60	14.15	14.33	69,062
16 Sep 20	14.38730 +0.53	14.39	14.09	14.09	39,112
15 Sep 20	13.85730 +0.31	14.21	13.46	13.80	17,830
14 Sep 20	13.54330 -0.16	13.92	13.54	13.92	6,978
11 Sep 20	13.70030 -0.20	14.07	13.70	13.90	21,788
10 Sep 20	13.89660 +0.57	14.25	13.58	14.03	44,128
09 Sep 20	13.32740 +0.18	13.41	12.99	13.13	11,826
08 Sep 20	13.15070 -0.31	13.70	13.05	13.66	29,679
07 Sep 20	13.46480 +0.82	13.66	12.74	12.74	25,081
04 Sep 20	12.64040 +0.69	13.13	12.27	12.27	44,307
03 Sep 20	11.95340 -1.39	13.72	11.87	13.72	57,487
02 Sep 20	13.34700 -0.69	13.88	13.09	13.74	60,638
01 Sep 20	14.03400 +0.22	14.09	13.84	13.84	31,457
31 Aug 20	13.81810 -0.39	14.23	13.64	14.23	27,541
28 Aug 20	14.21060 -0.04	14.37	14.13	14.25	23,372
27 Aug 20	14.24990 -0.27	14.64	14.25	14.49	31,291
26 Aug 20	14.52470 +0.20	14.56	14.23	14.37	29,865
25 Aug 20	14.32840 -0.29	14.72	14.33	14.62	19,882
24 Aug 20	14.62280 -0.06	15.11	14.62	14.78	21,555
21 Aug 20	14.68170 +0.37	15.00	14.33	14.94	39,504
20 Aug 20	14.30880 -1.14	15.17	14.31	14.92	44,781
19 Aug 20	15.44720 -0.16	15.70	15.02	15.64	20,209
18 Aug 20	15.60420 +0.47	15.60	14.84	14.84	32,714
17 Aug 20	15.13310 +0.59	15.13	14.39	15.00	27,167
14 Aug 20	14.54430 -0.49	15.02	14.54	14.98	17,085
13 Aug 20	15.03500 +0.29	15.03	14.37	14.90	49,895
12 Aug 20	14.74060 -0.26	15.02	14.74	14.90	18,032
11 Aug 20	14.99570 +0.14	15.03	14.56	14.86	27,002
10 Aug 20	14.85840 -0.39	15.21	14.74	15.21	10,933
07 Aug 20	15.25090 +0.29	15.25	14.76	14.86	16,527
06 Aug 20	14.95650 -0.33	15.17	14.58	14.92	28,779
05 Aug 20	15.29020 +0.27	15.29	14.56	15.19	44,957
04 Aug 20	15.01540 -0.24	15.25	14.74	15.21	25,818
03 Aug 20	15.25090 +0.73	15.25	14.70	14.74	45,864
31 Jul 20	14.52470 +0.63	14.96	14.23	14.23	28,453
30 Jul 20	13.89660 -1.28	15.09	13.78	15.09	55,721
29 Jul 20	15.17240 +0.41	15.21	14.60	14.78	27,829
28 Jul 20	14.76020 -0.61	15.70	14.76	15.68	49,486
27 Jul 20	15.36870 +2.02	15.60	13.82	13.82	95,709
24 Jul 20	13.34700 -0.86	13.82	13.27	13.54	87,649
23 Jul 20	14.21060 -1.26	15.39	13.94	15.35	125,307
22 Jul 20	15.46680 -1.08	16.49	15.41	16.35	57,394
21 Jul 20	16.54640 -0.08	16.84	16.55	16.78	27,075
20 Jul 20	16.62490 -0.06	16.80	16.55	16.68	34,315
17 Jul 20	16.68370 +0.47	16.90	16.51	16.78	65,090
16 Jul 20	16.21270 -0.04	16.55	16.11	16.49	27,268
15 Jul 20	16.25190 +0.90	16.25	15.74	15.78	70,817
14 Jul 20	15.34900 -1.14	17.08	15.35	16.39	121,074
13 Jul 20	16.48750 +0.57	16.62	15.76	15.76	53,027
10 Jul 20	15.91830 -0.08	16.35	15.43	16.17	56,668
09 Jul 20	15.99680 -0.45	17.00	16.00	16.78	115,283
08 Jul 20	16.44820 +0.90	16.68	15.70	16.04	59,241
07 Jul 20	15.54530 -2.12	17.17	15.53	17.15	149,024
06 Jul 20	17.66510 +2.73	17.67	15.43	15.55	214,342
03 Jul 20	14.93690 -0.39	15.60	14.80	15.15	40,040
02 Jul 20	15.32940 +0.51	15.33	14.78	14.92	60,637
01 Jul 20	14.81910 +0.20	14.82	14.45	14.58	34,235
30 Jun 20	14.62280 +0.39	15.19	14.43	14.43	81,330
29 Jun 20	14.23030 +0.96	14.49	12.99	13.23	37,041
26 Jun 20	13.26850 -0.82	14.39	13.27	14.29	29,288
25 Jun 20	14.09290 +0.18	14.13	13.50	13.80	33,148
24 Jun 20	13.91620 -1.30	15.21	13.92	14.84	65,094
23 Jun 20	15.21170 +1.73	15.21	13.58	13.72	87,138
22 Jun 20	13.48440 -0.96	14.51	13.48	14.37	62,946
19 Jun 20	14.44620 +0.18	14.94	14.21	14.21	45,560
18 Jun 20	14.26950 -0.88	15.35	13.88	15.09	71,340
17 Jun 20	15.15280 -0.55	15.86	14.98	15.64	67,619
16 Jun 20	15.70240 +0.82	16.06	14.94	15.56	118,013
15 Jun 20	14.87800 -0.31	16.19	14.76	16.19	155,427
12 Jun 20	15.19200 +0.47	16.19	14.60	14.76	234,808
11 Jun 20	14.72100 +1.22	17.47	12.86	13.52	298,613
10 Jun 20	13.50400 +2.36	13.50	11.60	11.60	281,232
09 Jun 20	11.14870 -0.33	11.97	11.15	11.93	41,785
08 Jun 20	11.48230 -1.18	12.93	11.07	12.86	154,888
05 Jun 20	12.66000 +1.16	12.66	11.58	11.97	77,483
04 Jun 20	11.50200 +0.77	11.68	10.89	11.15	76,687
03 Jun 20	10.73650 +0.27	10.80	10.36	10.46	23,297
02 Jun 20	10.46170 +0.45	10.50	10.07	10.21	41,468
29 May 20	10.01020 -0.04	10.05	9.77	9.77	19,186
28 May 20	10.04950 +0.49	10.05	9.53	9.56	14,951
27 May 20	9.55880 -0.59	10.27	9.56	10.27	22,580
26 May 20	10.14760 +0.43	10.15	9.67	9.77	47,984
25 May 20	9.71580 +0.58	9.72	9.41	9.41	11,575
22 May 20	9.13680 -0.19	9.52	9.14	9.32	13,597
21 May 20	9.32330 -0.51	9.80	9.32	9.72	9,764
20 May 20	9.83360 +0.02	9.83	9.57	9.81	16,535
19 May 20	9.81400 -0.29	10.09	9.42	9.91	21,550
18 May 20	10.10840 +0.20	10.11	9.14	9.72	32,159
15 May 20	9.91210 +0.73	9.91	9.22	9.32	19,841
14 May 20	9.18590 -0.20	9.52	9.08	9.42	28,534
13 May 20	9.38220 -0.43	9.81	9.38	9.80	7,372
12 May 20	9.81400 +0.20	9.81	9.53	9.56	8,037
11 May 20	9.61770 -0.10	9.93	9.47	9.81	9,297
08 May 20	9.71580 -0.20	10.01	9.66	9.87	26,397
07 May 20	9.91210 -0.20	10.11	9.81	10.11	2,823
06 May 20	10.10840 +0.00	10.11	9.83	10.11	11,407
05 May 20	10.10840 +1.02	10.11	9.32	9.43	20,603
04 May 20	9.08770 -0.80	9.89	9.09	9.89	35,788
30 Apr 20	9.89250 -0.18	10.11	9.69	10.11	9,490
29 Apr 20	10.06910 +0.24	10.07	9.74	9.81	17,590
28 Apr 20	9.83360 -0.43	10.21	9.83	10.15	14,558
27 Apr 20	10.26540 +0.29	10.27	9.85	10.07	29,052
24 Apr 20	9.97100 -0.10	10.01	9.87	9.97	6,969
23 Apr 20	10.06910 +0.26	10.21	9.62	9.77	14,918
22 Apr 20	9.81400 +0.44	10.27	9.57	9.70	23,502
21 Apr 20	9.37230 -0.93	10.30	9.37	10.27	30,074
20 Apr 20	10.30470 -0.47	10.80	10.30	10.76	11,545
17 Apr 20	10.77570 +0.37	10.78	9.85	10.40	36,593
16 Apr 20	10.40280 +1.41	10.42	9.54	9.54	33,999
15 Apr 20	8.98960 -2.30	11.34	8.99	11.13	115,150
14 Apr 20	11.28610 +1.65	11.38	9.91	9.91	53,501
09 Apr 20	9.63730 -0.63	10.30	9.42	10.30	35,034
08 Apr 20	10.26540 -0.02	10.48	9.95	10.15	23,099
07 Apr 20	10.28500 +0.55	10.28	9.63	9.85	35,942
06 Apr 20	9.73550 +0.05	10.07	9.57	9.68	40,228
03 Apr 20	9.68640 +0.12	9.69	9.16	9.16	9,466
02 Apr 20	9.56860 +0.68	9.57	8.83	9.01	13,917
01 Apr 20	8.89150 -0.73	9.43	8.89	9.42	11,954
31 Mar 20	9.61770 +0.71	9.62	8.83	8.83	32,367
30 Mar 20	8.91110 +0.31	8.91	8.26	8.48	15,586
27 Mar 20	8.59700 -0.82	9.30	8.60	9.30	18,385
26 Mar 20	9.42140 -0.49	9.79	9.17	9.79	14,777
25 Mar 20	9.91210 +0.39	10.40	9.68	10.40	43,485
24 Mar 20	9.51960 +1.12	9.52	8.50	8.83	30,759
23 Mar 20	8.40080 -0.43	8.83	8.11	8.22	23,467
20 Mar 20	8.83260 +0.98	9.07	8.11	8.15	44,629
19 Mar 20	7.85120 +0.06	7.85	6.87	7.52	27,964
18 Mar 20	7.79230 -0.35	8.05	7.65	7.73	13,369
17 Mar 20	8.14560 +0.37	8.15	7.26	8.05	45,253
16 Mar 20	7.77270 +0.08	8.20	7.36	7.56	78,981
13 Mar 20	7.69420 +0.53	9.15	7.69	8.44	120,711
12 Mar 20	7.16420 -2.75	9.21	6.99	9.21	104,336
11 Mar 20	9.91210 -0.39	10.84	9.91	10.65	57,876
10 Mar 20	10.30470 +1.06	10.60	9.72	9.86	74,578
09 Mar 20	9.24480 -1.70	10.21	9.15	9.42	131,123
06 Mar 20	10.94260 -0.59	11.63	10.94	11.38	67,988
05 Mar 20	11.53140 -0.59	12.41	11.24	12.27	71,165
04 Mar 20	12.12030 -0.54	12.46	12.02	12.32	59,991
03 Mar 20	12.66000 +0.88	12.76	11.58	11.73	142,930
02 Mar 20	11.77680 +1.47	11.78	10.70	10.75	77,989
28 Feb 20	10.30470 -0.05	10.75	9.56	9.72	164,599
27 Feb 20	10.35370 -0.64	10.99	10.30	10.84	141,004
26 Feb 20	10.99160 -0.74	11.43	10.30	10.55	208,740
25 Feb 20	11.72770 +0.44	11.78	11.09	11.24	72,155
24 Feb 20	11.28610 -0.49	11.78	11.04	11.73	136,641
21 Feb 20	11.77680 +0.34	11.83	11.53	11.53	50,690
20 Feb 20	11.43330 -0.39	11.92	11.43	11.87	94,452
19 Feb 20	11.82580 +0.00	11.97	11.58	11.92	70,859
18 Feb 20	11.82580 -0.05	11.83	11.48	11.78	44,273
17 Feb 20	11.87490 +0.10	11.97	11.73	11.92	35,957
14 Feb 20	11.77680 -0.05	11.97	11.68	11.68	26,297
13 Feb 20	11.82580 +0.10	11.92	11.68	11.78	35,652
12 Feb 20	11.72770 -0.74	12.32	11.73	12.32	42,336
11 Feb 20	12.46370 +0.20	12.46	12.02	12.22	34,969
10 Feb 20	12.26750 +0.64	12.27	11.58	11.68	41,449
07 Feb 20	11.62960 -0.29	12.27	11.53	12.02	33,141
06 Feb 20	11.92400 -0.20	12.27	11.92	12.27	22,842
05 Feb 20	12.12030 -0.15	12.37	11.73	12.37	22,697
04 Feb 20	12.26750 +0.29	12.41	11.78	11.92	51,727
03 Feb 20	11.97300 +0.29	12.07	11.78	11.92	23,723
31 Jan 20	11.67860 +0.25	12.07	11.38	11.53	29,216
30 Jan 20	11.43330 -0.44	11.83	11.43	11.83	14,807
29 Jan 20	11.87490 +0.34	12.27	11.63	11.68	47,669
28 Jan 20	11.53140 +0.25	11.63	11.29	11.34	29,526
27 Jan 20	11.28610 -0.88	11.73	11.29	11.68	45,373
24 Jan 20	12.16930 +0.93	12.17	11.43	11.43	40,744
23 Jan 20	11.23700 -0.54	11.53	11.04	11.24	58,633
22 Jan 20	11.77680 -0.74	13.05	11.78	12.86	100,308
21 Jan 20	12.51280 -0.15	12.86	12.46	12.86	53,727
20 Jan 20	12.66000 +0.54	13.00	12.12	12.22	95,408
17 Jan 20	12.12030 -0.39	12.46	12.02	12.37	52,700
16 Jan 20	12.51280 +0.29	12.51	11.83	12.07	45,572
15 Jan 20	12.21840 +0.05	12.32	12.02	12.07	50,966
14 Jan 20	12.16930 +0.88	12.22	11.63	11.92	99,256
13 Jan 20	11.28610 +0.59	11.43	10.70	10.75	47,124
10 Jan 20	10.69720 +0.74	10.70	10.06	10.11	58,368
09 Jan 20	9.96120 +0.05	10.26	9.68	9.72	43,704
08 Jan 20	9.91210 +0.05	10.01	9.77	9.79	20,780
07 Jan 20	9.86300 +0.25	9.91	9.48	9.48	11,045
06 Jan 20	9.61770 -0.25	9.86	9.54	9.86	19,388
03 Jan 20	9.86300 -0.05	9.96	9.58	9.96	25,904
02 Jan 20	9.91210 +0.37	10.01	9.44	9.54	31,651
30 Dec 19	9.53920 -0.06	9.70	9.32	9.60	48,275
27 Dec 19	9.59810 -0.06	9.91	9.56	9.74	19,750
23 Dec 19	9.65690 -0.30	10.01	9.52	9.91	26,944
20 Dec 19	9.96120 -0.10	10.21	9.86	10.16	22,641
19 Dec 19	10.05930 +0.05	10.16	9.91	9.96	10,421
18 Dec 19	10.01020 +0.00	10.11	9.81	10.01	13,041
17 Dec 19	10.01020 -0.15	10.21	9.91	10.06	17,996
16 Dec 19	10.15750 +0.56	10.26	9.72	9.74	27,340
13 Dec 19	9.59810 -0.18	9.79	9.60	9.70	15,421
12 Dec 19	9.77470 +0.08	9.96	9.72	9.77	12,453
11 Dec 19	9.69620 -0.10	9.81	9.68	9.74	8,169
10 Dec 19	9.79430 -0.12	10.01	9.48	9.96	33,858
09 Dec 19	9.91210 -0.10	10.11	9.91	9.96	10,504
06 Dec 19	10.01020 -0.05	10.21	9.96	10.21	5,307
05 Dec 19	10.05930 +0.15	10.30	10.06	10.11	6,898
04 Dec 19	9.91210 +0.10	10.21	9.91	10.01	8,039
03 Dec 19	9.81400 -0.44	10.40	9.81	10.35	24,545
02 Dec 19	10.25560 -0.05	10.60	10.11	10.30	29,604
29 Nov 19	10.30470 +0.49	10.30	9.81	9.86	19,498
28 Nov 19	9.81400 -0.10	9.96	9.72	9.96	11,325
27 Nov 19	9.91210 +0.10	9.96	9.62	9.86	16,851
26 Nov 19	9.81400 +0.24	9.96	9.46	9.58	18,711
25 Nov 19	9.57840 +0.02	9.86	9.54	9.86	25,907
22 Nov 19	9.55880 +0.22	9.77	9.42	9.48	21,048
21 Nov 19	9.34290 -0.47	9.81	9.23	9.76	52,839
20 Nov 19	9.81400 -0.15	10.11	9.48	10.01	53,176
19 Nov 19	9.96120 +0.54	10.16	9.52	9.52	77,453
18 Nov 19	9.42140 +0.39	9.76	9.15	9.42	145,407
15 Nov 19	9.02890 +0.43	9.54	8.77	9.23	209,874
14 Nov 19	8.59700 -2.69	9.81	8.34	9.70	326,539
13 Nov 19	11.28610 -0.20	11.58	11.14	11.43	16,453
12 Nov 19	11.48230 -0.10	11.63	11.43	11.58	5,123
11 Nov 19	11.58050 +0.29	11.63	11.43	11.48	11,810
08 Nov 19	11.28610 -0.25	11.53	11.29	11.38	14,849
07 Nov 19	11.53140 -0.05	11.58	11.43	11.58	10,919
06 Nov 19	11.58050 +0.15	11.63	11.38	11.53	22,188
05 Nov 19	11.43330 +0.05	11.53	11.29	11.48	18,137
04 Nov 19	11.38420 +0.34	11.48	11.14	11.14	19,564
01 Nov 19	11.04070 +0.00	11.24	10.99	11.14	6,166
31 Oct 19	11.04070 +0.10	11.19	10.94	11.14	10,254
30 Oct 19	10.94260 -0.15	11.19	10.94	11.09	8,820
29 Oct 19	11.08980 +0.20	11.24	10.80	10.94	12,266
28 Oct 19	10.89350 -0.44	11.38	10.84	11.38	29,369
25 Oct 19	11.33510 -0.10	11.48	11.24	11.38	17,197
24 Oct 19	11.43330 +0.20	11.58	11.24	11.24	24,896
23 Oct 19	11.23700 -0.10	11.48	11.24	11.48	8,137
22 Oct 19	11.33510 -0.54	11.78	11.29	11.78	14,080
21 Oct 19	11.87490 +0.10	11.87	11.58	11.73	11,107
18 Oct 19	11.77680 -0.20	12.07	11.63	12.07	7,404
17 Oct 19	11.97300 +0.10	12.17	11.78	11.92	29,479
16 Oct 19	11.87490 +0.10	11.97	11.58	11.58	10,708
15 Oct 19	11.77680 +0.00	11.97	11.63	11.97	6,752
14 Oct 19	11.77680 +0.29	11.97	11.53	11.63	11,538
11 Oct 19	11.48230 +0.00	11.87	11.34	11.38	19,122
10 Oct 19	11.48230 +0.05	11.48	11.14	11.24	3,782
09 Oct 19	11.43330 +0.10	11.48	11.24	11.43	6,672
08 Oct 19	11.33510 -0.20	11.58	11.29	11.58	12,776
07 Oct 19	11.53140 +0.49	11.53	11.04	11.14	13,029
04 Oct 19	11.04070 +0.10	11.09	10.89	10.99	12,530
02 Oct 19	10.94260 -0.34	11.43	10.84	11.34	16,776
01 Oct 19	11.28610 +0.10	11.83	11.14	11.24	55,434
30 Sep 19	11.18790 -0.39	11.53	11.14	11.43	19,615
27 Sep 19	11.58050 +0.05	11.63	11.43	11.48	7,903
26 Sep 19	11.53140 -0.29	11.78	11.48	11.78	22,234
25 Sep 19	11.82580 -0.44	12.17	11.29	12.07	54,498
24 Sep 19	12.26750 +0.05	12.41	11.97	12.32	37,593
23 Sep 19	12.21840 -0.05	12.37	11.83	12.32	27,035
20 Sep 19	12.26750 +0.10	12.41	11.97	12.17	17,681
19 Sep 19	12.16930 +0.39	12.22	11.92	12.02	28,017
18 Sep 19	11.77680 +0.00	12.12	11.78	11.97	19,793
17 Sep 19	11.77680 +0.29	11.97	11.58	11.58	26,213
16 Sep 19	11.48230 +0.29	11.63	11.24	11.38	18,531
13 Sep 19	11.18790 +0.10	11.34	11.09	11.19	13,958
12 Sep 19	11.08980 +0.05	11.29	10.94	11.09	36,473
11 Sep 19	11.04070 +0.29	11.14	10.80	10.89	24,047
10 Sep 19	10.74630 -0.25	11.24	10.55	11.09	21,381
09 Sep 19	10.99160 +0.10	11.09	10.75	11.04	32,779
06 Sep 19	10.89350 +0.05	11.29	10.89	10.89	29,049
05 Sep 19	10.84440 +0.39	11.04	10.40	10.55	35,300
04 Sep 19	10.45190 +0.15	10.55	10.26	10.55	8,201
03 Sep 19	10.30470 -0.29	10.65	10.30	10.65	9,751
02 Sep 19	10.59910 +0.29	10.70	10.50	10.55	20,261
30 Aug 19	10.30470 +0.05	10.50	9.86	10.16	26,422
29 Aug 19	10.25560 +0.15	10.30	9.91	10.11	11,681
28 Aug 19	10.10840 +0.35	10.26	9.68	9.79	35,426
27 Aug 19	9.75510 +0.43	10.11	9.46	9.58	43,415
26 Aug 19	9.32330 -0.20	9.64	9.32	9.64	15,968
23 Aug 19	9.51960 +0.14	9.91	9.46	9.56	25,566
22 Aug 19	9.38220 -0.14	9.70	9.30	9.54	16,340
21 Aug 19	9.51960 +0.00	9.81	9.46	9.70	22,119
20 Aug 19	9.51960 -0.83	10.21	9.46	10.21	53,406
19 Aug 19	10.35370 +0.29	10.40	10.06	10.21	41,553
16 Aug 19	10.05930 +0.58	10.16	9.64	9.64	48,731
15 Aug 19	9.48030 -0.82	10.30	9.40	10.21	81,744
14 Aug 19	10.30470 -0.34	10.80	10.21	10.80	33,910
13 Aug 19	10.64820 -0.05	10.89	10.60	10.84	20,283
12 Aug 19	10.69720 +0.20	10.84	10.60	10.70	27,584
09 Aug 19	10.50090 -0.29	11.04	10.50	10.89	38,156
08 Aug 19	10.79540 +0.49	10.84	10.40	10.40	25,267
07 Aug 19	10.30470 +0.10	10.55	10.26	10.30	27,993
06 Aug 19	10.20650 +0.10	10.60	10.01	10.06	28,816
05 Aug 19	10.10840 -0.54	10.60	9.86	10.60	80,645
02 Aug 19	10.64820 -0.54	10.99	10.40	10.99	64,385
01 Aug 19	11.18790 +0.59	11.43	10.60	10.65	98,971
31 Jul 19	10.59910 -0.05	10.70	10.16	10.65	75,989
30 Jul 19	10.64820 -0.10	10.84	10.50	10.84	48,351
29 Jul 19	10.74630 -0.44	11.19	10.65	11.09	54,197
26 Jul 19	11.18790 +0.10	11.19	10.94	11.19	16,579
25 Jul 19	11.08980 -0.25	11.38	10.94	11.38	31,535
24 Jul 19	11.33510 -0.05	11.63	11.29	11.53	29,239
23 Jul 19	11.38420 +0.34	11.73	11.14	11.19	49,291
22 Jul 19	11.04070 +0.00	11.53	10.94	10.94	74,933
19 Jul 19	11.04070 -0.25	11.43	10.94	11.43	62,074
18 Jul 19	11.28610 -0.39	11.53	11.09	11.53	77,543
17 Jul 19	11.67860 -0.34	12.17	11.29	11.43	146,672
16 Jul 19	12.02210 -0.34	12.56	11.43	12.37	85,672
15 Jul 19	12.36560 +0.25	12.61	11.97	12.12	58,570
12 Jul 19	12.12030 +0.88	12.46	11.29	11.48	52,308
11 Jul 19	11.23700 -0.64	11.92	10.94	11.63	111,451
10 Jul 19	11.87490 -0.10	12.12	11.53	12.02	42,797
09 Jul 19	11.97300 -0.25	12.27	11.73	12.17	42,769
08 Jul 19	12.21840 -0.44	12.71	12.12	12.71	40,165
05 Jul 19	12.66000 +0.00	12.81	12.27	12.76	43,132
04 Jul 19	12.66000 -0.05	12.71	12.37	12.66	37,675
03 Jul 19	12.70910 -0.05	13.00	12.27	12.81	67,948
02 Jul 19	12.75820 +0.54	13.15	12.46	12.76	95,803
01 Jul 19	12.21840 -1.29	12.51	11.29	11.68	340,657
28 Jun 19	13.50400 +0.51	13.55	12.91	12.95	32,530
27 Jun 19	12.99880 -0.23	13.41	12.68	13.32	56,011
26 Jun 19	13.22840 -0.32	13.73	13.00	13.60	38,115
25 Jun 19	13.54990 +0.00	13.60	12.86	12.91	60,201
24 Jun 19	13.54990 -0.14	13.96	13.23	13.78	41,130
21 Jun 19	13.68770 +0.32	13.78	13.32	13.32	18,914
20 Jun 19	13.36620 -0.09	13.73	13.14	13.50	25,727
19 Jun 19	13.45810 -0.05	13.64	13.41	13.46	15,964
18 Jun 19	13.50400 -0.14	13.78	13.27	13.73	24,616
17 Jun 19	13.64180 +0.64	13.96	13.04	13.09	55,920
14 Jun 19	12.99880 -0.18	13.60	12.91	13.23	31,630
13 Jun 19	13.18250 +0.69	13.41	12.31	12.54	41,764
12 Jun 19	12.49350 -0.28	13.18	12.49	12.86	42,018
11 Jun 19	12.76910 +0.41	12.86	12.40	12.72	27,873
07 Jun 19	12.35570 -0.23	12.63	12.36	12.59	5,072
06 Jun 19	12.58540 +0.09	12.59	11.99	12.59	32,352
05 Jun 19	12.49350 +0.23	12.86	12.36	12.59	36,308
04 Jun 19	12.26390 +1.10	12.68	11.39	11.39	38,926
03 Jun 19	11.16150 -0.28	11.39	10.84	11.30	36,773
31 May 19	11.43710 -1.01	12.49	11.12	12.49	59,336
30 May 19	12.44760 +0.18	12.45	12.17	12.22	5,612
29 May 19	12.26390 -0.46	12.95	12.22	12.95	28,624
28 May 19	12.72320 -0.37	13.37	12.68	13.32	39,024
27 May 19	13.09060 +0.78	13.41	12.45	12.45	56,564
24 May 19	12.30980 -0.92	13.73	12.26	13.50	70,110
23 May 19	13.22840 +0.41	13.96	12.91	13.55	120,856
22 May 19	12.81500 +0.78	13.00	12.17	12.17	84,772
21 May 19	12.03420 +0.55	12.13	11.76	11.80	44,860
20 May 19	11.48300 +0.23	11.76	11.48	11.53	48,440
17 May 19	11.25330 +0.73	11.39	10.79	10.79	35,534
16 May 19	10.51840 +0.18	10.66	10.43	10.43	25,110
15 May 19	10.33470 -0.28	10.52	10.24	10.52	19,511
14 May 19	10.61030 +0.32	10.61	10.15	10.15	39,427
13 May 19	10.28880 +0.37	10.56	10.01	10.01	53,968
10 May 19	9.92130 +0.05	10.01	9.83	9.97	7,510
09 May 19	9.87540 +0.18	10.01	9.74	9.74	11,726
08 May 19	9.69170 +0.23	9.74	9.46	9.51	7,854
07 May 19	9.46200 -0.55	9.88	9.42	9.69	69,108
06 May 19	10.01320 +0.00	10.15	9.88	10.06	31,663
03 May 19	10.01320 +0.05	10.10	10.01	10.06	24,534
02 May 19	9.96730 -0.09	10.33	9.83	10.15	17,242
30 Apr 19	10.05910 +0.28	10.20	9.83	9.83	16,208
29 Apr 19	9.78350 -0.14	10.15	9.78	10.01	27,905
26 Apr 19	9.92130 -0.09	10.10	9.88	10.06	19,834
25 Apr 19	10.01320 +0.00	10.10	9.88	10.06	24,848
24 Apr 19	10.01320 +0.28	10.06	9.60	9.78	35,180
23 Apr 19	9.73760 +0.68	9.83	9.13	9.13	26,841
18 Apr 19	9.05780 -0.06	9.15	9.04	9.11	3,602
17 Apr 19	9.11290 +0.15	9.11	8.93	8.97	6,502
16 Apr 19	8.96590 -0.04	9.11	8.93	8.93	5,158
15 Apr 19	9.00270 +0.00	9.04	8.93	9.00	6,718
12 Apr 19	9.00270 -0.06	9.08	8.95	9.08	7,338
11 Apr 19	9.05780 +0.02	9.09	9.00	9.08	4,734
10 Apr 19	9.03940 -0.02	9.15	9.00	9.15	2,066
09 Apr 19	9.05780 -0.04	9.23	9.02	9.19	9,422
08 Apr 19	9.09450 -0.09	9.28	9.08	9.17	7,914
05 Apr 19	9.18640 -0.05	9.37	9.15	9.28	11,370
04 Apr 19	9.23230 +0.05	9.37	9.19	9.28	22,513
03 Apr 19	9.18640 +0.39	9.28	9.06	9.06	27,008
02 Apr 19	8.80060 -0.07	8.91	8.71	8.86	11,331
01 Apr 19	8.87410 -0.18	9.00	8.82	9.00	8,476
29 Mar 19	9.05780 -0.13	9.19	8.97	9.19	4,870
28 Mar 19	9.18640 -0.14	9.32	9.09	9.32	8,982
27 Mar 19	9.32420 +0.09	9.32	9.19	9.28	2,308
26 Mar 19	9.23230 +0.10	9.28	8.97	9.19	23,053
25 Mar 19	9.13130 +0.06	9.28	9.06	9.15	16,089
22 Mar 19	9.07620 +0.09	9.17	9.02	9.13	7,793
21 Mar 19	8.98430 -0.04	9.17	8.97	9.02	5,395
20 Mar 19	9.02110 -0.13	9.37	9.00	9.37	7,023
19 Mar 19	9.14970 +0.07	9.28	9.00	9.08	11,255
18 Mar 19	9.07620 -0.16	9.17	9.00	9.11	9,441
15 Mar 19	9.23230 +0.05	9.28	9.11	9.17	7,290
14 Mar 19	9.18640 +0.00	9.37	9.19	9.37	9,725
13 Mar 19	9.18640 -0.32	9.55	9.19	9.55	25,528
12 Mar 19	9.50790 -0.09	9.65	9.37	9.60	10,966
11 Mar 19	9.59980 -0.05	9.69	9.55	9.60	6,689
08 Mar 19	9.64570 +0.09	9.65	9.46	9.60	10,778
07 Mar 19	9.55390 -0.05	9.69	9.51	9.55	5,462
06 Mar 19	9.59980 +0.05	9.60	9.46	9.60	4,232
05 Mar 19	9.55390 -0.05	9.60	9.51	9.60	8,387
04 Mar 19	9.59980 +0.05	9.65	9.42	9.60	5,617
01 Mar 19	9.55390 +0.00	9.65	9.46	9.65	3,896
28 Feb 19	9.55390 -0.05	9.60	9.42	9.60	6,123
27 Feb 19	9.59980 +0.14	9.60	9.46	9.60	2,326
26 Feb 19	9.46200 -0.37	9.78	9.37	9.78	11,282
25 Feb 19	9.82950 +0.14	9.88	9.65	9.74	8,178
22 Feb 19	9.69170 -0.14	9.83	9.65	9.83	5,845
21 Feb 19	9.82950 +0.00	9.92	9.69	9.88	10,445
20 Feb 19	9.82950 +0.23	9.88	9.55	9.60	9,627
19 Feb 19	9.59980 -0.05	9.69	9.23	9.69	9,715
18 Feb 19	9.64570 +0.75	9.69	9.23	9.23	31,539
15 Feb 19	8.89240 -0.39	9.37	8.84	9.32	21,594
14 Feb 19	9.27830 -0.05	9.42	9.19	9.28	10,287
13 Feb 19	9.32420 -0.41	9.74	9.23	9.69	24,781
12 Feb 19	9.73760 -0.14	9.92	9.60	9.92	18,097
11 Feb 19	9.87540 +0.09	9.92	9.78	9.83	11,794
08 Feb 19	9.78350 -0.14	10.29	9.69	9.88	39,224
07 Feb 19	9.92130 -0.05	10.66	9.08	10.66	64,109
06 Feb 19	9.96730 +0.69	10.06	9.19	9.32	36,099
05 Feb 19	9.27830 +0.22	9.28	9.02	9.19	20,148
04 Feb 19	9.05780 +0.18	9.17	8.95	9.09	13,130
01 Feb 19	8.87410 +0.04	9.11	8.87	9.09	13,500
31 Jan 19	8.83730 +0.15	8.91	8.69	8.78	7,340
30 Jan 19	8.69030 -0.04	8.95	8.67	8.86	13,975
29 Jan 19	8.72710 -0.11	9.00	8.67	9.00	17,839
28 Jan 19	8.83730 +0.24	8.97	8.64	8.71	39,312
25 Jan 19	8.59850 +0.17	8.67	8.38	8.49	10,062
24 Jan 19	8.43310 +0.00	8.54	8.36	8.51	13,234
23 Jan 19	8.43310 +0.04	8.54	8.36	8.52	18,862
22 Jan 19	8.39640 +0.70	8.65	7.81	7.81	57,205
21 Jan 19	7.69820 +0.00	7.81	7.70	7.70	3,371
18 Jan 19	7.69820 +0.09	7.77	7.62	7.74	994
17 Jan 19	7.60630 -0.17	7.72	7.40	7.53	11,241
16 Jan 19	7.77170 +0.09	7.77	7.61	7.75	618
15 Jan 19	7.67980 -0.09	7.81	7.68	7.74	901
14 Jan 19	7.77170 +0.00	7.85	7.72	7.74	3,086
11 Jan 19	7.77170 -0.02	7.85	7.64	7.81	4,240
10 Jan 19	7.79010 +0.04	7.85	7.72	7.85	1,934
09 Jan 19	7.75330 +0.00	7.88	7.68	7.88	2,318
08 Jan 19	7.75330 +0.26	7.77	7.55	7.62	3,746
07 Jan 19	7.49610 +0.09	7.64	7.42	7.50	11,051
04 Jan 19	7.40420 -0.31	7.62	7.40	7.55	17,246
03 Jan 19	7.71660 +0.04	7.90	7.62	7.77	6,019
02 Jan 19	7.67980 +0.09	7.92	7.62	7.62	20,218
28 Dec 18	7.58800 -0.04	7.79	7.46	7.79	9,069
27 Dec 18	7.62470 +0.53	7.62	7.18	7.18	13,452
21 Dec 18	7.09190 -0.06	7.24	7.06	7.07	3,108
20 Dec 18	7.14700 -0.11	7.28	6.89	7.17	9,461
19 Dec 18	7.25730 +0.24	7.26	7.00	7.15	3,674
18 Dec 18	7.01840 -0.09	7.06	6.82	6.82	6,632
17 Dec 18	7.11030 -0.13	7.33	7.11	7.33	3,184
14 Dec 18	7.23890 +0.06	7.33	7.11	7.33	10,953
13 Dec 18	7.18380 -0.59	7.77	7.18	7.77	13,008
12 Dec 18	7.77170 +0.40	7.77	7.24	7.24	24,824
11 Dec 18	7.36750 +0.22	7.40	7.13	7.13	10,003
10 Dec 18	7.14700 +0.00	7.40	6.91	7.40	7,230
07 Dec 18	7.14700 -0.18	7.33	7.07	7.33	4,300
06 Dec 18	7.33080 -0.35	7.48	7.18	7.48	8,077
05 Dec 18	7.67980 +0.09	7.72	7.46	7.50	6,196
04 Dec 18	7.58800 -0.17	7.59	7.44	7.59	8,332
03 Dec 18	7.75330 +0.11	7.88	7.68	7.79	4,953
30 Nov 18	7.64310 -0.28	7.90	7.59	7.66	27,163
29 Nov 18	7.91870 +0.68	7.92	7.24	7.26	25,958
28 Nov 18	7.23890 +0.18	7.29	7.11	7.15	6,239
27 Nov 18	7.05520 -0.17	7.28	7.06	7.20	4,940
26 Nov 18	7.22050 +0.17	7.33	7.06	7.06	2,915
23 Nov 18	7.05520 -0.17	7.53	7.06	7.53	9,391
22 Nov 18	7.22050 +0.31	7.35	6.94	6.94	4,769
21 Nov 18	6.90820 +0.28	7.00	6.61	6.61	4,230
20 Nov 18	6.63260 -0.50	7.13	6.63	7.13	17,171
19 Nov 18	7.12870 -0.06	7.40	7.13	7.20	7,657
16 Nov 18	7.18380 +0.53	7.24	6.91	6.91	6,566
15 Nov 18	6.65100 -0.57	7.29	6.65	7.26	17,743
14 Nov 18	7.22050 -0.22	7.44	7.22	7.44	3,208
13 Nov 18	7.44100 -0.29	7.81	7.44	7.66	10,193
12 Nov 18	7.73500 +0.22	7.75	7.53	7.64	4,449
09 Nov 18	7.51450 -0.33	7.83	7.44	7.75	13,129
08 Nov 18	7.84520 -0.07	7.97	7.79	7.90	8,394
07 Nov 18	7.91870 +0.13	7.97	7.81	7.96	5,866
06 Nov 18	7.79010 +0.04	7.94	7.64	7.64	7,793
05 Nov 18	7.75330 +0.17	8.08	7.48	7.59	19,406
02 Nov 18	7.58800 +0.20	7.62	7.35	7.35	3,974
01 Nov 18	7.38590 +0.13	7.44	7.11	7.24	11,267
31 Oct 18	7.25730 +0.00	7.26	7.07	7.26	558
30 Oct 18	7.25730 +0.18	7.29	7.13	7.17	5,014
29 Oct 18	7.07350 +0.24	7.28	6.80	6.93	21,827
26 Oct 18	6.83470 -0.42	7.42	6.71	7.42	17,727
25 Oct 18	7.25730 -0.09	7.33	7.15	7.26	18,317
24 Oct 18	7.34910 -0.18	7.46	7.31	7.37	12,812
23 Oct 18	7.53290 -0.15	7.66	7.35	7.66	19,230
22 Oct 18	7.67980 +0.00	7.72	7.64	7.70	7,524
19 Oct 18	7.67980 -0.07	7.74	7.39	7.39	26,766
18 Oct 18	7.75330 -0.04	7.88	7.68	7.88	19,747
17 Oct 18	7.79010 +0.13	7.96	7.57	7.79	34,341
16 Oct 18	7.66150 +0.35	7.72	7.44	7.44	19,444
15 Oct 18	7.31240 -0.29	7.81	7.24	7.81	13,687
12 Oct 18	7.60630 +1.07	7.72	6.71	6.71	19,457
11 Oct 18	6.54070 -0.44	6.76	6.43	6.52	37,406
10 Oct 18	6.98170 -0.62	7.77	6.98	7.77	24,051
09 Oct 18	7.60630 -0.07	7.77	7.51	7.75	13,583
08 Oct 18	7.67980 -0.07	7.81	7.64	7.77	5,559
05 Oct 18	7.75330 -0.06	7.90	7.64	7.79	16,374
04 Oct 18	7.80840 +0.11	7.96	7.66	7.75	39,398
02 Oct 18	7.69820 +0.07	7.72	7.53	7.62	16,500
01 Oct 18	7.62470 +0.31	7.64	7.35	7.35	25,429
28 Sep 18	7.31240 -0.20	7.51	7.22	7.50	9,646
27 Sep 18	7.51450 -0.09	7.81	7.46	7.62	23,342
26 Sep 18	7.60630 +0.35	7.61	7.31	7.33	18,158
25 Sep 18	7.25730 +0.00	7.29	7.17	7.26	3,962
24 Sep 18	7.25730 +0.15	7.29	7.15	7.24	11,251
21 Sep 18	7.11030 +0.22	7.15	6.89	6.94	4,946
20 Sep 18	6.88980 -0.46	7.35	6.85	7.35	17,587
19 Sep 18	7.34910 +0.28	7.55	7.07	7.07	30,234
18 Sep 18	7.07350 +0.79	7.07	6.32	6.32	11,949
17 Sep 18	6.28350 +0.40	6.28	5.88	5.92	13,505
14 Sep 18	5.87930 +0.37	5.99	5.62	5.66	12,802
13 Sep 18	5.51180 -0.11	5.62	5.51	5.59	7,984
12 Sep 18	5.62210 -0.07	5.70	5.46	5.70	25,713
11 Sep 18	5.69560 -0.15	5.75	5.60	5.75	11,229
10 Sep 18	5.84260 +0.06	5.84	5.71	5.79	27,031
07 Sep 18	5.78740 +0.06	5.86	5.71	5.75	3,705
06 Sep 18	5.73230 -0.28	6.06	5.73	5.95	16,741
05 Sep 18	6.00790 -0.11	6.27	5.93	6.27	19,076
04 Sep 18	6.11810 -0.02	6.23	6.03	6.03	9,165
03 Sep 18	6.13650 -0.22	6.41	5.97	6.41	25,500
31 Aug 18	6.35700 +0.04	6.36	6.23	6.34	22,865
30 Aug 18	6.32020 +0.24	6.34	6.15	6.21	26,879
29 Aug 18	6.08140 +0.13	6.08	5.95	5.95	10,792
28 Aug 18	5.95280 -0.11	6.08	5.95	6.03	7,085
27 Aug 18	6.06300 +0.00	6.28	6.06	6.25	12,593
24 Aug 18	6.06300 -0.18	6.19	5.97	6.19	16,187
23 Aug 18	6.24680 -0.02	6.30	6.25	6.30	3,261
22 Aug 18	6.26510 -0.17	6.38	6.21	6.38	5,837
21 Aug 18	6.43050 +0.46	6.45	6.01	6.04	18,361
20 Aug 18	5.97120 -0.09	6.10	5.97	6.08	13,134
17 Aug 18	6.06300 -0.20	6.32	6.04	6.25	22,746
16 Aug 18	6.26510 +0.02	6.32	6.25	6.25	15,043
15 Aug 18	6.24680 -0.17	6.50	6.25	6.50	11,199
14 Aug 18	6.41210 +0.07	6.49	6.34	6.41	8,338
13 Aug 18	6.33860 +0.06	6.43	6.19	6.19	6,734
10 Aug 18	6.28350 -0.13	6.39	6.27	6.39	5,645
09 Aug 18	6.41210 -0.02	6.50	6.30	6.39	20,678
08 Aug 18	6.43050 +0.17	6.43	6.25	6.27	33,014
07 Aug 18	6.26510 -0.53	6.74	5.86	6.74	76,472
06 Aug 18	6.79790 -0.22	7.00	6.67	7.00	12,776
03 Aug 18	7.01840 -0.06	7.15	6.89	7.15	11,538
02 Aug 18	7.07350 +0.02	7.11	6.98	7.07	4,512
01 Aug 18	7.05520 -0.22	7.33	6.96	7.26	24,171
31 Jul 18	7.27560 -0.39	7.66	7.22	7.59	14,895
30 Jul 18	7.66150 -0.02	7.70	7.59	7.62	1,072
27 Jul 18	7.67980 -0.13	7.72	7.62	7.72	1,499
26 Jul 18	7.80840 +0.15	7.92	7.79	7.81	2,569
25 Jul 18	7.66150 -0.20	7.92	7.64	7.72	5,011
24 Jul 18	7.86360 +0.00	7.90	7.79	7.79	883
23 Jul 18	7.86360 +0.22	7.97	7.79	7.81	9,174
20 Jul 18	7.64310 +0.04	7.72	7.64	7.64	2,646
19 Jul 18	7.60630 -0.07	7.72	7.59	7.68	3,341
18 Jul 18	7.67980 -0.09	7.81	7.62	7.81	4,418
17 Jul 18	7.77170 +0.00	7.83	7.70	7.79	6,763
16 Jul 18	7.77170 +0.00	7.92	7.77	7.79	6,558
13 Jul 18	7.77170 -0.02	7.83	7.64	7.81	9,548
12 Jul 18	7.79010 +0.44	7.99	7.42	7.44	9,305
11 Jul 18	7.34910 +0.24	7.50	7.18	7.26	12,832
10 Jul 18	7.11030 -0.50	7.55	6.71	7.48	47,149
09 Jul 18	7.60630 -0.11	7.81	7.61	7.77	11,040
06 Jul 18	7.71660 +0.02	7.88	7.66	7.88	4,151
05 Jul 18	7.69820 -0.15	8.10	7.70	7.83	45,034
04 Jul 18	7.84520 +0.11	7.90	7.66	7.83	17,144
03 Jul 18	7.73500 -0.04	7.97	7.74	7.81	16,841
02 Jul 18	7.77170 -0.09	7.90	7.74	7.90	7,032
29 Jun 18	7.86360 +0.15	7.88	7.74	7.74	7,285
28 Jun 18	7.71660 -0.07	7.83	7.72	7.81	4,325
27 Jun 18	7.79010 -0.17	8.14	7.51	8.01	35,907
26 Jun 18	7.95540 +0.37	8.38	7.64	7.68	35,603
25 Jun 18	7.58800 -0.07	7.66	7.44	7.48	12,649
22 Jun 18	7.66150 +0.29	7.72	7.37	7.37	5,557
21 Jun 18	7.36750 -0.09	7.55	7.37	7.53	4,104
20 Jun 18	7.45940 +0.20	7.51	7.26	7.35	13,188
19 Jun 18	7.25730 -0.06	7.40	7.26	7.33	19,690
18 Jun 18	7.31240 -0.35	7.75	7.17	7.75	35,646
15 Jun 18	7.66150 -0.22	7.83	7.51	7.83	39,286
14 Jun 18	7.88190 -0.11	8.08	7.88	8.01	5,435
13 Jun 18	7.99220 +0.07	7.99	7.86	7.94	1,731
12 Jun 18	7.91870 -0.17	8.12	7.86	8.01	10,373
11 Jun 18	8.08400 -0.09	8.29	8.01	8.27	10,976
08 Jun 18	8.17590 -0.07	8.29	8.10	8.18	8,948
07 Jun 18	8.24940 -0.04	8.41	8.08	8.36	13,405
06 Jun 18	8.28610 +0.02	8.34	8.08	8.34	8,967
05 Jun 18	8.26780 +0.04	8.36	8.07	8.30	18,217
04 Jun 18	8.23100 -0.04	8.47	8.21	8.27	15,115
01 Jun 18	8.26780 +0.18	8.43	8.21	8.41	9,471
31 May 18	8.08400 -0.48	8.64	8.08	8.62	17,881
30 May 18	8.56170 +0.18	8.62	8.40	8.40	25,821
29 May 18	8.37800 -0.02	8.49	8.36	8.40	11,341
28 May 18	8.39640 +0.18	8.45	8.18	8.34	32,193
25 May 18	8.21260 +0.20	8.21	8.10	8.19	4,839
24 May 18	8.01050 +0.02	8.27	7.99	8.07	13,336
23 May 18	7.99220 -0.17	8.18	7.94	8.16	11,577
22 May 18	8.15750 +0.44	8.18	7.79	7.81	17,624
18 May 18	7.71660 -0.18	7.92	7.68	7.88	13,967
17 May 18	7.90030 -0.13	8.10	7.86	8.03	7,136
16 May 18	8.02890 -0.02	8.21	8.03	8.03	9,661
15 May 18	8.04730 +0.07	8.16	8.03	8.05	8,920
14 May 18	7.97380 -0.13	8.30	7.96	8.27	10,315
11 May 18	8.10240 -0.37	8.52	8.10	8.52	15,429
10 May 18	8.46990 +0.28	8.49	8.19	8.19	6,468
09 May 18	8.19430 +0.20	8.25	8.08	8.08	13,355
08 May 18	7.99220 +0.04	8.23	7.99	8.03	12,858
07 May 18	7.95540 -0.11	8.64	7.96	8.58	44,717
04 May 18	8.06570 -0.28	8.43	7.61	8.36	77,840
03 May 18	8.34130 -0.20	8.64	8.30	8.60	17,735
02 May 18	8.54340 -0.09	8.71	8.40	8.71	23,754
30 Apr 18	8.63520 +0.29	8.64	8.38	8.52	36,242
27 Apr 18	8.34130 -0.07	8.60	8.29	8.45	23,898
26 Apr 18	8.41470 +0.00	8.54	8.27	8.47	26,377
25 Apr 18	8.41470 -0.17	8.60	8.30	8.56	22,419
24 Apr 18	8.58010 +0.31	8.71	8.45	8.49	38,863
23 Apr 18	8.26780 -0.17	8.54	8.27	8.27	26,418
20 Apr 18	8.43310 +0.18	8.43	8.25	8.25	20,489
19 Apr 18	8.24940 +0.02	8.36	8.14	8.18	16,729
18 Apr 18	8.23100 -0.04	8.54	8.10	8.16	55,226
17 Apr 18	8.26780 +0.37	8.27	7.86	7.92	34,272
16 Apr 18	7.90030 +0.13	8.34	7.75	7.75	38,750
13 Apr 18	7.77170 +0.44	8.08	7.42	7.42	43,677
12 Apr 18	7.33080 -0.02	7.39	7.26	7.35	2,697
11 Apr 18	7.34910 -0.07	7.53	7.35	7.44	7,587
10 Apr 18	7.42260 +0.07	7.53	7.42	7.48	4,911
09 Apr 18	7.34910 +0.17	7.53	7.33	7.33	12,233
06 Apr 18	7.18380 -0.24	7.29	7.15	7.18	4,630
05 Apr 18	7.42260 +0.35	7.44	7.13	7.13	5,975
04 Apr 18	7.07350 -0.35	7.37	7.07	7.37	9,769
03 Apr 18	7.42260 -0.17	7.55	7.42	7.55	3,688
29 Mar 18	7.58800 +0.24	7.59	7.35	7.35	8,422
28 Mar 18	7.34910 +0.17	7.55	7.06	7.06	10,313
27 Mar 18	7.18380 -0.24	7.46	7.18	7.46	9,353
26 Mar 18	7.42260 +0.17	7.44	7.15	7.42	3,753
23 Mar 18	7.25730 -0.17	7.31	7.02	7.26	34,546
22 Mar 18	7.42260 -0.18	7.59	7.35	7.53	7,732
21 Mar 18	7.60630 +0.29	7.62	7.40	7.40	8,756
20 Mar 18	7.31240 -0.13	7.44	7.29	7.44	3,608
19 Mar 18	7.44100 +0.00	7.55	7.44	7.55	1,606
16 Mar 18	7.44100 +0.00	7.48	7.35	7.40	3,314
15 Mar 18	7.44100 +0.09	7.51	7.39	7.44	5,200
14 Mar 18	7.34910 +0.00	7.48	7.31	7.31	4,427
13 Mar 18	7.34910 -0.11	7.72	7.35	7.50	25,712
12 Mar 18	7.45940 +0.09	7.57	7.31	7.31	21,365
09 Mar 18	7.36750 -0.02	7.55	7.24	7.24	9,562
08 Mar 18	7.38590 +0.40	7.44	7.26	7.33	13,524
07 Mar 18	6.98170 +0.00	7.55	6.96	6.96	16,073
06 Mar 18	6.98170 +0.07	7.02	6.87	6.94	10,518
05 Mar 18	6.90820 +0.15	6.96	6.76	6.78	12,159
02 Mar 18	6.76120 -0.40	7.09	6.71	7.09	17,180
01 Mar 18	7.16540 -0.24	7.51	7.17	7.35	9,166
28 Feb 18	7.40420 +0.11	7.75	7.24	7.33	14,208
27 Feb 18	7.29400 +0.13	7.35	7.13	7.24	11,757
26 Feb 18	7.16540 -0.29	7.74	7.00	7.46	37,400
23 Feb 18	7.45940 +0.15	7.46	7.18	7.35	11,887
22 Feb 18	7.31240 +0.09	7.31	7.15	7.22	8,897
21 Feb 18	7.22050 +0.29	7.24	6.78	6.78	9,432
20 Feb 18	6.92650 -0.06	7.17	6.89	6.98	21,427
19 Feb 18	6.98170 -0.42	7.42	6.98	7.42	20,932
16 Feb 18	7.40420 -0.11	7.51	7.37	7.51	4,200
15 Feb 18	7.51450 +0.17	7.53	7.37	7.50	10,026
14 Feb 18	7.34910 +0.09	7.48	7.28	7.28	8,442
13 Feb 18	7.25730 -0.06	7.48	7.26	7.26	17,306
12 Feb 18	7.31240 +0.06	7.50	7.26	7.35	12,858
09 Feb 18	7.25730 +0.00	7.31	6.91	7.20	13,790
08 Feb 18	7.25730 +0.15	7.74	7.26	7.53	45,876
07 Feb 18	7.11030 +0.26	7.24	6.98	6.98	16,976
06 Feb 18	6.85310 +0.02	6.85	6.25	6.72	25,741
05 Feb 18	6.83470 -0.15	6.83	6.58	6.76	37,190
02 Feb 18	6.98170 -0.50	7.44	6.98	7.42	23,424
01 Feb 18	7.47770 -0.26	7.88	7.39	7.88	46,167
31 Jan 18	7.73500 +0.02	7.90	7.64	7.81	18,702
30 Jan 18	7.71660 +0.37	7.97	7.35	7.35	22,723
29 Jan 18	7.34910 +0.26	7.35	7.17	7.35	17,116
26 Jan 18	7.09190 -0.33	7.26	7.09	7.26	33,713
25 Jan 18	7.42260 -0.24	7.51	6.94	7.51	56,672
24 Jan 18	7.66150 -0.29	8.08	7.59	8.08	36,352
23 Jan 18	7.95540 -0.02	8.16	7.94	8.08	50,534
22 Jan 18	7.97380 +0.17	8.18	7.86	7.86	45,585
19 Jan 18	7.80840 +0.02	7.97	7.62	7.96	33,285
18 Jan 18	7.79010 -0.11	8.25	7.74	8.14	44,708
17 Jan 18	7.90030 -0.24	8.12	7.75	8.10	37,145
16 Jan 18	8.13920 -0.13	8.45	8.14	8.25	42,691
15 Jan 18	8.26780 +0.46	8.82	8.16	8.51	92,170
12 Jan 18	7.80840 -0.15	8.25	7.81	8.03	74,468
11 Jan 18	7.95540 +0.72	8.89	7.37	7.40	93,857
10 Jan 18	7.23890 +0.50	7.33	6.63	6.80	56,429
09 Jan 18	6.74280 +0.22	6.89	6.54	6.76	34,303
08 Jan 18	6.52230 +0.39	6.63	6.19	6.19	41,969
05 Jan 18	6.13650 +0.00	6.32	6.03	6.12	15,838
04 Jan 18	6.13650 +0.20	6.14	5.92	5.92	9,070
03 Jan 18	5.93440 -0.06	6.06	5.86	6.06	10,554
02 Jan 18	5.98950 +0.30	6.01	5.70	5.73	23,840
29 Dec 17	5.68640 +0.04	5.74	5.60	5.60	7,947
28 Dec 17	5.64230 -0.05	5.72	5.56	5.69	6,682
27 Dec 17	5.69100 +0.07	5.73	5.56	5.57	3,235
22 Dec 17	5.62580 +0.02	5.73	5.56	5.66	6,144
21 Dec 17	5.60920 -0.07	5.74	5.61	5.74	1,958
20 Dec 17	5.68180 +0.01	5.74	5.64	5.64	3,594
19 Dec 17	5.67260 +0.02	5.75	5.60	5.74	5,661
18 Dec 17	5.65420 +0.10	5.75	5.56	5.75	5,606
15 Dec 17	5.54950 -0.08	5.77	5.55	5.65	12,630
14 Dec 17	5.63220 -0.10	5.79	5.62	5.62	14,302
13 Dec 17	5.72770 +0.13	5.96	5.62	5.83	38,064
12 Dec 17	5.59450 +0.08	5.67	5.51	5.65	5,025
11 Dec 17	5.51180 -0.05	5.65	5.50	5.56	5,201
08 Dec 17	5.55780 +0.05	5.56	5.51	5.56	7,759
07 Dec 17	5.51180 +0.01	5.56	5.50	5.50	4,672
06 Dec 17	5.49810 +0.00	5.51	5.44	5.44	9,455
05 Dec 17	5.49350 +0.10	5.55	5.38	5.38	12,557
04 Dec 17	5.39700 -0.07	5.56	5.40	5.53	15,088
01 Dec 17	5.46590 +0.03	5.51	5.42	5.51	7,305
30 Nov 17	5.43380 +0.10	5.51	5.33	5.33	18,058
29 Nov 17	5.32900 -0.13	5.51	5.33	5.51	25,845
28 Nov 17	5.45580 +0.00	5.51	5.41	5.51	4,336
27 Nov 17	5.45400 -0.06	5.60	5.40	5.60	20,687
24 Nov 17	5.50910 +0.00	5.58	5.42	5.58	4,429
23 Nov 17	5.51280 -0.05	5.57	5.42	5.48	4,916
22 Nov 17	5.56240 +0.05	5.66	5.43	5.66	2,701
21 Nov 17	5.51180 -0.17	5.67	5.43	5.60	22,096
20 Nov 17	5.68640 +0.16	6.10	5.52	5.71	17,594
17 Nov 17	5.52380 -0.11	5.78	5.47	5.51	11,043
16 Nov 17	5.63130 -0.07	5.88	5.51	5.88	35,508
15 Nov 17	5.69650 -0.27	6.15	5.70	6.14	23,232
14 Nov 17	5.96470 -0.03	6.33	5.89	6.15	26,967
13 Nov 17	5.99140 +0.30	6.24	5.70	5.70	86,083
10 Nov 17	5.69560 +0.27	5.88	5.44	5.44	24,926
09 Nov 17	5.42370 -0.27	6.06	5.42	6.06	36,709
08 Nov 17	5.69830 -0.18	6.09	5.68	5.95	38,369
07 Nov 17	5.88020 +0.18	6.38	5.70	5.70	48,828
06 Nov 17	5.69560 +0.09	6.08	5.60	5.70	41,360
03 Nov 17	5.60460 -0.06	5.77	5.56	5.56	14,684
02 Nov 17	5.66340 -0.15	5.99	5.60	5.87	31,749
01 Nov 17	5.81040 +0.07	5.97	5.73	5.74	34,499
30 Oct 17	5.73600 +0.17	5.78	5.51	5.74	19,002
27 Oct 17	5.56240 +0.05	5.69	5.51	5.68	12,407
26 Oct 17	5.51180 +0.28	5.65	5.17	5.17	31,832
25 Oct 17	5.23630 -0.24	5.51	5.24	5.51	20,061
24 Oct 17	5.47970 -0.11	5.68	5.42	5.53	24,241
23 Oct 17	5.58720 -0.09	5.99	5.51	5.83	83,040
20 Oct 17	5.67630 +0.17	5.88	5.47	5.65	132,036
19 Oct 17	5.51090 -0.06	5.62	5.42	5.58	60,148
18 Oct 17	5.56790 -0.38	5.97	5.36	5.88	152,231
17 Oct 17	5.94360 -0.88	6.80	5.65	6.80	232,916
16 Oct 17	6.82460 +1.69	7.97	6.49	7.97	375,042
13 Oct 17	5.13430 +0.49	5.30	4.69	4.76	41,916
12 Oct 17	4.64830 +0.25	4.70	4.41	4.41	45,160
11 Oct 17	4.40030 +0.00	4.41	4.39	4.41	11,938
10 Oct 17	4.40030 +0.12	4.41	4.26	4.26	15,861
09 Oct 17	4.28180 +0.02	4.32	4.26	4.32	2,700
06 Oct 17	4.26520 -0.01	4.31	4.23	4.31	1,471
05 Oct 17	4.27170 +0.03	4.32	4.21	4.23	3,919
04 Oct 17	4.23950 +0.00	4.32	4.23	4.27	2,736
02 Oct 17	4.24230 +0.17	4.26	4.14	4.22	2,978
29 Sep 17	4.07510 +0.03	4.23	4.08	4.13	6,959
28 Sep 17	4.04750 -0.22	4.32	4.05	4.32	31,352
27 Sep 17	4.27170 +0.05	4.32	4.27	4.31	12,364
26 Sep 17	4.22120 +0.04	4.31	4.22	4.23	6,228
25 Sep 17	4.17980 -0.01	4.23	4.13	4.23	2,297
22 Sep 17	4.19360 -0.02	4.23	4.19	4.20	9,803
21 Sep 17	4.21470 +0.01	4.23	4.18	4.19	3,825
20 Sep 17	4.20550 +0.01	4.23	4.21	4.22	1,355
19 Sep 17	4.19450 +0.04	4.22	4.15	4.18	3,121
18 Sep 17	4.15680 +0.00	4.18	4.13	4.18	2,723
15 Sep 17	4.15680 +0.08	4.18	4.07	4.07	5,528
14 Sep 17	4.07230 +0.03	4.13	3.95	3.95	792
13 Sep 17	4.04290 +0.07	4.13	3.95	4.04	3,112
12 Sep 17	3.96850 -0.07	4.13	3.97	4.13	6,722
11 Sep 17	4.03470 +0.03	4.13	4.03	4.12	649
08 Sep 17	4.00070 -0.05	4.13	3.77	4.06	9,150
07 Sep 17	4.05120 +0.09	4.12	3.95	3.97	8,825
06 Sep 17	3.96120 -0.63	4.57	3.67	4.57	41,053
05 Sep 17	4.59230 +0.92	5.05	3.78	3.78	55,104
04 Sep 17	3.67460 +0.10	3.69	3.67	3.69	4,354
01 Sep 17	3.57350 +0.01	3.67	3.56	3.58	6,372
31 Aug 17	3.55970 -0.10	3.75	3.56	3.67	7,052
30 Aug 17	3.65890 +0.03	3.70	3.66	3.70	1,089
29 Aug 17	3.62680 +0.03	3.71	3.63	3.66	1,599
28 Aug 17	3.59560 -0.01	3.67	3.60	3.66	1,019
25 Aug 17	3.60110 +0.03	3.63	3.58	3.58	8,296
24 Aug 17	3.57350 -0.02	3.67	3.53	3.53	1,620
23 Aug 17	3.59560 +0.05	3.67	3.60	3.67	5,606
22 Aug 17	3.54140 -0.02	3.67	3.54	3.58	959
21 Aug 17	3.56250 +0.07	3.58	3.56	3.56	5,830
18 Aug 17	3.49450 +0.07	3.49	3.38	3.40	5,993
17 Aug 17	3.42650 -0.07	3.54	3.35	3.35	6,739
16 Aug 17	3.49540 -0.01	3.50	3.50	3.50	558
15 Aug 17	3.50460 -0.08	3.66	3.45	3.66	1,291
11 Aug 17	3.58550 +0.04	3.59	3.55	3.55	234
09 Aug 17	3.54960 -0.08	3.57	3.55	3.57	1,682
08 Aug 17	3.63230 +0.08	3.71	3.63	3.71	544
07 Aug 17	3.54960 -0.05	3.77	3.55	3.77	6,695
04 Aug 17	3.60110 +0.05	3.74	3.55	3.72	630
03 Aug 17	3.54870 +0.07	3.58	3.43	3.49	1,116
02 Aug 17	3.47520 -0.03	3.49	3.48	3.49	195
28 Jul 17	3.50740 -0.03	3.52	3.45	3.52	3,516
27 Jul 17	3.53400 +0.00	3.53	3.52	3.53	416
26 Jul 17	3.53220 -0.03	3.58	3.53	3.58	845
21 Jul 17	3.56340 +0.07	3.62	3.45	3.56	7,050
17 Jul 17	3.49820 +0.02	3.57	3.48	3.48	88
14 Jul 17	3.47520 -0.03	3.57	3.48	3.56	187
12 Jul 17	3.50920 -0.08	3.61	3.50	3.60	16,367
11 Jul 17	3.58910 -0.08	3.73	3.59	3.68	1,283
10 Jul 17	3.66630 +0.08	3.67	3.66	3.66	1,905
06 Jul 17	3.58270 -0.10	3.62	3.58	3.58	5,443
05 Jul 17	3.68740 -0.08	3.69	3.56	3.56	609
03 Jul 17	3.76640 +0.05	3.77	3.68	3.74	632
30 Jun 17	3.71680 +0.17	3.72	3.70	3.70	3,920
29 Jun 17	3.54600 -0.01	3.67	3.55	3.62	4,245
28 Jun 17	3.55880 -0.14	3.56	3.55	3.55	218
27 Jun 17	3.70030 +0.12	3.70	3.59	3.59	5,512
26 Jun 17	3.58270 +0.00	3.58	3.58	3.58	748
23 Jun 17	3.58270 -0.10	3.58	3.58	3.58	6,531
22 Jun 17	3.68370 -0.04	3.68	3.53	3.53	848
21 Jun 17	3.71960 +0.14	3.72	3.58	3.61	5,738
20 Jun 17	3.58360 +0.00	3.66	3.58	3.59	5,511
19 Jun 17	3.58360 +0.05	3.72	3.58	3.67	3,169
16 Jun 17	3.53680 -0.18	3.54	3.54	3.54	2,177
15 Jun 17	3.72050 +0.17	3.72	3.66	3.66	3,873
14 Jun 17	3.55510 -0.10	3.63	3.56	3.60	1,098
13 Jun 17	3.65620 +0.00	3.66	3.66	3.66	1,617
12 Jun 17	3.65620 -0.05	3.72	3.66	3.66	4,409
09 Jun 17	3.71040 +0.05	3.71	3.71	3.71	1,513
08 Jun 17	3.65990 -0.15	3.77	3.58	3.67	3,224
07 Jun 17	3.81050 +0.36	3.83	3.59	3.60	9,109
06 Jun 17	3.45230 +0.14	3.45	3.31	3.31	5,825
02 Jun 17	3.30990 -0.09	3.31	3.31	3.31	980
01 Jun 17	3.39900 -0.06	3.40	3.40	3.40	1,361
31 May 17	3.45410 +0.01	3.45	3.31	3.31	4,608
30 May 17	3.44490 +0.00	3.44	3.40	3.40	1,633
29 May 17	3.44400 +0.05	3.44	3.40	3.40	1,404
26 May 17	3.39900 +0.00	3.40	3.40	3.40	4,171
25 May 17	3.39810 +0.09	3.40	3.40	3.40	1,431
23 May 17	3.30800 -0.09	3.31	3.31	3.31	109
22 May 17	3.39900 -0.04	3.45	3.40	3.44	5,124
19 May 17	3.43570 +0.16	3.44	3.44	3.44	164
17 May 17	3.27130 -0.17	3.40	3.27	3.40	413
16 May 17	3.44490 +0.16	3.44	3.31	3.38	8,164
15 May 17	3.28870 -0.08	3.41	3.29	3.37	4,632
12 May 17	3.37140 +0.02	3.39	3.26	3.39	5,691
11 May 17	3.35300 -0.04	3.53	3.35	3.51	6,292
10 May 17	3.39440 +0.21	3.53	3.37	3.37	3,331
09 May 17	3.18770 -0.03	3.47	3.19	3.47	6,314
08 May 17	3.21520 -0.18	3.48	3.22	3.48	3,272
05 May 17	3.39900 +0.00	3.43	3.26	3.43	2,190
04 May 17	3.39810 +0.03	3.52	3.31	3.31	8,791
03 May 17	3.36680 +0.06	3.39	3.31	3.31	2,368
02 May 17	3.30710 +0.00	3.31	3.17	3.31	1,326
28 Apr 17	3.30620 +0.08	3.31	3.20	3.20	2,286
27 Apr 17	3.22440 +0.01	3.31	3.20	3.31	29,543
26 Apr 17	3.21520 +0.03	3.25	3.22	3.23	4,735
25 Apr 17	3.18860 -0.03	3.25	3.19	3.25	2,139
24 Apr 17	3.21980 -0.04	3.26	3.22	3.26	572
21 Apr 17	3.25660 +0.13	3.26	3.16	3.16	1,459
20 Apr 17	3.12340 +0.00	3.24	3.12	3.24	3,382
19 Apr 17	3.12340 +0.00	3.22	3.12	3.22	1,687
18 Apr 17	3.12340 +0.00	3.14	3.12	3.14	1,388
13 Apr 17	3.12340 -0.10	3.13	3.08	3.13	4,606
12 Apr 17	3.22260 +0.14	3.22	3.22	3.22	120
11 Apr 17	3.08200 +0.05	3.12	3.03	3.03	5,108
10 Apr 17	3.03430 -0.19	3.03	3.03	3.03	163
07 Apr 17	3.22260 +0.00	3.22	3.13	3.22	272
06 Apr 17	3.22260 +0.01	3.22	3.05	3.22	13,252
05 Apr 17	3.21520 +0.09	3.22	3.17	3.17	10,187
04 Apr 17	3.12340 -0.09	3.22	3.12	3.14	871
03 Apr 17	3.21520 -0.09	3.22	3.22	3.22	218
31 Mar 17	3.30710 +0.05	3.31	3.16	3.26	3,603
30 Mar 17	3.26030 +0.03	3.26	3.14	3.14	4,378
29 Mar 17	3.22900 +0.02	3.26	3.21	3.21	3,382
28 Mar 17	3.21060 +0.00	3.22	3.21	3.22	1,905
27 Mar 17	3.21060 +0.07	3.21	3.21	3.21	9,497
24 Mar 17	3.13810 -0.04	3.14	3.14	3.14	5
23 Mar 17	3.17850 +0.11	3.24	3.18	3.21	544
22 Mar 17	3.06460 -0.10	3.21	3.06	3.21	1,289
21 Mar 17	3.16290 +0.17	3.21	3.05	3.05	7,394
20 Mar 17	2.99380 +0.05	2.99	2.97	2.97	871
17 Mar 17	2.94060 -0.21	3.01	2.94	3.01	3,272
16 Mar 17	3.15460 -0.01	3.15	3.15	3.15	98
15 Mar 17	3.16930 +0.05	3.17	3.12	3.16	4,371
14 Mar 17	3.11790 +0.05	3.12	2.99	3.07	8,280
13 Mar 17	3.06640 +0.13	3.07	3.07	3.07	109
10 Mar 17	2.93960 +0.20	2.94	2.85	2.85	2,939
09 Mar 17	2.73480 -0.02	2.80	2.69	2.75	1,168
08 Mar 17	2.75590 -0.05	2.80	2.76	2.80	1,034
07 Mar 17	2.80190 -0.28	2.94	2.76	2.94	33,918
06 Mar 17	3.07740 -0.01	3.13	2.94	3.13	3,228
03 Mar 17	3.08660 -0.10	3.09	2.95	2.95	16,307
02 Mar 17	3.18580 +0.04	3.19	3.19	3.19	180
01 Mar 17	3.14540 -0.01	3.15	3.03	3.08	5,243
28 Feb 17	3.16010 -0.27	3.23	3.12	3.14	19,854
27 Feb 17	3.42650 +0.12	3.48	3.31	3.31	5,501
24 Feb 17	3.30800 -0.11	3.40	3.31	3.40	1,633
23 Feb 17	3.41730 +0.03	3.42	3.31	3.31	2,841
22 Feb 17	3.38980 +0.06	3.39	3.27	3.27	1,524
21 Feb 17	3.32550 +0.04	3.42	3.22	3.42	11,834
20 Feb 17	3.28410 +0.16	3.29	3.11	3.20	9,352
17 Feb 17	3.12340 -0.09	3.15	2.98	3.15	12,693
16 Feb 17	3.21520 -0.20	3.44	3.21	3.44	12,326
15 Feb 17	3.41090 +0.35	3.54	3.08	3.22	30,226
14 Feb 17	3.06180 +0.33	3.30	2.85	2.85	10,716
13 Feb 17	2.73200 -0.02	2.76	2.73	2.76	738
10 Feb 17	2.75040 +0.00	2.75	2.75	2.75	3,024
09 Feb 17	2.75500 +0.00	2.77	2.76	2.76	2,902
08 Feb 17	2.75590 +0.00	2.76	2.76	2.76	33
07 Feb 17	2.75680 -0.09	2.94	2.70	2.94	2,553
06 Feb 17	2.84780 -0.07	3.02	2.84	3.02	9,370
03 Feb 17	2.92220 +0.46	3.28	2.49	2.52	27,040
02 Feb 17	2.46650 +0.03	2.47	2.47	2.47	408
01 Feb 17	2.43440 -0.03	2.43	2.36	2.36	2,177
31 Jan 17	2.46840 +0.12	2.48	2.35	2.35	4,463
30 Jan 17	2.35170 -0.09	2.35	2.35	2.35	332
27 Jan 17	2.44360 +0.02	2.44	2.34	2.34	1,404
26 Jan 17	2.42250 +0.08	2.44	2.39	2.39	5,096
25 Jan 17	2.34250 -0.01	2.37	2.34	2.37	1,443
24 Jan 17	2.35080 -0.09	2.36	2.30	2.35	2,929
23 Jan 17	2.44080 +0.03	2.45	2.30	2.45	2,551
20 Jan 17	2.41510 +0.03	2.42	2.34	2.37	1,059
19 Jan 17	2.38850 +0.03	2.39	2.39	2.39	218
18 Jan 17	2.36090 +0.04	2.42	2.34	2.34	2,625
17 Jan 17	2.32420 -0.09	2.41	2.32	2.41	1,197
16 Jan 17	2.41600 +0.10	2.43	2.42	2.43	1,538
13 Jan 17	2.31500 +0.02	2.32	2.32	2.32	1,361
12 Jan 17	2.29750 +0.00	2.30	2.30	2.30	196
11 Jan 17	2.29750 +0.14	2.41	2.25	2.25	12,412
10 Jan 17	2.15970 +0.03	2.16	2.12	2.12	238
09 Jan 17	2.12670 +0.04	2.36	2.07	2.07	19,184
06 Jan 17	2.08900 +0.00	2.09	2.09	2.09	109
05 Jan 17	2.09080 +0.00	2.09	1.99	1.99	105
04 Jan 17	2.09360 +0.24	2.11	2.02	2.02	16,777
03 Jan 17	1.85570 +0.05	1.95	1.82	1.82	874
02 Jan 17	1.80970 -0.05	1.85	1.80	1.81	2,186
30 Dec 16	1.85570 -0.03	1.91	1.85	1.85	4,470
29 Dec 16	1.88780 +0.08	1.89	1.88	1.88	699
28 Dec 16	1.80970 +0.02	1.88	1.81	1.88	980
27 Dec 16	1.79230 -0.19	1.85	1.79	1.85	2,150
23 Dec 16	1.98060 +0.02	1.98	1.85	1.96	4,262
22 Dec 16	1.96130 -0.09	1.96	1.96	1.96	3,038
21 Dec 16	2.05410 -0.04	2.05	1.98	2.02	2,586
20 Dec 16	2.09080 +0.02	2.17	2.08	2.11	3,107
19 Dec 16	2.06690 +0.14	2.07	1.96	1.96	3,701
16 Dec 16	1.92910 +0.04	1.93	1.79	1.88	22,613
15 Dec 16	1.88600 -0.05	1.89	1.84	1.88	7,976
14 Dec 16	1.93740 -0.04	1.98	1.94	1.98	4,372
13 Dec 16	1.97510 -0.06	1.99	1.98	1.99	1,748
12 Dec 16	2.03020 +0.04	2.11	2.02	2.11	10,886
09 Dec 16	1.98890 +0.00	2.10	1.99	2.10	1,477
08 Dec 16	1.98430 -0.04	2.05	1.98	2.04	3,413
07 Dec 16	2.02560 -0.01	2.03	1.98	2.00	3,553
06 Dec 16	2.03110 -0.01	2.03	2.03	2.03	1
05 Dec 16	2.03940 -0.01	2.04	2.04	2.04	272
02 Dec 16	2.04860 +0.05	2.05	2.02	2.02	1,714
01 Dec 16	1.99800 +0.00	2.11	2.00	2.02	2,025
30 Nov 16	2.00260 -0.11	2.00	2.00	2.00	163
29 Nov 16	2.11290 +0.06	2.11	2.06	2.06	4,528
28 Nov 16	2.05780 +0.04	2.06	2.04	2.04	1,160
25 Nov 16	2.02100 -0.09	2.04	2.02	2.04	792
24 Nov 16	2.11290 +0.09	2.11	1.99	1.99	4,354
23 Nov 16	2.02380 -0.09	2.02	2.00	2.00	1,165
22 Nov 16	2.11290 -0.04	2.11	2.08	2.08	1,068
21 Nov 16	2.14960 +0.00	2.15	2.15	2.15	22
18 Nov 16	2.14960 +0.00	2.15	2.15	2.15	544
17 Nov 16	2.14960 +0.00	2.15	2.15	2.15	1,328
16 Nov 16	2.14500 +0.02	2.29	2.10	2.10	4,463
15 Nov 16	2.12670 -0.08	2.13	2.13	2.13	490
14 Nov 16	2.20470 -0.09	2.20	2.15	2.17	1,981
11 Nov 16	2.29660 +0.05	2.30	2.30	2.30	544
10 Nov 16	2.25070 -0.05	2.30	2.22	2.30	2,867
09 Nov 16	2.29660 +0.18	2.30	2.22	2.22	5,184
08 Nov 16	2.11290 -0.18	2.30	2.07	2.30	4,736
07 Nov 16	2.29570 +0.00	2.30	2.30	2.30	544
04 Nov 16	2.29660 -0.09	2.30	2.30	2.30	2,340
02 Nov 16	2.38850 +0.03	2.39	2.23	2.33	1,666
31 Oct 16	2.35910 +0.04	2.36	2.33	2.33	174
28 Oct 16	2.31590 +0.00	2.39	2.30	2.39	4,049
27 Oct 16	2.31860 +0.02	2.32	2.32	2.32	110
26 Oct 16	2.29660 +0.00	2.37	2.30	2.37	10,286
25 Oct 16	2.29660 +0.04	2.30	2.30	2.30	2,395
24 Oct 16	2.25620 -0.08	2.26	2.25	2.25	2,541
21 Oct 16	2.33790 +0.02	2.34	2.24	2.32	31,424
20 Oct 16	2.31410 -0.03	2.48	2.31	2.39	16,772
19 Oct 16	2.34350 -0.18	2.53	2.34	2.53	14,456
18 Oct 16	2.52630 +0.08	2.57	2.48	2.48	12,094
17 Oct 16	2.44360 -0.08	2.54	2.44	2.54	3,080
14 Oct 16	2.52530 +0.00	2.53	2.43	2.51	6,577
13 Oct 16	2.52630 +0.14	2.56	2.43	2.43	17,037
12 Oct 16	2.38850 +0.00	2.48	2.39	2.48	4,592
11 Oct 16	2.38850 +0.19	2.68	2.23	2.23	33,840
10 Oct 16	2.19560 -0.09	2.25	2.20	2.20	1,544
07 Oct 16	2.28740 -0.01	2.30	2.21	2.21	12,845
06 Oct 16	2.29660 +0.11	2.30	2.22	2.26	6,329
05 Oct 16	2.18640 +0.00	2.30	2.19	2.28	2,330
04 Oct 16	2.18640 +0.06	2.37	2.19	2.37	30,806
30 Sep 16	2.13120 -0.12	2.30	2.11	2.25	30,785
29 Sep 16	2.25070 -0.87	3.02	2.11	2.90	34,847
28 Sep 16	3.12340 -0.03	3.22	3.12	3.22	12,486
27 Sep 16	3.15550 -0.15	3.32	3.16	3.32	3,544
26 Sep 16	3.30620 +0.09	3.31	3.31	3.31	87
23 Sep 16	3.21520 -0.18	3.35	3.22	3.35	4,060
22 Sep 16	3.39810 -0.09	3.40	3.40	3.40	147
20 Sep 16	3.48990 +0.04	3.49	3.49	3.49	286
19 Sep 16	3.45320 +0.09	3.45	3.37	3.37	3,463
16 Sep 16	3.36220 -0.22	3.49	3.36	3.49	10,015
15 Sep 16	3.58270 +0.06	3.58	3.58	3.58	2,898
14 Sep 16	3.52760 -0.07	3.53	3.53	3.53	762
12 Sep 16	3.59280 +0.20	3.59	3.59	3.59	479
09 Sep 16	3.39620 +0.00	3.42	3.40	3.42	2,211
08 Sep 16	3.39440 -0.08	3.48	3.39	3.48	2,860
07 Sep 16	3.47800 -0.03	3.51	3.48	3.50	2,615
06 Sep 16	3.50650 +0.02	3.62	3.49	3.49	4,979
02 Sep 16	3.49080 +0.00	3.49	3.49	3.49	1,089
01 Sep 16	3.49180 +0.06	3.49	3.49	3.49	1,633
31 Aug 16	3.42930 +0.06	3.43	3.40	3.43	4,415
30 Aug 16	3.37140 +0.02	3.37	3.37	3.37	327
29 Aug 16	3.35210 +0.10	3.35	3.35	3.35	197
26 Aug 16	3.25470 +0.00	3.25	3.25	3.25	1,080
25 Aug 16	3.25380 -0.05	3.40	3.25	3.37	7,249
24 Aug 16	3.30800 -0.09	3.31	3.31	3.31	206
23 Aug 16	3.39810 -0.01	3.40	3.40	3.40	544
22 Aug 16	3.40910 +0.01	3.41	3.25	3.25	403
19 Aug 16	3.39900 +0.05	3.40	3.35	3.35	425
18 Aug 16	3.35300 -0.05	3.35	3.35	3.35	708
17 Aug 16	3.39900 +0.05	3.40	3.39	3.39	2,177
16 Aug 16	3.35300 +0.05	3.35	3.35	3.35	1,089
12 Aug 16	3.30710 +0.00	3.31	3.31	3.31	1,153
11 Aug 16	3.30800 -0.03	3.58	3.31	3.52	10,140
10 Aug 16	3.34290 +0.13	3.34	3.34	3.34	2,177
08 Aug 16	3.21620 -0.14	3.31	3.22	3.31	2,469
05 Aug 16	3.35400 -0.14	3.35	3.35	3.35	427
03 Aug 16	3.48990 -0.04	3.49	3.49	3.49	540
02 Aug 16	3.53400 +0.08	3.53	3.53	3.53	791
01 Aug 16	3.45410 -0.09	3.60	3.34	3.34	1,990
29 Jul 16	3.54600 +0.23	3.55	3.34	3.34	238
26 Jul 16	3.31260 -0.22	3.54	3.31	3.51	10,746
25 Jul 16	3.52850 +0.04	3.53	3.35	3.35	909
22 Jul 16	3.49080 +0.08	3.60	3.49	3.56	15,311
21 Jul 16	3.40720 -0.04	3.50	3.29	3.29	1,877
20 Jul 16	3.44400 +0.00	3.49	3.33	3.34	20,712
19 Jul 16	3.44490 +0.00	3.44	3.38	3.38	24,358
18 Jul 16	3.44400 +0.16	3.44	3.29	3.29	34,595
15 Jul 16	3.28870 +0.00	3.40	3.29	3.35	17,082
14 Jul 16	3.28870 -0.11	3.40	3.29	3.35	19,867
13 Jul 16	3.39900 +0.00	3.40	3.40	3.40	17,417
12 Jul 16	3.39900 +0.11	3.40	3.40	3.40	11,103
08 Jul 16	3.29060 -0.18	3.29	3.29	3.29	2,186
07 Jul 16	3.47250 -0.02	3.47	3.47	3.47	218
06 Jul 16	3.49080 -0.08	3.50	3.49	3.50	479
05 Jul 16	3.57350 +0.04	3.57	3.57	3.57	435
04 Jul 16	3.53680 +0.14	3.54	3.54	3.54	646
01 Jul 16	3.39900 +0.07	3.40	3.40	3.40	708
30 Jun 16	3.32550 +0.06	3.40	3.33	3.40	451
29 Jun 16	3.27040 +0.01	3.27	3.27	3.27	82
28 Jun 16	3.26390 -0.10	3.40	3.26	3.40	1,487
24 Jun 16	3.36770 -0.08	3.39	3.22	3.31	6,983
23 Jun 16	3.44400 +0.00	3.45	3.31	3.43	8,176
22 Jun 16	3.44490 +0.00	3.44	3.44	3.44	1,692
21 Jun 16	3.44490 -0.01	3.46	3.44	3.46	2,395
20 Jun 16	3.45410 -0.09	3.45	3.45	3.45	1,165
17 Jun 16	3.54410 +0.09	3.54	3.54	3.54	544
16 Jun 16	3.45230 -0.13	3.45	3.45	3.45	2,177
15 Jun 16	3.58090 -0.08	3.58	3.58	3.58	403
14 Jun 16	3.65890 +0.08	3.69	3.66	3.66	1,834
13 Jun 16	3.58180 +0.09	3.58	3.50	3.50	280
10 Jun 16	3.49080 -0.08	3.63	3.49	3.53	1,048
08 Jun 16	3.57530 +0.01	3.58	3.58	3.58	13
07 Jun 16	3.56800 -0.01	3.69	3.57	3.69	9,211
03 Jun 16	3.57720 +0.00	3.58	3.58	3.58	2,408
02 Jun 16	3.57810 +0.01	3.58	3.58	3.58	871
01 Jun 16	3.56340 -0.04	3.59	3.55	3.55	381
31 May 16	3.60750 +0.00	3.61	3.61	3.61	762
30 May 16	3.60750 -0.02	3.61	3.56	3.56	2,068
26 May 16	3.62860 -0.02	3.68	3.63	3.68	1,931
24 May 16	3.65250 -0.02	3.65	3.57	3.63	327
20 May 16	3.67000 -0.03	3.67	3.41	3.41	13,095
19 May 16	3.70400 +0.00	3.70	3.70	3.70	109
12 May 16	3.70030 +0.03	3.70	3.67	3.67	3,192
11 May 16	3.67360 +0.14	3.67	3.67	3.67	2,177
10 May 16	3.53680 -0.14	3.68	3.54	3.68	653
06 May 16	3.67820 +0.00	3.68	3.63	3.63	653
02 May 16	3.67460 +0.07	3.67	3.67	3.67	299
29 Apr 16	3.60110 +0.03	3.60	3.60	3.60	544
28 Apr 16	3.56980 -0.07	3.57	3.57	3.57	285
22 Apr 16	3.64150 -0.03	3.64	3.57	3.57	112
20 Apr 16	3.67460 -0.06	3.77	3.67	3.77	925
19 Apr 16	3.73890 -0.09	3.74	3.74	3.74	2,177
15 Apr 16	3.82520 +0.02	3.85	3.82	3.85	2,316
13 Apr 16	3.80780 -0.03	3.81	3.81	3.81	544
11 Apr 16	3.83810 +0.26	3.84	3.67	3.67	2,917
08 Apr 16	3.58270 +0.09	3.66	3.58	3.65	6,292
07 Apr 16	3.49080 -0.09	3.49	3.49	3.49	762
06 Apr 16	3.58180 +0.01	3.58	3.58	3.58	1
04 Apr 16	3.57350 +0.03	3.57	3.57	3.57	653
01 Apr 16	3.54600 -0.20	3.87	3.40	3.87	6,925
31 Mar 16	3.74810 +0.07	3.75	3.58	3.58	5,293
30 Mar 16	3.67460 +0.09	3.67	3.44	3.44	6,629
29 Mar 16	3.58270 +0.13	3.58	3.58	3.58	2
24 Mar 16	3.45410 -0.14	3.45	3.45	3.45	22
23 Mar 16	3.59190 -0.08	3.59	3.52	3.52	1,089
21 Mar 16	3.67460 +0.11	3.67	3.67	3.67	218
18 Mar 16	3.56430 +0.12	3.56	3.34	3.34	5,987
17 Mar 16	3.44490 -0.06	3.44	3.44	3.44	111
15 Mar 16	3.50920 +0.34	3.51	3.31	3.31	3,102
11 Mar 16	3.16930 +0.00	3.17	3.17	3.17	435
10 Mar 16	3.16930 -0.05	3.31	3.17	3.31	982
09 Mar 16	3.21520 -0.07	3.22	3.22	3.22	218
08 Mar 16	3.28870 -0.14	3.43	3.12	3.29	9,185
07 Mar 16	3.42650 +0.12	3.43	3.31	3.31	1,633
04 Mar 16	3.30710 +0.05	3.43	3.31	3.31	2,939
03 Mar 16	3.26120 -0.18	3.28	3.26	3.28	561
01 Mar 16	3.44490 +0.21	3.44	3.23	3.23	6,122
29 Feb 16	3.23360 -0.12	3.38	3.23	3.31	3,208
26 Feb 16	3.35300 -0.19	3.44	3.35	3.41	5,730
25 Feb 16	3.54320 +0.12	3.54	3.43	3.43	1,151
24 Feb 16	3.42560 -0.07	3.45	3.35	3.45	7,881
22 Feb 16	3.49080 -0.18	3.49	3.49	3.49	544
18 Feb 16	3.67460 +0.16	3.67	3.50	3.50	4,291
17 Feb 16	3.51840 +0.21	3.52	3.31	3.31	1,061
16 Feb 16	3.31170 -0.12	3.42	3.31	3.31	4,101
15 Feb 16	3.43570 +0.23	3.44	3.42	3.42	503
12 Feb 16	3.21060 -0.10	3.27	3.21	3.27	5,587
11 Feb 16	3.30710 +0.00	3.31	3.31	3.31	1,089
10 Feb 16	3.30710 +0.00	3.31	3.26	3.26	544
09 Feb 16	3.30710 -0.14	3.35	3.31	3.31	3,483
08 Feb 16	3.44490 -0.36	3.68	3.44	3.68	11,158
05 Feb 16	3.80320 -0.06	3.80	3.80	3.80	131
01 Feb 16	3.85830 +0.17	3.86	3.84	3.84	2,177
29 Jan 16	3.69290 +0.01	3.69	3.69	3.69	39
28 Jan 16	3.68370 -0.02	3.81	3.68	3.76	2,923
26 Jan 16	3.70300 +0.03	3.70	3.69	3.69	599
25 Jan 16	3.67460 -0.08	3.81	3.67	3.73	1,080
22 Jan 16	3.75170 +0.03	3.75	3.68	3.69	1,387
21 Jan 16	3.72050 -0.13	3.81	3.68	3.81	8,956
20 Jan 16	3.84630 -0.01	3.85	3.79	3.79	2,170
19 Jan 16	3.85740 +0.00	3.86	3.79	3.86	163
18 Jan 16	3.85740 +0.06	3.86	3.86	3.86	218
15 Jan 16	3.79490 +0.01	3.79	3.79	3.79	2,177
14 Jan 16	3.78660 +0.02	3.79	3.79	3.79	98
13 Jan 16	3.76920 -0.09	3.77	3.77	3.77	109
11 Jan 16	3.85830 +0.09	3.86	3.77	3.77	978
08 Jan 16	3.76920 -0.09	3.77	3.77	3.77	876
07 Jan 16	3.85740 -0.05	3.86	3.77	3.77	222
05 Jan 16	3.90330 +0.00	3.90	3.90	3.90	207
04 Jan 16	3.90420 -0.23	4.06	3.73	4.06	2,892
30 Dec 15	4.13390 +0.25	4.13	3.67	3.86	29,361
29 Dec 15	3.88580 +0.04	3.92	3.77	3.78	16,818
28 Dec 15	3.84910 -0.10	4.05	3.85	3.94	8,629
23 Dec 15	3.95110 -0.10	4.06	3.95	4.05	5,554
22 Dec 15	4.04660 -0.09	4.13	4.05	4.13	495
21 Dec 15	4.13390 -0.09	4.13	4.09	4.09	1,099
18 Dec 15	4.22570 +0.10	4.23	4.23	4.23	2,177
17 Dec 15	4.12100 -0.01	4.13	4.04	4.13	1,814
16 Dec 15	4.13390 +0.00	4.14	4.13	4.14	12,997
15 Dec 15	4.13390 +0.00	4.18	4.13	4.13	242
14 Dec 15	4.13390 +0.14	4.13	4.10	4.10	14,229
11 Dec 15	3.99790 -0.09	4.00	4.00	4.00	218
09 Dec 15	4.08800 -0.01	4.09	4.09	4.09	1,113
08 Dec 15	4.09710 +0.01	4.11	4.04	4.04	5,268
07 Dec 15	4.08700 +0.09	4.09	4.09	4.09	44
04 Dec 15	3.99520 +0.08	4.00	3.95	4.00	4,899
03 Dec 15	3.91710 -0.09	4.00	3.92	3.95	1,192
02 Dec 15	4.00710 +0.01	4.01	4.01	4.01	54
01 Dec 15	3.99520 -0.05	4.00	3.97	3.97	1,436
30 Nov 15	4.04200 -0.06	4.11	3.95	4.11	9,801
27 Nov 15	4.10630 -0.17	4.41	4.11	4.26	9,865
26 Nov 15	4.27170 +0.07	4.27	4.20	4.20	3,466
25 Nov 15	4.19820 +0.25	4.20	4.06	4.06	1,668
24 Nov 15	3.95020 -0.18	4.09	3.95	3.95	775
23 Nov 15	4.13390 +0.00	4.13	4.13	4.13	109
20 Nov 15	4.13760 +0.36	4.26	3.81	3.86	19,662
19 Nov 15	3.77560 -0.52	4.30	3.78	4.16	12,851
18 Nov 15	4.29920 +0.12	4.30	4.13	4.13	529
17 Nov 15	4.18350 -0.02	4.31	4.14	4.21	5,370
16 Nov 15	4.20650 +0.07	4.21	4.13	4.13	324
13 Nov 15	4.13390 -0.09	4.21	4.09	4.09	679
12 Nov 15	4.22570 +0.08	4.23	4.14	4.14	1,495
11 Nov 15	4.14310 -0.11	4.36	4.12	4.22	4,100
10 Nov 15	4.25700 -0.26	4.50	4.26	4.44	18,743
09 Nov 15	4.51970 -0.23	4.83	4.36	4.74	33,249
06 Nov 15	4.74480 +0.00	4.74	4.74	4.74	1,071
05 Nov 15	4.74480 +0.02	4.74	4.63	4.63	1,227
04 Nov 15	4.72180 +0.12	4.72	4.64	4.64	2,262
03 Nov 15	4.59690 +0.18	4.60	4.36	4.45	18,223
02 Nov 15	4.41870 +0.00	4.45	4.42	4.45	1,257
30 Oct 15	4.41590 -0.16	4.42	4.30	4.38	3,466
28 Oct 15	4.57390 +0.03	4.57	4.48	4.48	383
27 Oct 15	4.54730 +0.02	4.55	4.44	4.44	721
26 Oct 15	4.53070 +0.11	4.55	4.46	4.53	7,877
23 Oct 15	4.41870 +0.01	4.42	4.42	4.42	1,723
22 Oct 15	4.41130 -0.06	4.48	4.39	4.48	157
21 Oct 15	4.47290 -0.03	4.47	4.38	4.38	248
20 Oct 15	4.50130 +0.08	4.53	4.36	4.41	641
19 Oct 15	4.42050 -0.02	4.42	4.42	4.42	909
16 Oct 15	4.43700 +0.07	4.44	4.31	4.31	222
15 Oct 15	4.36350 +0.00	4.36	4.25	4.36	1,757
14 Oct 15	4.36350 -0.05	4.41	4.23	4.36	9,804
13 Oct 15	4.41410 -0.32	4.64	4.41	4.64	14,462
12 Oct 15	4.73010 +0.00	4.75	4.73	4.74	4,302
09 Oct 15	4.73010 -0.01	4.73	4.64	4.64	819
08 Oct 15	4.73930 +0.05	4.74	4.69	4.74	1,646
07 Oct 15	4.68510 +0.04	4.73	4.59	4.64	1,453
06 Oct 15	4.64830 -0.09	4.65	4.65	4.65	218
05 Oct 15	4.73930 +0.14	4.74	4.74	4.74	169
02 Oct 15	4.59690 -0.06	4.69	4.60	4.68	5,724
01 Oct 15	4.65750 +0.08	4.66	4.58	4.58	1,138
30 Sep 15	4.57480 -0.01	4.57	4.55	4.55	5,361
29 Sep 15	4.58400 +0.09	4.58	4.55	4.55	1,959
28 Sep 15	4.49670 +0.07	4.52	4.33	4.33	4,953
25 Sep 15	4.42510 +0.11	4.43	4.21	4.21	1,606
24 Sep 15	4.31940 -0.09	4.41	4.32	4.41	435
23 Sep 15	4.40950 +0.06	4.41	4.41	4.41	218
22 Sep 15	4.35340 -0.15	4.41	4.26	4.41	14,913
21 Sep 15	4.50130 +0.00	4.50	4.50	4.50	1,241
18 Sep 15	4.50130 -0.08	4.54	4.41	4.49	10,718
17 Sep 15	4.58310 +0.02	4.58	4.58	4.58	3,416
16 Sep 15	4.56560 -0.02	4.57	4.57	4.57	1
14 Sep 15	4.58310 -0.01	4.58	4.41	4.50	3,252
11 Sep 15	4.59140 +0.00	4.59	4.59	4.59	163
10 Sep 15	4.58860 +0.01	4.59	4.59	4.59	1,089
09 Sep 15	4.58130 +0.08	4.58	4.58	4.58	544
08 Sep 15	4.50130 +0.10	4.70	4.50	4.57	13,228
07 Sep 15	4.40120 +0.08	4.40	4.38	4.38	13,046
04 Sep 15	4.31760 -0.01	4.32	4.32	4.32	109
03 Sep 15	4.32680 +0.02	4.33	4.33	4.33	109
02 Sep 15	4.30840 +0.04	4.31	4.31	4.31	284
01 Sep 15	4.27080 +0.01	4.27	4.18	4.18	357
31 Aug 15	4.26070 +0.10	4.26	4.18	4.18	15,449
28 Aug 15	4.16140 +0.02	4.16	4.16	4.16	1,633
27 Aug 15	4.14310 +0.10	4.14	4.06	4.06	4,354
26 Aug 15	4.04200 -0.02	4.04	4.04	4.04	272
25 Aug 15	4.05950 +0.02	4.06	4.06	4.06	11
24 Aug 15	4.04200 -0.17	4.18	4.04	4.18	5,256
21 Aug 15	4.21010 -0.18	4.34	4.21	4.34	3,873
20 Aug 15	4.39110 -0.13	4.43	4.39	4.43	5,566
19 Aug 15	4.51790 -0.07	4.52	4.41	4.50	4,464
18 Aug 15	4.59230 +0.09	4.59	4.59	4.59	435
17 Aug 15	4.50130 -0.02	4.50	4.50	4.50	647
14 Aug 15	4.52610 +0.11	4.53	4.53	4.53	163
13 Aug 15	4.41680 -0.02	4.43	4.42	4.43	1,034
12 Aug 15	4.43700 +0.00	4.44	4.44	4.44	1,419
11 Aug 15	4.43700 -0.03	4.46	4.43	4.46	1,803
10 Aug 15	4.46460 +0.00	4.62	4.46	4.54	6,886
07 Aug 15	4.46460 -0.08	4.47	4.46	4.47	218
06 Aug 15	4.54730 +0.01	4.55	4.55	4.55	897
05 Aug 15	4.53810 +0.08	4.54	4.54	4.54	218
04 Aug 15	4.45540 -0.09	4.59	4.46	4.59	2,724
03 Aug 15	4.54730 -0.17	4.56	4.47	4.56	11,324
31 Jul 15	4.72090 +0.10	4.76	4.64	4.64	12,294
30 Jul 15	4.62080 +0.03	4.63	4.36	4.55	24,005
29 Jul 15	4.59320 +0.05	4.63	4.59	4.63	3,170
28 Jul 15	4.54640 +0.09	4.55	4.46	4.46	1,276
27 Jul 15	4.45540 +0.02	4.46	4.46	4.46	218
24 Jul 15	4.43700 -0.17	4.55	4.44	4.51	6,753
23 Jul 15	4.61160 +0.07	4.61	4.48	4.55	5,813
22 Jul 15	4.53810 +0.13	4.54	4.51	4.51	327
21 Jul 15	4.40950 +0.00	4.41	4.41	4.41	935
20 Jul 15	4.40950 -0.07	4.41	4.27	4.27	3,156
16 Jul 15	4.48300 +0.08	4.48	4.27	4.27	2,386
15 Jul 15	4.39940 +0.15	4.46	4.33	4.46	1,947
14 Jul 15	4.25240 -0.25	4.46	4.25	4.46	13,179
13 Jul 15	4.50130 -0.02	4.51	4.50	4.51	1,089
10 Jul 15	4.51970 -0.02	4.52	4.44	4.44	1,742
09 Jul 15	4.53810 +0.07	4.54	4.54	4.54	327
08 Jul 15	4.46460 -0.17	4.52	4.37	4.52	7,953
07 Jul 15	4.63910 -0.17	4.64	4.64	4.64	544
06 Jul 15	4.81280 +0.08	4.81	4.81	4.81	435
03 Jul 15	4.73100 +0.09	4.73	4.73	4.73	435
02 Jul 15	4.63910 -0.04	4.64	4.64	4.64	2,697
01 Jul 15	4.67590 -0.15	4.68	4.68	4.68	1,274
30 Jun 15	4.82290 +0.13	4.82	4.60	4.60	4,044
29 Jun 15	4.69430 -0.03	4.69	4.59	4.66	3,940
26 Jun 15	4.72180 +0.00	4.72	4.72	4.72	218
24 Jun 15	4.72180 +0.08	4.72	4.72	4.72	435
23 Jun 15	4.63910 -0.06	4.77	4.64	4.77	4,608
22 Jun 15	4.69520 -0.15	4.80	4.69	4.79	2,254
19 Jun 15	4.84120 +0.05	4.84	4.69	4.78	4,511
18 Jun 15	4.79620 +0.14	4.80	4.70	4.70	6,244
17 Jun 15	4.65750 -0.05	4.70	4.66	4.70	1,252
16 Jun 15	4.70340 -0.03	4.70	4.70	4.70	1,089
15 Jun 15	4.73560 -0.04	4.74	4.69	4.69	468
12 Jun 15	4.77690 +0.02	4.78	4.78	4.78	534
11 Jun 15	4.75300 -0.02	4.75	4.75	4.75	49
09 Jun 15	4.77330 +0.17	4.78	4.73	4.73	8,813
08 Jun 15	4.60700 +0.10	4.61	4.50	4.50	3,060
05 Jun 15	4.50500 +0.00	4.51	4.51	4.51	390
04 Jun 15	4.50500 -0.04	4.51	4.46	4.46	7,095
03 Jun 15	4.54640 +0.00	4.55	4.55	4.55	163
02 Jun 15	4.54640 -0.04	4.55	4.46	4.55	626
01 Jun 15	4.58310 +0.03	4.58	4.45	4.50	3,234
29 May 15	4.55650 -0.01	4.57	4.56	4.57	4,991
28 May 15	4.56560 -0.03	4.57	4.57	4.57	87
27 May 15	4.59320 -0.09	4.69	4.58	4.69	12,192
26 May 15	4.68510 -0.03	4.69	4.69	4.69	327
22 May 15	4.71260 +0.00	4.81	4.71	4.81	895
21 May 15	4.70800 -0.07	4.71	4.71	4.71	373
20 May 15	4.77690 +0.00	4.78	4.78	4.78	540
19 May 15	4.77600 +0.06	4.78	4.78	4.78	109
18 May 15	4.71720 -0.06	4.78	4.72	4.78	2,216
15 May 15	4.77690 +0.09	4.78	4.78	4.78	3,301
14 May 15	4.68870 -0.01	4.69	4.61	4.65	1,661
13 May 15	4.69880 -0.02	4.70	4.67	4.67	516
12 May 15	4.72090 +0.08	4.73	4.72	4.73	3,483
11 May 15	4.63910 +0.04	4.69	4.61	4.64	4,372
08 May 15	4.60240 -0.02	4.61	4.60	4.61	3,941
07 May 15	4.62080 +0.01	4.62	4.60	4.62	4,915
06 May 15	4.60700 -0.03	4.69	4.60	4.69	11,761
05 May 15	4.63910 -0.20	4.75	4.64	4.75	10,999
04 May 15	4.84120 +0.08	4.84	4.84	4.84	3,501
30 Apr 15	4.75860 -0.08	4.76	4.69	4.75	7,581
29 Apr 15	4.84120 +0.03	4.84	4.84	4.84	1,676
28 Apr 15	4.81280 +0.19	4.84	4.71	4.71	9,435
27 Apr 15	4.62260 -0.20	4.91	4.62	4.91	8,772
24 Apr 15	4.82290 +0.01	4.82	4.77	4.77	1,089
23 Apr 15	4.80910 -0.08	4.85	4.78	4.85	1,382
22 Apr 15	4.88720 +0.00	4.89	4.85	4.89	396
21 Apr 15	4.89180 +0.06	4.91	4.89	4.91	1,431
20 Apr 15	4.83390 +0.07	4.83	4.78	4.78	2,068
17 Apr 15	4.76870 -0.09	4.87	4.77	4.81	5,899
16 Apr 15	4.86330 -0.10	4.99	4.86	4.88	7,143
15 Apr 15	4.96070 +0.18	5.04	4.77	4.77	24,985
14 Apr 15	4.77690 -0.07	4.86	4.78	4.86	13,045
13 Apr 15	4.84220 +0.08	4.98	4.79	4.87	45,474
10 Apr 15	4.75860 +0.07	4.77	4.76	4.77	3,212
09 Apr 15	4.69150 +0.01	4.69	4.55	4.59	4,884
08 Apr 15	4.68510 +0.05	4.69	4.55	4.69	4,866
07 Apr 15	4.63820 +0.06	4.64	4.55	4.59	7,891
02 Apr 15	4.57760 -0.09	4.76	4.58	4.76	4,741
01 Apr 15	4.66760 -0.11	4.72	4.67	4.72	7,862
31 Mar 15	4.77690 +0.35	4.78	4.59	4.59	47,458
30 Mar 15	4.42230 -0.05	4.42	4.42	4.42	435
27 Mar 15	4.47380 -0.03	4.47	4.47	4.47	975
26 Mar 15	4.50130 -0.01	4.68	4.30	4.55	25,818
25 Mar 15	4.51140 -0.03	4.55	4.46	4.55	8,357
24 Mar 15	4.54640 +0.19	4.55	4.55	4.55	272
23 Mar 15	4.35620 +0.04	4.55	4.23	4.23	17,180
20 Mar 15	4.31760 +0.01	4.32	4.09	4.23	19,191
19 Mar 15	4.30840 -0.02	4.33	4.31	4.33	463
18 Mar 15	4.33140 -0.02	4.33	4.33	4.33	1,511
17 Mar 15	4.35620 -0.09	4.46	4.36	4.36	3,916
16 Mar 15	4.44620 +0.01	4.45	4.45	4.45	1,894
13 Mar 15	4.43890 +0.21	4.44	4.23	4.23	4,107
12 Mar 15	4.22760 -0.14	4.39	4.18	4.18	5,224
11 Mar 15	4.36350 +0.09	4.36	4.09	4.36	25,294
10 Mar 15	4.27170 -0.07	4.43	4.27	4.35	3,454
09 Mar 15	4.34520 -0.07	4.50	4.35	4.41	2,199
06 Mar 15	4.41040 +0.00	4.50	4.33	4.45	20,352
05 Mar 15	4.40860 -0.12	4.44	4.37	4.44	7,114
04 Mar 15	4.52710 +0.09	4.53	4.53	4.53	218
03 Mar 15	4.44160 -0.06	4.44	4.41	4.41	1,089
02 Mar 15	4.50130 +0.00	4.50	4.41	4.41	6,640
27 Feb 15	4.50040 +0.00	4.50	4.50	4.50	740
26 Feb 15	4.49950 +0.00	4.50	4.50	4.50	327
25 Feb 15	4.50130 -0.09	4.50	4.50	4.50	3,726
24 Feb 15	4.59140 -0.03	4.59	4.50	4.59	1,742
23 Feb 15	4.61980 +0.04	4.62	4.62	4.62	435
20 Feb 15	4.58310 -0.09	4.58	4.58	4.58	3,470
19 Feb 15	4.67500 +0.00	4.68	4.68	4.68	1,633
18 Feb 15	4.67220 +0.06	4.67	4.67	4.67	163
17 Feb 15	4.60970 +0.09	4.61	4.61	4.61	415
16 Feb 15	4.51970 -0.01	4.52	4.52	4.52	54
13 Feb 15	4.53350 -0.08	4.59	4.52	4.59	2,962
12 Feb 15	4.61430 -0.06	4.62	4.61	4.62	4,251
11 Feb 15	4.67500 +0.17	4.68	4.59	4.59	14,096
10 Feb 15	4.50130 -0.05	4.50	4.50	4.50	435
09 Feb 15	4.54730 -0.08	4.59	4.48	4.59	10,977
06 Feb 15	4.62990 -0.09	4.63	4.55	4.63	15,313
05 Feb 15	4.72090 +0.17	4.72	4.68	4.68	11,688
04 Feb 15	4.54820 -0.02	4.55	4.55	4.55	3,588
03 Feb 15	4.56660 -0.06	4.63	4.57	4.57	1,865
02 Feb 15	4.63090 -0.09	4.69	4.63	4.63	10,166
30 Jan 15	4.72180 +0.05	4.73	4.72	4.73	185
29 Jan 15	4.67500 +0.08	4.68	4.59	4.59	3,781
28 Jan 15	4.59230 +0.03	4.59	4.59	4.59	431
27 Jan 15	4.56560 +0.06	4.57	4.50	4.55	6,646
26 Jan 15	4.50130 -0.07	4.59	4.50	4.53	3,766
23 Jan 15	4.57120 +0.04	4.57	4.43	4.43	273
22 Jan 15	4.53260 +0.08	4.53	4.37	4.37	20
21 Jan 15	4.45170 +0.09	4.45	4.45	4.45	164
20 Jan 15	4.36450 +0.14	4.41	4.09	4.18	9,671
19 Jan 15	4.22570 -0.28	4.51	4.23	4.38	7,079
16 Jan 15	4.50690 -0.13	4.78	4.51	4.64	15,028
15 Jan 15	4.63910 +0.03	4.69	4.64	4.69	1,946
14 Jan 15	4.61250 +0.22	4.73	4.31	4.44	20,119
13 Jan 15	4.39750 -0.25	4.74	3.98	4.74	26,757
12 Jan 15	4.64830 -0.17	4.90	4.65	4.80	8,268
09 Jan 15	4.81370 -0.20	5.01	4.81	5.01	8,871
08 Jan 15	5.01580 +0.06	5.05	4.87	4.96	699
07 Jan 15	4.96070 -0.09	5.05	4.92	5.05	3,626
06 Jan 15	5.05250 +0.00	5.05	4.96	4.96	821
05 Jan 15	5.05160 +0.09	5.05	5.05	5.05	165
02 Jan 15	4.96070 -0.09	5.21	4.95	5.21	2,505
30 Dec 14	5.05250 +0.09	5.05	4.87	5.05	4,458
29 Dec 14	4.96070 -0.09	5.05	4.96	5.05	6,809
23 Dec 14	5.05160 +0.09	5.05	4.95	5.05	5,238
22 Dec 14	4.96070 +0.00	5.05	4.96	5.05	1,528
19 Dec 14	4.96070 +0.00	5.06	4.96	5.01	2,254
18 Dec 14	4.96070 -0.16	5.15	4.96	5.12	9,592
17 Dec 14	5.12330 +0.04	5.12	4.96	4.97	3,518
16 Dec 14	5.08740 +0.11	5.09	5.09	5.09	164
15 Dec 14	4.98000 +0.10	4.98	4.81	4.81	5,809
12 Dec 14	4.87980 -0.17	5.05	4.88	5.05	9,867
11 Dec 14	5.04700 +0.09	5.05	4.92	4.96	2,014
10 Dec 14	4.96070 -0.13	5.05	4.96	5.05	7,261
09 Dec 14	5.08740 +0.08	5.09	4.96	4.96	3,913
08 Dec 14	5.00660 -0.07	5.02	5.01	5.02	3,416
05 Dec 14	5.07730 +0.07	5.08	5.01	5.01	1,361
04 Dec 14	5.00660 -0.13	5.01	5.01	5.01	1,360
03 Dec 14	5.13800 +0.08	5.14	4.99	4.99	110
02 Dec 14	5.05990 +0.10	5.06	5.01	5.01	660
01 Dec 14	4.96070 +0.00	4.97	4.83	4.96	5,905
28 Nov 14	4.96070 -0.09	5.01	4.96	5.01	3,117
27 Nov 14	5.05160 +0.09	5.05	4.97	4.97	1,634
26 Nov 14	4.96070 -0.09	5.05	4.94	4.97	13,941
25 Nov 14	5.05250 -0.10	5.10	5.05	5.10	4,400
24 Nov 14	5.14900 +0.06	5.36	5.14	5.14	8,813
21 Nov 14	5.08930 +0.01	5.09	5.07	5.09	5,617
20 Nov 14	5.07460 +0.03	5.10	5.07	5.10	373
19 Nov 14	5.04790 -0.03	5.07	5.01	5.01	3,899
18 Nov 14	5.07370 +0.00	5.08	5.07	5.07	1,937
17 Nov 14	5.07640 +0.03	5.08	4.96	5.07	7,526
14 Nov 14	5.04150 +0.04	5.05	4.96	5.05	2,351
13 Nov 14	5.00570 -0.02	5.05	5.01	5.05	5,615
12 Nov 14	5.02400 +0.41	5.02	4.62	4.62	17,708
11 Nov 14	4.61620 -0.13	4.90	4.58	4.90	21,452
10 Nov 14	4.74940 -0.20	5.04	4.71	4.98	13,443
07 Nov 14	4.95060 +0.22	4.95	4.69	4.72	10,227
06 Nov 14	4.73010 -0.02	4.75	4.69	4.69	2,283
05 Nov 14	4.75400 -0.02	4.76	4.75	4.76	1,222
04 Nov 14	4.77690 +0.04	4.83	4.65	4.83	4,477
03 Nov 14	4.74020 +0.09	4.74	4.62	4.65	8,240
31 Oct 14	4.64920 +0.07	4.78	4.49	4.49	30,813
30 Oct 14	4.58400 -0.15	4.64	4.47	4.58	7,545
29 Oct 14	4.73100 +0.05	4.73	4.69	4.69	3,048
28 Oct 14	4.68510 -0.06	4.73	4.60	4.73	9,933
27 Oct 14	4.74940 -0.10	4.85	4.75	4.85	6,388
24 Oct 14	4.85410 +0.08	4.85	4.80	4.80	2,560
22 Oct 14	4.77880 -0.09	4.85	4.78	4.85	3,852
21 Oct 14	4.87060 +0.01	4.87	4.77	4.78	1,634
20 Oct 14	4.86420 +0.00	4.87	4.77	4.77	2,375
17 Oct 14	4.85960 +0.17	4.88	4.69	4.88	1,116
16 Oct 14	4.68510 +0.18	4.82	4.52	4.60	17,514
15 Oct 14	4.50410 -0.27	4.86	4.50	4.69	7,728
14 Oct 14	4.77600 +0.46	4.95	4.46	4.50	32,420
13 Oct 14	4.31850 -0.75	5.05	4.32	5.01	16,492
10 Oct 14	5.07090 +0.02	5.07	4.96	4.96	733
09 Oct 14	5.05250 +0.13	5.05	4.83	4.90	7,994
08 Oct 14	4.92390 -0.21	5.19	4.81	5.19	12,497
07 Oct 14	5.13700 +0.22	5.14	4.82	5.00	6,974
06 Oct 14	4.91470 +0.05	4.91	4.74	4.81	14,017
02 Oct 14	4.86880 -0.45	5.39	4.83	5.38	16,843
01 Oct 14	5.32260 -0.19	5.51	5.19	5.51	11,761
30 Sep 14	5.51180 -0.06	5.56	5.43	5.52	1,151
29 Sep 14	5.57610 -0.07	5.58	5.54	5.54	7,464
26 Sep 14	5.64960 +0.02	5.65	5.65	5.65	5,724
25 Sep 14	5.63030 +0.12	5.63	5.57	5.57	2,457
24 Sep 14	5.51180 -0.19	5.74	5.51	5.74	566
23 Sep 14	5.70380 +0.06	5.73	5.64	5.64	3,714
22 Sep 14	5.64140 +0.19	5.64	5.51	5.51	2,668
19 Sep 14	5.45310 -0.29	5.74	5.45	5.74	9,348
18 Sep 14	5.74150 +0.05	5.74	5.69	5.69	7,653
17 Sep 14	5.69560 +0.02	5.74	5.69	5.74	7,718
16 Sep 14	5.67720 +0.07	5.68	5.51	5.51	2,370
15 Sep 14	5.60370 -0.01	5.60	5.60	5.60	218
12 Sep 14	5.61010 +0.37	5.61	5.33	5.33	9,044
11 Sep 14	5.23630 -0.42	5.74	5.24	5.74	10,467
10 Sep 14	5.65420 -0.09	5.74	5.65	5.74	9,035
09 Sep 14	5.74330 -0.03	5.84	5.71	5.71	688
08 Sep 14	5.76910 -0.09	5.81	5.61	5.77	5,140
05 Sep 14	5.86090 -0.25	6.03	5.86	6.02	12,168
04 Sep 14	6.10710 +0.23	6.11	5.79	5.88	14,988
03 Sep 14	5.87930 +0.05	5.88	5.59	5.83	14,968
02 Sep 14	5.83240 +0.30	5.88	5.64	5.64	4,325
01 Sep 14	5.53020 +0.12	5.53	5.51	5.51	18,044
29 Aug 14	5.41080 +0.13	5.43	5.14	5.24	16,704
28 Aug 14	5.27940 -0.14	5.33	5.14	5.33	9,006
27 Aug 14	5.42180 -0.27	5.72	5.39	5.72	11,877
26 Aug 14	5.69650 +0.00	5.75	5.60	5.75	16,848
25 Aug 14	5.69560 +0.05	5.83	5.70	5.74	11,885
22 Aug 14	5.64780 -0.14	5.88	5.65	5.85	13,950
21 Aug 14	5.79110 -0.08	6.10	5.60	6.05	15,188
20 Aug 14	5.87560 +0.16	6.07	5.64	5.73	76,624
19 Aug 14	5.71390 +0.29	5.71	5.42	5.42	36,301
18 Aug 14	5.42000 +0.29	5.42	5.10	5.26	19,420
15 Aug 14	5.12600 -0.20	5.36	5.13	5.36	8,416
14 Aug 14	5.32810 -0.09	5.33	5.05	5.33	12,604
13 Aug 14	5.41540 +0.47	5.42	4.85	5.01	28,765
12 Aug 14	4.94320 +0.17	4.94	4.69	4.78	24,433
11 Aug 14	4.77690 +0.55	4.78	4.41	4.56	48,722
08 Aug 14	4.22670 -0.05	4.23	4.23	4.23	7,066
07 Aug 14	4.27170 +0.05	4.32	4.23	4.23	2,699
06 Aug 14	4.22570 +0.09	4.23	4.13	4.13	5,617
05 Aug 14	4.13390 -0.07	4.31	4.13	4.13	4,287
04 Aug 14	4.20650 +0.35	4.21	3.86	3.99	5,116
01 Aug 14	3.85920 -0.06	4.09	3.86	3.91	6,191
31 Jul 14	3.92170 -0.21	4.02	3.92	4.02	1,714
30 Jul 14	4.13390 -0.05	4.21	3.91	4.13	7,626
29 Jul 14	4.17980 -0.06	4.21	4.18	4.21	544
28 Jul 14	4.23590 -0.08	4.24	4.13	4.23	4,919
25 Jul 14	4.31300 +0.04	4.31	4.23	4.23	77
24 Jul 14	4.27630 -0.09	4.28	4.28	4.28	1,431
23 Jul 14	4.36810 -0.04	4.37	4.30	4.32	3,211
22 Jul 14	4.40490 +0.09	4.40	4.32	4.32	653
21 Jul 14	4.31760 -0.05	4.36	4.32	4.36	3,529
18 Jul 14	4.36720 -0.09	4.37	4.37	4.37	2,607
17 Jul 14	4.45820 +0.09	4.46	4.37	4.37	2,504
16 Jul 14	4.36630 -0.01	4.46	4.36	4.36	4,245
15 Jul 14	4.37270 -0.04	4.45	4.36	4.36	1,699
14 Jul 14	4.40950 -0.09	4.42	4.41	4.42	2,348
11 Jul 14	4.50130 +0.01	4.50	4.50	4.50	9,173
10 Jul 14	4.49120 -0.01	4.50	4.45	4.50	3,056
09 Jul 14	4.49670 +0.08	4.50	4.42	4.42	2,368
08 Jul 14	4.41220 -0.04	4.48	4.41	4.48	653
07 Jul 14	4.44900 +0.04	4.50	4.45	4.45	1,246
04 Jul 14	4.41040 -0.09	4.50	4.41	4.41	1,034
03 Jul 14	4.50040 +0.16	4.59	4.27	4.40	6,635
02 Jul 14	4.33970 -0.16	4.48	4.26	4.42	27,864
01 Jul 14	4.50130 +0.00	4.57	4.50	4.57	5,769
30 Jun 14	4.50130 -0.04	4.55	4.49	4.55	5,026
27 Jun 14	4.53720 +0.04	4.54	4.54	4.54	933
26 Jun 14	4.50130 +0.10	4.52	4.43	4.43	9,168
25 Jun 14	4.40030 +0.08	4.40	4.32	4.32	12,082
24 Jun 14	4.31760 -0.18	4.43	4.24	4.43	35,096
23 Jun 14	4.50040 +0.07	4.52	4.43	4.43	23,353
20 Jun 14	4.42970 -0.12	4.52	4.43	4.46	8,164
19 Jun 14	4.54640 +0.05	4.55	4.45	4.49	2,854
18 Jun 14	4.49220 -0.05	4.49	4.49	4.49	163
17 Jun 14	4.54180 +0.04	4.54	4.54	4.54	109
16 Jun 14	4.49770 +0.06	4.50	4.50	4.50	116
13 Jun 14	4.43980 +0.01	4.50	4.44	4.50	925
12 Jun 14	4.43340 -0.04	4.55	4.43	4.55	3,905
11 Jun 14	4.46920 -0.08	4.47	4.47	4.47	286
10 Jun 14	4.54730 +0.09	4.55	4.42	4.42	8,654
09 Jun 14	4.45540 -0.12	4.48	4.42	4.48	6,064
06 Jun 14	4.57390 -0.02	4.58	4.55	4.58	2,133
05 Jun 14	4.59320 -0.09	4.59	4.59	4.59	3,166
04 Jun 14	4.68510 +0.02	4.69	4.58	4.58	1,197
03 Jun 14	4.66760 -0.01	4.67	4.59	4.59	2,625
02 Jun 14	4.68050 +0.02	4.68	4.68	4.68	167
30 May 14	4.65750 +0.02	4.69	4.64	4.69	2,420
29 May 14	4.64010 -0.05	4.72	4.64	4.68	6,315
28 May 14	4.68510 -0.11	4.73	4.64	4.64	811
26 May 14	4.79810 +0.05	4.80	4.73	4.78	2,923
23 May 14	4.74940 -0.05	4.75	4.64	4.68	2,068
22 May 14	4.79900 +0.00	4.80	4.80	4.80	1,181
21 May 14	4.79900 +0.11	4.80	4.68	4.69	5,116
20 May 14	4.69330 +0.02	4.69	4.69	4.69	1,274
19 May 14	4.67590 -0.15	4.69	4.68	4.69	1,164
16 May 14	4.82290 -0.14	4.91	4.71	4.91	6,342
15 May 14	4.96070 +0.07	5.01	4.91	4.96	4,423
14 May 14	4.88720 +0.13	5.01	4.82	4.82	32,950
13 May 14	4.75760 +0.07	4.76	4.64	4.76	1,421
12 May 14	4.68600 -0.04	4.82	4.69	4.72	8,332
09 May 14	4.72730 -0.09	4.73	4.73	4.73	56
08 May 14	4.81920 +0.09	4.82	4.69	4.82	6,701
07 May 14	4.73100 +0.00	4.82	4.73	4.82	1,317
06 May 14	4.73100 -0.07	4.80	4.73	4.80	5,238
05 May 14	4.79620 +0.16	5.03	4.64	4.64	20,396
02 May 14	4.63910 +0.14	4.64	4.48	4.59	26,348
30 Apr 14	4.50230 -0.04	4.56	4.45	4.55	4,514
29 Apr 14	4.54640 +0.07	4.55	4.26	4.38	8,891
28 Apr 14	4.47380 +0.05	4.47	4.45	4.45	653
25 Apr 14	4.42050 -0.08	4.42	4.24	4.41	6,097
24 Apr 14	4.50130 +0.00	4.50	4.50	4.50	381
23 Apr 14	4.50130 +0.00	4.50	4.50	4.50	985
22 Apr 14	4.50130 +0.00	4.50	4.33	4.50	1,931
17 Apr 14	4.50130 +0.07	4.50	4.43	4.50	4,254
16 Apr 14	4.42780 +0.03	4.50	4.41	4.41	9,681
15 Apr 14	4.39940 +0.18	4.41	4.14	4.14	12,843
14 Apr 14	4.22390 -0.09	4.22	4.05	4.05	2,030
11 Apr 14	4.31670 -0.07	4.32	4.32	4.32	540
10 Apr 14	4.38280 -0.05	4.44	4.35	4.44	2,613
09 Apr 14	4.43520 +0.21	4.44	4.15	4.15	4,388
08 Apr 14	4.22570 -0.05	4.24	4.23	4.24	2,177
07 Apr 14	4.27170 -0.07	4.36	4.24	4.32	4,657
04 Apr 14	4.34330 -0.02	4.34	4.23	4.23	2,068
03 Apr 14	4.36350 +0.05	4.36	4.36	4.36	544
02 Apr 14	4.31760 +0.00	4.41	4.32	4.41	769
01 Apr 14	4.31760 -0.10	4.41	4.27	4.33	1,329
31 Mar 14	4.41870 +0.01	4.42	4.32	4.32	871
28 Mar 14	4.40950 -0.08	4.50	4.32	4.50	3,721
27 Mar 14	4.49120 +0.08	4.59	4.41	4.50	5,580
26 Mar 14	4.40950 +0.23	4.62	4.27	4.27	10,770
25 Mar 14	4.17980 +0.03	4.18	4.13	4.13	2,011
24 Mar 14	4.15230 +0.12	4.27	4.08	4.27	6,182
21 Mar 14	4.03010 -0.05	4.23	3.99	4.08	9,244
20 Mar 14	4.08240 -0.01	4.12	4.08	4.12	516
19 Mar 14	4.08800 +0.09	4.20	4.09	4.20	2,558
18 Mar 14	3.99610 -0.18	4.27	4.00	4.27	9,009
17 Mar 14	4.17980 +0.04	4.18	3.95	4.13	1,876
14 Mar 14	4.13570 -0.04	4.18	3.90	4.02	6,659
13 Mar 14	4.17520 -0.16	4.41	4.02	4.41	13,861
12 Mar 14	4.33870 -0.44	4.57	4.22	4.46	22,178
11 Mar 14	4.77690 +0.39	4.78	4.46	4.46	63,240
10 Mar 14	4.38190 +0.16	4.38	4.23	4.31	12,180
07 Mar 14	4.22570 -0.35	4.54	4.22	4.54	19,820
06 Mar 14	4.57940 +0.26	4.69	4.41	4.50	81,630
05 Mar 14	4.32310 +0.57	4.40	3.84	3.85	70,905
04 Mar 14	3.75360 +0.08	3.75	3.65	3.65	4,562
03 Mar 14	3.67360 +0.00	3.76	3.66	3.76	3,370
28 Feb 14	3.67270 +0.02	3.67	3.47	3.62	4,109
27 Feb 14	3.65620 -0.02	3.66	3.58	3.58	599
26 Feb 14	3.67270 +0.00	3.67	3.58	3.67	2,630
25 Feb 14	3.67460 +0.29	3.75	3.39	3.39	34,885
24 Feb 14	3.38700 +0.25	3.39	3.23	3.23	14,275
21 Feb 14	3.14180 -0.09	3.38	3.12	3.36	24,651
20 Feb 14	3.23360 -0.03	3.30	3.23	3.28	13,116
19 Feb 14	3.26120 -0.12	3.35	3.26	3.35	11,039
17 Feb 14	3.38060 +0.00	3.38	3.38	3.38	1,022
14 Feb 14	3.38060 -0.02	3.40	3.38	3.38	1,631
13 Feb 14	3.39900 +0.00	3.40	3.35	3.38	2,277
12 Feb 14	3.39810 +0.00	3.40	3.40	3.40	598
11 Feb 14	3.39710 -0.08	3.40	3.33	3.35	4,085
10 Feb 14	3.47430 -0.02	3.47	3.35	3.40	6,689
07 Feb 14	3.49080 +0.00	3.54	3.35	3.40	7,534
06 Feb 14	3.48990 +0.05	3.49	3.35	3.35	566
05 Feb 14	3.44490 -0.11	3.49	3.40	3.49	5,661
04 Feb 14	3.55330 +0.20	3.84	3.33	3.43	5,900
03 Feb 14	3.35300 -0.03	3.35	3.31	3.35	5,397
31 Jan 14	3.38060 -0.11	3.40	3.38	3.40	3,394
30 Jan 14	3.49080 +0.02	3.49	3.47	3.47	544
29 Jan 14	3.47250 -0.01	3.47	3.47	3.47	272
28 Jan 14	3.48160 +0.04	3.48	3.44	3.44	1,777
24 Jan 14	3.44490 -0.05	3.50	3.44	3.49	3,449
23 Jan 14	3.49180 -0.15	3.55	3.49	3.55	13,545
22 Jan 14	3.63970 +0.04	3.64	3.51	3.51	1,368
21 Jan 14	3.60290 +0.09	3.60	3.51	3.51	1,524
20 Jan 14	3.51100 -0.07	3.58	3.51	3.54	3,733
17 Jan 14	3.58270 +0.06	3.58	3.51	3.58	2,500
16 Jan 14	3.51930 -0.06	3.67	3.52	3.67	2,544
15 Jan 14	3.58360 -0.12	3.75	3.58	3.75	2,957
14 Jan 14	3.70210 +0.04	3.70	3.66	3.66	5,747
13 Jan 14	3.66350 +0.07	3.66	3.66	3.66	1,872
10 Jan 14	3.59280 +0.09	3.59	3.51	3.51	1,774
09 Jan 14	3.50190 -0.14	3.73	3.49	3.64	11,650
08 Jan 14	3.63780 +0.06	3.67	3.64	3.67	3,266
07 Jan 14	3.58270 +0.00	3.66	3.58	3.66	2,286
06 Jan 14	3.58270 +0.00	3.58	3.50	3.58	3,691
03 Jan 14	3.58090 +0.00	3.58	3.46	3.47	2,134
02 Jan 14	3.58270 -0.03	3.58	3.58	3.58	1,509
30 Dec 13	3.61030 +0.17	3.61	3.44	3.54	10,872
27 Dec 13	3.44490 -0.05	3.51	3.25	3.40	7,359
23 Dec 13	3.48990 -0.09	3.58	3.40	3.54	9,226
20 Dec 13	3.58270 +0.28	3.58	3.26	3.31	11,288
19 Dec 13	3.30710 +0.13	3.40	3.08	3.08	6,835
18 Dec 13	3.17210 +0.09	3.17	3.17	3.17	1,199
17 Dec 13	3.08110 -0.30	3.29	3.08	3.29	7,239
16 Dec 13	3.37970 +0.07	3.38	3.31	3.31	1,187
13 Dec 13	3.30710 -0.09	3.32	3.31	3.32	5,432
12 Dec 13	3.39900 -0.06	3.50	3.32	3.32	1,453
11 Dec 13	3.46240 -0.07	3.46	3.40	3.44	5,699
10 Dec 13	3.52760 +0.08	3.53	3.53	3.53	11
09 Dec 13	3.44490 -0.07	3.53	3.31	3.53	9,017
06 Dec 13	3.51840 -0.08	3.56	3.52	3.56	6,531
05 Dec 13	3.60110 -0.04	3.60	3.60	3.60	551
04 Dec 13	3.63780 +0.06	3.64	3.54	3.64	844
03 Dec 13	3.58270 +0.00	3.67	3.58	3.59	11,382
02 Dec 13	3.58270 +0.06	3.58	3.39	3.41	3,924
29 Nov 13	3.51840 +0.22	3.53	3.25	3.25	7,268
28 Nov 13	3.29520 +0.24	3.30	3.03	3.15	8,446
27 Nov 13	3.05080 -0.16	3.23	3.04	3.23	5,479
26 Nov 13	3.21520 -0.22	3.44	3.22	3.44	18,319
25 Nov 13	3.43570 -0.14	3.60	3.44	3.60	6,794
22 Nov 13	3.57350 +0.01	3.60	3.52	3.52	3,101
21 Nov 13	3.56340 -0.02	3.56	3.49	3.49	938
20 Nov 13	3.58180 +0.05	3.58	3.49	3.49	332
19 Nov 13	3.53680 -0.05	3.54	3.54	3.54	544
18 Nov 13	3.58180 +0.09	3.58	3.49	3.53	1,871
15 Nov 13	3.49080 -0.10	3.58	3.49	3.58	12,313
14 Nov 13	3.58640 +0.09	3.59	3.49	3.49	4,311
13 Nov 13	3.49450 -0.12	3.65	3.49	3.65	1,589
12 Nov 13	3.61940 -0.03	3.63	3.62	3.63	1,415
11 Nov 13	3.64700 +0.02	3.65	3.63	3.65	2,683
08 Nov 13	3.62950 +0.00	3.63	3.63	3.63	697
07 Nov 13	3.62860 +0.00	3.63	3.63	3.63	1,749
06 Nov 13	3.62950 -0.12	3.65	3.63	3.65	1,197
05 Nov 13	3.74710 +0.05	3.76	3.63	3.76	1,306
04 Nov 13	3.69290 +0.02	3.72	3.67	3.67	6,074
01 Nov 13	3.67460 +0.02	3.77	3.63	3.63	577
31 Oct 13	3.65620 -0.11	3.67	3.66	3.67	2,881
30 Oct 13	3.76460 +0.07	3.76	3.59	3.59	294
29 Oct 13	3.69750 -0.02	3.70	3.70	3.70	1,226
28 Oct 13	3.72050 +0.05	3.76	3.72	3.76	4,608
25 Oct 13	3.67360 -0.05	3.72	3.63	3.63	1,040
24 Oct 13	3.72050 +0.09	3.72	3.63	3.63	327
23 Oct 13	3.62860 -0.21	3.86	3.63	3.86	8,884
22 Oct 13	3.84180 +0.06	3.85	3.65	3.70	664
21 Oct 13	3.78390 +0.05	3.83	3.68	3.68	5,890
18 Oct 13	3.73890 +0.09	3.74	3.69	3.71	10,067
15 Oct 13	3.64790 +0.01	3.65	3.65	3.65	109
14 Oct 13	3.63780 -0.04	3.77	3.64	3.77	2,385
11 Oct 13	3.67460 +0.09	3.68	3.60	3.66	4,082
10 Oct 13	3.58640 -0.46	3.90	3.49	3.90	11,445
09 Oct 13	4.04290 -0.07	4.12	4.04	4.12	2,721
08 Oct 13	4.11550 -0.02	4.14	4.12	4.14	3,483
07 Oct 13	4.13390 -0.09	4.13	4.13	4.13	2,690
04 Oct 13	4.22300 +0.09	4.22	4.09	4.13	6,048
03 Oct 13	4.13390 +0.06	4.13	4.04	4.12	3,724
02 Oct 13	4.06960 -0.06	4.13	3.95	4.13	5,257
01 Oct 13	4.13390 -0.05	4.18	4.04	4.18	4,561
30 Sep 13	4.17980 +0.14	4.18	4.04	4.04	19,289
27 Sep 13	4.04020 +0.14	4.04	3.95	3.95	7,959
25 Sep 13	3.90420 -0.05	3.90	3.90	3.90	435
24 Sep 13	3.95020 -0.09	3.95	3.95	3.95	3,266
23 Sep 13	4.04200 +0.01	4.04	4.04	4.04	109
20 Sep 13	4.03190 +0.09	4.03	3.90	3.93	4,681
19 Sep 13	3.94000 +0.08	3.94	3.94	3.94	163
18 Sep 13	3.85920 -0.09	3.91	3.86	3.91	2,721
17 Sep 13	3.95020 -0.17	4.04	3.95	4.04	3,296
16 Sep 13	4.12290 -0.02	4.12	4.04	4.05	6,811
13 Sep 13	4.13940 -0.09	4.14	4.05	4.13	4,561
12 Sep 13	4.22480 +0.09	4.23	4.05	4.23	2,972
11 Sep 13	4.13390 +0.05	4.18	4.04	4.04	7,631
10 Sep 13	4.08800 -0.09	4.24	4.09	4.24	2,362
09 Sep 13	4.17980 -0.06	4.18	4.13	4.15	3,701
06 Sep 13	4.24410 +0.11	4.24	4.13	4.13	3,592
05 Sep 13	4.13390 +0.09	4.13	4.00	4.00	8,365
04 Sep 13	4.04200 +0.08	4.18	4.00	4.05	11,739
03 Sep 13	3.96030 +0.09	3.96	3.87	3.87	3,331
02 Sep 13	3.86840 -0.05	3.87	3.86	3.86	961
30 Aug 13	3.92260 -0.07	3.96	3.87	3.90	5,804
29 Aug 13	3.99610 +0.09	4.00	4.00	4.00	60
28 Aug 13	3.90510 -0.07	4.01	3.91	3.98	1,796
27 Aug 13	3.97310 +0.00	3.97	3.91	3.91	239
26 Aug 13	3.97770 +0.01	4.00	3.98	4.00	2,753
23 Aug 13	3.97130 -0.02	3.97	3.93	3.97	3,048
22 Aug 13	3.99610 +0.06	4.00	4.00	4.00	109
20 Aug 13	3.93180 +0.03	3.93	3.92	3.93	4,880
19 Aug 13	3.90420 +0.01	3.92	3.88	3.92	430
16 Aug 13	3.89500 +0.04	3.89	3.89	3.89	131
15 Aug 13	3.85830 +0.00	3.86	3.86	3.86	2,830
14 Aug 13	3.85830 +0.00	3.95	3.86	3.95	126
13 Aug 13	3.85830 +0.00	3.94	3.86	3.94	520
12 Aug 13	3.85830 -0.17	4.00	3.85	4.00	5,374
09 Aug 13	4.02360 -0.02	4.14	3.90	4.01	11,778
08 Aug 13	4.04200 -0.05	4.13	4.04	4.13	3,696
07 Aug 13	4.08800 -0.14	4.23	4.04	4.05	2,746
06 Aug 13	4.22570 -0.02	4.23	4.21	4.21	905
05 Aug 13	4.24410 -0.05	4.31	4.05	4.28	1,928
01 Aug 13	4.28910 -0.07	4.46	4.12	4.35	3,775
31 Jul 13	4.36350 -0.12	4.50	4.36	4.50	1,588
30 Jul 13	4.48300 -0.09	4.57	4.35	4.57	7,505
29 Jul 13	4.57300 +0.00	4.57	4.39	4.57	757
26 Jul 13	4.57390 +0.00	4.57	4.57	4.57	435
25 Jul 13	4.57480 +0.04	4.57	4.44	4.54	4,158
24 Jul 13	4.53720 +0.02	4.54	4.35	4.35	1,099
23 Jul 13	4.51790 +0.15	4.54	4.46	4.46	708
22 Jul 13	4.36350 -0.20	4.56	4.36	4.56	3,874
19 Jul 13	4.56470 -0.12	4.69	4.50	4.69	8,175
18 Jul 13	4.68140 +0.12	4.68	4.50	4.55	5,018
17 Jul 13	4.55650 -0.04	4.69	4.56	4.61	14,821
16 Jul 13	4.59320 -0.09	4.69	4.59	4.69	4,338
15 Jul 13	4.68510 +0.09	4.83	4.56	4.69	4,856
12 Jul 13	4.59320 +0.31	4.69	4.21	4.21	18,035
11 Jul 13	4.28090 +0.13	4.41	4.22	4.22	13,555
10 Jul 13	4.15230 +0.01	4.22	4.04	4.09	552
09 Jul 13	4.14310 +0.08	4.31	4.04	4.13	8,126
08 Jul 13	4.06130 -0.13	4.18	4.04	4.18	8,637
05 Jul 13	4.18900 -0.09	4.36	4.19	4.36	22,673
04 Jul 13	4.27440 +0.05	4.27	4.12	4.24	5,117
03 Jul 13	4.22570 -0.01	4.23	4.12	4.12	701
02 Jul 13	4.23400 +0.01	4.23	4.23	4.23	36
01 Jul 13	4.22670 -0.23	4.45	4.15	4.33	6,684
28 Jun 13	4.45450 +0.36	4.45	4.00	4.04	16,730
27 Jun 13	4.09350 -0.05	4.31	4.09	4.18	10,977
26 Jun 13	4.14310 -0.06	4.37	4.04	4.31	24,431
25 Jun 13	4.20740 -0.20	4.49	3.95	4.49	13,152
24 Jun 13	4.40950 -0.18	4.52	4.35	4.52	23,088
21 Jun 13	4.59320 -0.10	4.65	4.58	4.64	7,850
20 Jun 13	4.69610 -0.03	4.70	4.59	4.64	7,630
19 Jun 13	4.73100 -0.29	4.96	4.04	4.96	80,097
18 Jun 13	5.02130 +0.06	5.02	5.02	5.02	109
17 Jun 13	4.95700 +0.00	4.96	4.83	4.95	3,303
14 Jun 13	4.96070 +0.05	4.96	4.86	4.96	35
13 Jun 13	4.91470 -0.01	4.99	4.85	4.99	3,146
12 Jun 13	4.92390 -0.13	4.92	4.92	4.92	11
11 Jun 13	5.05250 -0.14	5.05	4.82	5.04	6,893
10 Jun 13	5.19030 +0.06	5.19	5.19	5.19	33
05 Jun 13	5.13520 +0.08	5.14	5.10	5.10	58
03 Jun 13	5.05250 -0.14	5.05	4.97	4.97	1,480
31 May 13	5.19030 -0.05	5.24	5.19	5.24	1,698
30 May 13	5.23630 +0.00	5.37	5.24	5.37	5,443
29 May 13	5.23720 -0.16	5.41	5.24	5.41	1,851
28 May 13	5.40160 +0.03	5.40	5.40	5.40	87
27 May 13	5.37400 +0.06	5.37	5.28	5.28	1,878
24 May 13	5.31890 -0.05	5.44	5.19	5.44	2,841
23 May 13	5.36490 +0.04	5.37	5.20	5.24	4,732
22 May 13	5.32810 +0.05	5.33	5.31	5.31	1,633
21 May 13	5.28220 +0.04	5.34	5.21	5.29	6,368
20 May 13	5.24450 -0.13	5.38	5.24	5.38	435
17 May 13	5.37310 +0.03	5.37	5.19	5.19	2,525
16 May 13	5.34650 +0.20	5.35	5.07	5.07	8,096
15 May 13	5.14440 -0.05	5.19	5.10	5.19	1,976
14 May 13	5.19030 +0.16	5.33	5.12	5.12	12,209
13 May 13	5.03420 +0.17	5.10	4.96	4.96	24,231
10 May 13	4.85960 -0.01	4.94	4.78	4.78	1,501
09 May 13	4.86880 +0.01	4.87	4.78	4.86	1,245
08 May 13	4.85690 +0.16	4.87	4.66	4.66	914
07 May 13	4.69430 -0.18	4.87	4.69	4.86	2,915
06 May 13	4.87160 +0.23	4.87	4.69	4.69	2,240
03 May 13	4.63910 -0.03	4.73	4.64	4.64	2,246
02 May 13	4.66670 +0.03	4.67	4.64	4.67	1,816
30 Apr 13	4.63910 -0.05	4.69	4.64	4.69	10,668
29 Apr 13	4.68510 -0.08	4.69	4.66	4.68	1,089
26 Apr 13	4.76770 +0.10	4.77	4.73	4.73	2,432
25 Apr 13	4.66760 -0.15	4.81	4.67	4.81	136
24 Apr 13	4.81460 -0.05	4.87	4.69	4.76	11,822
23 Apr 13	4.86880 +0.07	4.87	4.87	4.87	22
22 Apr 13	4.79530 -0.07	4.87	4.80	4.87	838
19 Apr 13	4.86880 +0.20	4.87	4.87	4.87	44
18 Apr 13	4.66670 -0.16	4.67	4.67	4.67	1,633
17 Apr 13	4.82190 +0.15	4.82	4.78	4.78	142
15 Apr 13	4.66850 -0.06	4.89	4.67	4.73	5,983
12 Apr 13	4.72730 -0.13	4.88	4.73	4.80	3,207
11 Apr 13	4.85500 +0.17	4.86	4.69	4.69	4,399
10 Apr 13	4.68510 +0.00	4.78	4.64	4.64	14,479
09 Apr 13	4.68510 -0.25	4.93	4.60	4.93	41,684
08 Apr 13	4.93310 -0.08	4.93	4.93	4.93	490
05 Apr 13	5.01490 +0.08	5.01	4.93	4.93	904
04 Apr 13	4.93310 -0.02	4.93	4.93	4.93	40
03 Apr 13	4.95060 -0.05	4.96	4.95	4.95	991
02 Apr 13	4.99740 +0.04	5.00	4.95	4.95	1,829
28 Mar 13	4.96070 -0.09	5.03	4.96	5.03	4,753
27 Mar 13	5.05250 +0.00	5.05	5.03	5.05	1,667
26 Mar 13	5.05250 +0.05	5.05	5.04	5.04	5,362
25 Mar 13	5.00660 +0.05	5.01	4.96	4.96	2,421
22 Mar 13	4.96070 +0.00	4.96	4.96	4.96	218
21 Mar 13	4.96160 -0.09	4.96	4.96	4.96	821
20 Mar 13	5.05250 +0.00	5.05	5.01	5.01	2,126
19 Mar 13	5.05250 +0.00	5.05	5.01	5.05	2,351
18 Mar 13	5.05250 +0.05	5.05	5.01	5.01	2,872
15 Mar 13	5.00660 +0.00	5.05	5.01	5.01	17,936
14 Mar 13	5.00660 -0.05	5.05	4.96	5.05	664
13 Mar 13	5.05250 +0.06	5.05	4.96	4.96	5,762
12 Mar 13	4.99740 -0.06	5.00	4.96	4.96	792
11 Mar 13	5.05250 -0.09	5.05	4.96	4.96	1,274
08 Mar 13	5.14250 +0.09	5.14	4.93	5.05	6,663
07 Mar 13	5.05340 -0.05	5.14	5.05	5.14	8,393
06 Mar 13	5.09850 -0.05	5.24	5.10	5.10	2,392
05 Mar 13	5.14440 -0.05	5.14	5.06	5.06	1,292
04 Mar 13	5.18940 +0.03	5.19	5.19	5.19	196
01 Mar 13	5.15450 +0.03	5.24	5.06	5.22	939
28 Feb 13	5.12600 -0.11	5.24	5.13	5.13	5,180
27 Feb 13	5.23630 -0.14	5.41	5.24	5.40	8,861
26 Feb 13	5.37310 -0.05	5.37	5.33	5.34	6,538
25 Feb 13	5.42000 -0.05	5.47	5.42	5.47	490
21 Feb 13	5.47140 +0.05	5.47	5.33	5.33	1,066
20 Feb 13	5.42000 -0.07	5.48	5.33	5.48	840
19 Feb 13	5.49160 +0.16	5.49	5.33	5.33	2,373
18 Feb 13	5.32810 -0.12	5.33	5.33	5.33	218
15 Feb 13	5.45210 -0.06	5.51	5.40	5.51	10,358
14 Feb 13	5.51180 +0.00	5.51	5.51	5.51	269
13 Feb 13	5.51180 +0.07	5.51	5.35	5.51	5,519
12 Feb 13	5.44660 +0.09	5.45	5.34	5.42	1,663
11 Feb 13	5.35290 -0.09	5.49	5.35	5.49	5,497
08 Feb 13	5.44750 -0.04	5.45	5.45	5.45	435
07 Feb 13	5.48430 +0.00	5.48	5.42	5.45	1,563
06 Feb 13	5.48430 -0.03	5.54	5.48	5.54	838
05 Feb 13	5.51180 -0.03	5.51	5.39	5.39	1,894
04 Feb 13	5.53940 -0.08	5.59	5.51	5.59	1,886
01 Feb 13	5.62210 +0.00	5.62	5.62	5.62	2,056
31 Jan 13	5.62210 +0.00	5.63	5.55	5.62	1,618
30 Jan 13	5.62210 +0.00	5.62	5.55	5.57	4,885
29 Jan 13	5.62120 +0.22	5.62	5.51	5.51	7,149
28 Jan 13	5.40160 +0.03	5.40	5.36	5.36	457
25 Jan 13	5.37400 +0.05	5.37	5.24	5.24	1,371
24 Jan 13	5.32720 +0.02	5.33	5.31	5.31	1,589
23 Jan 13	5.30880 -0.01	5.31	5.26	5.26	3,216
22 Jan 13	5.31710 +0.00	5.32	5.11	5.27	5,797
21 Jan 13	5.31890 -0.01	5.32	5.32	5.32	1,633
18 Jan 13	5.32810 +0.11	5.33	5.22	5.22	7,949
17 Jan 13	5.21790 +0.04	5.22	5.16	5.16	2,362
16 Jan 13	5.17290 -0.11	5.17	5.16	5.16	501
15 Jan 13	5.28220 +0.00	5.28	5.15	5.15	468
14 Jan 13	5.28220 -0.01	5.36	5.15	5.36	4,567
11 Jan 13	5.29140 +0.00	5.40	5.29	5.40	2,445
10 Jan 13	5.29140 -0.09	5.39	5.29	5.30	1,549
09 Jan 13	5.38230 -0.02	5.38	5.28	5.28	2,286
08 Jan 13	5.40250 -0.17	5.60	5.33	5.51	9,475
07 Jan 13	5.57610 +0.03	5.58	5.47	5.57	3,786
04 Jan 13	5.54860 +0.07	5.55	5.47	5.47	468
03 Jan 13	5.47420 -0.17	5.48	5.47	5.47	127
02 Jan 13	5.64870 +0.09	5.65	5.65	5.65	490
28 Dec 12	5.55780 +0.09	5.68	5.47	5.47	1,391
27 Dec 12	5.46590 +0.00	5.47	5.47	5.47	12,573
21 Dec 12	5.46590 -0.09	5.56	5.47	5.56	4,463
20 Dec 12	5.55780 +0.00	5.56	5.47	5.47	4,956
19 Dec 12	5.55780 +0.09	5.56	5.47	5.47	10,271
18 Dec 12	5.46590 -0.14	5.56	5.47	5.48	6,936
17 Dec 12	5.60370 +0.09	5.60	5.47	5.48	841
14 Dec 12	5.51180 -0.09	5.56	5.51	5.52	2,216
13 Dec 12	5.60370 -0.18	5.74	5.60	5.74	2,462
12 Dec 12	5.78650 +0.09	5.80	5.56	5.56	222
11 Dec 12	5.69560 +0.18	5.70	5.51	5.53	2,690
10 Dec 12	5.51180 +0.00	5.51	5.47	5.47	4,472
07 Dec 12	5.51180 -0.29	5.79	5.51	5.79	11,760
06 Dec 12	5.80120 +0.07	5.83	5.70	5.70	10,382
05 Dec 12	5.73320 +0.04	5.74	5.61	5.74	1,303
04 Dec 12	5.69370 +0.19	5.77	5.42	5.50	5,505
03 Dec 12	5.50630 +0.01	5.51	5.33	5.33	446
30 Nov 12	5.49260 -0.01	5.49	5.49	5.49	16
29 Nov 12	5.50170 +0.26	5.50	5.50	5.50	22
28 Nov 12	5.24540 -0.16	5.50	5.23	5.26	1,510
27 Nov 12	5.40160 -0.08	5.50	5.34	5.37	427
26 Nov 12	5.48340 +0.20	5.48	5.48	5.48	300
23 Nov 12	5.28220 -0.09	5.45	5.28	5.37	1,916
22 Nov 12	5.37400 -0.04	5.42	5.24	5.24	1,361
21 Nov 12	5.41080 +0.08	5.45	5.41	5.41	2,177
20 Nov 12	5.32810 -0.14	5.47	5.33	5.44	1,105
19 Nov 12	5.46590 +0.12	5.47	5.27	5.43	4,462
16 Nov 12	5.34650 -0.29	5.63	5.35	5.52	3,100
15 Nov 12	5.63220 +0.07	5.63	5.51	5.58	3,685
14 Nov 12	5.55780 +0.03	5.63	5.51	5.51	1,052
13 Nov 12	5.53020 +0.02	5.56	5.51	5.51	2,476
12 Nov 12	5.51180 +0.00	5.63	5.51	5.51	1,348
09 Nov 12	5.51180 +0.00	5.60	5.51	5.51	272
08 Nov 12	5.51180 +0.00	5.63	5.51	5.63	4,795
07 Nov 12	5.51180 +0.00	5.51	5.51	5.51	1,295
06 Nov 12	5.51180 +0.00	5.51	5.49	5.49	3,181
05 Nov 12	5.51180 -0.12	5.57	5.51	5.57	2,528
02 Nov 12	5.63130 -0.02	5.63	5.59	5.59	1,915
01 Nov 12	5.64960 -0.01	5.65	5.65	5.65	491
31 Oct 12	5.66160 +0.10	5.72	5.51	5.72	12,357
30 Oct 12	5.55780 +0.22	5.72	5.28	5.28	3,019
29 Oct 12	5.33640 +0.01	5.37	5.24	5.24	4,323
26 Oct 12	5.32810 -0.13	5.33	5.28	5.33	2,113
25 Oct 12	5.45490 +0.03	5.45	5.24	5.24	181
24 Oct 12	5.42000 +0.09	5.50	5.24	5.50	280
23 Oct 12	5.32810 -0.18	5.43	5.24	5.42	5,471
22 Oct 12	5.51180 -0.09	5.51	5.51	5.51	472
19 Oct 12	5.60280 +0.00	5.60	5.60	5.60	1,628
18 Oct 12	5.60100 +0.09	5.60	5.51	5.51	609
16 Oct 12	5.51180 +0.00	5.51	5.42	5.42	1,056
12 Oct 12	5.51180 -0.02	5.57	5.44	5.51	10,653
11 Oct 12	5.53110 +0.01	5.72	5.53	5.72	4,275
10 Oct 12	5.51920 +0.10	5.74	5.51	5.51	4,790
09 Oct 12	5.42000 +0.23	5.59	5.24	5.24	24,833
08 Oct 12	5.19030 -0.27	5.41	5.19	5.41	5,575
05 Oct 12	5.45760 -0.04	5.54	5.19	5.49	11,957
04 Oct 12	5.49350 +0.00	5.49	5.42	5.42	12
03 Oct 12	5.49350 +0.17	5.49	5.37	5.37	996
02 Oct 12	5.32810 -0.23	5.51	5.33	5.50	3,704
01 Oct 12	5.56050 -0.06	5.56	5.37	5.42	3,700
28 Sep 12	5.61660 +0.11	5.62	5.37	5.37	6,676
27 Sep 12	5.50730 +0.12	5.51	5.38	5.38	10,521
26 Sep 12	5.38510 -0.13	5.51	5.39	5.51	9,276
25 Sep 12	5.51180 -0.23	5.72	5.51	5.70	6,040
24 Sep 12	5.73870 -0.09	5.83	5.71	5.75	8,199
21 Sep 12	5.82510 -0.28	6.10	5.83	5.97	6,782
20 Sep 12	6.10620 +0.32	6.11	5.73	5.79	15,236
19 Sep 12	5.78740 -0.20	5.96	5.79	5.96	2,498
18 Sep 12	5.98310 -0.15	6.15	5.74	5.94	5,253
17 Sep 12	6.13740 -0.01	6.15	6.00	6.15	1,597
14 Sep 12	6.14570 +0.13	6.15	5.94	6.14	3,661
13 Sep 12	6.01710 -0.14	6.20	6.02	6.20	708
12 Sep 12	6.15490 -0.18	6.32	5.97	6.20	15,249
11 Sep 12	6.33860 -0.02	6.38	6.20	6.34	4,739
10 Sep 12	6.35700 +0.00	6.36	6.06	6.06	6,409
07 Sep 12	6.35700 +0.31	6.37	6.12	6.12	15,746
06 Sep 12	6.04470 +0.12	6.04	5.91	5.93	7,522
05 Sep 12	5.92520 +0.27	6.02	5.79	5.79	12,857
04 Sep 12	5.65880 +0.15	5.83	5.47	5.47	10,416
03 Sep 12	5.51180 -0.18	5.51	5.38	5.38	1,475
31 Aug 12	5.68730 +0.27	5.69	5.38	5.50	2,039
29 Aug 12	5.42000 +0.04	5.50	5.42	5.50	5,933
28 Aug 12	5.38230 +0.05	5.46	5.24	5.36	5,153
27 Aug 12	5.32810 +0.01	5.41	5.17	5.19	5,312
24 Aug 12	5.31710 +0.00	5.42	5.05	5.42	7,229
23 Aug 12	5.32080 -0.11	5.57	5.30	5.35	9,000
22 Aug 12	5.42920 -0.08	5.51	5.43	5.51	5,877
21 Aug 12	5.51180 +0.00	5.56	5.51	5.56	1,494
20 Aug 12	5.51180 -0.18	5.65	5.50	5.51	7,104
17 Aug 12	5.69100 -0.14	5.87	5.62	5.87	2,519
16 Aug 12	5.83340 +0.00	5.83	5.70	5.70	445
15 Aug 12	5.83240 +0.00	5.83	5.62	5.62	847
14 Aug 12	5.83340 +0.18	5.83	5.61	5.61	613
13 Aug 12	5.64960 +0.14	5.69	5.51	5.51	1,589
10 Aug 12	5.51180 -0.04	5.51	5.51	5.51	2,830
09 Aug 12	5.54860 -0.06	5.68	5.35	5.60	23,532
08 Aug 12	5.60370 -0.14	5.74	5.60	5.60	804
07 Aug 12	5.74150 +0.15	5.74	5.59	5.59	6,285
06 Aug 12	5.58720 -0.16	5.71	5.58	5.58	4,579
03 Aug 12	5.74240 -0.23	5.97	5.74	5.97	10,460
02 Aug 12	5.97480 +0.00	6.15	5.97	5.97	653
01 Aug 12	5.97480 -0.25	6.29	5.97	6.29	11,865
31 Jul 12	6.22840 +0.07	6.29	6.07	6.27	3,334
30 Jul 12	6.15760 +0.16	6.34	6.15	6.25	16,228
27 Jul 12	5.99410 -0.34	6.34	5.97	6.25	17,585
26 Jul 12	6.33860 +0.18	6.34	6.33	6.34	3,482
25 Jul 12	6.15490 -0.18	6.25	6.15	6.25	7,771
24 Jul 12	6.33680 -0.02	6.38	6.19	6.26	8,021
23 Jul 12	6.35700 +0.02	6.43	6.34	6.35	6,156
20 Jul 12	6.33950 -0.01	6.40	6.34	6.34	2,814
19 Jul 12	6.34780 -0.08	6.43	6.35	6.43	2,199
18 Jul 12	6.42960 +0.10	6.44	6.42	6.43	6,583
17 Jul 12	6.32940 -0.06	6.39	6.25	6.25	2,393
16 Jul 12	6.39280 +0.13	6.39	6.15	6.15	1,335
13 Jul 12	6.26510 +0.02	6.43	6.16	6.26	3,744
12 Jul 12	6.24680 -0.17	6.42	6.15	6.25	9,063
11 Jul 12	6.42130 -0.01	6.43	6.41	6.43	5,455
10 Jul 12	6.43050 +0.19	6.43	6.30	6.30	10,625
09 Jul 12	6.24490 -0.18	6.61	6.21	6.48	20,316
06 Jul 12	6.42130 +0.50	6.61	6.11	6.11	21,258
05 Jul 12	5.92520 +0.28	5.93	5.64	5.64	12,119
04 Jul 12	5.64050 +0.00	5.64	5.64	5.64	22
03 Jul 12	5.64050 +0.00	5.64	5.60	5.60	4,634
02 Jul 12	5.64050 +0.00	5.64	5.64	5.64	2,527
29 Jun 12	5.64410 +0.13	5.64	5.53	5.53	1,165
28 Jun 12	5.51640 +0.06	5.52	5.45	5.45	8,012
27 Jun 12	5.45210 +0.17	5.45	5.33	5.45	261
26 Jun 12	5.28220 +0.00	5.37	5.28	5.37	1,713
25 Jun 12	5.28220 -0.32	5.51	5.28	5.51	11,247
22 Jun 12	5.60280 -0.05	5.60	5.34	5.34	3,701
21 Jun 12	5.64960 +0.02	5.65	5.52	5.52	4,267
20 Jun 12	5.62670 +0.09	5.63	5.48	5.58	7,358
19 Jun 12	5.53480 -0.05	5.61	5.32	5.61	5,703
18 Jun 12	5.58530 +0.07	5.68	5.37	5.37	19,369
15 Jun 12	5.51180 +0.37	5.51	5.05	5.05	46,932
14 Jun 12	5.14440 +0.05	5.14	4.93	4.93	7,034
13 Jun 12	5.09290 +0.04	5.14	4.93	5.14	1,105
12 Jun 12	5.05250 -0.12	5.14	4.91	5.14	2,204
11 Jun 12	5.17010 +0.03	5.24	5.00	5.12	3,507
08 Jun 12	5.13520 -0.09	5.24	5.14	5.24	5,236
07 Jun 12	5.22710 +0.22	5.23	5.01	5.01	1,818
06 Jun 12	5.00660 +0.32	5.01	4.69	4.69	6,969
05 Jun 12	4.68510 +0.00	4.69	4.47	4.59	960
04 Jun 12	4.68510 +0.00	4.69	4.61	4.62	3,412
01 Jun 12	4.68510 -0.17	4.83	4.55	4.83	11,828
31 May 12	4.85960 -0.02	4.91	4.83	4.91	7,130
30 May 12	4.87890 -0.43	5.05	4.88	5.05	1,938
29 May 12	5.30970 +0.00	5.31	5.05	5.31	544
28 May 12	5.30970 +0.06	5.31	5.16	5.16	479
25 May 12	5.25460 -0.07	5.31	5.25	5.27	6,096
24 May 12	5.32810 +0.17	5.33	5.33	5.33	381
23 May 12	5.16280 -0.20	5.24	5.16	5.24	8,110
22 May 12	5.36490 +0.22	5.36	5.19	5.21	4,905
21 May 12	5.14440 -0.05	5.14	5.14	5.14	1,197
18 May 12	5.19030 -0.14	5.33	5.19	5.33	6,655
17 May 12	5.32810 -0.09	5.33	5.23	5.30	1,988
16 May 12	5.42000 +0.01	5.42	5.15	5.33	11,911
15 May 12	5.41080 -0.04	5.41	5.37	5.41	2,917
14 May 12	5.44750 +0.14	5.45	5.28	5.37	6,121
11 May 12	5.30970 +0.11	5.31	5.15	5.22	9,378
10 May 12	5.19950 +0.35	5.20	4.87	5.00	14,775
09 May 12	4.85230 -0.53	5.33	4.85	5.33	17,360
08 May 12	5.38320 +0.07	5.42	5.13	5.34	14,422
07 May 12	5.30880 +0.49	5.31	4.76	4.80	9,198
04 May 12	4.82380 -0.27	5.15	4.80	5.15	6,714
03 May 12	5.09850 +0.23	5.19	4.92	5.05	10,554
02 May 12	4.86880 +0.28	4.96	4.62	4.62	11,168
30 Apr 12	4.59320 -0.02	4.59	4.55	4.59	1,624
27 Apr 12	4.61160 +0.00	4.61	4.59	4.59	1,396
26 Apr 12	4.61160 +0.20	4.71	4.50	4.50	14,513
25 Apr 12	4.40950 -0.16	4.59	4.32	4.59	9,909
24 Apr 12	4.56560 -0.05	4.72	4.55	4.55	2,133
23 Apr 12	4.61160 +0.16	4.61	4.32	4.41	8,272
20 Apr 12	4.45630 -0.11	4.58	4.41	4.58	5,027
19 Apr 12	4.56560 -0.07	4.65	4.57	4.65	3,277
18 Apr 12	4.63910 -0.14	4.84	4.50	4.84	13,037
17 Apr 12	4.77690 +0.10	4.87	4.60	4.68	12,231
16 Apr 12	4.67680 +0.22	4.70	4.50	4.55	32,444
13 Apr 12	4.45540 +0.05	4.46	4.32	4.45	6,701
12 Apr 12	4.40950 -0.01	4.47	4.41	4.46	7,409
11 Apr 12	4.41870 +0.06	4.63	4.32	4.32	43,159
10 Apr 12	4.35440 +0.22	4.36	4.12	4.13	14,405
05 Apr 12	4.13200 +0.23	4.13	3.86	3.86	16,987
04 Apr 12	3.90420 -0.01	4.05	3.90	4.00	54,113
03 Apr 12	3.91070 +0.14	4.09	3.84	3.84	77,918
02 Apr 12	3.77560 +0.10	3.95	3.69	3.69	108,195
30 Mar 12	3.67460 +0.02	3.75	3.63	3.63	21,332
29 Mar 12	3.65620 +0.03	3.67	3.63	3.67	954
27 Mar 12	3.62860 -0.07	3.63	3.63	3.63	83
26 Mar 12	3.70210 +0.00	3.70	3.63	3.70	2,123
23 Mar 12	3.70120 -0.05	3.70	3.70	3.70	327
22 Mar 12	3.74620 +0.07	3.75	3.75	3.75	239
21 Mar 12	3.67460 +0.00	3.67	3.67	3.67	2,885
20 Mar 12	3.67460 -0.03	3.67	3.67	3.67	327
19 Mar 12	3.70210 +0.00	3.70	3.63	3.70	7,272
16 Mar 12	3.70210 +0.07	3.70	3.63	3.63	6,335
15 Mar 12	3.62860 -0.05	3.63	3.63	3.63	7,807
14 Mar 12	3.67360 +0.00	3.67	3.67	3.67	348
13 Mar 12	3.67460 +0.00	3.70	3.63	3.70	250
12 Mar 12	3.67460 +0.01	3.70	3.67	3.67	24,484
09 Mar 12	3.66540 -0.01	3.67	3.67	3.67	2,558
07 Mar 12	3.67460 +0.00	3.67	3.65	3.67	3,043
06 Mar 12	3.67460 +0.00	3.67	3.58	3.63	5,897
05 Mar 12	3.67360 +0.00	3.67	3.67	3.67	751
29 Feb 12	3.67460 +0.00	3.67	3.67	3.67	1,339
28 Feb 12	3.67460 +0.09	3.67	3.58	3.59	8,404
27 Feb 12	3.58450 +0.00	3.58	3.58	3.58	10,616
24 Feb 12	3.58270 +0.00	3.58	3.58	3.58	5,373
23 Feb 12	3.58270 +0.00	3.58	3.58	3.58	239
22 Feb 12	3.58270 -0.09	3.58	3.58	3.58	272
21 Feb 12	3.67360 +0.00	3.67	3.58	3.58	5,007
20 Feb 12	3.67270 +0.00	3.67	3.67	3.67	1,543
17 Feb 12	3.67360 +0.06	3.67	3.58	3.58	5,947
16 Feb 12	3.61850 +0.08	3.67	3.58	3.58	7,451
15 Feb 12	3.53680 -0.05	3.60	3.54	3.60	11,391
14 Feb 12	3.58270 -0.07	3.67	3.58	3.67	56,605
13 Feb 12	3.64790 -0.03	3.68	3.63	3.67	5,258
10 Feb 12	3.67360 +0.01	3.67	3.63	3.63	6,536
09 Feb 12	3.66540 -0.01	3.67	3.64	3.64	4,458
08 Feb 12	3.67360 +0.01	3.67	3.54	3.54	2,939
07 Feb 12	3.66630 -0.01	3.67	3.67	3.67	653
06 Feb 12	3.67460 +0.14	3.67	3.67	3.67	2,628
03 Feb 12	3.53770 -0.18	3.70	3.54	3.70	3,897
02 Feb 12	3.72050 +0.03	3.72	3.54	3.54	76
01 Feb 12	3.69290 +0.00	3.69	3.69	3.69	1,089
31 Jan 12	3.69290 +0.02	3.69	3.58	3.58	2,543
30 Jan 12	3.67460 -0.01	3.67	3.56	3.56	762
27 Jan 12	3.68370 -0.01	3.68	3.54	3.67	6,156
26 Jan 12	3.69290 +0.02	3.69	3.63	3.67	2,904
25 Jan 12	3.67460 -0.09	3.67	3.49	3.49	566
24 Jan 12	3.76640 +0.14	3.77	3.59	3.67	12,131
23 Jan 12	3.62860 -0.05	3.65	3.63	3.65	2,721
20 Jan 12	3.67460 +0.06	3.86	3.67	3.67	20,681
19 Jan 12	3.61030 +0.03	3.61	3.61	3.61	2,177
18 Jan 12	3.58270 +0.00	3.58	3.58	3.58	8,082
17 Jan 12	3.58270 +0.00	3.59	3.58	3.59	464
16 Jan 12	3.58730 -0.15	3.68	3.49	3.49	3,137
13 Jan 12	3.73890 +0.02	3.74	3.68	3.68	2,721
12 Jan 12	3.72050 -0.12	3.72	3.67	3.72	18,588
11 Jan 12	3.83990 +0.00	3.86	3.84	3.86	13,977
10 Jan 12	3.83990 +0.07	3.84	3.67	3.77	10,886
09 Jan 12	3.76640 -0.09	3.86	3.67	3.77	13,830
06 Jan 12	3.85830 +0.09	3.86	3.77	3.77	1,524
05 Jan 12	3.76640 +0.00	3.77	3.67	3.77	348
04 Jan 12	3.76640 +0.09	3.89	3.77	3.89	803
03 Jan 12	3.67460 -0.05	3.77	3.67	3.67	6,640
02 Jan 12	3.72050 +0.05	3.72	3.70	3.70	3,625
30 Dec 11	3.67460 +0.40	3.67	3.21	3.47	2,031
29 Dec 11	3.27040 +0.06	3.45	3.22	3.35	7,182
28 Dec 11	3.20610 -0.28	3.49	3.21	3.35	2,449
27 Dec 11	3.49080 +0.00	3.49	3.40	3.42	2,529
23 Dec 11	3.49080 +0.05	3.49	3.49	3.49	871
22 Dec 11	3.44490 -0.01	3.45	3.44	3.45	6,640
21 Dec 11	3.45410 -0.04	3.45	3.45	3.45	6,531
20 Dec 11	3.49080 -0.11	3.49	3.47	3.49	11,430
19 Dec 11	3.60110 +0.00	3.60	3.60	3.60	1,832
15 Dec 11	3.60110 -0.04	3.60	3.60	3.60	653
14 Dec 11	3.63780 +0.00	3.64	3.64	3.64	6,531
13 Dec 11	3.63780 +0.00	3.64	3.64	3.64	4,899
12 Dec 11	3.63780 +0.00	3.64	3.64	3.64	218
09 Dec 11	3.63780 +0.19	3.64	3.64	3.64	3,668
08 Dec 11	3.44490 -0.14	3.44	3.44	3.44	22
07 Dec 11	3.58270 -0.06	3.64	3.58	3.64	6,270
06 Dec 11	3.63780 +0.00	3.64	3.64	3.64	11,022
05 Dec 11	3.63780 +0.00	3.64	3.64	3.64	136
02 Dec 11	3.63780 -0.04	3.64	3.64	3.64	11,898
01 Dec 11	3.67460 +0.05	3.67	3.63	3.63	14,151
30 Nov 11	3.62860 +0.00	3.63	3.63	3.63	4,316
29 Nov 11	3.62860 +0.01	3.63	3.63	3.63	2,994
28 Nov 11	3.62040 +0.00	3.72	3.62	3.62	2,950
25 Nov 11	3.61940 -0.06	3.81	3.62	3.67	3,429
24 Nov 11	3.67460 +0.00	3.67	3.67	3.67	9,471
23 Nov 11	3.67460 +0.00	3.67	3.67	3.67	10,886
22 Nov 11	3.67460 -0.09	3.84	3.67	3.84	2,340
21 Nov 11	3.76640 -0.14	3.77	3.64	3.77	942
18 Nov 11	3.90420 +0.00	3.90	3.72	3.90	8,583
17 Nov 11	3.90420 +0.00	3.90	3.77	3.77	87
15 Nov 11	3.90420 +0.09	3.90	3.78	3.90	390
14 Nov 11	3.81050 -0.14	3.81	3.72	3.72	869
11 Nov 11	3.95020 +0.11	3.95	3.84	3.84	109
10 Nov 11	3.83990 -0.11	3.84	3.84	3.84	27
09 Nov 11	3.95020 +0.01	3.95	3.95	3.95	27
08 Nov 11	3.94100 +0.17	3.94	3.94	3.94	54
04 Nov 11	3.76640 -0.17	3.81	3.77	3.81	544
03 Nov 11	3.94100 +0.19	3.94	3.77	3.94	572
02 Nov 11	3.74810 -0.04	3.77	3.75	3.77	980
28 Oct 11	3.78480 -0.17	3.79	3.78	3.79	142
26 Oct 11	3.95020 +0.09	3.95	3.95	3.95	8,709
25 Oct 11	3.85830 -0.09	3.86	3.77	3.77	2,694
24 Oct 11	3.95020 +0.09	3.95	3.93	3.95	1,766
21 Oct 11	3.85830 +0.17	3.96	3.86	3.86	5,761
19 Oct 11	3.68370 +0.01	3.68	3.67	3.67	925
18 Oct 11	3.67460 -0.09	3.77	3.67	3.77	2,335
17 Oct 11	3.76640 +0.18	3.77	3.64	3.64	1,487
13 Oct 11	3.58270 -0.05	3.65	3.58	3.65	1,197
10 Oct 11	3.62860 -0.05	3.63	3.63	3.63	130
06 Oct 11	3.67460 -0.14	3.67	3.67	3.67	653
05 Oct 11	3.81240 +0.14	3.81	3.81	3.81	22
30 Sep 11	3.67000 -0.10	3.67	3.59	3.59	36
29 Sep 11	3.76640 +0.05	3.77	3.77	3.77	11
28 Sep 11	3.72050 -0.01	3.72	3.58	3.58	2,333
27 Sep 11	3.72970 +0.09	3.73	3.73	3.73	348
26 Sep 11	3.63780 +0.06	3.64	3.64	3.64	599
23 Sep 11	3.58270 -0.05	3.58	3.58	3.58	400
22 Sep 11	3.62860 +0.00	3.68	3.63	3.68	5,116
21 Sep 11	3.63050 -0.09	3.72	3.63	3.72	76
20 Sep 11	3.72050 -0.05	3.72	3.72	3.72	639
16 Sep 11	3.76640 +0.00	3.86	3.77	3.86	544
15 Sep 11	3.76640 +0.06	3.77	3.77	3.77	204
14 Sep 11	3.70210 -0.14	3.81	3.68	3.81	8,992
13 Sep 11	3.83990 -0.02	3.84	3.84	3.84	855
12 Sep 11	3.85830 +0.00	3.86	3.86	3.86	966
09 Sep 11	3.85830 -0.05	3.86	3.86	3.86	831
08 Sep 11	3.90420 -0.05	3.95	3.77	3.95	8,142
07 Sep 11	3.95020 +0.06	4.00	3.86	3.95	6,821
06 Sep 11	3.89410 -0.06	3.95	3.77	3.95	6,980
31 Aug 11	3.95020 +0.28	4.00	3.77	3.77	6,450
30 Aug 11	3.67460 -0.13	3.84	3.67	3.84	10,505
29 Aug 11	3.80780 +0.26	3.98	3.67	3.72	9,917
26 Aug 11	3.54600 -0.13	3.67	3.55	3.67	1,564
25 Aug 11	3.67460 -0.14	3.68	3.67	3.68	980
24 Aug 11	3.81240 -0.15	3.95	3.81	3.95	5,281
23 Aug 11	3.95930 +0.28	3.96	3.63	3.67	18,795
22 Aug 11	3.67460 +0.00	3.70	3.40	3.40	5,260
19 Aug 11	3.67460 -0.05	3.67	3.67	3.67	544
18 Aug 11	3.72050 +0.05	3.80	3.55	3.80	5,824
17 Aug 11	3.67460 -0.08	3.67	3.67	3.67	218
16 Aug 11	3.75720 -0.19	3.81	3.75	3.81	3,630
15 Aug 11	3.95020 +0.01	3.95	3.93	3.93	1,423
12 Aug 11	3.94100 +0.04	3.94	3.65	3.69	11,397
11 Aug 11	3.90420 +0.00	3.90	3.67	3.67	10,233
10 Aug 11	3.90420 +0.09	3.95	3.90	3.90	3,211
09 Aug 11	3.81140 -0.14	3.86	3.67	3.67	7,584
08 Aug 11	3.94830 -0.18	4.13	3.49	4.13	9,960
05 Aug 11	4.12470 +0.13	4.23	4.00	4.00	30,382
04 Aug 11	3.99610 -0.12	4.15	4.00	4.09	10,450
03 Aug 11	4.11640 -0.25	4.13	4.12	4.13	1,440
02 Aug 11	4.36170 -0.04	4.36	4.14	4.20	3,187
01 Aug 11	4.40490 +0.00	4.40	4.36	4.36	223
29 Jul 11	4.40950 +0.00	4.41	4.36	4.41	109
28 Jul 11	4.40950 +0.00	4.41	4.36	4.36	343
27 Jul 11	4.40950 -0.02	4.41	4.41	4.41	1,089
26 Jul 11	4.42780 +0.12	4.43	4.30	4.30	7,850
25 Jul 11	4.30840 +0.00	4.31	4.13	4.31	54
22 Jul 11	4.30840 +0.08	4.31	4.24	4.24	114
21 Jul 11	4.22570 +0.00	4.23	4.23	4.23	955
20 Jul 11	4.22570 +0.00	4.30	4.23	4.30	958
19 Jul 11	4.22570 +0.00	4.29	4.23	4.23	2,911
18 Jul 11	4.22570 -0.09	4.23	4.23	4.23	1,789
15 Jul 11	4.31670 +0.02	4.32	4.13	4.23	4,788
14 Jul 11	4.29920 -0.02	4.30	4.23	4.27	4,736
13 Jul 11	4.31760 +0.00	4.32	4.23	4.23	2,941
12 Jul 11	4.31760 +0.00	4.41	4.23	4.32	20,481
11 Jul 11	4.31760 +0.00	4.41	4.32	4.41	1,872
08 Jul 11	4.31760 +0.00	4.41	4.32	4.32	4,101
07 Jul 11	4.31760 +0.00	4.41	4.32	4.41	4,547
05 Jul 11	4.31760 +0.00	4.41	4.32	4.32	16,764
01 Jul 11	4.31850 -0.08	4.32	4.32	4.32	1,197
30 Jun 11	4.40030 +0.04	4.40	4.26	4.36	1,287
29 Jun 11	4.36350 +0.05	4.36	4.36	4.36	39
27 Jun 11	4.31760 +0.01	4.40	4.32	4.40	1,126
24 Jun 11	4.30840 -0.01	4.31	4.31	4.31	44
23 Jun 11	4.31760 -0.08	4.32	4.32	4.32	109
22 Jun 11	4.40030 +0.08	4.40	4.28	4.39	3,857
21 Jun 11	4.31760 +0.00	4.32	4.32	4.32	1,306
20 Jun 11	4.31760 -0.01	4.33	4.32	4.33	1,089
17 Jun 11	4.32680 -0.07	4.33	4.33	4.33	145
16 Jun 11	4.40030 +0.08	4.40	4.36	4.36	762
15 Jun 11	4.31760 +0.00	4.36	4.19	4.32	84,705
14 Jun 11	4.31760 -0.03	4.32	4.32	4.32	3,752
13 Jun 11	4.35070 +0.03	4.36	4.35	4.36	327
09 Jun 11	4.31760 +0.00	4.32	4.32	4.32	65
08 Jun 11	4.31850 +0.05	4.32	4.32	4.32	887
07 Jun 11	4.27170 -0.16	4.39	4.27	4.39	1,731
06 Jun 11	4.42780 +0.02	4.45	4.32	4.45	1,818
03 Jun 11	4.40950 +0.18	4.41	4.41	4.41	2,177
02 Jun 11	4.22570 -0.12	4.23	4.23	4.23	22
01 Jun 11	4.34520 +0.01	4.35	4.20	4.20	1,197
31 May 11	4.33600 -0.06	4.34	4.32	4.32	2,939
30 May 11	4.39110 -0.02	4.40	4.21	4.32	871
27 May 11	4.40950 -0.05	4.45	4.32	4.32	3,048
26 May 11	4.45450 +0.00	4.45	4.13	4.18	2,438
25 May 11	4.45450 +0.00	4.45	4.45	4.45	109
24 May 11	4.45540 +0.23	4.46	4.23	4.23	8,981
23 May 11	4.22570 +0.07	4.23	4.18	4.18	2,199
20 May 11	4.15230 -0.07	4.27	4.15	4.27	851
19 May 11	4.22570 -0.06	4.23	4.05	4.18	4,300
18 May 11	4.28910 -0.03	4.29	4.15	4.23	5,152
17 May 11	4.31760 -0.09	4.41	4.32	4.41	3,724
16 May 11	4.40950 -0.05	4.46	4.27	4.46	2,645
13 May 11	4.45540 +0.00	4.46	4.14	4.35	11,125
12 May 11	4.45540 +0.00	4.46	4.46	4.46	1,519
11 May 11	4.45540 +0.00	4.49	4.43	4.45	3,707
10 May 11	4.45540 -0.05	4.58	4.23	4.58	4,725
09 May 11	4.50130 -0.05	4.50	4.50	4.50	990
06 May 11	4.54730 -0.06	4.55	4.55	4.55	544
05 May 11	4.61070 +0.00	4.61	4.43	4.43	4,245
04 May 11	4.61070 +0.21	4.61	4.41	4.41	4,166
03 May 11	4.39940 +0.04	4.41	4.12	4.41	5,557
02 May 11	4.35710 -0.05	4.41	4.27	4.41	1,878
29 Apr 11	4.40950 +0.00	4.51	4.41	4.51	2,765
28 Apr 11	4.40950 -0.24	4.65	4.31	4.50	12,872
27 Apr 11	4.64830 +0.00	4.65	4.55	4.55	120
26 Apr 11	4.64830 -0.01	4.69	4.51	4.69	5,737
21 Apr 11	4.65660 +0.02	4.66	4.66	4.66	11
20 Apr 11	4.63910 +0.11	4.64	4.64	4.64	732
19 Apr 11	4.52980 -0.16	4.68	4.53	4.68	1,133
18 Apr 11	4.68510 +0.16	4.69	4.69	4.69	120
15 Apr 11	4.52430 -0.16	4.60	4.52	4.56	566
14 Apr 11	4.68410 +0.00	4.68	4.68	4.68	211
13 Apr 11	4.68510 -0.07	4.78	4.58	4.69	3,231
12 Apr 11	4.75860 -0.11	4.86	4.76	4.86	1,636
11 Apr 11	4.86880 -0.08	4.99	4.76	4.86	8,702
08 Apr 11	4.95150 +0.40	5.01	4.55	4.55	18,118
07 Apr 11	4.55000 -0.04	4.59	4.41	4.59	1,262
06 Apr 11	4.59320 +0.18	4.59	4.50	4.50	1,472
05 Apr 11	4.40950 -0.32	4.64	4.41	4.64	2,340
04 Apr 11	4.73100 +0.14	4.75	4.59	4.59	1,221
01 Apr 11	4.59320 -0.13	4.59	4.46	4.50	5,650
31 Mar 11	4.72180 +0.23	4.73	4.58	4.58	4,122
30 Mar 11	4.49220 +0.00	4.49	4.49	4.49	544
29 Mar 11	4.49220 -0.19	4.73	4.49	4.51	1,610
28 Mar 11	4.68510 +0.14	4.69	4.55	4.55	354
25 Mar 11	4.54730 -0.06	4.64	4.55	4.64	686
24 Mar 11	4.61160 +0.11	4.61	4.36	4.36	3,238
23 Mar 11	4.50130 +0.00	4.50	4.50	4.50	218
22 Mar 11	4.50040 -0.13	4.68	4.50	4.55	3,886
21 Mar 11	4.62990 -0.15	4.79	4.63	4.79	1,942
18 Mar 11	4.77690 +0.46	4.78	4.31	4.31	17,219
17 Mar 11	4.31760 +0.09	4.32	4.23	4.23	925
16 Mar 11	4.22570 +0.09	4.35	4.11	4.23	11,225
15 Mar 11	4.13390 -0.01	4.13	4.05	4.13	3,200
14 Mar 11	4.14400 -0.13	4.40	4.14	4.31	4,418
11 Mar 11	4.27170 -0.01	4.27	4.18	4.18	1,276
10 Mar 11	4.28450 -0.11	4.32	4.21	4.23	2,556
09 Mar 11	4.39850 +0.08	4.40	4.23	4.39	1,183
08 Mar 11	4.31760 -0.08	4.36	4.22	4.36	4,476
07 Mar 11	4.39940 +0.00	4.40	4.23	4.36	5,449
04 Mar 11	4.40030 +0.05	4.40	4.30	4.35	1,546
03 Mar 11	4.35340 +0.08	4.35	4.23	4.23	5,084
02 Mar 11	4.27170 +0.14	4.27	4.13	4.13	272
01 Mar 11	4.13390 -0.17	4.15	4.07	4.15	4,586
28 Feb 11	4.30750 +0.10	4.40	4.04	4.04	7,257
25 Feb 11	4.21100 -0.01	4.23	4.18	4.23	2,594
24 Feb 11	4.22570 +0.05	4.23	3.97	4.18	7,658
23 Feb 11	4.17980 +0.05	4.18	4.11	4.17	3,047
22 Feb 11	4.13390 +0.00	4.22	4.13	4.13	9,441
21 Feb 11	4.13390 -0.09	4.20	4.13	4.20	6,871
18 Feb 11	4.22300 +0.12	4.22	4.01	4.12	2,095
17 Feb 11	4.10260 -0.08	4.14	3.97	4.11	13,887
16 Feb 11	4.17980 -0.05	4.18	3.98	3.98	2,667
15 Feb 11	4.23400 +0.28	4.23	4.02	4.02	1,915
14 Feb 11	3.95020 -0.09	4.13	3.81	4.13	13,307
11 Feb 11	4.04200 +0.13	4.04	3.77	3.95	18,505
10 Feb 11	3.91430 -0.20	4.18	3.87	4.07	29,901
09 Feb 11	4.11550 -0.11	4.41	4.06	4.32	13,406
08 Feb 11	4.22570 +0.00	4.23	4.04	4.18	2,310
07 Feb 11	4.22570 -0.14	4.32	4.16	4.32	1,217
04 Feb 11	4.36260 +0.14	4.41	4.36	4.41	381
03 Feb 11	4.22570 +0.00	4.31	4.04	4.04	2,379
02 Feb 11	4.22670 -0.14	4.41	4.23	4.36	4,453
01 Feb 11	4.36350 -0.13	4.56	4.36	4.51	1,285
31 Jan 11	4.49220 +0.22	4.49	4.14	4.14	9,193
28 Jan 11	4.27080 +0.00	4.27	4.01	4.23	6,792
27 Jan 11	4.27170 -0.13	4.41	4.16	4.41	3,113
26 Jan 11	4.40030 +0.04	4.41	4.31	4.40	4,795
25 Jan 11	4.36350 -0.11	4.45	4.36	4.45	3,483
24 Jan 11	4.47840 +0.12	4.48	4.36	4.48	257
21 Jan 11	4.36080 -0.05	4.50	4.32	4.32	14,408
20 Jan 11	4.40950 -0.07	4.47	4.23	4.47	1,257
19 Jan 11	4.48300 +0.00	4.48	4.36	4.36	5,440
18 Jan 11	4.48390 +0.01	4.48	4.34	4.34	480
17 Jan 11	4.47840 +0.02	4.48	4.34	4.34	1,635
14 Jan 11	4.45820 +0.08	4.46	4.34	4.35	22,678
13 Jan 11	4.38190 -0.14	4.55	4.19	4.34	8,682
12 Jan 11	4.51970 -0.07	4.59	4.34	4.59	1,314
11 Jan 11	4.59040 -0.04	4.68	4.41	4.64	7,084
10 Jan 11	4.63450 -0.14	4.76	4.48	4.76	11,699
07 Jan 11	4.77330 +0.18	4.86	4.45	4.45	17,038
06 Jan 11	4.59320 +0.00	4.78	4.50	4.55	24,964
05 Jan 11	4.59320 +0.02	4.69	4.50	4.69	25,528
04 Jan 11	4.57020 -0.15	4.68	4.45	4.45	12,544
03 Jan 11	4.72180 +0.16	4.86	4.49	4.50	58,298
30 Dec 10	4.56470 +0.02	4.56	4.46	4.50	46,726
29 Dec 10	4.54540 +0.05	4.55	4.34	4.34	48,266
28 Dec 10	4.49120 +0.10	4.50	4.19	4.36	51,509
27 Dec 10	4.39020 -0.06	4.49	4.23	4.29	24,565
23 Dec 10	4.45080 +0.04	4.52	4.30	4.30	6,408
22 Dec 10	4.40950 -0.07	4.52	4.36	4.52	8,896
21 Dec 10	4.47840 +0.07	4.52	4.33	4.33	31,087
20 Dec 10	4.40950 +0.18	4.56	4.18	4.20	41,023
17 Dec 10	4.23400 +0.12	4.23	4.02	4.12	41,506
16 Dec 10	4.11550 -0.06	4.14	4.01	4.12	4,118
15 Dec 10	4.17890 +0.00	4.22	4.13	4.22	4,417
14 Dec 10	4.17890 +0.05	4.18	4.10	4.13	946
13 Dec 10	4.12750 -0.10	4.25	4.00	4.10	13,172
10 Dec 10	4.22480 +0.09	4.23	3.96	3.99	20,486
09 Dec 10	4.13300 +0.07	4.13	4.02	4.13	2,554
08 Dec 10	4.05950 +0.07	4.12	3.99	3.99	11,694
07 Dec 10	3.98690 +0.04	3.99	3.86	3.86	3,772
06 Dec 10	3.94830 -0.24	4.24	3.68	4.14	17,481
03 Dec 10	4.18900 +0.10	4.19	3.96	4.13	17,610
02 Dec 10	4.08800 -0.06	4.13	3.95	4.08	52,378
01 Dec 10	4.15230 +0.00	4.15	4.04	4.04	16,003
30 Nov 10	4.15130 +0.05	4.27	3.84	3.96	52,457
29 Nov 10	4.10540 -0.28	4.47	3.84	4.47	39,625
26 Nov 10	4.38190 -0.12	4.49	4.34	4.34	4,150
25 Nov 10	4.50130 +0.05	4.50	4.42	4.50	3,734
24 Nov 10	4.45540 +0.05	4.46	4.46	4.46	2,721
23 Nov 10	4.40950 -0.14	4.55	4.36	4.36	5,118
22 Nov 10	4.54730 -0.37	4.90	4.32	4.90	23,121
19 Nov 10	4.91290 +0.20	4.91	4.78	4.78	1,524
18 Nov 10	4.71170 +0.04	4.91	4.57	4.78	24,603
17 Nov 10	4.67130 +0.45	4.69	4.18	4.23	28,977
16 Nov 10	4.22570 +0.37	4.46	3.96	4.11	20,838
15 Nov 10	3.85740 -0.09	3.90	3.78	3.81	1,888
12 Nov 10	3.94920 +0.01	3.95	3.78	3.93	2,190
11 Nov 10	3.94100 -0.01	3.94	3.73	3.86	3,038
10 Nov 10	3.95020 -0.06	3.95	3.73	3.86	10,735
09 Nov 10	4.01450 -0.03	4.09	3.90	3.90	11,245
08 Nov 10	4.04200 -0.10	4.09	3.90	4.06	6,231
05 Nov 10	4.14220 -0.10	4.16	4.08	4.16	1,524
04 Nov 10	4.24320 -0.05	4.27	4.19	4.27	1,905
03 Nov 10	4.29010 +0.27	4.29	3.89	4.09	8,687
02 Nov 10	4.02360 -0.39	4.27	3.95	4.27	14,279
01 Nov 10	4.40950 -0.05	4.50	4.25	4.50	3,516
29 Oct 10	4.45540 -0.17	4.55	4.34	4.51	5,673
28 Oct 10	4.62990 +0.08	4.68	4.51	4.55	5,575
27 Oct 10	4.54820 -0.12	4.55	4.55	4.55	4,191
26 Oct 10	4.66580 -0.01	4.67	4.55	4.55	3,333
25 Oct 10	4.67590 +0.07	4.68	4.57	4.57	2,351
22 Oct 10	4.60240 -0.07	4.60	4.55	4.55	2,223
21 Oct 10	4.67590 +0.07	4.68	4.55	4.59	653
20 Oct 10	4.60240 +0.05	4.60	4.59	4.59	680
19 Oct 10	4.55650 -0.05	4.69	4.56	4.64	7,141
18 Oct 10	4.60240 -0.08	4.69	4.59	4.60	893
15 Oct 10	4.68510 +0.09	4.69	4.60	4.60	517
14 Oct 10	4.59320 -0.02	4.61	4.57	4.61	4,151
13 Oct 10	4.61340 -0.25	4.69	4.61	4.69	583
12 Oct 10	4.85870 +0.25	4.86	4.61	4.64	6,534
11 Oct 10	4.61160 +0.00	4.61	4.61	4.61	1,418
08 Oct 10	4.61250 +0.00	4.79	4.61	4.69	6,190
07 Oct 10	4.61250 -0.07	4.64	4.61	4.64	762
06 Oct 10	4.68510 +0.04	4.69	4.69	4.69	435
05 Oct 10	4.64830 -0.13	4.77	4.65	4.77	762
04 Oct 10	4.77600 +0.00	4.80	4.59	4.80	1,717
01 Oct 10	4.77690 +0.00	4.78	4.78	4.78	1,361
30 Sep 10	4.77420 +0.18	4.78	4.55	4.55	4,631
29 Sep 10	4.59320 -0.07	4.70	4.57	4.70	6,314
28 Sep 10	4.65840 -0.11	4.69	4.60	4.69	1,295
27 Sep 10	4.76680 +0.27	4.77	4.50	4.50	3,370
24 Sep 10	4.50130 -0.28	4.69	4.50	4.69	7,624
23 Sep 10	4.77690 +0.00	4.78	4.69	4.78	5,489
22 Sep 10	4.77600 +0.00	4.82	4.78	4.82	2,831
21 Sep 10	4.77780 -0.05	4.82	4.78	4.82	4,028
20 Sep 10	4.82290 -0.05	5.11	4.82	5.11	4,093
17 Sep 10	4.87060 -0.14	5.14	4.87	5.10	3,235
16 Sep 10	5.01490 +0.04	5.01	5.01	5.01	109
15 Sep 10	4.97900 +0.14	4.98	4.84	4.95	566
14 Sep 10	4.84220 +0.02	5.05	4.83	4.83	3,394
13 Sep 10	4.82290 -0.08	4.91	4.82	4.91	1,818
10 Sep 10	4.90550 -0.02	4.91	4.91	4.91	54
09 Sep 10	4.92390 -0.08	5.01	4.92	5.01	618
08 Sep 10	5.00660 +0.02	5.01	4.73	4.90	871
07 Sep 10	4.98730 +0.12	4.99	4.87	4.87	6,013
06 Sep 10	4.86790 +0.08	4.87	4.82	4.87	1,148
03 Sep 10	4.78700 -0.08	4.82	4.79	4.82	1,851
02 Sep 10	4.86880 -0.38	5.01	4.87	5.01	4,572
31 Aug 10	5.25370 +0.07	5.28	5.14	5.14	5,584
30 Aug 10	5.18110 +0.29	5.18	5.05	5.05	6,314
27 Aug 10	4.88810 +0.25	4.89	4.64	4.64	3,888
26 Aug 10	4.63910 -0.02	4.73	4.64	4.73	1,116
25 Aug 10	4.65750 -0.10	4.78	4.66	4.78	7,201
24 Aug 10	4.75860 -0.29	5.05	4.76	5.05	10,184
23 Aug 10	5.05250 +0.09	5.50	5.01	5.01	14,504
20 Aug 10	4.96160 -0.01	4.96	4.91	4.96	2,077
19 Aug 10	4.96980 -0.04	4.97	4.96	4.97	2,301
18 Aug 10	5.00660 +0.04	5.01	4.97	4.97	512
17 Aug 10	4.96980 +0.00	4.97	4.97	4.97	327
16 Aug 10	4.97080 -0.04	5.01	4.97	5.01	1,635
13 Aug 10	5.00660 +0.03	5.01	5.01	5.01	4,735
12 Aug 10	4.97900 -0.03	5.01	4.98	5.01	109
11 Aug 10	5.00750 -0.06	5.06	5.01	5.06	1,415
10 Aug 10	5.06260 +0.00	5.06	5.06	5.06	544
09 Aug 10	5.06260 -0.08	5.14	5.06	5.14	980
06 Aug 10	5.14440 +0.05	5.14	5.14	5.14	572
05 Aug 10	5.09940 +0.09	5.14	5.03	5.03	3,843
04 Aug 10	5.00750 +0.04	5.04	5.01	5.04	1,306
03 Aug 10	4.97080 -0.08	4.97	4.91	4.96	1,018
02 Aug 10	5.04790 -0.10	5.14	4.96	5.14	3,396
30 Jul 10	5.14440 +0.05	5.14	5.14	5.14	245
29 Jul 10	5.09850 -0.03	5.10	4.96	5.10	7,141
28 Jul 10	5.12600 +0.07	5.13	5.05	5.05	1,181
27 Jul 10	5.05250 +0.00	5.14	5.01	5.14	406
26 Jul 10	5.05250 -0.14	5.06	4.97	5.06	2,308
23 Jul 10	5.19030 +0.02	5.19	5.05	5.08	294
22 Jul 10	5.17190 -0.03	5.17	5.16	5.16	642
21 Jul 10	5.20230 -0.10	5.21	5.20	5.21	651
20 Jul 10	5.30060 -0.14	5.30	5.30	5.30	1,089
19 Jul 10	5.43840 -0.09	5.48	5.44	5.48	1,306
16 Jul 10	5.52470 +0.06	5.52	5.38	5.38	1,034
15 Jul 10	5.46960 -0.16	5.69	5.43	5.69	1,737
14 Jul 10	5.63130 +0.12	5.63	5.63	5.63	27
13 Jul 10	5.51180 +0.06	5.51	5.48	5.51	860
12 Jul 10	5.44750 -0.16	5.70	5.45	5.47	2,276
09 Jul 10	5.60370 +0.26	5.61	5.40	5.40	3,048
08 Jul 10	5.34650 +0.00	5.35	5.35	5.35	218
07 Jul 10	5.34650 -0.15	5.35	5.35	5.35	218
05 Jul 10	5.49350 +0.00	5.50	5.42	5.50	1,539
02 Jul 10	5.49260 +0.13	5.49	5.49	5.49	109
01 Jul 10	5.36580 -0.09	5.37	5.37	5.37	488
30 Jun 10	5.45670 -0.02	5.46	5.34	5.34	1,735
29 Jun 10	5.47510 +0.18	5.51	5.19	5.51	1,204
28 Jun 10	5.29140 -0.05	5.29	5.29	5.29	191
25 Jun 10	5.33730 -0.09	5.34	5.34	5.34	392
24 Jun 10	5.42920 +0.15	5.45	5.41	5.42	1,897
23 Jun 10	5.28220 -0.23	5.44	5.28	5.44	2,894
22 Jun 10	5.51180 +0.09	5.51	5.33	5.37	5,272
21 Jun 10	5.42000 +0.17	5.42	5.33	5.33	4,315
18 Jun 10	5.25460 +0.03	5.25	5.25	5.25	2,177
17 Jun 10	5.22710 -0.28	5.43	5.06	5.43	10,651
16 Jun 10	5.51180 +0.08	5.51	5.44	5.50	2,410
15 Jun 10	5.42920 -0.14	5.56	5.33	5.47	5,075
14 Jun 10	5.56700 +0.51	5.62	5.16	5.16	15,385
11 Jun 10	5.05250 +0.28	5.05	4.82	4.82	7,878
10 Jun 10	4.77690 +0.07	4.86	4.74	4.78	7,032
09 Jun 10	4.70340 +0.04	4.75	4.62	4.64	7,944
08 Jun 10	4.66670 -0.08	4.71	4.55	4.71	5,920
07 Jun 10	4.74750 -0.12	4.75	4.75	4.75	1,633
04 Jun 10	4.87160 -0.05	5.14	4.87	4.95	16,273
03 Jun 10	4.92390 +0.06	4.92	4.92	4.92	281
02 Jun 10	4.86880 +0.02	4.87	4.87	4.87	757
01 Jun 10	4.85040 +0.06	4.85	4.85	4.85	544
31 May 10	4.79530 +0.04	4.82	4.78	4.82	544
28 May 10	4.75760 +0.07	4.82	4.76	4.82	1,742
27 May 10	4.68600 +0.07	4.78	4.69	4.69	2,068
26 May 10	4.62080 -0.06	4.80	4.62	4.62	942
25 May 10	4.68510 -0.01	4.76	4.64	4.65	4,682
24 May 10	4.69700 -0.08	4.70	4.69	4.69	435
21 May 10	4.77690 +0.11	4.82	4.63	4.69	3,195
20 May 10	4.66850 -0.41	4.95	4.67	4.95	8,297
19 May 10	5.07920 +0.07	5.08	4.91	5.00	1,763
18 May 10	5.00660 -0.14	5.13	4.92	5.06	4,871
17 May 10	5.14530 -0.05	5.30	5.10	5.30	1,818
14 May 10	5.19030 -0.12	5.25	5.10	5.24	2,812
13 May 10	5.31070 +0.21	5.31	5.26	5.26	207
12 May 10	5.09940 -0.02	5.28	5.10	5.28	1,912
11 May 10	5.11870 -0.20	5.33	5.06	5.24	8,001
10 May 10	5.31800 +0.50	5.32	4.81	5.14	11,616
07 May 10	4.81370 -0.25	5.14	4.78	5.06	12,151
06 May 10	5.06720 -0.12	5.28	5.07	5.14	6,290
05 May 10	5.19030 -0.22	5.41	5.13	5.26	6,976
04 May 10	5.40800 -0.01	5.47	5.26	5.45	5,344
03 May 10	5.42000 +0.09	5.51	5.40	5.40	2,705
30 Apr 10	5.32810 -0.04	5.45	5.25	5.45	3,326
29 Apr 10	5.37040 +0.13	5.37	5.16	5.16	3,882
28 Apr 10	5.24540 -0.40	5.60	5.16	5.60	25,915
27 Apr 10	5.64050 +0.00	5.76	5.52	5.70	26,856
26 Apr 10	5.64050 +0.06	5.69	5.56	5.58	2,658
23 Apr 10	5.57610 -0.01	5.65	5.52	5.52	1,435
22 Apr 10	5.58530 +0.07	5.59	5.52	5.52	2,922
21 Apr 10	5.51180 +0.00	5.59	5.47	5.51	1,634
20 Apr 10	5.51180 +0.00	5.63	5.43	5.43	1,218
19 Apr 10	5.51180 +0.00	5.59	5.40	5.53	6,890
16 Apr 10	5.51180 +0.01	5.67	5.46	5.51	25,067
15 Apr 10	5.50270 -0.01	5.51	5.39	5.51	2,294
14 Apr 10	5.51180 -0.10	5.60	5.38	5.59	12,431
13 Apr 10	5.61290 -0.05	5.65	5.53	5.65	2,232
12 Apr 10	5.65790 +0.05	5.72	5.51	5.65	3,266
09 Apr 10	5.60370 +0.07	5.68	5.48	5.54	7,567
08 Apr 10	5.53570 -0.25	5.68	5.47	5.66	8,107
07 Apr 10	5.78740 -0.01	5.83	5.56	5.70	17,492
06 Apr 10	5.79660 +0.03	5.88	5.70	5.88	6,836
01 Apr 10	5.76910 +0.12	5.77	5.56	5.56	2,003
31 Mar 10	5.64960 +0.11	5.65	5.56	5.61	4,864
30 Mar 10	5.53940 +0.03	5.54	5.29	5.51	13,771
29 Mar 10	5.51180 -0.03	5.61	5.40	5.61	14,232
26 Mar 10	5.53940 -0.11	5.76	5.40	5.64	7,252
25 Mar 10	5.64500 +0.36	5.64	5.33	5.33	5,834
24 Mar 10	5.28220 -0.35	5.64	5.28	5.60	12,958
23 Mar 10	5.63130 +0.03	5.72	5.60	5.72	638
22 Mar 10	5.60280 -0.10	5.60	5.47	5.57	2,883
19 Mar 10	5.70480 +0.06	5.72	5.57	5.65	2,027
18 Mar 10	5.64870 -0.04	5.65	5.65	5.65	653
17 Mar 10	5.68640 -0.04	5.69	5.56	5.56	3,987
16 Mar 10	5.72310 -0.06	5.82	5.61	5.65	4,085
15 Mar 10	5.78740 -0.05	5.79	5.79	5.79	544
12 Mar 10	5.83340 +0.16	5.83	5.65	5.69	5,057
11 Mar 10	5.67630 -0.16	5.70	5.51	5.70	10,828
10 Mar 10	5.83340 +0.23	5.83	5.51	5.70	6,202
09 Mar 10	5.60370 -0.16	6.11	5.60	5.89	12,947
08 Mar 10	5.76810 +0.00	5.90	5.66	5.88	1,749
05 Mar 10	5.76810 +0.33	5.84	5.42	5.50	38,099
04 Mar 10	5.43840 -0.07	5.51	5.44	5.50	3,283
03 Mar 10	5.50910 +0.07	5.51	5.50	5.50	3,576
02 Mar 10	5.43840 -0.06	5.58	5.33	5.48	4,953
01 Mar 10	5.49350 +0.07	5.51	5.28	5.51	967
26 Feb 10	5.42000 -0.08	5.58	5.41	5.58	2,541
25 Feb 10	5.50170 -0.06	5.50	5.42	5.43	2,360
24 Feb 10	5.55780 -0.14	5.56	5.56	5.56	185
23 Feb 10	5.69560 -0.14	5.88	5.60	5.83	5,108
22 Feb 10	5.83340 +0.28	5.84	5.39	5.39	9,678
19 Feb 10	5.55780 -0.03	5.61	5.47	5.47	1,253
18 Feb 10	5.58530 -0.14	5.70	5.48	5.70	14,199
17 Feb 10	5.72310 +0.36	5.95	5.30	5.33	14,328
16 Feb 10	5.36760 -0.09	5.56	5.32	5.49	10,748
15 Feb 10	5.45760 +0.12	5.46	5.28	5.34	1,445
12 Feb 10	5.33820 -0.22	5.50	5.26	5.38	26,190
11 Feb 10	5.55780 +0.00	5.59	5.56	5.59	131
10 Feb 10	5.55780 +0.06	5.69	5.38	5.69	8,134
09 Feb 10	5.50270 -0.17	5.65	5.50	5.65	15,081
08 Feb 10	5.66800 -0.03	5.69	5.51	5.51	2,798
05 Feb 10	5.69470 -0.05	5.73	5.60	5.70	2,725
04 Feb 10	5.74150 +0.14	5.76	5.54	5.57	7,111
03 Feb 10	5.60370 -0.05	5.74	5.52	5.74	3,146
02 Feb 10	5.64960 +0.05	5.78	5.56	5.78	1,975
01 Feb 10	5.60370 -0.13	5.70	5.60	5.70	501
29 Jan 10	5.73140 +0.04	5.83	5.59	5.74	5,965
28 Jan 10	5.69560 -0.18	5.88	5.56	5.88	6,896
27 Jan 10	5.87930 -0.04	5.88	5.88	5.88	3,048
26 Jan 10	5.91600 +0.22	5.96	5.64	5.65	14,148
25 Jan 10	5.69560 -0.23	6.01	5.65	5.90	18,513
22 Jan 10	5.92520 -0.06	6.31	5.93	5.98	13,505
21 Jan 10	5.98130 +0.01	6.08	5.98	6.02	3,674
20 Jan 10	5.97120 -0.16	6.06	5.97	6.06	3,135
19 Jan 10	6.12730 -0.03	6.27	5.97	6.27	2,613
18 Jan 10	6.15490 -0.09	6.25	6.12	6.25	2,442
14 Jan 10	6.24680 +0.04	6.36	6.25	6.36	10,514
13 Jan 10	6.21000 -0.12	6.43	6.21	6.43	5,263
12 Jan 10	6.32670 +0.02	6.43	6.32	6.37	14,877
11 Jan 10	6.31110 -0.12	6.50	6.31	6.49	1,553
08 Jan 10	6.42960 +0.17	6.43	6.34	6.41	1,138
07 Jan 10	6.25690 -0.05	6.42	6.26	6.30	816
06 Jan 10	6.30190 -0.28	6.50	6.25	6.50	10,861
05 Jan 10	6.58670 +0.52	6.59	6.12	6.21	9,364
04 Jan 10	6.06300 -0.06	6.34	6.06	6.34	8,097
30 Dec 09	6.12730 +0.04	6.17	5.98	6.15	6,466
29 Dec 09	6.09060 -0.15	6.25	6.09	6.25	3,265
28 Dec 09	6.23760 +0.00	6.24	6.08	6.15	5,461