FUNDMANAGER.co.uk

Vallourec SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	18.34000 -0.46	18.93	18.24	18.73	530,873
19 Oct 26	18.80000 -0.19	19.09	18.70	19.03	537,705
16 Oct 26	18.98500 +0.61	18.99	18.34	18.50	549,080
15 Oct 26	18.38000 -0.27	18.55	18.05	18.45	956,258
14 Oct 26	18.64500 +0.10	19.07	18.64	18.69	671,060
13 Oct 26	18.55000 -0.02	18.92	18.42	18.56	526,597
12 Oct 26	18.57000 +0.68	18.86	18.16	18.20	738,643
09 Oct 26	17.88500 +0.36	17.89	17.44	17.50	434,365
08 Oct 26	17.52500 -0.40	17.94	17.21	17.94	1,320,439
07 Oct 26	17.92000 -0.33	18.40	17.80	18.23	523,378
06 Oct 26	18.25000 -0.15	18.53	18.01	18.36	686,732
05 Oct 26	18.39500 +0.53	18.55	17.89	17.92	884,455
02 Oct 26	17.86500 +0.00	17.97	17.70	17.86	650,402
01 Oct 26	17.86500 -0.54	18.64	17.74	18.15	1,433,246
30 Sep 26	18.40500 +0.00	18.48	18.13	18.40	891,333
29 Sep 26	18.40500 -0.72	19.07	18.41	19.00	819,294
28 Sep 26	19.13000 +0.25	19.45	18.90	18.95	612,890
25 Sep 26	18.88000 -0.54	19.26	18.88	19.23	1,120,493
24 Sep 26	19.41500 +0.69	19.82	19.11	19.42	1,413,371
23 Sep 26	18.72500 +0.19	18.76	18.26	18.38	601,859
22 Sep 26	18.53000 +0.08	18.75	18.27	18.53	1,033,757
21 Sep 26	18.45000 -0.49	19.03	18.45	18.86	1,118,685
18 Sep 26	18.94500 -0.10	19.40	18.85	19.35	2,955,134
17 Sep 26	19.04500 -0.85	19.92	19.05	19.72	1,817,672
16 Sep 26	19.90000 +1.20	19.95	19.00	19.00	1,720,783
15 Sep 26	18.70000 +0.44	18.89	18.24	18.24	1,148,114
14 Sep 26	18.26000 -0.27	18.63	18.17	18.58	1,111,926
11 Sep 26	18.53500 -0.09	19.13	18.53	18.73	915,293
10 Sep 26	18.62000 -0.55	19.18	18.61	19.05	911,356
09 Sep 26	19.17500 +0.07	19.45	18.83	19.19	1,206,579
08 Sep 26	19.10000 +0.24	19.14	18.86	18.95	730,482
07 Sep 26	18.86500 +0.23	18.99	18.73	18.78	504,345
04 Sep 26	18.64000 +0.01	18.80	18.49	18.67	627,107
03 Sep 26	18.62500 +0.07	19.02	18.61	18.61	1,064,977
02 Sep 26	18.56000 -0.20	18.80	18.38	18.75	797,539
01 Sep 26	18.76000 +0.13	19.01	18.45	18.82	1,161,257
31 Aug 26	18.63000 +0.87	18.87	17.95	17.95	1,492,441
28 Aug 26	17.76000 -0.07	18.17	17.71	18.07	676,184
27 Aug 26	17.83000 +0.08	18.03	17.74	17.83	464,445
26 Aug 26	17.75000 -0.44	18.18	17.75	18.14	989,846
25 Aug 26	18.19500 +0.60	18.19	17.77	17.80	880,394
24 Aug 26	17.59000 -0.12	17.96	17.59	17.95	732,266
21 Aug 26	17.71000 -0.41	18.13	17.71	18.01	948,718
20 Aug 26	18.11500 -0.06	18.25	17.67	18.21	896,429
19 Aug 26	18.17000 +0.01	18.50	18.17	18.24	867,235
18 Aug 26	18.15500 +0.10	18.40	18.04	18.05	841,178
17 Aug 26	18.06000 -0.03	18.33	18.06	18.18	738,441
14 Aug 26	18.09000 -0.04	18.30	18.00	18.21	727,641
13 Aug 26	18.13000 -0.15	18.50	17.98	18.37	842,381
12 Aug 26	18.28000 +0.02	18.83	18.28	18.54	1,229,755
11 Aug 26	18.26000 -0.34	18.92	18.26	18.77	757,893
10 Aug 26	18.60500 +0.06	18.70	18.31	18.56	618,664
07 Aug 26	18.54000 -0.51	19.18	18.51	19.10	784,194
06 Aug 26	19.05000 +0.06	19.53	18.93	19.01	801,275
05 Aug 26	18.99000 -0.32	19.48	18.86	19.33	1,160,607
04 Aug 26	19.31000 +0.58	19.32	18.86	18.86	953,714
03 Aug 26	18.72500 -2.08	19.32	18.52	19.08	1,330,139
31 Jul 26	20.81000 -0.05	21.32	20.81	21.05	1,759,197
30 Jul 26	20.86000 -0.34	20.93	20.10	20.65	1,677,271
29 Jul 26	21.20000 +0.19	21.45	20.96	21.20	984,131
28 Jul 26	21.01000 -0.62	21.71	21.01	21.51	1,046,280
27 Jul 26	21.63000 -0.48	22.09	21.63	22.00	775,908
24 Jul 26	22.11000 +0.23	22.31	21.66	21.88	875,245
23 Jul 26	21.88000 +0.31	22.02	21.60	21.70	1,047,563
22 Jul 26	21.57000 +0.46	21.68	21.23	21.24	1,017,585
21 Jul 26	21.11000 -0.06	21.33	20.74	21.30	835,233
20 Jul 26	21.17000 +0.44	21.17	20.86	21.01	848,120
17 Jul 26	20.73000 +0.20	20.73	20.32	20.44	782,239
16 Jul 26	20.53000 -0.17	20.97	20.49	20.89	735,115
15 Jul 26	20.70000 -0.15	21.18	20.66	21.00	486,715
14 Jul 26	20.85000 -0.22	21.34	20.85	21.31	530,488
13 Jul 26	21.07000 +0.56	21.07	20.63	20.83	786,396
10 Jul 26	20.51000 -0.17	20.87	20.42	20.75	500,408
09 Jul 26	20.68000 -0.36	21.11	20.56	21.05	513,803
08 Jul 26	21.04000 +0.66	21.41	20.72	20.82	1,455,010
07 Jul 26	20.38000 +0.13	20.58	20.19	20.20	658,787
06 Jul 26	20.25000 -0.31	20.48	20.22	20.30	459,411
03 Jul 26	20.56000 +0.31	20.61	20.30	20.40	422,605
02 Jul 26	20.25000 +0.23	20.32	19.85	20.00	770,030
01 Jul 26	20.02000 -0.47	20.26	19.80	20.26	1,021,852
30 Jun 26	20.49000 -0.23	20.83	20.24	20.73	825,455
29 Jun 26	20.72000 +0.32	20.77	20.31	20.45	915,958
26 Jun 26	20.40000 -0.70	21.09	20.40	21.09	1,301,361
25 Jun 26	21.10000 -0.40	21.40	21.06	21.28	988,094
24 Jun 26	21.50000 -0.73	22.33	21.24	22.30	721,828
23 Jun 26	22.23000 -0.04	22.23	21.64	22.20	799,080
22 Jun 26	22.27000 -0.21	22.81	21.94	22.78	802,470
19 Jun 26	22.48000 +0.32	22.64	22.17	22.39	1,037,132
18 Jun 26	22.16000 -1.52	23.63	21.72	23.60	1,801,619
17 Jun 26	23.68000 +0.20	23.72	23.32	23.55	580,517
16 Jun 26	23.48000 -0.63	24.10	23.32	24.05	650,878
15 Jun 26	24.11000 -0.50	24.56	23.70	24.16	712,158
12 Jun 26	24.61000 +0.65	24.61	23.75	24.09	486,315
11 Jun 26	23.96000 +0.26	24.13	23.84	23.99	385,704
10 Jun 26	23.70000 -0.22	23.99	23.36	23.84	603,852
09 Jun 26	23.92000 -0.43	24.41	23.85	24.41	533,086
08 Jun 26	24.35000 +0.02	24.56	24.17	24.18	267,512
05 Jun 26	24.33000 -0.14	24.72	24.17	24.60	480,492
04 Jun 26	24.47000 +0.03	24.48	23.86	24.38	436,787
03 Jun 26	24.44000 -0.21	24.82	24.27	24.78	463,199
02 Jun 26	24.65000 +0.57	24.88	23.90	24.02	591,675
01 Jun 26	24.08000 +0.16	24.48	24.01	24.07	853,415
29 May 26	23.92000 -0.03	24.06	23.76	23.93	1,133,836
28 May 26	23.95000 +0.22	24.15	23.70	23.89	553,640
27 May 26	23.73000 -0.99	24.66	23.55	24.47	729,761
26 May 26	24.72000 +0.41	24.83	24.24	24.25	637,246
25 May 26	24.31000 +0.27	24.42	23.82	23.87	312,225
22 May 26	24.04000 -0.08	24.30	23.97	24.25	1,117,613
21 May 26	24.12000 -0.15	24.60	24.06	24.20	1,961,798
20 May 26	24.27000 +0.27	24.84	24.03	24.36	1,306,044
19 May 26	24.00000 -2.07	24.62	23.32	23.51	2,622,157
18 May 26	26.07000 -0.55	27.11	25.89	26.65	550,218
15 May 26	26.62000 -0.72	27.65	26.57	27.34	822,847
14 May 26	27.34000 +0.42	27.67	26.74	26.93	1,456,098
13 May 26	26.92000 +2.92	26.92	23.69	24.08	1,635,543
12 May 26	24.00000 -0.49	24.86	24.00	24.84	801,518
11 May 26	24.49000 +0.89	24.51	23.78	24.05	877,348
08 May 26	23.60000 +0.06	24.00	23.42	23.82	617,925
07 May 26	23.54000 -1.32	24.65	23.11	24.43	1,764,620
06 May 26	24.86000 -0.69	25.75	24.03	25.66	1,093,799
05 May 26	25.55000 +0.00	25.74	25.28	25.60	535,579
04 May 26	25.55000 -0.10	25.89	25.35	25.50	502,173
30 Apr 26	25.65000 +0.59	25.70	24.81	25.00	534,923
29 Apr 26	25.06000 +0.15	25.25	24.88	24.88	440,140
28 Apr 26	24.91000 -0.26	25.36	24.78	25.18	437,884
27 Apr 26	25.17000 +0.00	25.67	25.11	25.32	668,104
24 Apr 26	25.17000 +0.30	25.32	24.75	24.83	577,474
23 Apr 26	24.87000 +0.28	25.05	24.64	24.88	759,894
22 Apr 26	24.59000 +0.90	24.74	23.70	23.75	1,008,028
21 Apr 26	23.69000 -0.07	23.77	23.40	23.56	701,948
20 Apr 26	23.76000 +0.51	23.84	23.40	23.64	524,479
17 Apr 26	23.25000 -0.55	23.89	22.95	23.72	1,012,795
16 Apr 26	23.80000 +0.16	23.88	23.47	23.71	499,832
15 Apr 26	23.64000 +0.00	23.69	23.28	23.29	559,101
14 Apr 26	23.64000 +0.04	23.76	23.27	23.50	554,034
13 Apr 26	23.60000 +0.46	23.98	23.20	23.20	635,620
10 Apr 26	23.14000 -0.01	23.14	22.76	22.85	552,642
09 Apr 26	23.15000 +1.20	23.60	22.22	22.30	1,170,036
08 Apr 26	21.95000 +0.16	21.95	21.09	21.36	751,246
07 Apr 26	21.79000 -0.25	22.27	21.72	22.02	766,918
02 Apr 26	22.04000 +0.47	22.21	21.64	21.64	649,529
01 Apr 26	21.57000 -0.18	21.62	20.92	21.62	1,245,891
31 Mar 26	21.75000 +0.53	21.75	21.09	21.21	956,539
30 Mar 26	21.22000 +0.01	21.50	21.11	21.20	789,383
27 Mar 26	21.21000 -0.18	21.69	20.87	21.45	1,071,990
26 Mar 26	21.39000 +0.39	21.46	20.84	20.90	627,479
25 Mar 26	21.00000 +0.81	21.32	20.24	20.28	1,806,495
24 Mar 26	20.19000 +0.57	20.23	19.68	19.70	913,601
23 Mar 26	19.62500 -0.42	19.97	19.19	19.49	685,853
20 Mar 26	20.05000 +0.36	20.16	19.58	19.60	1,286,287
19 Mar 26	19.68500 -0.12	19.89	19.53	19.79	868,016
18 Mar 26	19.80500 +0.22	19.81	19.41	19.52	808,494
17 Mar 26	19.59000 +0.76	19.60	18.84	18.93	639,082
16 Mar 26	18.83000 +0.14	19.01	18.57	18.97	610,273
13 Mar 26	18.69500 -0.38	19.12	18.69	18.95	712,648
12 Mar 26	19.07500 -0.47	19.49	18.88	19.44	621,175
11 Mar 26	19.54000 +0.00	19.73	19.31	19.67	415,555
10 Mar 26	19.54500 +0.04	19.82	19.36	19.65	733,699
09 Mar 26	19.50500 +0.30	19.50	18.53	18.65	958,900
06 Mar 26	19.20000 +0.11	19.36	18.80	19.08	665,584
05 Mar 26	19.09500 -0.41	19.72	19.02	19.60	592,538
04 Mar 26	19.50500 +0.25	19.60	19.05	19.23	831,405
03 Mar 26	19.25500 -0.23	19.51	18.91	19.50	1,166,164
02 Mar 26	19.48000 -0.28	20.33	19.20	20.14	1,283,174
27 Feb 26	19.76000 -0.11	20.30	18.50	19.10	1,884,049
26 Feb 26	19.87000 +0.39	19.87	19.44	19.50	720,343
25 Feb 26	19.48500 -0.02	19.72	19.40	19.58	1,115,059
24 Feb 26	19.51000 +0.16	19.79	19.33	19.45	907,784
23 Feb 26	19.35500 +0.05	19.50	19.22	19.44	911,156
20 Feb 26	19.31000 -0.30	19.65	19.20	19.50	551,778
19 Feb 26	19.60500 +0.59	19.82	19.04	19.20	1,007,210
18 Feb 26	19.01000 +0.23	19.15	18.88	18.90	436,671
17 Feb 26	18.78000 +0.23	18.88	18.42	18.60	603,267
16 Feb 26	18.55000 +0.30	18.60	18.22	18.30	281,639
13 Feb 26	18.24500 -0.23	18.58	17.85	18.36	1,071,299
12 Feb 26	18.47500 -0.39	19.12	18.35	18.95	901,393
11 Feb 26	18.86500 +0.38	18.90	18.48	18.50	686,881
10 Feb 26	18.48500 -0.08	18.74	18.45	18.50	539,762
09 Feb 26	18.57000 +0.05	18.89	18.53	18.60	1,026,878
06 Feb 26	18.52000 +0.03	18.68	18.36	18.53	593,206
05 Feb 26	18.48500 +0.13	18.64	18.20	18.30	565,122
04 Feb 26	18.35500 -0.14	18.73	18.27	18.61	652,761
03 Feb 26	18.49500 +0.39	18.65	18.10	18.14	1,015,658
02 Feb 26	18.10500 +0.24	18.10	17.30	17.40	795,537
30 Jan 26	17.86000 -0.01	17.95	17.36	17.67	807,701
29 Jan 26	17.87500 -0.02	18.52	17.83	18.10	1,182,711
28 Jan 26	17.90000 +0.30	18.02	17.58	17.70	544,092
27 Jan 26	17.60500 +0.13	17.83	17.50	17.60	556,440
26 Jan 26	17.48000 -0.51	18.10	17.47	18.02	601,823
23 Jan 26	17.98500 +0.32	18.31	17.56	17.57	1,020,327
22 Jan 26	17.66500 +0.01	17.88	17.13	17.70	845,728
21 Jan 26	17.65500 +0.93	17.66	16.81	16.81	956,781
20 Jan 26	16.73000 -0.10	16.85	16.39	16.73	870,616
19 Jan 26	16.83500 -0.25	17.01	16.52	16.80	414,236
16 Jan 26	17.08500 -0.22	17.27	17.01	17.27	460,891
15 Jan 26	17.30000 +0.22	17.38	16.98	17.10	462,897
14 Jan 26	17.08500 -0.20	17.26	17.01	17.26	566,328
13 Jan 26	17.28000 +0.40	17.34	16.92	16.92	884,053
12 Jan 26	16.88000 -0.03	17.28	16.83	17.08	645,792
09 Jan 26	16.90500 +0.33	17.17	16.53	16.91	935,686
08 Jan 26	16.57500 +0.76	16.69	15.91	16.02	1,141,290
07 Jan 26	15.82000 -0.56	16.39	15.73	16.38	676,010
06 Jan 26	16.37500 +0.11	16.69	16.25	16.45	527,988
05 Jan 26	16.26000 +0.26	16.39	16.01	16.32	792,270
02 Jan 26	16.00000 +0.31	16.00	15.80	15.85	333,044
31 Dec 25	15.69000 -0.12	15.84	15.69	15.76	124,189
30 Dec 25	15.81000 +0.07	15.90	15.78	15.79	286,868
29 Dec 25	15.74500 +0.16	15.84	15.52	15.69	406,280
24 Dec 25	15.58000 +0.10	15.58	15.47	15.50	115,828
23 Dec 25	15.48500 -0.02	15.56	15.43	15.47	208,160
22 Dec 25	15.50000 +0.02	15.65	15.44	15.54	314,943
19 Dec 25	15.48500 -0.22	15.76	15.47	15.70	918,821
18 Dec 25	15.70000 +0.16	15.70	15.50	15.57	715,925
17 Dec 25	15.53500 -0.15	15.74	15.50	15.63	459,046
16 Dec 25	15.68000 -0.07	15.94	15.65	15.70	398,454
15 Dec 25	15.75000 +0.30	16.02	15.66	15.66	573,493
12 Dec 25	15.45500 +0.13	15.81	15.30	15.40	556,817
11 Dec 25	15.32500 +0.00	15.50	15.26	15.39	325,759
10 Dec 25	15.32500 -0.20	15.53	15.20	15.53	460,618
09 Dec 25	15.52000 -0.06	15.63	15.41	15.53	328,802
08 Dec 25	15.58500 -0.22	15.81	15.59	15.74	293,220
05 Dec 25	15.80500 +0.02	15.98	15.77	15.82	332,873
04 Dec 25	15.78500 +0.14	15.86	15.60	15.70	252,262
03 Dec 25	15.65000 +0.31	15.68	15.39	15.48	491,632
02 Dec 25	15.33500 -0.56	15.94	15.34	15.94	635,505
01 Dec 25	15.89500 +0.19	15.92	15.60	15.60	446,878
28 Nov 25	15.70500 +0.35	15.73	15.38	15.43	775,117
27 Nov 25	15.35000 -0.34	15.73	15.31	15.70	546,339
26 Nov 25	15.68500 +0.20	15.80	15.50	15.65	382,656
25 Nov 25	15.49000 +0.08	15.54	15.26	15.43	318,932
24 Nov 25	15.41000 -0.24	15.65	15.31	15.65	724,302
21 Nov 25	15.65500 -0.51	15.86	15.54	15.85	655,604
20 Nov 25	16.16500 +0.10	16.43	16.09	16.19	400,954
19 Nov 25	16.06500 +0.24	16.17	15.88	15.94	661,074
18 Nov 25	15.82500 -0.43	16.13	15.66	15.99	788,228
17 Nov 25	16.25500 -0.41	16.75	16.25	16.70	625,683
14 Nov 25	16.66500 +0.17	17.11	16.33	16.91	887,183
13 Nov 25	16.49500 +0.10	16.53	16.22	16.39	475,977
12 Nov 25	16.40000 -0.15	16.67	16.40	16.55	438,640
11 Nov 25	16.55000 +0.14	16.59	16.29	16.41	330,608
10 Nov 25	16.40500 -0.20	16.77	16.38	16.70	401,057
07 Nov 25	16.61000 +0.04	16.88	16.52	16.64	603,862
06 Nov 25	16.57000 +0.15	16.74	16.49	16.56	495,786
05 Nov 25	16.41500 +0.27	16.44	16.00	16.06	498,520
04 Nov 25	16.15000 -0.20	16.15	15.90	16.15	546,144
03 Nov 25	16.35000 +0.20	16.37	16.15	16.24	505,100
31 Oct 25	16.14500 +0.10	16.30	16.01	16.25	528,366
30 Oct 25	16.04000 +0.11	16.06	15.76	16.00	397,802
29 Oct 25	15.93000 +0.15	15.99	15.70	15.87	257,528
28 Oct 25	15.78000 +0.07	15.82	15.52	15.69	362,518
27 Oct 25	15.70500 +0.06	15.81	15.54	15.74	596,213
24 Oct 25	15.65000 -0.23	15.95	15.55	15.94	378,547
23 Oct 25	15.87500 +0.35	15.98	15.64	15.64	596,371
22 Oct 25	15.52000 +0.23	15.68	15.40	15.45	906,019
21 Oct 25	15.29000 -0.02	15.35	15.10	15.35	616,629
20 Oct 25	15.31500 +0.09	15.47	15.26	15.28	702,221
17 Oct 25	15.22000 -0.26	15.40	15.07	15.35	804,216
16 Oct 25	15.47500 -0.65	15.88	15.48	15.53	1,261,128
15 Oct 25	16.12000 -0.19	16.48	16.12	16.45	392,333
14 Oct 25	16.31000 +0.14	16.35	15.96	16.01	465,467
13 Oct 25	16.17500 -0.11	16.47	16.08	16.39	465,707
10 Oct 25	16.28500 -0.68	17.01	16.28	16.81	783,987
09 Oct 25	16.96500 -0.36	17.67	16.96	17.38	638,743
08 Oct 25	17.33000 +0.19	17.34	17.04	17.20	624,240
07 Oct 25	17.13500 +0.19	17.19	16.88	16.97	747,407
06 Oct 25	16.94500 +0.06	17.19	16.60	16.91	808,211
03 Oct 25	16.88500 +0.19	16.95	16.64	16.75	544,632
02 Oct 25	16.69500 -0.08	16.97	16.54	16.96	502,226
01 Oct 25	16.77000 +0.59	16.77	16.22	16.28	545,182
30 Sep 25	16.18500 -0.17	16.38	16.04	16.34	546,265
29 Sep 25	16.35000 -0.01	16.50	16.22	16.36	406,385
26 Sep 25	16.36000 +0.53	16.36	15.98	15.98	714,312
25 Sep 25	15.83500 -0.09	15.97	15.68	15.90	273,873
24 Sep 25	15.92000 +0.09	15.97	15.65	15.79	259,422
23 Sep 25	15.83000 +0.27	15.97	15.55	15.58	530,182
22 Sep 25	15.55500 +0.13	15.56	15.26	15.44	314,805
19 Sep 25	15.43000 -0.17	15.73	15.35	15.66	747,735
18 Sep 25	15.60500 +0.14	15.93	15.52	15.52	436,035
17 Sep 25	15.46000 -0.18	15.85	15.34	15.69	430,560
16 Sep 25	15.63500 -0.13	15.77	15.51	15.77	436,655
15 Sep 25	15.76000 -0.03	15.88	15.70	15.79	374,940
12 Sep 25	15.79000 +0.51	16.24	15.66	15.89	967,172
11 Sep 25	15.28500 +0.16	15.56	15.23	15.25	395,098
10 Sep 25	15.12000 +0.08	15.15	14.86	15.01	336,287
09 Sep 25	15.04000 +0.19	15.05	14.86	14.86	667,629
08 Sep 25	14.84500 -0.06	15.08	14.81	14.99	399,937
05 Sep 25	14.91000 -0.18	15.22	14.85	15.13	404,637
04 Sep 25	15.08500 +0.25	15.19	14.80	14.83	555,995
03 Sep 25	14.83500 -0.10	15.10	14.76	14.97	534,405
02 Sep 25	14.94000 -0.30	15.41	14.87	15.24	503,626
01 Sep 25	15.24000 -0.09	15.37	15.16	15.34	270,486
29 Aug 25	15.33000 -0.05	15.52	15.33	15.37	409,908
28 Aug 25	15.37500 +0.00	15.61	15.33	15.36	324,092
27 Aug 25	15.37500 -0.13	15.68	15.35	15.56	539,917
26 Aug 25	15.50500 -0.22	15.66	15.21	15.27	680,437
25 Aug 25	15.73000 -0.16	15.90	15.72	15.90	284,888
22 Aug 25	15.88500 +0.14	15.89	15.72	15.75	362,090
21 Aug 25	15.75000 -0.01	15.89	15.68	15.82	404,207
20 Aug 25	15.75500 -0.07	15.82	15.66	15.77	313,466
19 Aug 25	15.82500 +0.14	15.94	15.68	15.69	264,889
18 Aug 25	15.68000 -0.09	15.75	15.51	15.71	378,827
15 Aug 25	15.77500 -0.07	15.98	15.77	15.95	269,067
14 Aug 25	15.84500 +0.02	15.90	15.76	15.85	354,917
13 Aug 25	15.83000 -0.26	16.11	15.83	16.07	532,749
12 Aug 25	16.09000 +0.15	16.14	15.94	15.99	262,385
11 Aug 25	15.94000 -0.20	16.15	15.90	16.15	327,796
08 Aug 25	16.13500 +0.06	16.18	16.04	16.09	236,744
07 Aug 25	16.08000 -0.04	16.25	16.00	16.00	276,897
06 Aug 25	16.12000 +0.03	16.38	16.12	16.25	329,578
05 Aug 25	16.09000 +0.28	16.20	15.81	15.81	422,164
04 Aug 25	15.80500 -0.14	16.13	15.78	15.95	377,179
01 Aug 25	15.94500 -0.44	16.26	15.73	16.26	668,336
31 Jul 25	16.38500 -0.34	16.67	16.30	16.60	454,016
30 Jul 25	16.72500 -0.05	17.02	16.68	16.97	361,795
29 Jul 25	16.77000 -0.01	17.05	16.74	16.80	412,775
28 Jul 25	16.78500 +0.24	17.00	16.57	16.68	510,799
25 Jul 25	16.55000 -0.08	16.59	15.88	16.09	925,764
24 Jul 25	16.62500 -0.42	17.19	16.62	17.10	671,295
23 Jul 25	17.05000 +0.15	17.07	16.82	17.00	579,261
22 Jul 25	16.89500 +0.24	16.92	16.63	16.64	391,173
21 Jul 25	16.66000 +0.33	16.81	16.59	16.67	479,630
18 Jul 25	16.33000 +0.04	16.51	16.28	16.35	378,518
17 Jul 25	16.29000 +0.06	16.39	16.19	16.28	261,270
16 Jul 25	16.23000 -0.47	16.65	16.17	16.56	531,854
15 Jul 25	16.70000 -0.11	17.08	16.70	16.83	371,046
14 Jul 25	16.81500 -0.08	16.98	16.75	16.85	302,734
11 Jul 25	16.90000 +0.02	16.93	16.63	16.88	381,045
10 Jul 25	16.87500 +0.00	16.99	16.66	16.92	470,103
09 Jul 25	16.88000 +0.29	16.97	16.70	16.72	496,310
08 Jul 25	16.59000 +0.30	16.64	16.38	16.45	682,824
07 Jul 25	16.29500 -0.02	16.40	16.04	16.20	321,205
04 Jul 25	16.31500 -0.01	16.43	16.13	16.24	410,805
03 Jul 25	16.32500 -0.20	16.70	16.31	16.60	713,054
02 Jul 25	16.53000 +1.00	16.53	15.61	15.61	1,260,990
01 Jul 25	15.53000 -0.16	15.83	15.44	15.81	482,992
30 Jun 25	15.69500 +0.44	15.90	15.44	15.48	1,242,873
27 Jun 25	15.25500 +0.09	15.35	15.16	15.28	443,166
26 Jun 25	15.16500 +0.12	15.16	14.94	15.03	540,988
25 Jun 25	15.04500 +0.12	15.15	14.97	15.02	470,238
24 Jun 25	14.92500 -0.27	15.06	14.56	15.02	750,859
23 Jun 25	15.20000 -0.15	15.63	15.20	15.42	483,183
20 Jun 25	15.34500 -0.10	15.60	15.35	15.45	798,116
19 Jun 25	15.45000 -0.05	15.84	15.41	15.57	501,447
18 Jun 25	15.50000 +0.07	15.58	15.26	15.44	631,388
17 Jun 25	15.43000 +0.19	15.52	15.22	15.27	559,259
16 Jun 25	15.24500 +0.19	15.52	15.11	15.16	709,035
13 Jun 25	15.05500 +0.02	15.41	15.01	15.23	801,624
12 Jun 25	15.03500 -0.19	15.28	14.94	15.25	604,414
11 Jun 25	15.23000 -0.14	15.57	15.23	15.40	725,402
10 Jun 25	15.37000 -0.15	15.56	15.18	15.50	554,606
09 Jun 25	15.52500 -0.01	15.59	15.22	15.48	540,009
06 Jun 25	15.53000 +0.09	15.61	15.28	15.45	532,158
05 Jun 25	15.44500 -0.16	15.69	15.44	15.58	664,216
04 Jun 25	15.60500 -0.11	15.90	15.58	15.69	649,877
03 Jun 25	15.71500 +0.22	15.74	15.28	15.47	696,571
02 Jun 25	15.50000 +0.59	15.65	14.85	14.86	1,073,177
30 May 25	14.91500 -0.52	15.47	14.80	15.43	1,114,257
29 May 25	15.43500 -0.06	15.70	15.35	15.60	443,394
28 May 25	15.49500 +0.14	15.65	15.35	15.38	839,377
27 May 25	15.35500 +0.02	15.61	15.24	15.32	1,423,996
26 May 25	15.33000 -1.50	15.88	15.31	15.69	1,198,155
23 May 25	16.83000 +0.14	17.08	16.49	16.82	772,128
22 May 25	16.69000 -0.41	17.00	16.66	16.93	790,961
21 May 25	17.10000 +0.23	17.35	16.69	16.97	686,857
20 May 25	16.87000 -0.03	16.93	16.66	16.90	743,779
19 May 25	16.90000 +0.02	17.20	16.83	16.90	516,034
16 May 25	16.87500 -0.17	17.15	16.72	16.97	451,289
15 May 25	17.04500 -0.26	17.22	16.60	17.15	896,047
14 May 25	17.30500 -0.20	17.71	17.31	17.67	506,365
13 May 25	17.51000 +0.27	17.60	17.21	17.23	550,560
12 May 25	17.24000 +0.66	17.39	16.92	16.92	668,984
09 May 25	16.57500 +0.34	16.93	16.33	16.33	769,204
08 May 25	16.23500 +0.27	16.29	15.89	16.00	377,633
07 May 25	15.97000 -0.02	16.06	15.76	15.85	585,209
06 May 25	15.99500 +0.23	16.13	15.74	15.86	512,534
05 May 25	15.76000 -0.73	16.35	15.73	16.35	941,189
02 May 25	16.49000 +0.18	16.67	16.28	16.54	525,093
30 Apr 25	16.30500 -0.24	16.60	15.85	16.50	575,472
29 Apr 25	16.54500 +0.09	16.63	16.40	16.45	363,182
28 Apr 25	16.45000 -0.03	16.66	16.37	16.50	605,553
25 Apr 25	16.48000 +0.30	16.48	16.18	16.34	386,810
24 Apr 25	16.18000 +0.37	16.28	15.78	15.98	508,008
23 Apr 25	15.81500 +0.09	16.22	15.69	15.98	789,569
22 Apr 25	15.72000 -0.09	15.91	15.54	15.89	493,983
17 Apr 25	15.80500 +0.07	15.84	15.52	15.78	347,432
16 Apr 25	15.73500 +0.06	15.80	15.37	15.48	528,301
15 Apr 25	15.67000 +0.33	15.72	15.30	15.47	528,577
14 Apr 25	15.34000 +0.69	15.68	15.01	15.30	978,337
11 Apr 25	14.64500 -0.02	14.97	14.44	14.81	713,765
10 Apr 25	14.66500 +0.15	16.98	14.66	16.90	1,281,542
09 Apr 25	14.51500 -0.56	14.74	14.18	14.50	1,010,933
08 Apr 25	15.07500 +0.35	15.90	14.73	15.50	1,002,446
07 Apr 25	14.72000 -0.30	15.16	13.55	13.80	1,515,526
04 Apr 25	15.01500 -1.32	16.22	14.73	16.16	1,659,775
03 Apr 25	16.33500 -1.05	17.17	16.22	16.80	1,012,917
02 Apr 25	17.38500 -0.04	17.59	17.25	17.37	244,241
01 Apr 25	17.42500 -0.03	17.58	17.23	17.52	270,252
31 Mar 25	17.45000 -0.21	17.53	17.11	17.49	569,519
28 Mar 25	17.66000 -0.44	18.13	17.66	17.90	374,622
27 Mar 25	18.10000 -0.21	18.27	17.86	18.03	522,000
26 Mar 25	18.31000 +0.24	18.51	18.01	18.19	664,678
25 Mar 25	18.06500 +0.17	18.11	17.78	17.93	285,878
24 Mar 25	17.90000 -0.05	18.19	17.70	18.00	393,981
21 Mar 25	17.94500 -0.14	18.15	17.75	18.00	956,231
20 Mar 25	18.08500 -0.18	18.31	18.01	18.26	628,739
19 Mar 25	18.26000 +0.25	18.27	17.69	17.93	575,541
18 Mar 25	18.01000 +0.31	18.08	17.76	17.83	511,970
17 Mar 25	17.70000 +0.15	17.75	17.49	17.59	595,356
14 Mar 25	17.55000 +0.59	17.55	16.95	17.05	753,168
13 Mar 25	16.95500 -0.02	17.17	16.72	16.92	669,439
12 Mar 25	16.98000 +0.40	17.00	16.55	16.69	671,534
11 Mar 25	16.58500 +0.18	16.62	16.25	16.43	1,062,846
10 Mar 25	16.40000 -0.49	17.04	16.31	16.95	956,838
07 Mar 25	16.89000 -0.34	17.49	16.86	17.36	1,362,040
06 Mar 25	17.23000 -0.18	17.94	17.22	17.76	1,336,208
05 Mar 25	17.40500 +0.01	17.98	17.41	17.80	805,001
04 Mar 25	17.40000 -1.19	18.37	17.38	18.14	1,266,770
03 Mar 25	18.59500 -0.11	19.04	18.59	18.90	503,959
28 Feb 25	18.71000 -0.38	19.05	18.50	18.87	668,556
27 Feb 25	19.09000 +0.53	19.61	18.84	19.21	1,006,607
26 Feb 25	18.56000 +0.45	18.73	18.28	18.50	621,959
25 Feb 25	18.11000 -0.45	18.61	18.11	18.53	413,790
24 Feb 25	18.56500 -0.22	18.84	18.48	18.66	361,255
21 Feb 25	18.78000 -0.26	19.20	18.67	19.03	366,333
20 Feb 25	19.04500 +0.25	19.49	18.89	18.90	606,725
19 Feb 25	18.79500 -0.54	19.55	18.80	19.50	406,943
18 Feb 25	19.33500 +0.05	19.40	19.13	19.38	321,327
17 Feb 25	19.28500 +0.43	19.28	18.88	19.00	577,500
14 Feb 25	18.85500 +0.06	19.15	18.73	18.75	702,737
13 Feb 25	18.79500 -1.03	19.69	18.80	19.55	890,209
12 Feb 25	19.83000 +0.07	19.83	19.57	19.73	425,855
11 Feb 25	19.76500 +0.17	19.76	19.42	19.60	599,986
10 Feb 25	19.59000 +0.79	19.60	18.94	19.00	1,079,326
07 Feb 25	18.80000 +0.06	18.94	18.65	18.65	403,862
06 Feb 25	18.73500 -0.05	19.14	18.74	18.90	461,729
05 Feb 25	18.78500 -0.16	18.99	18.77	18.97	465,801
04 Feb 25	18.94000 +0.40	18.95	18.54	18.59	570,122
03 Feb 25	18.54000 +0.15	18.67	17.88	18.00	605,165
31 Jan 25	18.39000 +0.24	18.40	18.02	18.15	486,155
30 Jan 25	18.14500 +0.15	18.36	18.03	18.10	287,036
29 Jan 25	18.00000 -0.27	18.23	17.30	17.79	641,146
28 Jan 25	18.27500 -0.34	18.64	18.27	18.51	452,423
27 Jan 25	18.61000 -0.09	18.80	18.42	18.55	479,927
24 Jan 25	18.70500 +0.09	18.70	18.22	18.50	665,398
23 Jan 25	18.61500 -0.22	18.90	18.61	18.83	430,893
22 Jan 25	18.83500 +0.17	18.98	18.51	18.52	671,137
21 Jan 25	18.66000 +0.08	18.83	18.50	18.53	333,791
20 Jan 25	18.58500 -0.12	18.95	18.58	18.75	421,613
17 Jan 25	18.70000 +0.28	18.82	18.58	18.70	434,026
16 Jan 25	18.42500 -0.13	18.75	18.42	18.70	414,952
15 Jan 25	18.55000 +0.20	18.67	18.39	18.46	486,280
14 Jan 25	18.35000 +0.26	18.35	17.93	18.00	468,952
13 Jan 25	18.09500 +0.28	18.17	17.65	17.80	486,046
10 Jan 25	17.81000 -0.28	18.11	17.80	18.00	598,554
09 Jan 25	18.09000 -0.15	18.32	18.03	18.13	394,002
08 Jan 25	18.24000 +1.22	18.27	17.36	17.81	2,213,122
07 Jan 25	17.02000 +0.14	17.16	16.67	16.80	472,955
06 Jan 25	16.88000 +0.31	16.92	16.47	16.68	356,225
03 Jan 25	16.56500 -0.06	16.67	16.25	16.58	284,189
02 Jan 25	16.62000 +0.20	16.83	16.58	16.61	365,308
31 Dec 24	16.42000 +0.10	16.42	16.28	16.28	99,007
30 Dec 24	16.31500 -0.09	16.39	16.23	16.36	348,779
27 Dec 24	16.40500 +0.06	16.51	16.35	16.35	251,428
24 Dec 24	16.35000 +0.09	16.40	16.28	16.33	93,740
23 Dec 24	16.26500 +0.00	16.39	16.16	16.39	445,345
20 Dec 24	16.26500 -0.33	16.38	16.06	16.22	1,160,532
19 Dec 24	16.59500 -0.36	16.90	16.52	16.60	482,604
18 Dec 24	16.96000 +0.22	17.16	16.57	16.98	589,007
17 Dec 24	16.74000 +0.39	16.83	16.23	16.25	637,687
16 Dec 24	16.35000 -0.25	16.60	16.19	16.54	424,914
13 Dec 24	16.60000 -0.32	17.02	16.53	16.84	367,361
12 Dec 24	16.92000 +0.14	17.22	16.84	17.10	486,952
11 Dec 24	16.78000 +0.10	16.78	16.27	16.34	474,401
10 Dec 24	16.68500 -0.28	16.93	16.52	16.85	553,274
09 Dec 24	16.96500 +0.03	17.22	16.92	17.17	491,390
06 Dec 24	16.93500 -0.18	17.31	16.83	17.14	423,321
05 Dec 24	17.11000 +0.39	17.24	16.67	16.67	777,520
04 Dec 24	16.72000 +0.19	16.92	16.52	16.52	568,664
03 Dec 24	16.52500 +0.14	16.59	16.39	16.46	461,571
02 Dec 24	16.38500 -0.22	16.69	16.27	16.31	421,535
29 Nov 24	16.60000 +0.07	16.66	16.40	16.53	395,387
28 Nov 24	16.53000 +0.29	16.58	16.15	16.20	358,787
27 Nov 24	16.24000 -0.45	16.67	16.09	16.62	667,352
26 Nov 24	16.69500 +0.07	16.70	16.47	16.51	464,891
25 Nov 24	16.62500 +0.03	16.93	16.49	16.70	630,009
22 Nov 24	16.59000 -0.06	16.72	16.48	16.70	334,023
21 Nov 24	16.65000 +0.07	16.75	16.48	16.62	612,700
20 Nov 24	16.58500 +0.10	16.83	16.33	16.50	588,201
19 Nov 24	16.48500 -0.36	17.05	16.43	16.87	714,196
18 Nov 24	16.85000 +0.62	17.03	16.43	16.61	1,206,034
15 Nov 24	16.23000 +0.97	16.49	14.65	15.17	1,479,451
14 Nov 24	15.26000 +0.11	15.41	15.11	15.11	450,620
13 Nov 24	15.14500 -0.24	15.47	15.05	15.32	449,827
12 Nov 24	15.38500 -0.53	15.90	15.36	15.76	606,036
11 Nov 24	15.91500 +0.08	16.14	15.85	15.95	491,899
08 Nov 24	15.83500 +0.06	15.84	15.52	15.74	506,467
07 Nov 24	15.78000 +0.20	16.06	15.74	15.81	794,018
06 Nov 24	15.58000 +1.01	15.68	14.91	15.40	1,419,008
05 Nov 24	14.57500 -0.31	14.76	14.42	14.68	495,481
04 Nov 24	14.88500 -0.22	15.24	14.78	15.10	310,219
01 Nov 24	15.10000 +0.05	15.30	15.08	15.18	440,606
31 Oct 24	15.05000 +0.45	15.05	14.57	14.57	930,185
30 Oct 24	14.60000 +0.13	14.65	14.31	14.44	418,375
29 Oct 24	14.47500 +0.36	14.59	14.10	14.16	631,654
28 Oct 24	14.11500 -0.03	14.30	13.96	14.08	257,398
25 Oct 24	14.15000 +0.24	14.18	13.85	13.87	331,543
24 Oct 24	13.90500 -0.03	14.31	13.90	13.91	264,513
23 Oct 24	13.94000 -0.40	14.30	13.94	14.30	302,134
22 Oct 24	14.33500 +0.23	14.34	13.99	14.14	430,224
21 Oct 24	14.10500 +0.10	14.20	14.00	14.00	277,243
18 Oct 24	14.00000 +0.00	14.23	13.90	14.06	303,097
17 Oct 24	14.00000 +0.06	14.03	13.77	13.96	375,872
16 Oct 24	13.94500 +0.02	14.13	13.85	13.88	301,876
15 Oct 24	13.92500 -0.13	13.95	13.69	13.83	415,243
14 Oct 24	14.05000 +0.24	14.09	13.78	13.85	291,056
11 Oct 24	13.80500 -0.01	13.90	13.73	13.84	214,880
10 Oct 24	13.82000 +0.07	13.87	13.60	13.75	399,375
09 Oct 24	13.75000 +0.03	13.80	13.55	13.61	318,951
08 Oct 24	13.71500 -0.60	14.10	13.70	14.10	534,485
07 Oct 24	14.32000 -0.03	14.41	14.06	14.41	343,468
04 Oct 24	14.35000 +0.31	14.46	14.15	14.15	513,991
03 Oct 24	14.04000 +0.07	14.10	13.70	14.01	349,161
02 Oct 24	13.97000 +0.31	14.10	13.80	13.90	662,627
01 Oct 24	13.66000 +0.07	13.75	13.30	13.61	410,569
30 Sep 24	13.58500 +0.00	13.73	13.40	13.65	526,970
27 Sep 24	13.58500 +0.40	13.59	13.23	13.23	655,637
26 Sep 24	13.18500 -0.34	13.47	13.10	13.44	930,880
25 Sep 24	13.53000 -0.12	13.77	13.43	13.45	453,972
24 Sep 24	13.64500 +0.03	13.89	13.04	13.15	893,230
23 Sep 24	13.61500 -0.13	13.80	13.46	13.77	327,816
20 Sep 24	13.74500 -0.63	14.31	13.69	14.22	778,204
19 Sep 24	14.37500 +0.56	14.38	13.98	14.03	555,486
18 Sep 24	13.81500 -0.06	13.94	13.77	13.89	478,530
17 Sep 24	13.87000 +0.18	13.94	13.72	13.77	524,778
16 Sep 24	13.69000 +0.10	13.78	13.45	13.56	459,032
13 Sep 24	13.59000 +0.14	13.66	13.35	13.40	434,776
12 Sep 24	13.45000 +0.27	13.51	13.28	13.40	396,795
11 Sep 24	13.18000 -0.07	13.46	13.09	13.24	559,206
10 Sep 24	13.25500 -0.34	13.60	13.23	13.53	316,192
09 Sep 24	13.59500 +0.09	13.70	13.52	13.59	184,954
06 Sep 24	13.51000 -0.23	13.70	13.41	13.65	299,729
05 Sep 24	13.74500 -0.07	13.99	13.54	13.67	352,601
04 Sep 24	13.81500 -0.25	14.03	13.74	13.86	544,907
03 Sep 24	14.06500 -0.55	14.65	13.95	14.63	555,124
02 Sep 24	14.61000 +0.13	14.64	14.22	14.43	343,671
30 Aug 24	14.48500 +0.19	14.73	14.26	14.31	883,643
29 Aug 24	14.29500 +0.85	14.36	13.37	13.38	700,222
28 Aug 24	13.45000 -0.08	13.60	13.41	13.52	245,791
27 Aug 24	13.53000 +0.05	13.67	13.49	13.60	291,801
26 Aug 24	13.48000 +0.16	13.59	13.32	13.45	291,026
23 Aug 24	13.32000 +0.15	13.40	13.16	13.16	287,519
22 Aug 24	13.16500 -0.14	13.38	13.16	13.26	356,326
21 Aug 24	13.30000 -0.03	13.40	13.17	13.24	406,513
20 Aug 24	13.33000 -0.30	13.62	13.19	13.62	468,416
19 Aug 24	13.63000 +0.23	13.64	13.32	13.32	310,577
16 Aug 24	13.40000 -0.08	13.56	13.35	13.50	271,483
15 Aug 24	13.48000 +0.29	13.48	13.14	13.23	216,719
14 Aug 24	13.19000 -0.14	13.44	13.15	13.39	322,453
13 Aug 24	13.33000 -0.04	13.53	13.24	13.43	315,462
12 Aug 24	13.37000 -0.08	13.57	13.34	13.51	355,342
09 Aug 24	13.45000 -0.13	13.65	13.38	13.53	356,990
08 Aug 24	13.58000 -0.10	13.73	13.43	13.60	349,557
07 Aug 24	13.67500 +0.07	13.90	13.63	13.84	318,512
06 Aug 24	13.60500 +0.13	14.19	13.43	13.78	475,132
05 Aug 24	13.47000 -0.37	13.58	13.01	13.23	949,799
02 Aug 24	13.84000 -0.74	14.44	13.84	14.40	708,912
01 Aug 24	14.58000 -0.40	15.13	14.41	14.93	731,016
31 Jul 24	14.98000 +0.23	15.06	14.85	14.96	416,805
30 Jul 24	14.74500 -0.06	14.90	14.65	14.73	630,623
29 Jul 24	14.80000 +0.00	14.80	14.36	14.74	532,723
26 Jul 24	14.80000 +0.43	15.06	12.81	13.15	1,713,222
25 Jul 24	14.37500 -0.34	14.60	14.12	14.60	793,862
24 Jul 24	14.71500 -0.09	14.85	14.61	14.70	553,589
23 Jul 24	14.80000 -0.24	15.16	14.77	15.09	441,072
22 Jul 24	15.04500 +0.07	15.11	14.86	14.94	275,334
19 Jul 24	14.97000 -0.16	15.21	14.90	15.06	262,910
18 Jul 24	15.13500 +0.20	15.22	14.77	14.79	437,640
17 Jul 24	14.93000 +0.09	15.03	14.77	14.80	339,058
16 Jul 24	14.84000 -0.10	14.95	14.49	14.89	400,199
15 Jul 24	14.93500 +0.24	14.94	14.60	14.60	577,678
12 Jul 24	14.69500 +0.07	15.00	14.66	14.80	450,007
11 Jul 24	14.62000 +0.01	14.63	14.44	14.63	458,796
10 Jul 24	14.61000 +0.16	14.68	14.31	14.49	438,057
09 Jul 24	14.45000 -0.10	14.60	14.30	14.57	465,734
08 Jul 24	14.54500 -0.11	14.90	14.38	14.54	586,999
05 Jul 24	14.65500 -0.15	14.98	14.60	14.77	420,369
04 Jul 24	14.80000 +0.07	14.89	14.58	14.85	351,489
03 Jul 24	14.72500 +0.02	14.89	14.53	14.80	664,654
02 Jul 24	14.70500 +0.01	15.12	14.63	14.77	457,918
01 Jul 24	14.70000 +0.05	15.31	14.65	15.27	581,793
28 Jun 24	14.64500 +0.06	14.94	14.55	14.69	654,073
27 Jun 24	14.59000 -0.14	14.66	14.43	14.60	599,402
26 Jun 24	14.72500 -0.38	15.10	14.66	15.10	722,055
25 Jun 24	15.10000 -0.03	15.25	15.00	15.17	292,247
24 Jun 24	15.13500 +0.14	15.16	14.77	14.81	602,207
21 Jun 24	14.99500 -0.26	15.28	14.84	15.24	659,812
20 Jun 24	15.25500 +0.25	15.39	14.97	15.02	421,954
19 Jun 24	15.00500 -0.09	15.19	14.93	15.11	403,149
18 Jun 24	15.09500 +0.34	15.27	14.70	14.94	651,797
17 Jun 24	14.76000 +0.28	14.82	14.31	14.43	638,083
14 Jun 24	14.47500 -0.59	14.89	14.39	14.85	1,212,630
13 Jun 24	15.06000 -0.60	15.66	14.88	15.64	813,301
12 Jun 24	15.66500 -0.09	15.93	15.55	15.76	402,037
11 Jun 24	15.75500 -0.39	16.15	15.55	16.15	547,129
10 Jun 24	16.15000 +0.10	16.17	15.80	15.90	395,216
07 Jun 24	16.05000 +0.11	16.30	16.00	16.15	382,706
06 Jun 24	15.94000 +0.21	16.15	15.90	15.96	569,056
05 Jun 24	15.73000 -0.16	16.05	15.73	15.94	498,565
04 Jun 24	15.89000 -0.40	16.08	15.64	16.08	858,162
03 Jun 24	16.29000 -0.03	16.77	16.17	16.48	525,597
31 May 24	16.32500 +0.08	16.50	16.15	16.30	709,721
30 May 24	16.24500 -0.42	16.68	16.22	16.51	477,825
29 May 24	16.66500 -0.35	17.17	16.67	17.06	420,104
28 May 24	17.01500 -0.01	17.17	16.95	17.03	391,145
27 May 24	17.02000 +0.41	17.12	16.65	16.69	334,139
24 May 24	16.61500 -0.13	16.82	16.47	16.65	436,673
23 May 24	16.74500 -0.08	16.86	16.68	16.76	375,269
22 May 24	16.82500 -0.20	17.18	16.68	16.80	546,802
21 May 24	17.03000 -0.18	17.28	16.82	17.22	785,615
20 May 24	17.21000 +0.53	17.21	16.78	16.78	689,527
17 May 24	16.67500 -0.19	16.94	16.06	16.85	1,110,776
16 May 24	16.86000 +0.13	17.00	15.60	15.85	2,007,080
15 May 24	16.73500 +0.08	16.93	16.39	16.77	753,203
14 May 24	16.65500 +0.30	16.75	16.38	16.38	498,396
13 May 24	16.35500 +0.01	16.35	16.22	16.32	394,003
10 May 24	16.34000 +0.01	16.65	16.34	16.39	311,803
09 May 24	16.33500 -0.01	16.41	16.18	16.34	311,572
08 May 24	16.34000 -0.06	16.45	16.28	16.39	393,861
07 May 24	16.40000 -0.02	16.55	16.25	16.47	357,305
06 May 24	16.42000 +0.42	16.45	16.02	16.17	377,967
03 May 24	16.00000 -0.10	16.26	15.95	16.11	683,545
02 May 24	16.10000 -0.16	16.14	15.76	16.05	920,676
30 Apr 24	16.26500 -0.30	16.83	16.24	16.70	534,804
29 Apr 24	16.56500 +0.39	16.59	16.11	16.18	907,202
26 Apr 24	16.18000 -0.28	16.92	16.07	16.73	1,095,268
25 Apr 24	16.46500 -0.30	16.79	16.28	16.74	761,273
24 Apr 24	16.76000 +0.00	17.02	16.67	16.98	686,244
23 Apr 24	16.76000 -0.34	17.20	16.64	17.11	871,679
22 Apr 24	17.10500 -0.21	17.37	17.03	17.30	552,127
19 Apr 24	17.31500 -0.31	17.53	17.06	17.40	945,824
18 Apr 24	17.62500 -0.14	17.69	17.40	17.65	491,789
17 Apr 24	17.76000 +0.18	18.02	17.45	17.48	661,220
16 Apr 24	17.58500 -0.37	17.83	17.55	17.70	630,637
15 Apr 24	17.95500 +0.14	18.02	17.61	17.77	527,996
12 Apr 24	17.82000 +0.38	17.89	17.51	17.63	618,914
11 Apr 24	17.44000 -0.28	18.03	17.31	17.82	610,015
10 Apr 24	17.72500 +0.02	17.95	17.56	17.80	808,328
09 Apr 24	17.70000 -0.41	18.20	17.58	18.12	754,009
08 Apr 24	18.11500 +0.28	18.19	17.72	17.82	699,339
05 Apr 24	17.83500 -0.18	17.96	17.57	17.95	573,955
04 Apr 24	18.01500 +0.25	18.04	17.76	17.84	728,448
03 Apr 24	17.76000 +0.29	17.78	17.44	17.54	790,441
02 Apr 24	17.47000 +0.27	17.70	17.30	17.30	806,723
28 Mar 24	17.20000 +0.07	17.28	16.97	17.23	957,801
27 Mar 24	17.13500 -0.12	17.27	16.91	17.20	647,530
26 Mar 24	17.25500 +0.11	17.35	17.13	17.16	1,064,207
25 Mar 24	17.14500 +0.17	17.24	16.97	16.97	706,204
22 Mar 24	16.97500 -0.08	17.30	16.88	16.93	716,995
21 Mar 24	17.06000 +0.28	17.13	16.79	16.90	1,144,888
20 Mar 24	16.77500 +0.23	16.77	16.28	16.50	960,208
19 Mar 24	16.55000 +0.13	16.63	16.29	16.50	707,084
18 Mar 24	16.42000 +0.84	16.61	15.68	15.69	1,545,325
15 Mar 24	15.58000 -0.35	16.28	15.51	16.00	1,630,064
14 Mar 24	15.93000 -0.01	16.12	15.55	15.98	1,487,407
13 Mar 24	15.94000 +1.10	16.37	15.71	15.90	4,433,305
12 Mar 24	14.84000 +0.21	15.05	14.61	14.78	884,117
11 Mar 24	14.63000 -0.01	14.73	14.39	14.65	681,731
08 Mar 24	14.63500 +0.16	14.82	14.52	14.64	807,161
07 Mar 24	14.47500 +0.08	14.64	14.15	14.29	510,493
06 Mar 24	14.40000 +0.52	14.73	14.03	14.03	1,878,547
05 Mar 24	13.88000 +0.30	14.11	13.36	13.48	693,695
04 Mar 24	13.58500 -0.19	13.98	13.25	13.76	1,198,138
01 Mar 24	13.77000 -0.26	14.28	13.06	14.05	2,134,885
29 Feb 24	14.03000 +0.06	14.17	13.67	13.94	881,159
28 Feb 24	13.97000 +0.09	14.02	13.78	13.88	503,673
27 Feb 24	13.88500 -0.01	14.00	13.80	13.95	357,987
26 Feb 24	13.90000 +0.30	13.94	13.50	13.50	597,792
23 Feb 24	13.60000 -0.05	13.68	13.38	13.56	656,988
22 Feb 24	13.65000 +0.57	14.04	13.32	13.44	1,471,052
21 Feb 24	13.08000 +0.10	13.17	12.92	13.01	503,350
20 Feb 24	12.97500 -0.36	13.32	12.97	13.32	952,802
19 Feb 24	13.34000 -0.30	13.73	13.33	13.55	475,528
16 Feb 24	13.63500 +0.28	13.71	13.56	13.60	657,215
15 Feb 24	13.35500 +0.09	13.38	13.15	13.25	668,838
14 Feb 24	13.26500 -0.41	13.60	13.27	13.60	746,265
13 Feb 24	13.67500 +0.03	13.98	13.51	13.69	496,760
12 Feb 24	13.64500 +0.15	13.86	13.49	13.49	452,009
09 Feb 24	13.49500 +0.02	13.56	13.31	13.44	400,532
08 Feb 24	13.47500 +0.09	13.57	13.22	13.41	543,719
07 Feb 24	13.39000 -0.18	13.57	13.17	13.56	842,949
06 Feb 24	13.57500 +0.10	13.70	13.50	13.66	686,773
05 Feb 24	13.48000 -0.67	14.22	13.31	14.15	1,644,198
02 Feb 24	14.15000 +0.42	15.04	14.08	14.49	2,674,097
01 Feb 24	13.72500 +0.39	13.76	13.20	13.25	1,014,991
31 Jan 24	13.33500 +0.23	13.55	13.16	13.16	1,009,351
30 Jan 24	13.10000 -0.88	14.06	12.95	13.99	2,084,229
29 Jan 24	13.97500 +0.05	14.18	13.87	14.13	743,368
26 Jan 24	13.93000 +0.11	14.02	13.87	13.95	785,056
25 Jan 24	13.82500 -0.01	13.98	13.77	13.93	640,911
24 Jan 24	13.83500 +0.27	13.90	13.60	13.66	733,205
23 Jan 24	13.56500 +0.30	13.62	13.16	13.38	871,222
22 Jan 24	13.26000 -0.47	13.77	13.20	13.77	890,376
19 Jan 24	13.73000 +0.23	13.82	13.58	13.61	1,420,274
18 Jan 24	13.49500 +0.34	13.49	13.12	13.20	944,677
17 Jan 24	13.16000 -0.04	13.19	12.86	12.97	1,003,959
16 Jan 24	13.20000 +0.20	13.45	12.81	12.95	1,251,156
15 Jan 24	12.99500 -0.14	13.22	12.78	13.18	790,173
12 Jan 24	13.13500 -0.13	13.32	13.04	13.32	1,089,103
11 Jan 24	13.26000 -0.27	13.59	13.26	13.57	1,189,398
10 Jan 24	13.53000 -0.24	13.75	13.43	13.75	1,024,516
09 Jan 24	13.77500 -0.32	14.15	13.76	14.14	999,016
08 Jan 24	14.09500 -0.47	14.59	14.03	14.47	845,048
05 Jan 24	14.56500 +0.28	14.59	14.13	14.22	740,144
04 Jan 24	14.28500 +0.07	14.47	14.24	14.40	535,110
03 Jan 24	14.21000 -0.01	14.22	13.88	14.00	744,122
02 Jan 24	14.21500 +0.19	14.44	14.10	14.20	759,094
29 Dec 23	14.02500 -0.17	14.20	13.98	14.10	431,899
28 Dec 23	14.19500 -0.17	14.36	14.19	14.35	435,171
27 Dec 23	14.36500 +0.06	14.67	14.34	14.45	713,382
22 Dec 23	14.30500 -0.09	14.45	14.22	14.40	377,784
21 Dec 23	14.39000 -0.06	14.42	13.98	14.27	747,464
20 Dec 23	14.45000 +0.21	14.52	14.19	14.30	913,645
19 Dec 23	14.24000 +0.51	14.26	13.58	13.69	1,304,019
18 Dec 23	13.73000 +0.48	13.81	13.24	13.25	1,223,116
15 Dec 23	13.25000 +0.18	13.41	13.10	13.10	3,495,038
14 Dec 23	13.07000 +0.45	13.23	12.79	12.80	1,496,699
13 Dec 23	12.62000 +0.15	12.65	12.31	12.36	901,787
12 Dec 23	12.47000 -0.32	12.80	12.38	12.76	1,075,121
11 Dec 23	12.79500 -0.36	13.22	12.79	13.18	670,244
08 Dec 23	13.16000 -0.02	13.26	12.88	13.15	904,785
07 Dec 23	13.17500 -0.38	13.55	13.16	13.55	917,236
06 Dec 23	13.55500 -0.20	13.81	13.52	13.75	645,440
05 Dec 23	13.76000 -0.05	13.93	13.73	13.85	564,409
04 Dec 23	13.81000 -0.18	14.01	13.81	13.89	943,532
01 Dec 23	13.99000 +0.48	13.99	13.65	13.74	1,040,542
30 Nov 23	13.50500 +0.05	13.72	13.48	13.55	1,185,315
29 Nov 23	13.46000 -0.03	13.55	13.32	13.41	660,211
28 Nov 23	13.49500 +0.26	13.56	13.30	13.30	1,028,568
27 Nov 23	13.23500 +0.28	13.23	12.90	12.92	892,123
24 Nov 23	12.95500 +0.20	12.99	12.65	12.70	598,275
23 Nov 23	12.75000 +0.01	12.90	12.64	12.89	477,515
22 Nov 23	12.74000 -0.23	13.04	12.60	13.00	1,079,245
21 Nov 23	12.97000 -0.26	13.11	12.93	13.11	813,785
20 Nov 23	13.23500 -0.07	13.53	13.14	13.45	1,259,197
17 Nov 23	13.30000 +0.15	13.33	12.92	13.18	1,339,983
16 Nov 23	13.15000 +0.65	13.51	12.92	13.14	3,487,101
15 Nov 23	12.50000 +0.00	12.58	12.31	12.57	847,570
14 Nov 23	12.50000 +0.16	12.56	12.39	12.39	936,163
13 Nov 23	12.34000 +0.10	12.38	12.19	12.26	403,609
10 Nov 23	12.24000 +0.00	12.40	12.20	12.20	565,780
09 Nov 23	12.24000 +0.01	12.30	12.04	12.28	501,994
08 Nov 23	12.23500 -0.12	12.38	12.19	12.31	494,390
07 Nov 23	12.35500 -0.05	12.38	12.12	12.27	572,931
06 Nov 23	12.40000 +0.41	12.57	12.13	12.13	1,440,666
03 Nov 23	11.99000 +0.09	12.14	11.86	12.02	872,674
02 Nov 23	11.90500 +0.30	12.02	11.75	11.75	709,517
01 Nov 23	11.60000 +0.28	11.65	11.36	11.38	548,008
31 Oct 23	11.32500 +0.04	11.40	11.12	11.28	632,883
30 Oct 23	11.28500 +0.11	11.37	11.18	11.18	415,240
27 Oct 23	11.17000 +0.17	11.40	11.13	11.14	632,978
26 Oct 23	11.00000 +0.07	11.11	10.78	10.80	623,901
25 Oct 23	10.92500 -0.10	11.09	10.82	11.02	461,121
24 Oct 23	11.02000 +0.25	11.11	10.76	10.80	695,992
23 Oct 23	10.77000 -0.06	10.85	10.64	10.70	350,115
20 Oct 23	10.83500 -0.20	11.01	10.74	10.99	525,085
19 Oct 23	11.03500 -0.07	11.03	10.85	11.00	617,559
18 Oct 23	11.11000 -0.08	11.28	11.10	11.26	344,824
17 Oct 23	11.18500 +0.00	11.27	11.02	11.20	467,668
16 Oct 23	11.18500 -0.13	11.48	11.11	11.32	426,000
13 Oct 23	11.32000 +0.11	11.43	11.21	11.23	617,925
12 Oct 23	11.21000 +0.07	11.55	11.21	11.22	874,464
11 Oct 23	11.14000 -0.07	11.33	11.06	11.15	576,910
10 Oct 23	11.21000 +0.35	11.21	10.81	10.93	1,129,876
09 Oct 23	10.86500 +0.47	10.89	10.62	10.62	1,420,002
06 Oct 23	10.40000 +0.16	10.40	10.15	10.33	811,056
05 Oct 23	10.24000 -0.22	10.45	9.97	10.45	1,331,734
04 Oct 23	10.46000 -0.35	10.73	10.28	10.73	1,602,791
03 Oct 23	10.80500 -0.35	11.16	10.75	11.05	973,089
02 Oct 23	11.16000 -0.40	11.56	11.06	11.53	891,994
29 Sep 23	11.56000 -0.15	11.73	11.25	11.52	566,306
28 Sep 23	11.71000 +0.05	11.85	11.63	11.73	534,604
27 Sep 23	11.66500 +0.19	11.76	11.42	11.49	699,973
26 Sep 23	11.47500 +0.10	11.51	10.93	11.31	1,205,961
25 Sep 23	11.38000 -0.29	11.73	11.15	11.73	1,372,306
22 Sep 23	11.67000 -0.18	11.89	11.63	11.80	621,553
21 Sep 23	11.85000 -0.40	12.14	11.81	12.13	930,747
20 Sep 23	12.25500 -0.06	12.38	12.05	12.30	625,648
19 Sep 23	12.31500 -0.02	12.46	12.27	12.36	548,567
18 Sep 23	12.33000 -0.03	12.49	12.26	12.26	625,283
15 Sep 23	12.36000 -0.03	12.51	12.22	12.49	1,430,449
14 Sep 23	12.38500 +0.47	12.43	11.91	11.98	852,021
13 Sep 23	11.92000 -0.39	12.30	11.73	12.29	1,446,793
12 Sep 23	12.31500 +0.02	12.49	11.93	12.41	1,491,487
11 Sep 23	12.29000 -0.42	12.81	12.26	12.73	1,051,907
08 Sep 23	12.71000 +0.20	12.71	12.38	12.45	613,489
07 Sep 23	12.51000 -0.23	12.78	12.51	12.73	625,099
06 Sep 23	12.74500 -0.03	12.91	12.69	12.78	953,663
05 Sep 23	12.78000 +0.13	12.83	12.52	12.60	724,982
04 Sep 23	12.65000 +0.09	12.85	12.62	12.69	667,607
01 Sep 23	12.55500 +0.20	12.63	12.44	12.50	696,628
31 Aug 23	12.35500 -0.05	12.47	12.31	12.47	1,087,742
30 Aug 23	12.40000 -0.12	12.58	12.40	12.52	456,211
29 Aug 23	12.51500 +0.09	12.63	12.45	12.48	467,610
28 Aug 23	12.43000 +0.38	12.45	12.14	12.15	478,129
25 Aug 23	12.05500 -0.22	12.27	12.02	12.27	305,827
24 Aug 23	12.27000 +0.11	12.36	12.03	12.15	414,719
23 Aug 23	12.16500 -0.19	12.35	12.02	12.35	586,000
22 Aug 23	12.35000 -0.05	12.52	12.28	12.39	461,882
21 Aug 23	12.40000 +0.14	12.52	12.26	12.27	449,887
18 Aug 23	12.25500 -0.16	12.38	11.99	12.30	602,482
17 Aug 23	12.41500 +0.10	12.53	12.17	12.24	614,340
16 Aug 23	12.32000 +0.23	12.34	11.91	11.94	699,938
15 Aug 23	12.09000 +0.23	12.18	11.86	11.95	870,354
14 Aug 23	11.86500 +0.03	11.95	11.65	11.72	318,274
11 Aug 23	11.83000 -0.02	11.85	11.67	11.80	339,671
10 Aug 23	11.85000 +0.16	11.90	11.72	11.76	507,435
09 Aug 23	11.69500 +0.17	11.72	11.49	11.67	454,446
08 Aug 23	11.52000 -0.22	11.53	11.38	11.52	643,015
07 Aug 23	11.74000 +0.05	11.76	11.58	11.62	641,854
04 Aug 23	11.69500 +0.34	11.73	11.40	11.48	1,096,920
03 Aug 23	11.35500 -0.27	11.44	11.07	11.44	1,331,492
02 Aug 23	11.62000 -0.30	11.91	11.55	11.90	784,602
01 Aug 23	11.91500 +0.06	12.34	11.88	11.88	1,065,028
31 Jul 23	11.86000 +0.13	11.98	11.44	11.70	816,405
28 Jul 23	11.72500 -0.19	11.91	11.15	11.70	1,951,011
27 Jul 23	11.91500 +0.06	11.98	11.80	11.89	657,728
26 Jul 23	11.85000 -0.02	12.01	11.69	11.80	815,555
25 Jul 23	11.87500 -0.11	12.28	11.85	12.23	886,850
24 Jul 23	11.99000 +0.05	12.03	11.83	11.94	509,988
21 Jul 23	11.94500 +0.05	12.05	11.88	11.95	497,372
20 Jul 23	11.90000 +0.11	12.05	11.77	11.78	863,769
19 Jul 23	11.78500 +0.13	11.88	11.56	11.63	677,449
18 Jul 23	11.66000 +0.26	11.66	11.28	11.30	483,241
17 Jul 23	11.40000 -0.18	11.56	11.22	11.37	970,980
14 Jul 23	11.58000 +0.21	12.20	11.58	11.80	1,782,226
13 Jul 23	11.37000 +0.06	11.46	11.25	11.30	867,373
12 Jul 23	11.30500 +0.40	11.40	10.90	10.93	922,560
11 Jul 23	10.90500 +0.15	11.08	10.84	10.86	508,731
10 Jul 23	10.75000 +0.01	10.82	10.62	10.72	336,064
07 Jul 23	10.74500 +0.18	10.81	10.59	10.62	494,722
06 Jul 23	10.56000 -0.31	10.91	10.56	10.75	675,752
05 Jul 23	10.87000 -0.23	11.10	10.81	11.06	693,833
04 Jul 23	11.10500 +0.06	11.18	10.82	10.98	690,382
03 Jul 23	11.04500 +0.22	11.13	10.86	10.97	1,057,761
30 Jun 23	10.82500 +0.14	10.96	10.73	10.78	920,035
29 Jun 23	10.68500 +0.37	10.88	10.55	10.55	1,806,315
28 Jun 23	10.32000 +0.10	10.35	10.14	10.23	751,332
27 Jun 23	10.21500 -0.10	10.55	10.13	10.48	772,037
26 Jun 23	10.31500 +0.20	10.44	9.95	10.10	943,417
23 Jun 23	10.11000 -0.18	10.31	10.07	10.19	797,022
22 Jun 23	10.28500 -0.10	10.44	10.14	10.28	519,902
21 Jun 23	10.38500 +0.39	10.39	9.93	10.03	1,074,970
20 Jun 23	10.00000 -0.20	10.15	9.95	10.13	909,123
19 Jun 23	10.20000 -0.07	10.33	10.13	10.20	579,052
16 Jun 23	10.27500 -0.03	10.53	10.18	10.43	1,508,093
15 Jun 23	10.30000 -0.28	10.59	10.02	10.59	1,327,149
14 Jun 23	10.58000 +0.20	10.77	10.30	10.31	1,179,535
13 Jun 23	10.38000 +0.21	10.39	10.18	10.21	681,598
12 Jun 23	10.17000 -0.18	10.36	10.08	10.31	949,629
09 Jun 23	10.35500 -0.21	10.64	10.34	10.52	667,933
08 Jun 23	10.56000 +0.02	10.69	10.48	10.48	684,608
07 Jun 23	10.54500 +0.19	10.56	10.14	10.28	1,061,789
06 Jun 23	10.35500 -0.10	10.45	10.05	10.41	963,935
05 Jun 23	10.45000 +0.03	10.69	10.41	10.58	840,881
02 Jun 23	10.41500 +0.44	10.59	10.10	10.10	1,046,520
01 Jun 23	9.97200 +0.19	9.97	9.69	9.86	928,188
31 May 23	9.78200 -0.21	9.99	9.76	9.92	1,520,178
30 May 23	9.99200 -0.17	10.25	9.99	10.16	762,700
29 May 23	10.16000 +0.07	10.32	10.12	10.13	684,754
26 May 23	10.08500 -0.20	10.36	10.09	10.36	1,091,218
25 May 23	10.29000 -0.36	10.63	10.24	10.61	892,612
24 May 23	10.65500 -0.24	10.85	10.55	10.85	847,344
23 May 23	10.89500 +0.09	10.91	10.65	10.77	777,604
22 May 23	10.81000 -0.01	10.95	10.72	10.80	789,294
19 May 23	10.82000 -0.26	11.19	10.81	11.17	1,141,049
18 May 23	11.07500 -0.23	11.43	10.93	11.39	1,419,752
17 May 23	11.30500 +0.89	11.44	10.75	10.94	3,333,037
16 May 23	10.41500 +0.06	10.44	10.20	10.30	1,098,054
15 May 23	10.35500 +0.09	10.44	10.15	10.26	790,957
12 May 23	10.26000 +0.10	10.40	10.09	10.12	806,362
11 May 23	10.16500 -0.18	10.43	10.08	10.32	799,167
10 May 23	10.34000 -0.01	10.48	10.22	10.34	841,147
09 May 23	10.34500 -0.03	10.39	10.09	10.27	1,383,130
08 May 23	10.37500 +0.45	10.48	10.05	10.10	1,785,714
05 May 23	9.92200 +0.31	9.96	9.73	9.78	1,143,313
04 May 23	9.61200 -0.08	9.99	9.55	9.78	1,393,936
03 May 23	9.69200 -0.05	9.89	9.55	9.85	1,111,162
02 May 23	9.74400 -0.59	10.31	9.74	10.26	1,649,975
28 Apr 23	10.33500 +0.16	10.36	9.98	10.18	1,279,918
27 Apr 23	10.17500 -0.17	10.27	9.98	10.18	1,227,380
26 Apr 23	10.34500 +0.17	10.35	10.04	10.13	1,190,774
25 Apr 23	10.17500 -0.27	10.36	10.04	10.35	935,007
24 Apr 23	10.44500 +0.01	10.52	10.17	10.31	1,176,833
21 Apr 23	10.43500 -0.38	10.85	10.33	10.71	2,185,914
20 Apr 23	10.81500 -0.10	10.98	10.78	10.85	753,998
19 Apr 23	10.91000 -0.62	11.43	10.70	11.40	2,190,657
18 Apr 23	11.53000 -0.45	12.01	11.53	12.01	1,169,349
17 Apr 23	11.97500 -0.02	12.19	11.95	12.01	577,322
14 Apr 23	12.00000 -0.04	12.05	11.65	11.91	767,563
13 Apr 23	12.04000 +0.26	12.06	11.77	11.80	847,184
12 Apr 23	11.78500 +0.06	11.92	11.64	11.70	691,781
11 Apr 23	11.72000 +0.42	11.74	11.40	11.44	954,011
06 Apr 23	11.30000 -0.11	11.61	11.30	11.49	835,806
05 Apr 23	11.41000 -0.28	11.69	11.27	11.62	1,121,272
04 Apr 23	11.68500 -0.26	12.08	11.69	11.97	857,204
03 Apr 23	11.94500 +0.32	12.26	11.77	12.02	1,197,765
31 Mar 23	11.62000 +0.06	11.73	11.53	11.60	1,015,636
30 Mar 23	11.56000 +0.31	11.81	11.19	11.28	1,279,766
29 Mar 23	11.25000 +0.27	11.39	10.92	11.07	1,420,898
28 Mar 23	10.98000 +0.17	11.15	10.82	11.10	1,335,101
27 Mar 23	10.80500 +0.15	10.96	10.48	10.93	1,108,957
24 Mar 23	10.65500 -0.64	11.25	10.35	11.19	2,541,321
23 Mar 23	11.29500 -0.23	11.57	11.27	11.49	1,131,915
22 Mar 23	11.53000 +0.10	11.56	11.24	11.39	1,219,461
21 Mar 23	11.43000 +0.39	11.59	10.99	11.15	2,007,676
20 Mar 23	11.04500 +0.16	11.19	10.28	10.59	2,726,145
17 Mar 23	10.88500 -0.22	11.74	10.81	11.47	3,660,010
16 Mar 23	11.10500 -0.20	11.60	10.50	11.50	4,158,688
15 Mar 23	11.30000 -1.82	13.08	11.24	13.08	3,970,679
14 Mar 23	13.12500 +0.07	13.30	12.53	12.94	2,019,947
13 Mar 23	13.05000 -0.59	13.47	12.52	13.47	2,665,920
10 Mar 23	13.64000 -0.32	13.74	13.32	13.60	1,401,423
09 Mar 23	13.96000 -0.57	14.44	13.72	14.44	1,749,707
08 Mar 23	14.53500 +0.03	14.90	14.42	14.56	1,344,008
07 Mar 23	14.50500 +0.08	14.89	14.37	14.62	1,431,946
06 Mar 23	14.42500 -0.05	14.57	14.27	14.48	961,877
03 Mar 23	14.48000 +0.25	15.06	14.25	14.27	1,796,281
02 Mar 23	14.23000 +0.82	14.36	13.66	13.95	2,393,003
01 Mar 23	13.40500 -0.12	13.95	13.11	13.68	1,720,574
28 Feb 23	13.52500 -0.32	14.03	13.48	13.86	900,343
27 Feb 23	13.84500 +0.11	14.06	13.78	13.80	706,092
24 Feb 23	13.73500 -0.01	13.97	13.60	13.85	669,858
23 Feb 23	13.74500 +0.26	13.93	13.43	13.45	678,846
22 Feb 23	13.49000 -0.41	14.07	13.47	14.07	878,004
21 Feb 23	13.90000 +0.00	14.06	13.73	13.91	469,483
20 Feb 23	13.89500 -0.23	14.15	13.88	14.06	579,157
17 Feb 23	14.12500 -0.44	14.60	14.13	14.50	1,211,304
16 Feb 23	14.56500 +0.64	14.94	14.04	14.04	2,046,640
15 Feb 23	13.92000 -0.23	14.12	13.88	14.11	626,586
14 Feb 23	14.14500 +0.21	14.23	13.93	14.03	618,341
13 Feb 23	13.94000 -0.28	14.19	13.94	14.18	535,372
10 Feb 23	14.21500 +0.10	14.28	13.94	14.02	890,646
09 Feb 23	14.12000 +0.44	14.31	13.81	13.93	1,558,060
08 Feb 23	13.67500 +0.11	14.02	13.61	13.74	1,172,554
07 Feb 23	13.57000 +0.34	13.69	13.37	13.39	1,066,237
06 Feb 23	13.23000 -0.15	13.37	13.02	13.37	643,809
03 Feb 23	13.37500 +0.10	13.52	13.16	13.25	701,272
02 Feb 23	13.27000 -0.14	13.52	13.11	13.43	1,099,711
01 Feb 23	13.41000 +0.05	13.60	13.35	13.48	730,669
31 Jan 23	13.36500 -0.09	13.46	13.19	13.40	1,016,957
30 Jan 23	13.45000 +0.01	13.50	13.09	13.39	1,082,325
27 Jan 23	13.43500 +0.26	13.57	13.20	13.32	1,508,210
26 Jan 23	13.17500 -0.06	13.51	13.05	13.24	1,325,963
25 Jan 23	13.24000 +0.27	13.50	13.05	13.17	1,286,065
24 Jan 23	12.97000 -0.13	13.22	12.83	13.08	658,301
23 Jan 23	13.10500 -0.03	13.31	12.98	13.18	1,324,006
20 Jan 23	13.13500 +0.19	13.49	12.98	13.36	1,302,052
19 Jan 23	12.94500 -0.39	13.15	12.45	13.07	1,558,044
18 Jan 23	13.33500 +0.44	13.57	12.89	12.89	1,448,100
17 Jan 23	12.89500 +0.42	13.15	12.51	12.51	1,362,403
16 Jan 23	12.47500 +0.20	12.65	12.27	12.27	860,356
13 Jan 23	12.27000 +0.27	12.35	12.04	12.04	841,374
12 Jan 23	12.00500 +0.23	12.14	11.73	11.80	1,081,783
11 Jan 23	11.78000 -0.06	12.06	11.69	11.84	748,046
10 Jan 23	11.83500 -0.19	12.07	11.72	11.97	786,187
09 Jan 23	12.02500 +0.13	12.36	11.93	11.95	1,193,130
06 Jan 23	11.90000 -0.01	12.06	11.75	11.77	831,199
05 Jan 23	11.90500 +0.30	12.02	11.45	11.57	1,306,256
04 Jan 23	11.60500 -0.63	12.14	11.39	12.14	1,538,074
03 Jan 23	12.23500 -0.45	12.69	12.19	12.63	993,612
02 Jan 23	12.68000 +0.41	12.75	12.37	12.41	541,017
30 Dec 22	12.27000 +0.00	12.34	12.10	12.25	444,367
29 Dec 22	12.27000 +0.13	12.36	11.95	12.09	806,276
28 Dec 22	12.14000 -0.58	12.72	12.06	12.70	1,094,589
27 Dec 22	12.72000 +0.13	12.89	12.65	12.70	912,708
23 Dec 22	12.59000 +0.07	12.65	12.35	12.41	1,205,772
22 Dec 22	12.51500 +0.20	12.68	12.19	12.37	1,705,064
21 Dec 22	12.31500 +0.36	12.39	11.98	12.00	2,140,537
20 Dec 22	11.95000 +0.51	11.97	11.32	11.50	1,843,643
19 Dec 22	11.43500 +0.36	11.74	11.05	11.05	1,804,520
16 Dec 22	11.07500 +0.32	11.19	10.47	10.81	2,817,526
15 Dec 22	10.75000 -0.19	10.94	10.65	10.90	1,229,219
14 Dec 22	10.93500 +0.18	10.95	10.69	10.70	1,030,994
13 Dec 22	10.76000 +0.34	10.90	10.36	10.48	1,295,780
12 Dec 22	10.42500 -0.01	10.47	10.18	10.40	648,167
09 Dec 22	10.43500 -0.01	10.46	10.23	10.36	769,342
08 Dec 22	10.44500 -0.05	10.59	10.07	10.25	2,527,398
07 Dec 22	10.49500 -0.39	10.81	10.49	10.80	1,499,955
06 Dec 22	10.88000 -0.29	11.12	10.84	11.02	867,349
05 Dec 22	11.17000 -0.07	11.51	11.15	11.24	854,918
02 Dec 22	11.24500 +0.09	11.31	10.95	11.05	809,869
01 Dec 22	11.16000 +0.06	11.44	10.79	11.37	1,456,333
30 Nov 22	11.09500 +0.40	11.13	10.70	10.74	2,907,342
29 Nov 22	10.69500 +0.34	10.77	10.35	10.47	1,150,110
28 Nov 22	10.36000 -0.16	10.40	10.08	10.23	1,253,705
25 Nov 22	10.52000 -0.05	10.61	10.40	10.50	754,149
24 Nov 22	10.57500 +0.08	10.79	10.35	10.44	1,163,927
23 Nov 22	10.49500 -0.44	11.02	10.40	10.91	1,937,230
22 Nov 22	10.93000 +0.96	11.15	10.15	10.26	2,661,581
21 Nov 22	9.97400 -1.52	11.03	9.97	10.64	5,581,952
18 Nov 22	11.49500 -0.11	11.83	11.15	11.77	1,062,506
17 Nov 22	11.61000 -0.21	11.85	11.57	11.78	699,944
16 Nov 22	11.82000 -0.08	12.17	11.79	12.09	1,225,552
15 Nov 22	11.89500 +0.30	11.93	11.38	11.58	994,947
14 Nov 22	11.60000 +0.10	11.73	11.36	11.50	1,196,746
11 Nov 22	11.50000 +0.37	11.74	11.09	11.35	1,236,505
10 Nov 22	11.13000 -0.49	11.78	11.13	11.56	1,441,782
09 Nov 22	11.62500 -0.20	12.09	11.56	11.89	1,111,605
08 Nov 22	11.82500 +0.05	12.23	11.65	11.70	1,318,988
07 Nov 22	11.78000 +0.19	11.91	11.50	11.59	1,308,993
04 Nov 22	11.58500 +0.75	11.81	10.91	11.13	1,613,893
03 Nov 22	10.83500 +0.17	10.88	10.33	10.51	871,091
02 Nov 22	10.66500 -0.31	11.13	10.51	11.04	880,900
01 Nov 22	10.98000 +0.20	11.55	10.90	11.06	1,717,865
31 Oct 22	10.77500 +0.00	10.90	10.36	10.77	882,368
28 Oct 22	10.77500 -0.38	11.27	10.61	11.04	1,153,255
27 Oct 22	11.15000 +0.05	11.38	11.03	11.10	994,280
26 Oct 22	11.09500 +0.47	11.11	10.62	10.66	964,422
25 Oct 22	10.62500 +0.10	10.73	10.43	10.56	570,390
24 Oct 22	10.52500 +0.06	10.63	10.27	10.53	829,420
21 Oct 22	10.46000 -0.07	10.61	10.31	10.42	911,693
20 Oct 22	10.53000 +0.07	10.66	10.37	10.48	752,072
19 Oct 22	10.46000 +0.08	10.56	10.31	10.50	693,757
18 Oct 22	10.38000 -0.28	10.80	10.35	10.76	972,112
17 Oct 22	10.66500 +0.94	10.73	9.95	10.02	1,533,956
14 Oct 22	9.72200 -0.17	10.14	9.68	10.10	1,101,282
13 Oct 22	9.88800 +0.38	9.94	9.38	9.47	1,014,932
12 Oct 22	9.51200 -0.31	9.99	9.45	9.86	1,135,705
11 Oct 22	9.81800 -0.35	10.16	9.79	10.08	1,525,780
10 Oct 22	10.16500 -0.41	10.50	10.14	10.35	914,456
07 Oct 22	10.57500 +0.13	10.70	10.22	10.45	1,427,423
06 Oct 22	10.45000 +0.00	10.70	10.14	10.58	1,523,942
05 Oct 22	10.45000 -0.40	10.50	9.88	10.16	5,014,492
04 Oct 22	10.84500 +0.19	11.30	10.68	10.97	1,665,306
03 Oct 22	10.65500 +0.75	10.68	9.78	9.80	1,413,219
30 Sep 22	9.90600 +0.12	10.17	9.70	9.84	770,416
29 Sep 22	9.78800 -0.32	10.19	9.71	10.10	982,847
28 Sep 22	10.11000 +0.07	10.24	9.65	9.85	1,445,216
27 Sep 22	10.04000 +0.36	10.13	9.65	9.68	874,159
26 Sep 22	9.68200 +0.05	9.87	9.34	9.38	1,108,361
23 Sep 22	9.62800 -0.54	10.10	9.27	10.03	1,690,646
22 Sep 22	10.17000 +0.02	10.30	9.75	10.00	1,011,195
21 Sep 22	10.15500 +0.60	10.41	9.80	9.92	1,810,859
20 Sep 22	9.55000 -0.15	9.89	9.46	9.75	798,900
19 Sep 22	9.70000 +0.27	9.91	9.08	9.32	1,109,282
16 Sep 22	9.43000 -0.59	10.06	9.30	9.90	2,785,088
15 Sep 22	10.02500 -0.70	11.30	10.02	10.77	1,861,984
14 Sep 22	10.73000 -0.43	11.34	10.72	11.01	1,411,462
13 Sep 22	11.16000 -0.26	11.68	11.13	11.43	1,070,680
12 Sep 22	11.41500 +0.97	11.64	10.58	10.60	1,702,826
09 Sep 22	10.44500 +0.54	10.51	9.96	10.02	959,464
08 Sep 22	9.90800 +0.34	10.20	9.57	9.57	1,345,237
07 Sep 22	9.56800 -0.44	9.98	9.51	9.80	1,310,109
06 Sep 22	10.01000 -0.59	10.67	9.97	10.60	1,016,653
05 Sep 22	10.60000 +0.18	10.82	10.20	10.27	910,644
02 Sep 22	10.42000 +0.12	10.49	10.18	10.35	1,027,238
01 Sep 22	10.30000 -0.10	10.38	10.03	10.38	1,310,125
31 Aug 22	10.40000 +0.08	10.50	10.22	10.37	1,496,792
30 Aug 22	10.32000 -0.02	10.46	10.24	10.39	1,189,268
29 Aug 22	10.34000 +0.34	10.38	9.80	9.99	914,843
26 Aug 22	10.00500 -0.19	10.22	10.01	10.20	649,275
25 Aug 22	10.20000 +0.13	10.27	10.10	10.18	963,052
24 Aug 22	10.07500 +0.32	10.35	10.03	10.10	1,546,644
23 Aug 22	9.75000 +0.57	9.75	9.04	9.05	1,592,404
22 Aug 22	9.17600 -0.18	9.34	8.98	9.22	708,959
19 Aug 22	9.36000 -0.14	9.50	9.25	9.50	466,629
18 Aug 22	9.49800 +0.29	9.54	9.20	9.20	768,322
17 Aug 22	9.20800 -0.17	9.40	9.09	9.40	644,973
16 Aug 22	9.37600 +0.02	9.55	9.27	9.33	627,270
15 Aug 22	9.36000 -0.09	9.48	9.21	9.45	704,272
12 Aug 22	9.45000 +0.00	9.60	9.37	9.55	479,825
11 Aug 22	9.45400 +0.26	9.47	9.24	9.27	640,968
10 Aug 22	9.19800 -0.17	9.38	9.02	9.35	931,036
09 Aug 22	9.37000 +0.23	9.40	8.99	9.08	894,354
08 Aug 22	9.14000 +0.06	9.23	9.03	9.15	699,778
05 Aug 22	9.08200 +0.10	9.13	8.74	9.00	1,411,994
04 Aug 22	8.98200 -0.15	9.25	8.95	9.13	1,042,105
03 Aug 22	9.12800 +0.11	9.36	9.03	9.08	874,966
02 Aug 22	9.02000 -0.04	9.15	8.84	9.10	894,950
01 Aug 22	9.06400 +0.06	9.45	8.91	9.00	1,369,731
29 Jul 22	9.00600 +0.25	9.11	8.65	8.81	1,417,196
28 Jul 22	8.75400 -0.18	9.28	8.70	9.01	1,776,520
27 Jul 22	8.93200 +0.33	9.17	8.51	9.05	2,642,041
26 Jul 22	8.60400 -0.06	8.89	8.52	8.74	1,371,902
25 Jul 22	8.66600 +0.03	8.73	8.50	8.59	1,061,792
22 Jul 22	8.64000 +0.06	8.78	8.53	8.56	771,591
21 Jul 22	8.57600 -0.40	9.10	8.45	9.02	1,457,984
20 Jul 22	8.97800 +0.06	9.10	8.76	9.10	1,534,150
19 Jul 22	8.91400 -0.06	8.99	8.68	8.90	1,121,460
18 Jul 22	8.97000 +0.43	9.13	8.67	8.80	1,339,587
15 Jul 22	8.54400 -0.09	8.96	8.49	8.71	1,123,710
14 Jul 22	8.63800 -0.43	9.13	8.46	8.95	1,206,989
13 Jul 22	9.07200 -0.24	9.30	8.92	9.20	1,166,680
12 Jul 22	9.30800 -0.25	9.56	9.14	9.50	941,390
11 Jul 22	9.55800 -0.16	9.72	9.25	9.40	802,080
08 Jul 22	9.72000 +0.26	9.81	9.27	9.39	1,462,543
07 Jul 22	9.46400 +0.61	9.64	9.16	9.25	2,558,308
06 Jul 22	8.85000 -0.38	9.36	8.70	9.36	2,482,829
05 Jul 22	9.23200 -1.06	10.38	9.17	10.37	1,912,540
04 Jul 22	10.29500 -0.07	10.95	9.93	10.46	2,040,281
01 Jul 22	10.37000 -1.02	11.42	10.36	11.40	2,061,726
30 Jun 22	11.38500 -0.77	11.94	11.30	11.88	1,308,044
29 Jun 22	12.15500 -0.35	12.48	12.12	12.35	1,259,360
28 Jun 22	12.50000 +0.35	12.77	12.23	12.23	1,845,543
27 Jun 22	12.15000 +0.51	12.27	11.75	11.76	1,098,450
24 Jun 22	11.64000 -0.17	11.81	11.25	11.75	1,909,158
23 Jun 22	11.81000 -0.19	12.08	11.77	11.87	1,912,773
22 Jun 22	12.00500 -0.66	12.35	11.78	12.31	2,793,033
21 Jun 22	12.66500 +0.52	12.74	12.07	12.15	1,230,402
20 Jun 22	12.15000 -0.04	12.22	11.94	12.19	1,120,678
17 Jun 22	12.19000 +0.35	12.28	11.38	11.81	3,304,794
16 Jun 22	11.84000 -0.35	12.10	11.63	12.00	1,961,946
15 Jun 22	12.19000 +0.09	12.30	11.73	12.10	1,748,215
14 Jun 22	12.10000 +0.20	12.30	11.82	12.06	1,546,182
13 Jun 22	11.90500 -0.62	12.36	11.70	12.35	1,403,278
10 Jun 22	12.52500 -0.83	13.24	12.52	13.24	1,034,664
09 Jun 22	13.35500 -0.57	13.90	13.28	13.90	1,156,500
08 Jun 22	13.92500 +0.09	13.95	13.64	13.87	1,061,120
07 Jun 22	13.83500 +0.38	13.86	13.35	13.40	916,950
06 Jun 22	13.46000 +0.58	13.52	13.05	13.20	1,020,008
03 Jun 22	12.88000 -0.02	12.94	12.49	12.81	821,271
02 Jun 22	12.90000 -0.05	13.14	12.71	13.00	680,647
01 Jun 22	12.95000 +0.05	13.18	12.84	12.88	1,373,061
31 May 22	12.89500 -0.19	13.19	12.84	13.13	2,900,527
30 May 22	13.08500 -0.11	13.38	12.84	13.28	967,819
27 May 22	13.19500 +0.24	13.22	12.84	13.10	1,566,916
26 May 22	12.95000 -0.99	13.07	12.35	12.93	4,764,884
25 May 22	13.94500 +0.11	14.28	13.73	14.14	889,012
24 May 22	13.83000 +0.16	14.10	13.33	13.70	1,314,082
23 May 22	13.66500 +0.07	13.85	13.27	13.82	1,108,589
20 May 22	13.59500 +0.86	13.98	12.99	13.00	3,028,735
19 May 22	12.73500 -0.20	12.95	11.67	12.20	3,568,118
18 May 22	12.94000 +0.16	12.97	12.56	12.79	1,387,883
17 May 22	12.77500 +0.20	12.77	12.43	12.70	1,335,327
16 May 22	12.57500 +0.58	12.57	11.81	11.85	1,718,818
13 May 22	11.99500 +0.38	12.04	11.59	11.70	1,054,571
12 May 22	11.62000 -0.23	11.73	11.26	11.44	1,230,284
11 May 22	11.85000 +0.37	11.92	11.34	11.50	1,019,421
10 May 22	11.48500 +0.20	11.53	11.20	11.30	1,151,877
09 May 22	11.28500 -0.69	11.90	11.20	11.73	1,207,679
06 May 22	11.97500 +0.30	12.28	11.39	11.61	1,549,426
05 May 22	11.68000 +0.05	12.03	11.59	11.95	1,107,607
04 May 22	11.63000 +0.25	12.06	11.50	11.50	1,509,509
03 May 22	11.38000 +0.47	11.40	10.98	11.10	727,291
02 May 22	10.91000 -0.40	11.24	10.77	11.10	772,252
29 Apr 22	11.30500 +0.40	11.49	10.96	11.10	1,525,925
28 Apr 22	10.90500 +0.07	11.06	10.72	10.98	703,953
27 Apr 22	10.83000 -0.07	11.17	10.73	10.82	794,389
26 Apr 22	10.89500 +0.33	10.90	10.52	10.70	725,776
25 Apr 22	10.56500 -0.90	11.15	10.56	11.13	1,094,012
22 Apr 22	11.46000 -0.19	11.60	11.19	11.44	996,513
21 Apr 22	11.65500 -0.12	12.02	11.63	11.93	697,948
20 Apr 22	11.77500 -0.34	12.11	11.57	12.07	1,290,548
19 Apr 22	12.11500 +0.14	12.49	12.07	12.09	1,029,904
14 Apr 22	11.97000 +0.10	12.02	11.66	11.98	530,981
13 Apr 22	11.87000 -0.01	12.19	11.78	11.96	977,176
12 Apr 22	11.88000 +0.28	11.89	11.25	11.58	828,188
11 Apr 22	11.59500 +0.03	11.93	11.51	11.54	656,027
08 Apr 22	11.56000 +0.30	11.60	11.26	11.26	630,928
07 Apr 22	11.26000 +0.05	11.51	11.05	11.23	739,348
06 Apr 22	11.21500 -0.26	11.45	11.11	11.45	843,222
05 Apr 22	11.48000 -0.05	11.91	11.44	11.60	946,652
04 Apr 22	11.53000 -0.47	12.08	11.51	12.08	974,181
01 Apr 22	12.00000 +0.34	12.07	11.50	11.60	1,373,121
31 Mar 22	11.66000 +0.07	11.71	11.32	11.44	1,042,373
30 Mar 22	11.59000 +0.39	11.59	11.20	11.25	950,293
29 Mar 22	11.20000 -0.23	11.76	10.96	11.50	1,607,781
28 Mar 22	11.43000 -0.34	12.15	11.43	11.96	1,574,546
25 Mar 22	11.77000 +0.77	11.77	11.09	11.10	2,339,147
24 Mar 22	11.00000 +0.12	11.14	10.66	10.88	1,330,215
23 Mar 22	10.88000 +0.37	10.91	10.48	10.50	938,490
22 Mar 22	10.51000 -0.11	10.85	10.39	10.76	743,382
21 Mar 22	10.62000 +0.44	10.98	10.29	10.29	2,182,373
18 Mar 22	10.18000 -0.07	10.34	10.02	10.21	896,205
17 Mar 22	10.25000 +0.21	10.41	10.07	10.15	904,203
16 Mar 22	10.04000 +0.07	10.26	9.86	10.20	1,131,826
15 Mar 22	9.97000 -0.21	10.10	9.72	10.01	1,213,243
14 Mar 22	10.18000 -0.62	10.94	10.03	10.91	1,335,685
11 Mar 22	10.80000 +0.54	11.15	10.32	10.35	2,835,115
10 Mar 22	10.26000 +0.41	10.39	9.65	9.76	1,914,164
09 Mar 22	9.85000 -0.40	10.64	9.75	10.49	2,845,515
08 Mar 22	10.25000 +0.18	10.40	9.89	10.23	2,496,099
07 Mar 22	10.07000 +0.69	10.72	9.06	9.10	3,614,123
04 Mar 22	9.37500 -0.27	9.99	9.38	9.70	3,036,797
03 Mar 22	9.64000 +0.52	9.72	9.16	9.16	3,214,336
02 Mar 22	9.12500 -0.01	9.55	8.90	9.34	3,305,691
01 Mar 22	9.13000 +0.37	9.46	8.55	8.84	3,703,060
28 Feb 22	8.76000 +0.26	9.00	8.08	8.18	3,068,085
25 Feb 22	8.50000 +1.75	8.67	7.20	7.35	5,501,899
24 Feb 22	6.75000 -0.30	6.89	6.59	6.80	1,419,222
23 Feb 22	7.05000 -0.06	7.25	7.00	7.17	842,711
22 Feb 22	7.11500 +0.10	7.36	6.80	6.89	1,340,613
21 Feb 22	7.01000 -0.48	7.68	7.01	7.55	1,455,840
18 Feb 22	7.49000 -0.31	7.94	7.47	7.89	1,374,937
17 Feb 22	7.79500 -0.66	8.55	7.80	8.47	1,615,737
16 Feb 22	8.46000 +0.70	8.46	7.77	7.77	2,117,095
15 Feb 22	7.76500 -0.04	7.95	7.68	7.80	896,559
14 Feb 22	7.80000 -0.24	7.99	7.64	7.92	1,286,568
11 Feb 22	8.04000 +0.02	8.06	7.82	7.92	1,229,366
10 Feb 22	8.01500 +0.20	8.05	7.74	7.78	786,716
09 Feb 22	7.81500 -0.06	8.01	7.78	7.92	451,914
08 Feb 22	7.87500 +0.09	8.06	7.77	7.78	948,310
07 Feb 22	7.78000 -0.07	7.93	7.74	7.93	507,413
04 Feb 22	7.85000 -0.01	7.95	7.65	7.87	1,208,279
03 Feb 22	7.85500 +0.01	8.14	7.80	7.80	1,049,927
02 Feb 22	7.85000 -0.17	8.14	7.74	8.09	1,846,161
01 Feb 22	8.02000 +0.19	8.05	7.66	7.89	1,186,525
31 Jan 22	7.83000 -0.09	8.00	7.72	8.00	720,931
28 Jan 22	7.92000 -0.38	8.41	7.86	8.41	1,170,967
27 Jan 22	8.29500 -0.16	8.53	8.06	8.20	1,119,580
26 Jan 22	8.45500 +0.24	8.59	8.30	8.30	1,083,698
25 Jan 22	8.21500 +0.62	8.27	7.75	7.76	1,489,949
24 Jan 22	7.59500 -0.48	8.07	7.57	8.02	2,012,941
21 Jan 22	8.07500 -0.57	8.56	7.91	8.55	1,476,285
20 Jan 22	8.64500 -0.09	8.94	8.54	8.74	784,738
19 Jan 22	8.74000 -0.26	9.02	8.68	8.92	1,145,955
18 Jan 22	8.99500 -0.29	9.46	8.99	9.46	1,287,661
17 Jan 22	9.28500 +0.54	9.63	8.93	8.94	2,869,737
14 Jan 22	8.74500 +0.20	8.89	8.44	8.44	761,996
13 Jan 22	8.54500 -0.18	8.82	8.40	8.73	1,249,704
12 Jan 22	8.73000 +0.02	8.79	8.50	8.66	1,474,892
11 Jan 22	8.70500 -0.02	8.97	8.68	8.73	1,026,406
10 Jan 22	8.72500 -0.51	9.26	8.61	9.05	1,476,883
07 Jan 22	9.23500 -0.07	9.42	9.17	9.39	986,846
06 Jan 22	9.30500 +0.11	9.49	9.10	9.14	1,332,297
05 Jan 22	9.20000 -0.08	9.41	9.14	9.25	985,784
04 Jan 22	9.28000 -0.18	9.53	9.26	9.50	1,275,274
03 Jan 22	9.46000 +0.66	9.47	8.82	8.82	1,284,816
31 Dec 21	8.80000 +0.15	8.80	8.52	8.57	203,576
30 Dec 21	8.64500 -0.07	8.69	8.56	8.66	321,642
29 Dec 21	8.72000 -0.18	8.91	8.68	8.85	506,099
28 Dec 21	8.89500 +0.18	9.21	8.72	8.73	1,402,928
27 Dec 21	8.72000 +0.08	8.77	8.58	8.58	391,360
24 Dec 21	8.64000 +0.09	8.65	8.49	8.51	141,365
23 Dec 21	8.55000 -0.11	8.77	8.51	8.65	401,935
22 Dec 21	8.66000 -0.08	8.86	8.63	8.77	565,063
21 Dec 21	8.74000 +0.22	8.76	8.48	8.64	602,001
20 Dec 21	8.52500 -0.25	8.60	8.25	8.52	799,165
17 Dec 21	8.77000 -0.14	8.95	8.63	8.85	1,143,729
16 Dec 21	8.91500 +0.35	8.94	8.70	8.70	1,314,244
15 Dec 21	8.56000 -0.18	8.89	8.52	8.70	1,142,574
14 Dec 21	8.74000 +0.51	8.82	8.19	8.27	1,378,268
13 Dec 21	8.23500 -0.20	8.53	8.18	8.44	889,116
10 Dec 21	8.43500 +0.13	8.57	8.20	8.23	1,028,326
09 Dec 21	8.30500 -0.11	8.61	8.31	8.41	1,033,515
08 Dec 21	8.41500 +0.08	8.49	8.08	8.32	1,374,227
07 Dec 21	8.33500 +0.14	8.56	8.20	8.27	2,219,115
06 Dec 21	8.19500 +0.28	8.23	7.91	7.91	1,032,135
03 Dec 21	7.91000 +0.32	7.95	7.61	7.63	1,207,458
02 Dec 21	7.58500 +0.16	7.63	7.29	7.40	1,665,364
01 Dec 21	7.42500 -0.32	7.84	7.41	7.76	2,019,639
30 Nov 21	7.75000 -0.18	8.04	7.63	7.76	7,502,444
29 Nov 21	7.92500 +0.18	8.16	7.67	7.72	2,061,003
26 Nov 21	7.74500 -0.48	8.01	7.73	7.85	2,532,764
25 Nov 21	8.22000 -0.08	8.38	7.81	8.35	1,940,024
24 Nov 21	8.30000 +0.59	8.31	7.68	7.68	3,286,252
23 Nov 21	7.71500 +0.16	7.99	7.45	7.50	3,566,075
22 Nov 21	7.55000 +0.73	7.59	6.86	6.93	4,207,802
19 Nov 21	6.82000 +0.60	6.82	6.29	6.30	5,330,683
18 Nov 21	6.22000 -1.05	6.74	6.01	6.74	8,038,491
17 Nov 21	7.26500 +0.01	7.29	7.13	7.29	998,614
16 Nov 21	7.25000 +0.01	7.38	7.20	7.26	1,342,999
15 Nov 21	7.24000 +0.22	7.32	6.99	7.00	1,348,522
12 Nov 21	7.02000 +0.26	7.06	6.76	6.82	1,390,557
11 Nov 21	6.76000 -0.14	6.90	6.76	6.87	1,201,578
10 Nov 21	6.90000 +0.03	7.07	6.88	6.90	1,297,682
09 Nov 21	6.87500 -0.11	7.03	6.84	7.03	1,060,408
08 Nov 21	6.99000 -0.01	7.24	6.91	7.05	1,557,484
05 Nov 21	6.99500 +0.04	7.03	6.79	6.95	2,058,333
04 Nov 21	6.95500 +0.05	7.22	6.90	6.95	1,596,212
03 Nov 21	6.90000 -0.07	7.10	6.90	7.00	971,058
02 Nov 21	6.97500 -0.04	7.18	6.92	7.07	1,142,293
01 Nov 21	7.01500 +0.11	7.16	6.91	6.95	822,100
29 Oct 21	6.90000 -0.20	7.28	6.89	7.15	1,413,737
28 Oct 21	7.10500 -0.24	7.28	7.09	7.26	1,474,635
27 Oct 21	7.35000 -0.25	7.60	7.27	7.60	1,236,528
26 Oct 21	7.60000 +0.28	7.68	7.40	7.51	1,671,265
25 Oct 21	7.32000 +0.01	7.51	7.28	7.38	1,045,904
22 Oct 21	7.31000 +0.01	7.39	7.14	7.26	1,243,745
21 Oct 21	7.30000 -0.30	7.55	7.28	7.49	1,310,044
20 Oct 21	7.60000 +0.26	7.63	7.15	7.32	1,564,698
19 Oct 21	7.33500 -0.16	7.54	7.30	7.52	1,097,242
18 Oct 21	7.50000 -0.22	7.89	7.47	7.77	1,139,184
15 Oct 21	7.72000 +0.48	7.86	7.36	7.39	1,886,235
14 Oct 21	7.23500 -0.04	7.53	7.20	7.39	806,255
13 Oct 21	7.27500 -0.19	7.56	7.24	7.53	898,145
12 Oct 21	7.47000 -0.51	7.84	7.41	7.80	1,434,770
11 Oct 21	7.98000 +0.44	7.99	7.57	7.59	2,534,939
08 Oct 21	7.54000 +0.40	7.54	7.17	7.17	1,501,378
07 Oct 21	7.13500 +0.05	7.29	6.94	7.22	1,483,283
06 Oct 21	7.08500 -0.78	7.89	7.07	7.76	2,172,223
05 Oct 21	7.86000 +0.22	7.96	7.53	7.68	1,446,996
04 Oct 21	7.64500 +0.09	7.74	7.38	7.51	941,850
01 Oct 21	7.55000 +0.00	7.68	7.32	7.41	840,581
30 Sep 21	7.55000 +0.00	7.73	7.43	7.62	925,650
29 Sep 21	7.55000 +0.09	7.59	7.16	7.50	1,125,635
28 Sep 21	7.46000 +0.14	7.67	7.37	7.40	1,619,338
27 Sep 21	7.32000 +0.34	7.47	7.05	7.07	1,845,359
24 Sep 21	6.98000 +0.24	7.05	6.66	6.74	961,944
23 Sep 21	6.74000 +0.22	6.82	6.47	6.63	1,541,245
22 Sep 21	6.52000 +0.21	6.64	6.38	6.44	1,103,040
21 Sep 21	6.31000 -0.16	6.75	6.29	6.60	1,799,743
20 Sep 21	6.46500 -0.61	7.04	6.47	7.02	2,693,709
17 Sep 21	7.08000 -0.08	7.26	7.05	7.22	5,469,196
16 Sep 21	7.16000 -0.26	7.58	7.16	7.50	1,202,048
15 Sep 21	7.42000 +0.21	7.45	7.20	7.25	926,871
14 Sep 21	7.21000 -0.20	7.55	7.19	7.43	793,313
13 Sep 21	7.40500 +0.25	7.42	7.16	7.18	924,663
10 Sep 21	7.15500 -0.10	7.32	7.11	7.30	727,260
09 Sep 21	7.25500 +0.22	7.35	6.93	7.01	1,222,019
08 Sep 21	7.04000 -0.21	7.26	7.01	7.23	1,103,016
07 Sep 21	7.25000 -0.15	7.43	7.24	7.41	908,292
06 Sep 21	7.40000 -0.28	7.73	7.37	7.70	1,124,816
03 Sep 21	7.68500 -0.26	8.05	7.68	7.99	845,130
02 Sep 21	7.95000 +0.15	8.04	7.75	7.80	975,591
01 Sep 21	7.80000 -0.01	7.97	7.75	7.89	881,748
31 Aug 21	7.81500 +0.01	7.94	7.75	7.82	572,135
30 Aug 21	7.80000 +0.05	8.07	7.79	7.79	1,087,436
27 Aug 21	7.75000 +0.04	7.80	7.61	7.65	647,701
26 Aug 21	7.71000 +0.16	7.78	7.34	7.46	643,058
25 Aug 21	7.55000 +0.14	7.55	7.41	7.43	669,390
24 Aug 21	7.41000 +0.17	7.43	7.22	7.25	611,641
23 Aug 21	7.23500 +0.39	7.25	6.95	6.98	850,414
20 Aug 21	6.84000 -0.21	7.10	6.82	7.10	1,423,253
19 Aug 21	7.05500 -0.33	7.25	7.03	7.25	1,324,713
18 Aug 21	7.38000 +0.11	7.40	7.24	7.30	368,016
17 Aug 21	7.27000 +0.01	7.30	7.04	7.28	698,604
16 Aug 21	7.25500 -0.23	7.40	7.14	7.40	867,433
13 Aug 21	7.48500 +0.01	7.51	7.36	7.45	552,539
12 Aug 21	7.48000 -0.02	7.66	7.45	7.55	741,929
11 Aug 21	7.50000 +0.02	7.51	7.37	7.50	665,221
10 Aug 21	7.48000 +0.08	7.51	7.36	7.46	759,161
09 Aug 21	7.40000 -0.24	7.57	7.34	7.52	1,232,208
06 Aug 21	7.63500 -0.17	7.83	7.61	7.82	1,172,998
05 Aug 21	7.80500 +0.07	7.91	7.65	7.75	1,263,491
04 Aug 21	7.74000 -0.18	7.94	7.58	7.88	1,033,716
03 Aug 21	7.92000 -0.03	8.06	7.77	7.90	1,088,622
02 Aug 21	7.95500 -0.23	8.26	7.86	8.23	1,473,780
30 Jul 21	8.18000 -0.04	8.21	7.95	8.09	1,287,957
29 Jul 21	8.22000 -0.14	8.57	7.84	8.49	2,312,738
28 Jul 21	8.36000 -0.14	8.48	8.15	8.48	1,139,576
27 Jul 21	8.49500 +0.14	8.49	8.04	8.40	1,988,233
26 Jul 21	8.35000 +0.57	8.36	7.67	7.74	1,553,901
23 Jul 21	7.78000 -0.02	7.88	7.68	7.84	949,757
22 Jul 21	7.80000 -0.09	7.97	7.72	7.93	1,291,715
21 Jul 21	7.89000 +0.47	8.09	7.51	7.89	2,866,748
20 Jul 21	7.42000 +0.24	7.42	7.16	7.32	1,775,208
19 Jul 21	7.18500 -0.24	7.32	7.02	7.32	1,443,089
16 Jul 21	7.42000 -0.08	7.53	7.30	7.53	1,126,396
15 Jul 21	7.50000 +0.11	7.55	7.23	7.46	1,524,021
14 Jul 21	7.39500 +0.24	7.57	7.15	7.20	1,935,124
13 Jul 21	7.15000 -0.20	7.45	7.15	7.43	874,769
12 Jul 21	7.35000 -0.29	7.67	7.32	7.65	899,375
09 Jul 21	7.63500 +0.22	7.88	7.55	7.62	1,822,040
08 Jul 21	7.42000 -0.01	7.51	7.14	7.36	1,912,883
07 Jul 21	7.43000 -0.09	7.57	7.33	7.55	1,589,939
06 Jul 21	7.52000 -0.43	7.97	7.50	7.95	2,315,515
05 Jul 21	7.95500 -0.24	8.44	7.88	8.20	1,428,793
02 Jul 21	8.19500 -0.08	8.48	7.76	8.45	2,498,723
01 Jul 21	8.27000 +0.63	8.45	7.65	7.80	3,790,900
30 Jun 21	7.64000 +0.46	7.74	7.14	7.39	3,313,173
29 Jun 21	7.18000 -0.20	7.61	7.18	7.32	1,299,243
28 Jun 21	7.37500 -0.84	7.78	7.28	7.31	2,642,764
25 Jun 21	8.21500 -0.77	8.85	8.16	8.85	1,612,387
24 Jun 21	8.99000 -0.11	9.03	8.69	9.01	1,073,819
23 Jun 21	9.10000 +0.18	9.74	9.10	9.15	1,078,246
22 Jun 21	8.92500 -0.16	9.10	8.62	9.10	706,428
21 Jun 21	9.09000 -0.41	9.40	9.06	9.40	457,698
18 Jun 21	9.50500 +0.10	9.70	9.22	9.50	787,065
17 Jun 21	9.41000 -0.73	10.14	9.36	10.05	939,230
16 Jun 21	10.14000 -0.26	10.67	10.00	10.56	454,668
15 Jun 21	10.40000 +0.11	10.50	10.02	10.21	338,601
14 Jun 21	10.29000 -0.38	10.77	10.26	10.54	313,329
11 Jun 21	10.67000 +0.22	10.67	10.18	10.29	275,798
10 Jun 21	10.45000 -0.10	10.74	10.17	10.74	289,274
09 Jun 21	10.55000 +0.19	10.74	10.01	10.18	414,806
08 Jun 21	10.36000 +0.18	10.36	9.98	10.10	258,046
07 Jun 21	10.18000 -0.26	10.49	9.81	10.49	844,960
04 Jun 21	10.44000 -17.34	14.50	10.32	10.41	2,070,432
03 Jun 21	27.78000 -1.30	29.10	26.70	28.96	925,676
02 Jun 21	29.08000 +0.10	29.82	28.18	29.08	312,224
01 Jun 21	28.98000 +1.20	29.46	27.90	28.06	395,957
31 May 21	27.78000 -0.10	28.12	27.02	27.50	244,593
28 May 21	27.88000 -0.04	28.76	27.78	28.30	289,655
27 May 21	27.92000 +0.28	28.46	27.70	27.88	257,118
26 May 21	27.64000 +0.24	27.86	27.16	27.30	178,074
25 May 21	27.40000 -0.20	28.22	27.30	27.60	208,842
24 May 21	27.60000 +0.10	27.88	27.24	27.42	199,502
21 May 21	27.50000 -0.98	28.60	27.16	28.28	743,548
20 May 21	28.48000 -0.32	29.24	27.94	28.90	385,662
19 May 21	28.80000 -1.94	30.76	28.34	30.76	730,817
18 May 21	30.74000 +0.32	31.66	30.30	30.30	429,554
17 May 21	30.42000 -0.12	30.72	29.74	30.72	224,246
14 May 21	30.54000 +0.14	30.76	29.84	30.56	209,461
13 May 21	30.40000 -0.22	30.78	29.26	29.88	326,626
12 May 21	30.62000 -0.10	30.70	29.60	30.44	280,727
11 May 21	30.72000 -1.56	31.72	30.02	31.72	459,424
10 May 21	32.28000 +1.74	32.72	30.72	30.76	742,928
07 May 21	30.54000 -0.60	31.86	30.00	31.40	362,989
06 May 21	31.14000 +1.50	31.24	29.60	29.70	663,443
05 May 21	29.64000 +1.28	29.66	28.34	28.96	388,167
04 May 21	28.36000 +1.04	29.38	27.64	27.82	596,785
03 May 21	27.32000 +0.26	27.64	26.76	27.00	214,593
30 Apr 21	27.06000 +0.78	29.06	26.92	27.60	933,136
29 Apr 21	26.28000 +0.04	27.20	26.18	26.58	250,698
28 Apr 21	26.24000 +0.72	26.36	25.10	25.54	362,465
27 Apr 21	25.52000 -0.94	26.80	25.52	26.80	259,986
26 Apr 21	26.46000 +0.62	26.72	25.22	25.74	301,263
23 Apr 21	25.84000 -0.60	26.42	25.52	26.20	258,317
22 Apr 21	26.44000 -0.26	27.00	26.08	26.70	247,414
21 Apr 21	26.70000 -0.60	27.86	26.14	27.32	420,070
20 Apr 21	27.30000 -1.56	28.80	27.30	28.80	317,646
19 Apr 21	28.86000 -0.36	29.34	28.70	29.06	155,303
16 Apr 21	29.22000 -0.30	29.80	29.08	29.60	126,024
15 Apr 21	29.52000 -1.00	30.76	29.40	30.50	325,494
14 Apr 21	30.52000 +1.58	30.52	29.24	29.34	407,069
13 Apr 21	28.94000 +0.16	29.54	28.46	28.80	183,322
12 Apr 21	28.78000 -0.12	29.10	28.40	28.86	137,730
09 Apr 21	28.90000 -0.02	29.32	28.44	28.92	236,869
08 Apr 21	28.92000 -0.34	29.68	28.62	29.10	163,635
07 Apr 21	29.26000 -0.26	29.72	29.00	29.70	224,579
06 Apr 21	29.52000 +0.62	29.98	29.00	29.44	323,814
01 Apr 21	28.90000 -0.10	29.74	28.90	29.10	195,120
31 Mar 21	29.00000 -1.22	30.50	29.00	30.20	266,145
30 Mar 21	30.21500 +0.01	31.30	29.84	30.65	344,790
29 Mar 21	30.20000 +0.89	30.20	28.95	29.33	412,931
26 Mar 21	29.31000 +0.17	30.51	29.25	30.27	378,123
25 Mar 21	29.13500 -1.07	31.40	28.32	31.00	443,588
24 Mar 21	30.20000 +1.98	30.25	27.41	27.70	508,981
23 Mar 21	28.22000 -0.78	28.92	27.33	28.50	592,239
22 Mar 21	29.00000 -1.10	29.85	28.91	29.83	337,333
19 Mar 21	30.10000 -0.90	30.63	29.50	30.30	672,053
18 Mar 21	30.99500 -0.20	31.67	30.60	31.39	260,449
17 Mar 21	31.19500 -0.26	31.44	30.28	31.10	557,098
16 Mar 21	31.45000 -0.33	31.67	30.84	31.60	269,429
15 Mar 21	31.78000 -1.00	33.41	31.50	33.13	515,902
12 Mar 21	32.78000 +1.09	32.78	31.39	31.88	321,442
11 Mar 21	31.68500 -0.35	32.47	31.47	32.13	264,156
10 Mar 21	32.03500 -0.97	33.13	31.50	32.90	554,755
09 Mar 21	33.00000 -0.53	34.30	32.43	33.50	412,056
08 Mar 21	33.53000 +0.60	34.57	32.80	33.90	556,270
05 Mar 21	32.93000 -0.53	33.90	32.38	33.60	602,572
04 Mar 21	33.46000 -0.76	34.60	31.32	33.85	896,212
03 Mar 21	34.22500 +0.14	35.81	33.80	34.10	634,477
02 Mar 21	34.08500 -3.19	36.99	33.58	36.99	1,181,639
01 Mar 21	37.27500 -3.25	42.00	36.52	41.44	1,340,611
26 Feb 21	40.52500 +0.33	42.08	38.22	40.40	1,304,196
25 Feb 21	40.20000 +4.26	40.45	35.82	36.40	1,676,116
24 Feb 21	35.94000 +1.48	36.64	34.60	34.87	919,403
23 Feb 21	34.45500 +2.01	35.65	32.38	32.55	1,351,347
22 Feb 21	32.45000 +1.06	32.63	30.60	31.00	467,651
19 Feb 21	31.39500 -0.42	32.80	31.34	32.03	427,489
18 Feb 21	31.82000 +0.20	32.80	29.65	31.50	798,552
17 Feb 21	31.61500 +0.75	32.85	30.71	31.39	719,736
16 Feb 21	30.86000 +0.11	31.57	29.51	31.10	543,052
15 Feb 21	30.74500 +1.58	31.69	29.40	29.60	1,112,305
12 Feb 21	29.16500 +1.40	29.33	27.58	27.91	467,643
11 Feb 21	27.77000 +0.12	28.19	27.34	27.34	274,900
10 Feb 21	27.65000 +0.68	28.00	26.91	27.22	419,305
09 Feb 21	26.96500 +0.31	27.40	26.45	26.88	332,827
08 Feb 21	26.66000 +0.22	27.50	25.70	26.50	1,050,061
05 Feb 21	26.44500 +1.19	30.19	21.80	22.90	3,703,684
01 Feb 21	25.25500 +0.71	25.48	23.71	24.65	410,533
29 Jan 21	24.54500 -1.65	26.56	24.30	25.77	673,469
28 Jan 21	26.19500 +1.03	27.10	24.34	24.45	1,081,506
27 Jan 21	25.16500 +0.38	25.61	23.83	24.95	538,271
26 Jan 21	24.78500 +1.99	25.90	22.61	22.61	713,623
25 Jan 21	22.79000 -2.41	24.75	22.76	24.60	702,415
22 Jan 21	25.20000 -0.99	25.92	24.38	25.75	506,858
21 Jan 21	26.19000 -0.55	26.60	26.00	26.31	257,107
20 Jan 21	26.73500 -0.38	27.20	26.35	26.81	266,250
19 Jan 21	27.11500 -0.59	28.00	26.82	27.90	337,347
18 Jan 21	27.71000 +0.13	27.95	26.97	27.12	195,772
15 Jan 21	27.58500 -0.88	28.94	26.96	28.47	337,776
14 Jan 21	28.46500 -0.10	28.60	27.84	28.56	273,837
13 Jan 21	28.56500 -1.14	30.27	28.33	29.99	454,932
12 Jan 21	29.71000 +0.48	29.99	28.80	29.00	324,159
11 Jan 21	29.22500 -1.40	30.48	28.85	30.48	407,417
08 Jan 21	30.62000 -0.24	32.35	30.45	31.88	542,624
07 Jan 21	30.86000 -0.17	32.15	30.35	31.49	606,574
06 Jan 21	31.03000 +1.96	31.60	28.80	29.60	783,831
05 Jan 21	29.07000 +1.94	29.11	27.13	27.13	524,471
04 Jan 21	27.12500 +0.38	29.07	27.00	27.00	558,729
31 Dec 20	26.74500 -0.18	27.45	26.52	27.00	76,085
30 Dec 20	26.92500 +0.30	27.20	26.40	26.60	164,573
29 Dec 20	26.62000 -0.58	27.47	26.62	26.82	257,040
28 Dec 20	27.20000 -0.61	28.50	27.10	28.20	235,051
24 Dec 20	27.81000 +0.08	28.27	27.30	28.00	216,308
23 Dec 20	27.72500 +0.34	27.85	26.70	27.01	388,868
22 Dec 20	27.39000 -0.26	28.30	27.23	27.69	282,288
21 Dec 20	27.64500 -1.72	28.49	26.00	28.42	883,177
18 Dec 20	29.36000 +0.10	30.29	28.75	29.32	292,925
17 Dec 20	29.26000 +0.76	31.69	28.56	28.56	973,742
16 Dec 20	28.50000 +0.63	28.50	27.91	28.25	362,919
15 Dec 20	27.87500 -0.02	28.33	27.57	27.80	215,065
14 Dec 20	27.90000 -0.23	28.94	27.88	28.50	258,642
11 Dec 20	28.12500 -0.91	29.39	28.06	29.16	284,802
10 Dec 20	29.03000 +0.53	29.45	27.87	28.35	621,219
09 Dec 20	28.50000 +0.14	28.80	27.94	28.75	355,259
08 Dec 20	28.36000 -0.26	28.69	27.73	28.50	302,971
07 Dec 20	28.62000 +0.58	28.75	27.61	28.34	376,108
04 Dec 20	28.04500 +0.25	28.30	27.51	27.59	597,231
03 Dec 20	27.79000 -0.55	28.34	25.80	28.26	994,819
02 Dec 20	28.34000 -0.54	29.19	27.85	28.99	662,352
01 Dec 20	28.88000 +0.75	29.68	28.34	28.44	713,577
30 Nov 20	28.13000 -2.68	32.30	28.13	31.00	1,623,759
27 Nov 20	30.80500 +1.41	32.00	28.60	29.80	984,515
26 Nov 20	29.39500 +0.00	30.58	27.20	29.80	1,160,739
25 Nov 20	29.40000 +0.15	33.89	27.95	32.50	3,553,333
24 Nov 20	29.25000 +5.50	30.21	25.00	25.00	3,897,579
23 Nov 20	23.75500 +2.75	24.09	21.81	22.00	1,282,372
20 Nov 20	21.00500 +0.88	21.87	19.50	19.90	1,278,752
19 Nov 20	20.12000 -2.25	22.00	19.20	20.00	1,850,863
18 Nov 20	22.37500 -0.55	23.56	21.50	23.47	1,429,241
17 Nov 20	22.92500 +1.97	25.94	21.45	21.45	3,739,461
16 Nov 20	20.95000 +4.24	21.25	17.30	17.46	2,748,416
13 Nov 20	16.71400 +1.41	17.00	14.90	14.96	804,503
12 Nov 20	15.30000 -0.38	15.73	14.86	15.70	561,703
11 Nov 20	15.67800 -0.22	16.62	15.25	16.40	738,966
10 Nov 20	15.89600 +1.62	16.70	14.41	14.59	1,578,717
09 Nov 20	14.28000 +1.91	14.99	12.58	13.30	1,244,422
06 Nov 20	12.37000 -0.58	13.18	12.36	12.81	396,849
05 Nov 20	12.94600 -0.08	13.46	12.86	13.41	305,036
04 Nov 20	13.02400 +0.03	13.40	12.67	13.10	412,583
03 Nov 20	12.99600 +0.20	13.61	12.92	13.15	530,293
02 Nov 20	12.79400 +0.84	12.97	11.90	12.00	514,723
30 Oct 20	11.95800 +0.26	12.17	11.40	11.50	480,293
29 Oct 20	11.69400 -0.21	12.15	11.19	11.91	502,882
28 Oct 20	11.90800 -0.83	12.31	11.65	12.31	565,271
27 Oct 20	12.73800 -0.40	13.24	12.56	13.20	389,957
26 Oct 20	13.14200 -0.73	13.78	13.14	13.68	360,429
23 Oct 20	13.87000 -0.01	14.36	13.87	13.89	334,428
22 Oct 20	13.88000 -0.14	14.07	13.69	13.88	212,465
21 Oct 20	14.02000 -0.32	15.05	13.57	14.39	879,528
20 Oct 20	14.34000 -0.64	14.90	14.20	14.90	360,466
19 Oct 20	14.98000 +0.67	14.98	14.10	14.38	245,430
16 Oct 20	14.31400 +0.22	14.40	13.84	14.14	273,860
15 Oct 20	14.09200 -0.94	14.88	13.41	14.88	607,460
14 Oct 20	15.03200 +0.03	15.16	14.60	14.93	390,078
13 Oct 20	15.00000 -0.88	15.87	14.88	15.87	669,485
12 Oct 20	15.88000 -0.74	16.93	15.75	16.93	391,767
09 Oct 20	16.62400 -0.60	17.50	16.53	17.22	320,895
08 Oct 20	17.22400 +0.55	17.29	16.40	16.94	316,594
07 Oct 20	16.67400 -0.70	17.49	16.46	17.16	505,450
06 Oct 20	17.37400 +0.75	17.85	16.81	16.93	563,664
05 Oct 20	16.62800 +0.53	16.75	15.70	15.86	504,558
02 Oct 20	16.09600 +0.41	16.10	14.90	15.99	529,085
01 Oct 20	15.68200 -1.29	17.21	15.55	17.18	442,685
30 Sep 20	16.96800 +0.67	17.57	15.90	15.98	534,260
29 Sep 20	16.29400 -0.84	17.75	15.94	17.30	678,540
28 Sep 20	17.13200 +1.95	17.50	15.27	15.27	694,648
25 Sep 20	15.17800 -0.37	16.00	15.13	15.59	344,370
24 Sep 20	15.55000 -1.14	16.00	15.19	15.46	538,894
23 Sep 20	16.68800 -0.70	17.94	16.69	17.29	351,932
22 Sep 20	17.39200 -0.39	18.46	17.03	18.00	419,328
21 Sep 20	17.78400 -2.28	19.76	17.78	19.76	535,227
18 Sep 20	20.06500 -0.60	20.83	19.90	20.83	275,624
17 Sep 20	20.67000 +0.11	21.18	20.13	20.27	350,559
16 Sep 20	20.56000 +0.96	21.00	19.62	19.75	813,785
15 Sep 20	19.60000 +1.28	19.68	18.27	18.28	480,287
14 Sep 20	18.31600 -0.64	19.30	18.28	19.00	314,246
11 Sep 20	18.95800 -0.14	19.70	18.71	18.92	219,262
10 Sep 20	19.10000 -0.02	19.55	18.46	19.00	499,348
09 Sep 20	19.11800 -0.63	19.41	18.67	19.32	392,653
08 Sep 20	19.75000 -0.81	20.60	19.23	20.50	507,617
07 Sep 20	20.55500 -0.42	21.50	20.31	21.45	482,192
04 Sep 20	20.98000 +0.67	21.32	20.00	20.00	856,073
03 Sep 20	20.31000 -2.54	22.80	20.14	22.57	1,578,630
02 Sep 20	22.85000 -2.46	23.86	21.66	23.86	1,009,638
01 Sep 20	25.31000 -0.35	25.85	25.31	25.80	125,711
31 Aug 20	25.65500 -0.19	26.60	25.40	26.00	367,906
28 Aug 20	25.84500 -0.41	26.58	25.66	26.40	262,088
27 Aug 20	26.25500 -0.34	26.73	26.02	26.60	155,604
26 Aug 20	26.59500 -0.36	27.14	26.41	26.97	96,936
25 Aug 20	26.95500 -0.28	27.58	26.76	27.44	119,522
24 Aug 20	27.24000 -0.23	27.59	26.56	27.43	223,365
21 Aug 20	27.46500 -0.56	28.02	27.38	28.02	100,756
20 Aug 20	28.02500 -0.35	28.03	27.52	27.78	145,146
19 Aug 20	28.38000 -0.22	28.42	27.81	28.40	134,857
18 Aug 20	28.60000 -1.02	29.47	28.00	29.01	196,571
17 Aug 20	29.62000 -0.19	30.08	29.12	29.90	122,520
14 Aug 20	29.81000 -0.51	29.82	28.63	29.74	168,103
13 Aug 20	30.32000 -0.39	31.16	30.02	30.62	133,629
12 Aug 20	30.71000 +0.00	31.93	30.55	31.10	239,560
11 Aug 20	30.70500 +0.98	31.43	29.98	29.98	286,791
10 Aug 20	29.73000 +1.44	29.74	28.10	28.50	158,662
07 Aug 20	28.29000 -0.71	29.30	28.04	29.30	112,563
06 Aug 20	29.00000 -0.99	30.30	28.60	30.30	236,116
05 Aug 20	29.99000 +1.75	30.10	27.97	27.97	180,788
04 Aug 20	28.24000 -0.97	30.59	27.70	29.35	283,782
03 Aug 20	29.20500 +1.27	29.65	27.10	28.66	262,123
31 Jul 20	27.93500 +1.56	27.93	25.35	26.12	301,830
30 Jul 20	26.37000 -1.55	28.03	26.04	27.85	350,967
29 Jul 20	27.92000 -1.48	29.01	27.40	28.90	222,372
28 Jul 20	29.39500 -0.22	29.53	28.92	29.28	173,299
27 Jul 20	29.61000 -1.28	30.60	29.33	30.55	301,376
24 Jul 20	30.89000 -1.06	31.55	30.01	31.55	321,422
23 Jul 20	31.95000 -0.19	32.70	31.72	32.49	149,768
22 Jul 20	32.14000 -1.28	34.74	32.14	33.50	261,619
21 Jul 20	33.41500 +1.28	33.42	32.06	32.06	192,349
20 Jul 20	32.13000 -0.52	32.89	31.90	32.89	89,986
17 Jul 20	32.65000 +0.42	32.65	31.76	32.49	124,376
16 Jul 20	32.23500 +0.48	32.38	31.66	31.75	137,509
15 Jul 20	31.76000 -0.32	32.63	31.65	32.35	198,456
14 Jul 20	32.07500 -0.59	32.70	31.85	32.12	192,551
13 Jul 20	32.66500 -0.68	33.65	32.18	33.65	269,450
10 Jul 20	33.34500 -0.50	33.97	32.20	33.50	228,894
09 Jul 20	33.85000 -0.10	34.91	33.52	34.29	190,681
08 Jul 20	33.94500 -2.45	36.23	33.94	36.01	318,439
07 Jul 20	36.39500 +0.15	36.54	35.78	36.40	133,012
06 Jul 20	36.24000 +0.92	36.49	34.61	35.96	238,975
03 Jul 20	35.32500 -0.74	36.50	34.10	36.10	387,130
02 Jul 20	36.06500 -1.01	37.90	36.01	37.35	330,501
01 Jul 20	37.07500 -0.08	38.25	36.30	37.50	220,825
30 Jun 20	37.16000 -2.22	40.40	36.83	40.19	378,865
29 Jun 20	39.38500 +0.15	39.94	37.70	38.50	215,581
26 Jun 20	39.23500 -1.44	41.86	39.24	41.86	126,988
25 Jun 20	40.68000 +0.16	40.99	39.05	40.30	209,429
24 Jun 20	40.52000 -2.72	43.60	40.52	43.33	227,686
23 Jun 20	43.24000 +1.70	43.24	41.44	42.20	246,499
22 Jun 20	41.54500 -2.79	43.97	41.10	43.50	359,571
19 Jun 20	44.33500 +1.38	44.88	42.12	43.06	338,210
18 Jun 20	42.95000 -0.05	43.23	41.62	42.29	171,813
17 Jun 20	43.00000 -0.87	44.40	42.23	43.82	174,602
16 Jun 20	43.86500 +0.34	46.10	43.81	45.80	291,153
15 Jun 20	43.52500 +0.64	44.39	41.03	41.94	294,596
12 Jun 20	42.88500 +0.36	44.94	41.00	41.20	475,051
11 Jun 20	42.52500 -1.35	43.50	41.20	42.22	453,452
10 Jun 20	43.87500 -0.96	46.86	43.05	46.50	330,953
09 Jun 20	44.83000 -1.71	48.40	42.22	47.82	569,264
08 Jun 20	46.54500 +5.00	49.00	42.62	42.79	1,136,253
05 Jun 20	41.54000 +1.46	42.48	40.56	40.85	611,949
04 Jun 20	40.08500 +1.05	41.88	38.55	39.00	637,460
03 Jun 20	39.03500 +2.12	39.99	37.72	37.89	551,309
02 Jun 20	36.91500 +0.25	38.76	36.70	36.70	399,441
01 Jun 20	36.67000 +3.95	37.05	33.00	33.72	657,492
29 May 20	32.72000 -1.36	33.58	32.05	33.19	429,450
28 May 20	34.08500 +0.08	35.99	33.42	34.55	583,785
27 May 20	34.01000 -0.03	36.48	33.65	34.05	563,189
26 May 20	34.04500 +4.79	35.44	29.30	29.30	1,011,185
25 May 20	29.25000 +28.44	31.80	28.83	29.15	672,181
22 May 20	0.80970 -0.02	0.84	0.80	0.84	295,659
21 May 20	0.82590 -0.02	0.88	0.81	0.82	250,247
20 May 20	0.84330 -0.05	0.88	0.80	0.88	668,513
19 May 20	0.89000 -0.06	0.97	0.88	0.97	356,783
18 May 20	0.95310 +0.02	0.97	0.93	0.96	158,918
15 May 20	0.92990 -0.05	1.02	0.92	1.00	186,717
14 May 20	0.97510 -0.02	1.02	0.95	0.99	176,564
13 May 20	1.00000 -0.02	1.03	0.99	1.02	172,605
12 May 20	1.02060 -0.01	1.06	1.02	1.03	159,783
11 May 20	1.03450 +0.01	1.05	1.02	1.03	136,866
08 May 20	1.02060 +0.00	1.05	1.02	1.03	128,386
07 May 20	1.02060 +0.00	1.03	1.01	1.02	123,956
06 May 20	1.02200 +0.00	1.03	1.00	1.03	210,120
05 May 20	1.01800 +0.02	1.07	1.00	1.07	231,897
04 May 20	1.00000 -0.09	1.05	1.00	1.04	262,714
30 Apr 20	1.08540 -0.02	1.15	1.04	1.12	344,315
29 Apr 20	1.10510 +0.08	1.12	1.03	1.03	331,865
28 Apr 20	1.02550 +0.05	1.03	0.98	0.98	216,626
27 Apr 20	0.97250 +0.00	1.02	0.97	0.99	281,862
24 Apr 20	0.97130 -0.04	1.00	0.97	1.00	251,003
23 Apr 20	1.00750 -0.01	1.06	0.99	1.03	235,215
22 Apr 20	1.01800 +0.05	1.05	0.97	0.98	264,908
21 Apr 20	0.97020 -0.04	1.02	0.97	1.00	252,795
20 Apr 20	1.01390 -0.01	1.04	1.01	1.03	154,384
17 Apr 20	1.02000 +0.03	1.05	1.00	1.05	249,105
16 Apr 20	0.99390 +0.00	1.04	0.98	1.03	299,078
15 Apr 20	0.98990 -0.11	1.10	0.99	1.10	364,258
14 Apr 20	1.10450 -0.05	1.19	1.10	1.17	276,697
09 Apr 20	1.15000 -0.03	1.24	1.15	1.20	505,435
08 Apr 20	1.18160 +0.00	1.18	1.15	1.16	260,471
07 Apr 20	1.18190 +0.03	1.21	1.13	1.18	531,443
06 Apr 20	1.15000 +0.05	1.18	1.07	1.15	481,488
03 Apr 20	1.09990 -0.07	1.21	1.08	1.16	682,232
02 Apr 20	1.17000 +0.15	1.19	1.01	1.04	983,142
01 Apr 20	1.01650 -0.02	1.04	1.00	1.01	215,172
31 Mar 20	1.03160 +0.03	1.06	1.01	1.02	250,483
30 Mar 20	0.99770 -0.01	1.01	0.96	1.00	237,792
27 Mar 20	1.00840 -0.04	1.05	1.00	1.05	390,943
26 Mar 20	1.04750 +0.01	1.06	0.99	1.00	399,399
25 Mar 20	1.03360 +0.01	1.10	0.98	1.05	663,909
24 Mar 20	1.02000 +0.06	1.03	0.98	1.02	490,600
23 Mar 20	0.96290 +0.01	1.01	0.87	0.90	609,782
20 Mar 20	0.95160 +0.00	1.06	0.95	1.04	730,537
19 Mar 20	0.94930 +0.07	1.04	0.88	1.01	613,036
18 Mar 20	0.87890 +0.03	1.10	0.82	0.89	937,275
17 Mar 20	0.84480 +0.08	0.87	0.74	0.80	968,343
16 Mar 20	0.76280 -0.16	0.86	0.65	0.86	1,366,936
13 Mar 20	0.92090 -0.03	1.02	0.90	1.00	936,364
12 Mar 20	0.95280 -0.07	1.03	0.94	1.00	1,270,574
11 Mar 20	1.02550 -0.06	1.19	1.03	1.18	1,049,362
10 Mar 20	1.09010 +0.00	1.27	1.04	1.19	1,700,688
09 Mar 20	1.08540 -0.30	1.20	0.92	1.00	2,149,132
06 Mar 20	1.38400 -0.23	1.58	1.38	1.57	1,395,872
05 Mar 20	1.61050 -0.10	1.75	1.61	1.75	400,224
04 Mar 20	1.71390 -0.01	1.75	1.69	1.75	329,287
03 Mar 20	1.72340 +0.03	1.77	1.71	1.74	446,735
02 Mar 20	1.69100 -0.03	1.80	1.64	1.76	568,982
28 Feb 20	1.72340 -0.06	1.74	1.66	1.70	755,723
27 Feb 20	1.78800 -0.11	1.87	1.73	1.87	970,701
26 Feb 20	1.90100 -0.01	1.92	1.85	1.86	662,731
25 Feb 20	1.91400 -0.13	2.08	1.90	2.06	618,022
24 Feb 20	2.04290 -0.12	2.11	2.00	2.10	720,696
21 Feb 20	2.16510 -0.01	2.20	2.11	2.18	558,719
20 Feb 20	2.17290 -0.20	2.25	1.75	1.81	2,279,491
19 Feb 20	2.37710 +0.01	2.42	2.31	2.41	458,372
18 Feb 20	2.36690 -0.06	2.40	2.34	2.39	357,143
17 Feb 20	2.42890 +0.06	2.46	2.39	2.39	411,257
14 Feb 20	2.37390 -0.02	2.44	2.37	2.39	279,652
13 Feb 20	2.39100 -0.02	2.42	2.35	2.40	402,650
12 Feb 20	2.41010 +0.05	2.45	2.37	2.37	471,030
11 Feb 20	2.35910 +0.12	2.37	2.25	2.26	432,989
10 Feb 20	2.23810 -0.03	2.27	2.21	2.27	460,720
07 Feb 20	2.26790 -0.17	2.43	2.25	2.42	780,752
06 Feb 20	2.43790 +0.00	2.52	2.42	2.47	453,394
05 Feb 20	2.43700 +0.08	2.45	2.34	2.37	430,098
04 Feb 20	2.36000 +0.05	2.39	2.32	2.34	308,141
03 Feb 20	2.30610 +0.02	2.33	2.25	2.29	408,584
31 Jan 20	2.28990 -0.03	2.35	2.27	2.34	356,370
30 Jan 20	2.32090 -0.10	2.36	2.30	2.35	551,900
29 Jan 20	2.41590 +0.08	2.42	2.34	2.38	476,013
28 Jan 20	2.33590 +0.06	2.34	2.21	2.28	632,241
27 Jan 20	2.27890 -0.08	2.32	2.26	2.29	514,503
24 Jan 20	2.35910 -0.03	2.44	2.35	2.41	358,013
23 Jan 20	2.39010 -0.07	2.45	2.36	2.44	368,900
22 Jan 20	2.45990 -0.04	2.51	2.43	2.50	383,971
21 Jan 20	2.49490 -0.05	2.54	2.49	2.53	239,260
20 Jan 20	2.54010 +0.00	2.56	2.51	2.55	239,207
17 Jan 20	2.53690 -0.08	2.63	2.53	2.63	431,184
16 Jan 20	2.61710 -0.01	2.65	2.61	2.64	216,106
15 Jan 20	2.63100 -0.01	2.66	2.61	2.65	269,155
14 Jan 20	2.64090 -0.03	2.68	2.63	2.67	282,158
13 Jan 20	2.67510 -0.01	2.69	2.65	2.69	196,557
10 Jan 20	2.68400 +0.01	2.71	2.66	2.68	179,230
09 Jan 20	2.67710 +0.00	2.70	2.65	2.69	198,138
08 Jan 20	2.68000 +0.01	2.69	2.63	2.66	319,790
07 Jan 20	2.67300 -0.01	2.72	2.67	2.68	280,494
06 Jan 20	2.68490 -0.08	2.73	2.66	2.73	452,069
03 Jan 20	2.76600 -0.04	2.86	2.76	2.84	567,960
02 Jan 20	2.80390 -0.01	2.87	2.80	2.82	327,532
31 Dec 19	2.81200 +0.03	2.82	2.76	2.77	161,491
30 Dec 19	2.78400 +0.03	2.82	2.73	2.75	303,763
27 Dec 19	2.75700 +0.01	2.85	2.73	2.78	478,961
24 Dec 19	2.74600 +0.00	2.77	2.73	2.73	240,404
23 Dec 19	2.74400 +0.10	2.74	2.64	2.65	509,347
20 Dec 19	2.64490 -0.02	2.68	2.63	2.67	296,294
19 Dec 19	2.66200 +0.04	2.68	2.58	2.60	276,051
18 Dec 19	2.62090 -0.05	2.67	2.54	2.67	477,390
17 Dec 19	2.67190 +0.01	2.68	2.64	2.66	384,999
16 Dec 19	2.66490 +0.02	2.70	2.65	2.65	419,839
13 Dec 19	2.64700 +0.04	2.70	2.63	2.65	831,387
12 Dec 19	2.61110 +0.09	2.63	2.51	2.51	733,740
11 Dec 19	2.52010 +0.04	2.55	2.47	2.49	552,051
10 Dec 19	2.48190 +0.08	2.51	2.37	2.40	694,320
09 Dec 19	2.39990 +0.03	2.45	2.36	2.38	589,895
06 Dec 19	2.37210 +0.08	2.37	2.27	2.29	422,264
05 Dec 19	2.29390 +0.01	2.33	2.27	2.29	335,904
04 Dec 19	2.28000 +0.05	2.28	2.20	2.22	374,076
03 Dec 19	2.23310 -0.05	2.30	2.18	2.28	596,043
02 Dec 19	2.27890 -0.05	2.37	2.28	2.31	585,903
29 Nov 19	2.33300 -0.06	2.40	2.33	2.39	282,017
28 Nov 19	2.39790 +0.04	2.41	2.34	2.36	330,384
27 Nov 19	2.36290 +0.03	2.39	2.31	2.34	536,747
26 Nov 19	2.33710 -0.08	2.45	2.33	2.43	571,953
25 Nov 19	2.42110 +0.00	2.46	2.36	2.42	506,439
22 Nov 19	2.41700 -0.03	2.51	2.41	2.45	385,671
21 Nov 19	2.45090 -0.02	2.49	2.41	2.44	362,726
20 Nov 19	2.47490 +0.06	2.48	2.34	2.40	583,340
19 Nov 19	2.41500 -0.04	2.51	2.40	2.46	381,772
18 Nov 19	2.45790 +0.05	2.51	2.41	2.42	668,109
15 Nov 19	2.41090 -0.19	2.69	2.34	2.68	2,037,785
14 Nov 19	2.60090 -0.05	2.65	2.57	2.65	538,013
13 Nov 19	2.64900 +0.06	2.65	2.55	2.61	802,543
12 Nov 19	2.58590 +0.01	2.63	2.55	2.58	663,072
11 Nov 19	2.58010 +0.04	2.59	2.51	2.52	357,769
08 Nov 19	2.53810 -0.02	2.55	2.48	2.55	512,272
07 Nov 19	2.56010 +0.11	2.57	2.45	2.46	577,646
06 Nov 19	2.45410 +0.02	2.48	2.41	2.45	362,223
05 Nov 19	2.43210 +0.01	2.47	2.40	2.41	458,376
04 Nov 19	2.42510 +0.11	2.44	2.33	2.33	608,948
01 Nov 19	2.31310 +0.14	2.34	2.15	2.17	525,623
31 Oct 19	2.17290 -0.11	2.30	2.17	2.30	803,677
30 Oct 19	2.28610 -0.10	2.39	2.29	2.37	387,012
29 Oct 19	2.38110 -0.02	2.40	2.35	2.39	248,127
28 Oct 19	2.39790 +0.04	2.43	2.35	2.35	301,129
25 Oct 19	2.35300 -0.02	2.39	2.32	2.37	238,201
24 Oct 19	2.36900 -0.01	2.45	2.37	2.40	437,464
23 Oct 19	2.37590 +0.07	2.41	2.27	2.27	544,552
22 Oct 19	2.30990 +0.00	2.33	2.26	2.31	388,110
21 Oct 19	2.30900 +0.01	2.36	2.27	2.32	269,555
18 Oct 19	2.30090 -0.01	2.33	2.28	2.30	189,868
17 Oct 19	2.31310 -0.04	2.39	2.31	2.34	388,909
16 Oct 19	2.35790 +0.06	2.39	2.25	2.27	449,930
15 Oct 19	2.29710 +0.03	2.31	2.26	2.28	309,525
14 Oct 19	2.26990 -0.09	2.34	2.22	2.34	515,577
11 Oct 19	2.35910 +0.07	2.36	2.29	2.32	535,574
10 Oct 19	2.29310 +0.05	2.31	2.22	2.24	470,342
09 Oct 19	2.24500 +0.06	2.25	2.15	2.19	382,800
08 Oct 19	2.18910 -0.06	2.27	2.16	2.27	459,491
07 Oct 19	2.24910 +0.02	2.26	2.18	2.25	330,665
04 Oct 19	2.22500 +0.02	2.26	2.15	2.22	452,348
03 Oct 19	2.20390 -0.02	2.26	2.18	2.21	625,376
02 Oct 19	2.22300 -0.10	2.30	2.21	2.30	671,751
01 Oct 19	2.31910 -0.11	2.46	2.30	2.45	640,703
30 Sep 19	2.42800 -0.01	2.46	2.41	2.45	191,998
27 Sep 19	2.44190 +0.04	2.46	2.39	2.39	269,270
26 Sep 19	2.40310 -0.02	2.48	2.39	2.46	386,320
25 Sep 19	2.42400 -0.06	2.45	2.35	2.45	690,466
24 Sep 19	2.48710 -0.02	2.55	2.46	2.53	390,375
23 Sep 19	2.51000 -0.13	2.62	2.49	2.62	742,880
20 Sep 19	2.64200 -0.01	2.65	2.61	2.63	286,481
19 Sep 19	2.64810 -0.06	2.73	2.63	2.69	421,242
18 Sep 19	2.71100 -0.07	2.81	2.70	2.79	296,152
17 Sep 19	2.78110 -0.05	2.89	2.75	2.85	437,713
16 Sep 19	2.83410 +0.09	2.92	2.81	2.84	644,408
13 Sep 19	2.74400 +0.01	2.81	2.72	2.74	280,312
12 Sep 19	2.73410 -0.06	2.82	2.67	2.79	466,787
11 Sep 19	2.79090 -0.09	2.91	2.78	2.89	420,367
10 Sep 19	2.88300 +0.15	2.89	2.79	2.83	834,355
09 Sep 19	2.73210 +0.03	2.77	2.64	2.73	392,793
06 Sep 19	2.70490 -0.07	2.78	2.69	2.78	403,859
05 Sep 19	2.77700 +0.15	2.78	2.66	2.66	693,618
04 Sep 19	2.62900 +0.10	2.63	2.55	2.57	373,892
03 Sep 19	2.52910 -0.07	2.60	2.52	2.60	254,353
02 Sep 19	2.59690 +0.04	2.63	2.55	2.56	295,074
30 Aug 19	2.55600 +0.07	2.57	2.49	2.49	474,209
29 Aug 19	2.48710 +0.06	2.51	2.41	2.43	375,612
28 Aug 19	2.43010 +0.05	2.43	2.34	2.38	396,990
27 Aug 19	2.37910 -0.05	2.47	2.36	2.44	360,693
26 Aug 19	2.43090 +0.02	2.47	2.33	2.37	363,016
23 Aug 19	2.41410 -0.11	2.54	2.39	2.54	557,269
22 Aug 19	2.52190 +0.00	2.58	2.49	2.52	440,857
21 Aug 19	2.52500 +0.12	2.58	2.41	2.41	679,998
20 Aug 19	2.40490 -0.04	2.47	2.39	2.47	370,318
19 Aug 19	2.44800 +0.11	2.45	2.36	2.38	565,493
16 Aug 19	2.34090 +0.00	2.41	2.30	2.36	466,776
15 Aug 19	2.33800 -0.10	2.47	2.27	2.43	802,171
14 Aug 19	2.43790 -0.18	2.62	2.43	2.62	513,776
13 Aug 19	2.61400 +0.11	2.64	2.43	2.48	668,616
12 Aug 19	2.50710 -0.08	2.63	2.49	2.61	509,208
09 Aug 19	2.58790 -0.09	2.67	2.55	2.67	540,629
08 Aug 19	2.67710 +0.05	2.72	2.62	2.70	415,709
07 Aug 19	2.62500 -0.08	2.74	2.59	2.73	607,880
06 Aug 19	2.70690 -0.04	2.82	2.71	2.74	592,428
05 Aug 19	2.75010 -0.20	2.88	2.72	2.88	969,264
02 Aug 19	2.94990 -0.18	3.02	2.92	3.02	622,287
01 Aug 19	3.12800 -0.01	3.15	3.06	3.10	438,997
31 Jul 19	3.13610 +0.10	3.17	3.04	3.04	500,899
30 Jul 19	3.03790 -0.05	3.11	2.97	3.09	619,873
29 Jul 19	3.08890 -0.05	3.18	3.08	3.12	460,422
26 Jul 19	3.14310 +0.14	3.16	2.97	3.00	1,140,878
25 Jul 19	3.00000 +0.31	3.19	2.88	2.90	3,126,666
24 Jul 19	2.69390 +0.06	2.70	2.53	2.69	553,955
23 Jul 19	2.63510 +0.13	2.64	2.55	2.55	530,361
22 Jul 19	2.50910 +0.12	2.53	2.40	2.40	491,106
19 Jul 19	2.38600 +0.01	2.43	2.35	2.42	249,901
18 Jul 19	2.37790 +0.00	2.45	2.33	2.35	465,118
17 Jul 19	2.37590 -0.18	2.53	2.35	2.52	724,960
16 Jul 19	2.55310 +0.03	2.56	2.48	2.52	268,338
15 Jul 19	2.52100 -0.12	2.64	2.48	2.62	626,712
12 Jul 19	2.64090 -0.13	2.75	2.62	2.69	787,999
11 Jul 19	2.76690 +0.00	2.85	2.74	2.80	429,450
10 Jul 19	2.76510 +0.06	2.78	2.71	2.71	306,222
09 Jul 19	2.70610 -0.01	2.72	2.65	2.70	256,031
08 Jul 19	2.71910 +0.05	2.72	2.64	2.65	293,867
05 Jul 19	2.66900 -0.03	2.71	2.64	2.68	249,612
04 Jul 19	2.70000 -0.03	2.73	2.66	2.71	266,251
03 Jul 19	2.73210 +0.03	2.76	2.61	2.65	459,733
02 Jul 19	2.70000 -0.02	2.75	2.66	2.72	515,806
01 Jul 19	2.72310 +0.20	2.77	2.58	2.59	1,037,718
28 Jun 19	2.52710 +0.00	2.55	2.49	2.53	156,920
27 Jun 19	2.52390 +0.00	2.57	2.46	2.54	232,210
26 Jun 19	2.52500 +0.08	2.55	2.44	2.47	292,743
25 Jun 19	2.45000 -0.03	2.47	2.39	2.45	272,084
24 Jun 19	2.47810 -0.05	2.57	2.45	2.53	333,720
21 Jun 19	2.52790 +0.09	2.59	2.39	2.42	735,769
20 Jun 19	2.44190 +0.16	2.47	2.32	2.32	1,014,574
19 Jun 19	2.28610 -0.04	2.34	2.26	2.32	290,289
18 Jun 19	2.32490 +0.10	2.33	2.18	2.21	492,972
17 Jun 19	2.22910 +0.00	2.27	2.18	2.24	243,322
14 Jun 19	2.23400 -0.07	2.32	2.23	2.27	339,061
13 Jun 19	2.30410 +0.06	2.30	2.20	2.23	363,859
12 Jun 19	2.24500 -0.04	2.29	2.22	2.25	289,347
11 Jun 19	2.28990 -0.02	2.36	2.27	2.32	505,821
10 Jun 19	2.31190 +0.09	2.34	2.23	2.23	535,172
07 Jun 19	2.22010 +0.12	2.22	2.10	2.10	523,957
06 Jun 19	2.10400 +0.03	2.16	2.04	2.15	298,090
05 Jun 19	2.07100 +0.00	2.14	2.05	2.08	383,384
04 Jun 19	2.07100 +0.08	2.08	1.96	1.99	363,122
03 Jun 19	1.99250 -0.04	2.01	1.96	2.00	304,188
31 May 19	2.03390 -0.04	2.04	1.96	2.04	518,370
30 May 19	2.07300 +0.00	2.12	2.06	2.09	184,606
29 May 19	2.07590 -0.04	2.13	2.06	2.09	424,897
28 May 19	2.11610 -0.02	2.19	2.11	2.16	323,045
27 May 19	2.13210 +0.00	2.18	2.11	2.15	229,009
24 May 19	2.13210 -0.06	2.24	2.13	2.23	406,114
23 May 19	2.19400 -0.12	2.28	2.17	2.28	556,547
22 May 19	2.31190 -0.15	2.48	2.28	2.46	583,494
21 May 19	2.45790 +0.06	2.46	2.39	2.40	376,137
20 May 19	2.39300 -0.05	2.52	2.36	2.49	608,598
17 May 19	2.43990 +0.19	2.49	2.37	2.41	1,676,672
16 May 19	2.24990 +0.00	2.29	2.24	2.28	245,803
15 May 19	2.24500 -0.01	2.28	2.20	2.27	405,649
14 May 19	2.25800 +0.07	2.26	2.16	2.18	404,405
13 May 19	2.18300 -0.01	2.23	2.14	2.20	320,710
10 May 19	2.18910 -0.03	2.28	2.19	2.23	316,398
09 May 19	2.21490 -0.07	2.29	2.17	2.28	339,374
08 May 19	2.28000 +0.05	2.30	2.21	2.25	225,850
07 May 19	2.23310 +0.01	2.35	2.22	2.25	642,267
06 May 19	2.22100 +0.08	2.26	2.05	2.08	674,707
03 May 19	2.14310 +0.03	2.20	2.09	2.10	332,495
02 May 19	2.11410 -0.10	2.20	2.11	2.20	407,804
30 Apr 19	2.21000 -0.03	2.24	2.19	2.24	194,857
29 Apr 19	2.24300 +0.00	2.26	2.21	2.23	161,349
26 Apr 19	2.23810 -0.05	2.29	2.22	2.29	294,557
25 Apr 19	2.28990 -0.03	2.36	2.27	2.34	298,211
24 Apr 19	2.32490 -0.06	2.38	2.31	2.37	332,915
23 Apr 19	2.38000 +0.04	2.44	2.37	2.42	438,164
18 Apr 19	2.34090 -0.06	2.44	2.27	2.40	687,167
17 Apr 19	2.39990 +0.28	2.40	2.20	2.20	1,544,579
16 Apr 19	2.11990 +0.00	2.17	2.10	2.12	287,525
15 Apr 19	2.11700 -0.02	2.16	2.11	2.15	172,769
12 Apr 19	2.13990 +0.05	2.17	2.06	2.10	399,851
11 Apr 19	2.09410 +0.00	2.12	2.09	2.11	135,826
10 Apr 19	2.09410 -0.03	2.14	2.08	2.12	287,056
09 Apr 19	2.11990 -0.05	2.23	2.12	2.17	426,160
08 Apr 19	2.17290 +0.00	2.20	2.14	2.18	175,097
05 Apr 19	2.17200 +0.00	2.21	2.17	2.18	241,974
04 Apr 19	2.17200 +0.00	2.18	2.11	2.17	296,626
03 Apr 19	2.16710 -0.03	2.26	2.17	2.22	344,533
02 Apr 19	2.19490 +0.06	2.29	2.18	2.21	676,703
01 Apr 19	2.13700 +0.04	2.19	2.12	2.12	369,155
29 Mar 19	2.09410 +0.01	2.16	2.08	2.11	213,019
28 Mar 19	2.08890 -0.04	2.13	2.06	2.12	268,230
27 Mar 19	2.13210 -0.02	2.21	2.11	2.19	307,868
26 Mar 19	2.15200 +0.07	2.19	2.08	2.12	461,728
25 Mar 19	2.08310 -0.13	2.18	2.05	2.18	658,710
22 Mar 19	2.21000 -0.01	2.24	2.15	2.22	466,278
21 Mar 19	2.21690 +0.01	2.24	2.19	2.23	207,301
20 Mar 19	2.20300 +0.00	2.24	2.17	2.20	214,623
19 Mar 19	2.20390 -0.02	2.27	2.19	2.23	226,188
18 Mar 19	2.22010 +0.05	2.25	2.17	2.21	225,840
15 Mar 19	2.17400 -0.07	2.26	2.17	2.25	348,440
14 Mar 19	2.24090 -0.01	2.31	2.23	2.25	297,468
13 Mar 19	2.24790 +0.06	2.26	2.17	2.17	257,892
12 Mar 19	2.18910 +0.01	2.26	2.17	2.20	367,092
11 Mar 19	2.18100 +0.03	2.19	2.08	2.14	299,704
08 Mar 19	2.15290 -0.15	2.27	2.12	2.27	692,854
07 Mar 19	2.30210 +0.01	2.38	2.25	2.29	343,777
06 Mar 19	2.29190 +0.00	2.34	2.27	2.28	262,069
05 Mar 19	2.29600 -0.06	2.34	2.23	2.31	460,566
04 Mar 19	2.35910 -0.05	2.48	2.33	2.44	509,310
01 Mar 19	2.40600 +0.03	2.49	2.38	2.41	626,074
28 Feb 19	2.38000 +0.02	2.38	2.22	2.35	634,124
27 Feb 19	2.36200 +0.10	2.38	2.26	2.28	847,337
26 Feb 19	2.26590 +0.07	2.27	2.15	2.19	759,395
25 Feb 19	2.19110 +0.05	2.21	2.15	2.16	552,123
22 Feb 19	2.13810 -0.01	2.19	2.07	2.13	1,266,346
21 Feb 19	2.15200 +0.42	2.37	2.01	2.20	3,909,679
20 Feb 19	1.73300 +0.05	1.73	1.64	1.69	487,639
19 Feb 19	1.68000 -0.09	1.82	1.63	1.79	781,870
18 Feb 19	1.77150 +0.16	1.78	1.62	1.62	922,640
15 Feb 19	1.61050 +0.00	1.61	1.57	1.61	401,692
14 Feb 19	1.60610 +0.03	1.64	1.57	1.62	547,861
13 Feb 19	1.57490 +0.05	1.62	1.54	1.58	533,507
12 Feb 19	1.52500 +0.07	1.52	1.46	1.47	411,288
11 Feb 19	1.45000 -0.04	1.49	1.43	1.49	538,431
08 Feb 19	1.48540 -0.04	1.53	1.46	1.52	344,976
07 Feb 19	1.52390 -0.06	1.61	1.52	1.59	484,521
06 Feb 19	1.58790 +0.06	1.63	1.51	1.55	863,891
05 Feb 19	1.53290 +0.09	1.53	1.37	1.42	1,152,327
04 Feb 19	1.43990 -0.11	1.53	1.42	1.53	1,190,858
01 Feb 19	1.55110 -0.02	1.60	1.44	1.60	1,082,508
31 Jan 19	1.56990 -0.14	1.70	1.55	1.69	1,620,591
30 Jan 19	1.70750 +0.02	1.73	1.69	1.70	205,025
29 Jan 19	1.69010 -0.05	1.74	1.68	1.74	383,974
28 Jan 19	1.73990 -0.03	1.77	1.71	1.77	329,733
25 Jan 19	1.76800 +0.00	1.80	1.76	1.80	361,377
24 Jan 19	1.76740 +0.09	1.80	1.66	1.68	534,577
23 Jan 19	1.68000 -0.02	1.73	1.67	1.70	256,721
22 Jan 19	1.70110 -0.05	1.75	1.69	1.74	355,927
21 Jan 19	1.75440 -0.03	1.80	1.73	1.78	342,267
18 Jan 19	1.78600 +0.00	1.85	1.75	1.80	506,324
17 Jan 19	1.78660 -0.01	1.82	1.76	1.80	216,098
16 Jan 19	1.79550 +0.03	1.82	1.75	1.78	319,288
15 Jan 19	1.76110 -0.05	1.85	1.75	1.82	355,317
14 Jan 19	1.81090 -0.06	1.84	1.77	1.83	581,437
11 Jan 19	1.86740 -0.04	1.96	1.86	1.94	376,103
10 Jan 19	1.91050 -0.02	1.92	1.83	1.90	506,983
09 Jan 19	1.92960 +0.10	1.97	1.85	1.88	710,317
08 Jan 19	1.83000 +0.03	1.89	1.75	1.81	527,398
07 Jan 19	1.79700 +0.03	1.85	1.72	1.83	630,193
04 Jan 19	1.76540 +0.13	1.80	1.67	1.72	913,760
03 Jan 19	1.63740 +0.01	1.74	1.58	1.60	730,122
02 Jan 19	1.62760 +0.00	1.64	1.55	1.62	553,384
31 Dec 18	1.62550 +0.02	1.65	1.60	1.63	353,430
28 Dec 18	1.60090 +0.04	1.65	1.59	1.60	469,714
27 Dec 18	1.56590 -0.04	1.72	1.56	1.68	678,764
24 Dec 18	1.60990 +0.03	1.63	1.58	1.63	278,779
21 Dec 18	1.57860 -0.02	1.62	1.56	1.58	642,960
20 Dec 18	1.59400 -0.14	1.70	1.58	1.70	673,436
19 Dec 18	1.72950 -0.09	1.84	1.72	1.82	530,261
18 Dec 18	1.81640 -0.10	1.88	1.81	1.88	450,851
17 Dec 18	1.91890 -0.08	2.01	1.89	2.00	274,705
14 Dec 18	2.00200 +0.00	2.04	1.93	1.98	349,894
13 Dec 18	2.00410 -0.07	2.10	1.99	2.09	382,280
12 Dec 18	2.07590 +0.11	2.10	1.98	2.02	490,834
11 Dec 18	1.96700 +0.16	1.97	1.82	1.83	553,392
10 Dec 18	1.81000 -0.14	1.96	1.80	1.92	494,900
07 Dec 18	1.95310 +0.03	2.02	1.86	1.96	595,184
06 Dec 18	1.91890 -0.14	2.05	1.89	2.02	645,437
05 Dec 18	2.05990 -0.05	2.10	1.98	2.05	379,981
04 Dec 18	2.10890 -0.04	2.16	2.09	2.12	331,294
03 Dec 18	2.14600 +0.06	2.25	2.12	2.24	441,655
30 Nov 18	2.08510 -0.05	2.19	2.07	2.14	363,626
29 Nov 18	2.13700 -0.09	2.28	2.08	2.23	668,047
28 Nov 18	2.22390 -0.04	2.39	2.04	2.34	1,678,372
27 Nov 18	2.26790 +0.32	2.35	1.99	2.05	2,524,175
26 Nov 18	1.94610 +0.25	1.98	1.72	1.75	1,318,473
23 Nov 18	1.69910 +0.01	1.73	1.63	1.69	1,062,244
22 Nov 18	1.68490 +0.00	1.77	1.57	1.74	1,396,610
21 Nov 18	1.68000 -0.19	2.00	1.65	1.88	2,292,683
20 Nov 18	1.87000 -0.03	2.05	1.82	1.92	2,015,353
19 Nov 18	1.89660 -0.71	2.48	1.81	2.47	3,774,524
16 Nov 18	2.60990 -1.24	3.25	2.50	3.00	3,263,525
15 Nov 18	3.84800 +0.07	3.94	3.75	3.83	329,668
14 Nov 18	3.78190 +0.01	3.82	3.63	3.67	441,683
13 Nov 18	3.76690 -0.09	3.86	3.66	3.86	493,283
12 Nov 18	3.85490 -0.02	4.03	3.85	3.93	234,489
09 Nov 18	3.87890 -0.20	4.06	3.83	4.06	458,511
08 Nov 18	4.08310 +0.02	4.17	4.07	4.12	150,358
07 Nov 18	4.06490 +0.03	4.13	4.05	4.08	166,359
06 Nov 18	4.03910 -0.03	4.11	4.02	4.09	147,225
05 Nov 18	4.07300 -0.10	4.18	4.06	4.17	216,597
02 Nov 18	4.17000 -0.08	4.37	4.08	4.32	357,274
01 Nov 18	4.24590 +0.05	4.29	4.16	4.19	199,003
31 Oct 18	4.19290 +0.14	4.28	4.11	4.11	353,288
30 Oct 18	4.05390 -0.03	4.11	3.96	4.10	233,376
29 Oct 18	4.08110 +0.11	4.12	4.02	4.05	221,043
26 Oct 18	3.96990 -0.08	4.03	3.75	4.03	456,869
25 Oct 18	4.04490 -0.08	4.08	3.92	4.07	439,779
24 Oct 18	4.12800 -0.14	4.30	4.07	4.29	331,582
23 Oct 18	4.26900 -0.17	4.40	4.19	4.38	462,138
22 Oct 18	4.43900 -0.09	4.59	4.41	4.59	188,727
19 Oct 18	4.53400 -0.02	4.57	4.39	4.54	245,602
18 Oct 18	4.55200 -0.06	4.68	4.53	4.64	150,289
17 Oct 18	4.61600 +0.01	4.72	4.56	4.66	215,993
16 Oct 18	4.60410 +0.05	4.64	4.51	4.58	228,371
15 Oct 18	4.55810 -0.12	4.74	4.52	4.70	325,797
12 Oct 18	4.68290 -0.06	4.87	4.55	4.84	460,422
11 Oct 18	4.74600 -0.05	4.78	4.62	4.71	439,181
10 Oct 18	4.79790 -0.11	5.00	4.79	5.00	214,520
09 Oct 18	4.90300 +0.03	4.94	4.81	4.87	220,153
08 Oct 18	4.86910 -0.18	5.02	4.71	5.02	520,145
05 Oct 18	5.05210 -0.15	5.17	5.00	5.17	266,095
04 Oct 18	5.20210 -0.01	5.27	5.15	5.22	236,258
03 Oct 18	5.21200 +0.08	5.22	5.14	5.19	122,050
02 Oct 18	5.13410 -0.04	5.25	5.12	5.21	142,531
01 Oct 18	5.17000 +0.11	5.24	5.10	5.10	205,954
28 Sep 18	5.05990 -0.06	5.13	4.99	5.10	216,707
27 Sep 18	5.11610 -0.04	5.23	5.06	5.13	268,309
26 Sep 18	5.15410 -0.12	5.34	5.11	5.32	264,488
25 Sep 18	5.26990 +0.20	5.39	5.11	5.12	612,174
24 Sep 18	5.06810 +0.12	5.10	4.98	5.00	305,747
21 Sep 18	4.94990 +0.05	5.04	4.91	4.93	321,075
20 Sep 18	4.90210 +0.01	4.95	4.86	4.91	226,645
19 Sep 18	4.88990 +0.14	4.92	4.78	4.79	364,011
18 Sep 18	4.74800 +0.06	4.80	4.68	4.68	321,881
17 Sep 18	4.68400 +0.01	4.70	4.61	4.64	165,024
14 Sep 18	4.67010 -0.08	4.79	4.64	4.75	252,790
13 Sep 18	4.75090 -0.06	4.86	4.73	4.83	140,631
12 Sep 18	4.81090 +0.08	4.90	4.76	4.77	257,645
11 Sep 18	4.73010 +0.03	4.76	4.66	4.75	145,269
10 Sep 18	4.70000 -0.01	4.77	4.70	4.75	102,588
07 Sep 18	4.70810 -0.04	4.77	4.61	4.77	253,242
06 Sep 18	4.75010 -0.04	4.81	4.68	4.76	182,510
05 Sep 18	4.79000 -0.10	4.90	4.74	4.87	250,946
04 Sep 18	4.88790 -0.07	4.99	4.86	4.96	205,148
03 Sep 18	4.96090 +0.03	5.03	4.91	4.91	131,144
31 Aug 18	4.92990 -0.02	5.00	4.88	4.93	167,510
30 Aug 18	4.95390 -0.10	5.06	4.88	5.03	285,320
29 Aug 18	5.05210 -0.01	5.10	4.99	5.05	146,521
28 Aug 18	5.05790 -0.05	5.16	5.06	5.09	146,225
27 Aug 18	5.10600 +0.13	5.13	4.97	4.98	210,767
24 Aug 18	4.97710 +0.07	5.00	4.90	4.90	125,706
23 Aug 18	4.90700 -0.09	5.05	4.89	5.02	189,274
22 Aug 18	5.00200 +0.05	5.04	4.91	4.98	252,261
21 Aug 18	4.95510 +0.14	5.04	4.80	4.82	310,136
20 Aug 18	4.81900 +0.11	4.87	4.69	4.72	220,946
17 Aug 18	4.71010 -0.03	4.78	4.68	4.78	163,864
16 Aug 18	4.74310 +0.00	4.86	4.70	4.79	222,837
15 Aug 18	4.74800 -0.16	4.91	4.66	4.90	397,993
14 Aug 18	4.90790 -0.02	4.99	4.90	4.94	140,964
13 Aug 18	4.92300 -0.05	5.05	4.91	4.94	205,234
10 Aug 18	4.97390 -0.14	5.09	4.91	5.08	396,565
09 Aug 18	5.11410 +0.01	5.12	5.07	5.10	151,770
08 Aug 18	5.10400 -0.09	5.24	5.06	5.22	351,541
07 Aug 18	5.19200 +0.05	5.25	5.15	5.16	288,980
06 Aug 18	5.13810 -0.04	5.21	5.11	5.21	312,327
03 Aug 18	5.17810 -0.02	5.29	5.14	5.29	425,335
02 Aug 18	5.19400 -0.30	5.48	5.15	5.47	627,418
01 Aug 18	5.49000 -0.03	5.56	5.39	5.51	258,174
31 Jul 18	5.52010 -0.13	5.69	5.50	5.62	220,635
30 Jul 18	5.64610 -0.05	5.74	5.61	5.69	221,877
27 Jul 18	5.69790 +0.12	5.80	5.57	5.59	402,068
26 Jul 18	5.58210 +0.09	5.61	5.21	5.42	645,659
25 Jul 18	5.49610 +0.08	5.64	5.37	5.46	424,116
24 Jul 18	5.41590 +0.21	5.48	5.23	5.25	360,602
23 Jul 18	5.20210 +0.00	5.25	5.13	5.19	151,241
20 Jul 18	5.19810 -0.08	5.33	5.18	5.26	160,837
19 Jul 18	5.27800 -0.07	5.43	5.27	5.38	170,587
18 Jul 18	5.35190 +0.15	5.41	5.17	5.17	192,453
17 Jul 18	5.19810 +0.07	5.24	5.06	5.13	164,198
16 Jul 18	5.13210 -0.04	5.26	5.13	5.19	134,998
13 Jul 18	5.17610 -0.02	5.20	5.11	5.19	102,789
12 Jul 18	5.19810 -0.13	5.31	5.16	5.26	207,901
11 Jul 18	5.32410 -0.12	5.40	5.25	5.39	209,248
10 Jul 18	5.44600 +0.11	5.52	5.38	5.39	338,897
09 Jul 18	5.34000 +0.26	5.44	5.12	5.13	435,480
06 Jul 18	5.07990 +0.05	5.09	4.96	5.07	162,947
05 Jul 18	5.02610 +0.01	5.09	5.00	5.01	99,801
04 Jul 18	5.01590 +0.02	5.08	4.97	5.03	87,295
03 Jul 18	5.00000 +0.03	5.10	4.92	5.02	222,277
02 Jul 18	4.97390 -0.10	5.06	4.93	5.03	177,943
29 Jun 18	5.07790 +0.03	5.17	5.03	5.12	234,044
28 Jun 18	5.05010 -0.06	5.19	4.95	5.09	253,051
27 Jun 18	5.11210 +0.18	5.22	4.98	5.02	521,151
26 Jun 18	4.92990 -0.11	5.11	4.92	5.04	212,707
25 Jun 18	5.04000 -0.22	5.25	5.02	5.25	225,736
22 Jun 18	5.26410 +0.21	5.33	5.04	5.09	462,669
21 Jun 18	5.05010 +0.00	5.08	4.96	5.05	283,044
20 Jun 18	5.05010 -0.04	5.21	5.01	5.17	292,991
19 Jun 18	5.09010 -0.07	5.14	5.00	5.10	338,135
18 Jun 18	5.15810 -0.17	5.28	5.05	5.28	565,502
15 Jun 18	5.32990 -0.19	5.53	5.26	5.52	453,485
14 Jun 18	5.51610 +0.00	5.58	5.44	5.49	197,966
13 Jun 18	5.51200 -0.06	5.57	5.48	5.56	180,375
12 Jun 18	5.57400 -0.01	5.65	5.56	5.59	165,261
11 Jun 18	5.58410 -0.07	5.67	5.45	5.65	252,179
08 Jun 18	5.65590 +0.08	5.69	5.50	5.53	403,820
07 Jun 18	5.58010 +0.16	5.63	5.41	5.43	316,289
06 Jun 18	5.41590 +0.03	5.48	5.40	5.44	178,423
05 Jun 18	5.38200 +0.00	5.52	5.33	5.40	271,213
04 Jun 18	5.38400 -0.13	5.57	5.38	5.57	290,079
01 Jun 18	5.51610 +0.25	5.56	5.30	5.32	480,675
31 May 18	5.26990 -0.13	5.57	5.23	5.48	563,158
30 May 18	5.40200 +0.08	5.48	5.22	5.38	430,089
29 May 18	5.32410 +0.11	5.42	5.13	5.20	585,995
28 May 18	5.21810 -0.19	5.40	5.21	5.38	396,270
25 May 18	5.40600 -0.28	5.72	5.33	5.72	651,951
24 May 18	5.68610 -0.14	5.93	5.61	5.83	506,728
23 May 18	5.82390 -0.22	5.97	5.67	5.95	763,553
22 May 18	6.04000 +0.23	6.06	5.77	5.85	1,203,479
21 May 18	5.81000 +0.58	5.85	5.23	5.26	1,307,738
18 May 18	5.22990 -0.13	5.60	4.99	5.05	1,410,990
17 May 18	5.36000 -0.03	5.50	5.27	5.40	518,944
16 May 18	5.39390 +0.42	5.39	5.00	5.00	945,401
15 May 18	4.97310 -0.06	5.06	4.94	5.02	319,886
14 May 18	5.03010 +0.01	5.05	4.95	5.02	218,067
11 May 18	5.02000 -0.01	5.09	4.98	5.06	238,183
10 May 18	5.03390 -0.05	5.18	5.02	5.12	234,531
09 May 18	5.07990 +0.18	5.12	4.97	4.99	414,732
08 May 18	4.89690 -0.10	5.03	4.88	4.99	176,212
07 May 18	5.00000 +0.13	5.03	4.86	4.90	209,344
04 May 18	4.87110 -0.08	5.02	4.83	4.96	281,815
03 May 18	4.95310 -0.15	5.15	4.94	5.11	260,292
02 May 18	5.09990 +0.10	5.14	4.99	5.00	276,856
30 Apr 18	5.00000 +0.04	5.09	4.94	4.95	254,267
27 Apr 18	4.96090 -0.07	5.09	4.95	5.08	243,015
26 Apr 18	5.03390 +0.20	5.05	4.85	4.87	405,076
25 Apr 18	4.83690 -0.31	5.10	4.79	5.07	546,074
24 Apr 18	5.14390 -0.08	5.27	5.08	5.24	333,183
23 Apr 18	5.22010 +0.15	5.22	5.04	5.05	293,790
20 Apr 18	5.07010 -0.01	5.15	4.98	5.09	333,504
19 Apr 18	5.07590 +0.07	5.20	5.01	5.03	533,232
18 Apr 18	5.00610 +0.20	5.03	4.84	4.84	534,063
17 Apr 18	4.81000 +0.04	4.86	4.75	4.80	273,483
16 Apr 18	4.76600 +0.02	4.82	4.67	4.74	212,973
13 Apr 18	4.74800 -0.03	4.81	4.64	4.78	382,480
12 Apr 18	4.77990 +0.13	4.86	4.63	4.63	636,324
11 Apr 18	4.64700 +0.07	4.68	4.51	4.59	425,018
10 Apr 18	4.57400 +0.21	4.62	4.38	4.44	499,751
09 Apr 18	4.36810 -0.02	4.48	4.35	4.42	315,901
06 Apr 18	4.38490 -0.07	4.54	4.34	4.47	455,142
05 Apr 18	4.45990 +0.26	4.49	4.24	4.24	641,217
04 Apr 18	4.20210 -0.08	4.30	4.15	4.30	377,737
03 Apr 18	4.28210 -0.02	4.30	4.17	4.25	325,390
29 Mar 18	4.30410 +0.03	4.31	4.25	4.28	222,437
28 Mar 18	4.27600 -0.06	4.32	4.20	4.31	452,960
27 Mar 18	4.33190 -0.01	4.47	4.32	4.44	272,067
26 Mar 18	4.33800 -0.07	4.46	4.33	4.44	412,899
23 Mar 18	4.40310 -0.14	4.50	4.33	4.46	566,439
22 Mar 18	4.54010 -0.21	4.83	4.50	4.73	633,166
21 Mar 18	4.75410 +0.18	4.76	4.55	4.59	509,215
20 Mar 18	4.57600 +0.07	4.61	4.48	4.54	298,296
19 Mar 18	4.50910 -0.10	4.66	4.49	4.63	364,681
16 Mar 18	4.60990 +0.27	4.68	4.42	4.44	1,275,224
15 Mar 18	4.34290 +0.03	4.43	4.31	4.34	311,244
14 Mar 18	4.30990 -0.07	4.43	4.30	4.37	312,185
13 Mar 18	4.38110 -0.02	4.60	4.35	4.40	581,951
12 Mar 18	4.40600 -0.05	4.53	4.41	4.50	276,865
09 Mar 18	4.45210 +0.04	4.49	4.39	4.41	326,322
08 Mar 18	4.41700 -0.03	4.47	4.37	4.44	315,977
07 Mar 18	4.44310 -0.07	4.52	4.39	4.52	357,866
06 Mar 18	4.51610 +0.06	4.64	4.48	4.51	391,687
05 Mar 18	4.45990 -0.18	4.66	4.41	4.64	399,311
02 Mar 18	4.63510 +0.07	4.79	4.52	4.61	770,161
01 Mar 18	4.56590 +0.09	4.71	4.39	4.42	501,782
28 Feb 18	4.47290 -0.02	4.56	4.41	4.45	236,258
27 Feb 18	4.49410 -0.06	4.61	4.46	4.60	310,963
26 Feb 18	4.55690 +0.20	4.59	4.41	4.44	586,774
23 Feb 18	4.35710 -0.02	4.47	4.30	4.37	758,657
22 Feb 18	4.37390 -0.57	4.66	4.33	4.47	2,072,342
21 Feb 18	4.94700 -0.04	4.99	4.78	4.99	543,500
20 Feb 18	4.98290 -0.03	5.10	4.96	5.09	341,068
19 Feb 18	5.01010 +0.22	5.14	4.89	4.89	772,515
16 Feb 18	4.79290 +0.04	4.90	4.75	4.84	333,734
15 Feb 18	4.75210 -0.03	5.03	4.74	4.95	488,756
14 Feb 18	4.78110 +0.12	4.84	4.56	4.70	497,841
13 Feb 18	4.66410 -0.10	4.80	4.66	4.80	307,200
12 Feb 18	4.75990 +0.06	4.91	4.70	4.83	446,482
09 Feb 18	4.69910 -0.10	4.81	4.67	4.74	543,121
08 Feb 18	4.79900 -0.23	5.02	4.78	4.99	643,224
07 Feb 18	5.03010 +0.04	5.15	4.93	5.09	458,816
06 Feb 18	4.98700 -0.19	5.14	4.86	4.91	949,137
05 Feb 18	5.18010 -0.14	5.34	5.17	5.26	452,476
02 Feb 18	5.32200 -0.15	5.59	5.32	5.50	393,429
01 Feb 18	5.47200 -0.05	5.70	5.47	5.55	382,469
31 Jan 18	5.51810 -0.07	5.67	5.50	5.57	332,942
30 Jan 18	5.58990 -0.16	5.69	5.57	5.69	301,167
29 Jan 18	5.75010 -0.02	5.84	5.74	5.77	192,172
26 Jan 18	5.77210 -0.06	5.84	5.73	5.84	215,133
25 Jan 18	5.82800 -0.05	5.91	5.74	5.88	311,176
24 Jan 18	5.87600 +0.01	5.99	5.88	5.90	262,447
23 Jan 18	5.87000 -0.02	6.08	5.81	5.90	528,547
22 Jan 18	5.89400 +0.24	5.89	5.61	5.63	389,739
19 Jan 18	5.65590 -0.04	5.71	5.57	5.66	325,984
18 Jan 18	5.69790 +0.06	5.78	5.60	5.69	345,407
17 Jan 18	5.63390 -0.13	5.82	5.60	5.68	464,178
16 Jan 18	5.76800 -0.22	6.06	5.74	5.99	591,310
15 Jan 18	5.98990 +0.04	6.00	5.90	5.94	271,178
12 Jan 18	5.94790 +0.05	6.00	5.86	5.94	439,748
11 Jan 18	5.90010 +0.12	5.91	5.69	5.77	479,854
10 Jan 18	5.77990 -0.06	5.94	5.57	5.89	762,302
09 Jan 18	5.84190 +0.17	5.90	5.72	5.73	725,694
08 Jan 18	5.67590 +0.11	5.74	5.59	5.63	569,396
05 Jan 18	5.56790 +0.06	5.62	5.44	5.50	509,871
04 Jan 18	5.50800 +0.04	5.61	5.40	5.50	657,440
03 Jan 18	5.47000 +0.33	5.47	5.17	5.19	650,777
02 Jan 18	5.13990 +0.10	5.19	5.04	5.10	289,404
29 Dec 17	5.03500 -0.06	5.14	5.02	5.13	204,902
28 Dec 17	5.09900 +0.04	5.16	5.08	5.10	363,987
27 Dec 17	5.05990 +0.19	5.09	4.93	4.93	641,786
22 Dec 17	4.87290 +0.22	4.95	4.77	4.77	819,264
21 Dec 17	4.65590 +0.13	4.67	4.50	4.53	368,062
20 Dec 17	4.52190 -0.07	4.66	4.50	4.63	307,564
19 Dec 17	4.59310 -0.01	4.70	4.57	4.58	366,315
18 Dec 17	4.60300 +0.25	4.60	4.36	4.38	403,137
15 Dec 17	4.35710 -0.10	4.46	4.33	4.45	431,035
14 Dec 17	4.45500 -0.22	4.70	4.45	4.69	399,680
13 Dec 17	4.67010 -0.07	4.84	4.66	4.75	416,428
12 Dec 17	4.74110 +0.30	4.78	4.47	4.49	770,456
11 Dec 17	4.43610 +0.11	4.47	4.32	4.34	264,905
08 Dec 17	4.32900 +0.05	4.38	4.26	4.30	246,161
07 Dec 17	4.27600 -0.05	4.36	4.25	4.32	227,836
06 Dec 17	4.32410 -0.13	4.43	4.30	4.41	313,784
05 Dec 17	4.45700 -0.14	4.59	4.44	4.57	302,181
04 Dec 17	4.59510 -0.02	4.66	4.57	4.66	200,546
01 Dec 17	4.61190 +0.07	4.69	4.47	4.55	342,064
30 Nov 17	4.53810 +0.07	4.61	4.41	4.48	394,474
29 Nov 17	4.47090 +0.14	4.49	4.35	4.36	207,420
28 Nov 17	4.33590 +0.01	4.39	4.30	4.33	194,244
27 Nov 17	4.32990 -0.14	4.47	4.33	4.47	261,534
24 Nov 17	4.47290 +0.00	4.55	4.47	4.50	181,716
23 Nov 17	4.47090 -0.01	4.51	4.38	4.47	184,861
22 Nov 17	4.47610 +0.06	4.54	4.44	4.46	326,104
21 Nov 17	4.41990 +0.16	4.45	4.26	4.27	400,316
20 Nov 17	4.25890 -0.03	4.32	4.21	4.27	212,428
17 Nov 17	4.28500 -0.02	4.33	4.23	4.30	328,362
16 Nov 17	4.30000 +0.02	4.36	4.21	4.31	377,226
15 Nov 17	4.28210 -0.01	4.37	4.11	4.25	798,166
14 Nov 17	4.29390 -0.16	4.48	4.26	4.42	626,364
13 Nov 17	4.45000 -0.13	4.68	4.38	4.61	989,670
10 Nov 17	4.58210 -0.52	5.37	4.58	5.35	1,590,372
09 Nov 17	5.10400 -0.13	5.24	5.01	5.20	386,735
08 Nov 17	5.22990 -0.02	5.27	5.13	5.25	367,199
07 Nov 17	5.24990 +0.08	5.33	5.12	5.20	577,966
06 Nov 17	5.16590 +0.11	5.23	5.06	5.06	624,427
03 Nov 17	5.05910 +0.16	5.07	4.85	4.92	839,867
02 Nov 17	4.89890 +0.18	4.94	4.71	4.72	783,385
01 Nov 17	4.71590 +0.01	4.81	4.69	4.72	457,572
31 Oct 17	4.70110 +0.08	4.71	4.57	4.61	430,810
30 Oct 17	4.61800 +0.08	4.70	4.57	4.57	365,489
27 Oct 17	4.53810 +0.16	4.59	4.32	4.38	487,287
26 Oct 17	4.38110 -0.05	4.45	4.34	4.42	327,812
25 Oct 17	4.43210 -0.06	4.52	4.42	4.47	299,503
24 Oct 17	4.49000 -0.06	4.55	4.42	4.51	376,328
23 Oct 17	4.55400 -0.08	4.67	4.52	4.63	287,256
20 Oct 17	4.63100 -0.02	4.70	4.61	4.66	180,588
19 Oct 17	4.65510 -0.06	4.74	4.60	4.70	351,931
18 Oct 17	4.71500 -0.08	4.80	4.71	4.79	319,909
17 Oct 17	4.79990 +0.02	4.89	4.74	4.78	391,185
16 Oct 17	4.78110 +0.04	4.88	4.75	4.75	344,475
13 Oct 17	4.74400 +0.03	4.80	4.67	4.72	312,244
12 Oct 17	4.71390 -0.01	4.75	4.63	4.70	272,457
11 Oct 17	4.72490 -0.06	4.78	4.69	4.76	294,195
10 Oct 17	4.78400 +0.04	4.84	4.70	4.75	224,289
09 Oct 17	4.73990 -0.04	4.78	4.68	4.77	191,345
06 Oct 17	4.77790 -0.09	4.91	4.70	4.90	327,310
05 Oct 17	4.86910 +0.07	4.91	4.74	4.75	332,330
04 Oct 17	4.79900 -0.03	4.83	4.66	4.81	377,477
03 Oct 17	4.82910 -0.02	4.87	4.75	4.87	259,881
02 Oct 17	4.85000 -0.18	5.03	4.73	5.03	494,551
29 Sep 17	5.03010 +0.03	5.04	4.93	5.02	217,352
28 Sep 17	5.00490 +0.02	5.05	4.96	5.00	245,611
27 Sep 17	4.98810 +0.08	5.06	4.91	4.98	464,253
26 Sep 17	4.90990 +0.00	5.02	4.90	4.94	382,234
25 Sep 17	4.90790 +0.01	4.94	4.78	4.88	301,456
22 Sep 17	4.89810 -0.02	4.91	4.78	4.91	219,030
21 Sep 17	4.92210 +0.02	4.98	4.86	4.94	252,011
20 Sep 17	4.90590 +0.04	4.91	4.84	4.87	175,359
19 Sep 17	4.86710 -0.01	4.92	4.81	4.89	257,776
18 Sep 17	4.87400 +0.15	4.92	4.76	4.77	395,244
15 Sep 17	4.72000 -0.02	4.80	4.71	4.74	262,638
14 Sep 17	4.73910 +0.06	4.81	4.64	4.72	398,646
13 Sep 17	4.68400 +0.10	4.84	4.61	4.64	501,355
12 Sep 17	4.58010 +0.06	4.60	4.49	4.57	208,347
11 Sep 17	4.52300 +0.05	4.57	4.48	4.50	200,721
08 Sep 17	4.46890 +0.02	4.49	4.38	4.44	177,233
07 Sep 17	4.45210 +0.03	4.52	4.41	4.45	199,414
06 Sep 17	4.42690 -0.03	4.50	4.40	4.47	335,272
05 Sep 17	4.45500 +0.26	4.50	4.22	4.24	587,872
04 Sep 17	4.19290 -0.01	4.21	4.12	4.16	161,377
01 Sep 17	4.20300 -0.06	4.30	4.16	4.28	228,314
31 Aug 17	4.26010 +0.06	4.33	4.24	4.26	311,166
30 Aug 17	4.20010 +0.18	4.20	4.04	4.09	320,942
29 Aug 17	4.02290 -0.15	4.20	4.02	4.17	354,696
28 Aug 17	4.17610 -0.05	4.23	4.17	4.21	162,967
25 Aug 17	4.22300 -0.05	4.32	4.17	4.30	410,501
24 Aug 17	4.27310 -0.15	4.44	4.27	4.43	319,411
23 Aug 17	4.41990 +0.02	4.45	4.36	4.39	195,493
22 Aug 17	4.39990 -0.03	4.48	4.38	4.46	220,399
21 Aug 17	4.43090 -0.06	4.54	4.43	4.48	205,927
18 Aug 17	4.49290 -0.06	4.55	4.47	4.51	173,191
17 Aug 17	4.55200 -0.02	4.60	4.50	4.53	156,465
16 Aug 17	4.57690 +0.08	4.64	4.51	4.52	292,329
15 Aug 17	4.49900 -0.06	4.55	4.46	4.55	148,475
14 Aug 17	4.56300 +0.04	4.58	4.49	4.54	161,319
11 Aug 17	4.52010 -0.11	4.56	4.46	4.56	275,973
10 Aug 17	4.62610 +0.08	4.71	4.50	4.55	280,347
09 Aug 17	4.54710 -0.11	4.61	4.48	4.55	378,267
08 Aug 17	4.66000 +0.02	4.74	4.61	4.66	279,940
07 Aug 17	4.64200 +0.13	4.70	4.53	4.53	422,204
04 Aug 17	4.50710 +0.12	4.54	4.33	4.38	612,335
03 Aug 17	4.38810 -0.26	4.67	4.36	4.65	1,064,956
02 Aug 17	4.64700 -0.34	5.00	4.59	5.00	1,157,542
01 Aug 17	4.98810 +0.00	5.12	4.98	5.03	437,622
31 Jul 17	4.99190 -0.18	5.25	4.98	5.20	636,772
28 Jul 17	5.17290 -0.16	5.40	5.16	5.34	593,959
27 Jul 17	5.33300 -0.02	5.78	5.31	5.75	846,814
26 Jul 17	5.35100 -0.03	5.49	5.32	5.47	331,006
25 Jul 17	5.38000 +0.02	5.41	5.25	5.40	477,881
24 Jul 17	5.36490 -0.07	5.47	5.32	5.42	307,691
21 Jul 17	5.43900 -0.14	5.56	5.41	5.55	293,273
20 Jul 17	5.57490 -0.12	5.74	5.54	5.72	294,361
19 Jul 17	5.69790 +0.00	5.74	5.59	5.68	280,136
18 Jul 17	5.69590 +0.01	5.74	5.59	5.64	312,347
17 Jul 17	5.68610 +0.26	5.72	5.46	5.47	692,128
14 Jul 17	5.43010 +0.16	5.46	5.24	5.30	445,624
13 Jul 17	5.26990 -0.03	5.35	5.23	5.25	319,599
12 Jul 17	5.29800 +0.06	5.39	5.26	5.31	346,876
11 Jul 17	5.23600 +0.01	5.31	5.18	5.27	248,744
10 Jul 17	5.22990 -0.12	5.37	5.13	5.33	488,876
07 Jul 17	5.34690 -0.14	5.45	5.31	5.45	298,243
06 Jul 17	5.48390 +0.02	5.53	5.37	5.48	247,460
05 Jul 17	5.46600 -0.19	5.71	5.41	5.68	338,729
04 Jul 17	5.65310 +0.05	5.72	5.56	5.56	287,908
03 Jul 17	5.59890 +0.28	5.62	5.36	5.39	389,589
30 Jun 17	5.31910 -0.07	5.42	5.32	5.37	270,317
29 Jun 17	5.38810 -0.08	5.57	5.35	5.51	283,225
28 Jun 17	5.46800 +0.04	5.47	5.34	5.40	226,985
27 Jun 17	5.42800 +0.09	5.45	5.30	5.35	314,238
26 Jun 17	5.34200 -0.06	5.53	5.29	5.42	359,499
23 Jun 17	5.39990 -0.16	5.60	5.39	5.53	295,853
22 Jun 17	5.55690 +0.22	5.64	5.21	5.28	553,640
21 Jun 17	5.33590 +0.12	5.40	5.11	5.21	599,583
20 Jun 17	5.21290 -0.32	5.50	5.21	5.49	678,411
19 Jun 17	5.53610 -0.08	5.64	5.49	5.64	455,822
16 Jun 17	5.61510 +0.03	5.69	5.56	5.61	381,963
15 Jun 17	5.58090 -0.05	5.73	5.48	5.59	494,710
14 Jun 17	5.63310 -0.02	5.81	5.62	5.71	502,636
13 Jun 17	5.65710 +0.32	5.73	5.34	5.34	711,522
12 Jun 17	5.33510 -0.03	5.44	5.30	5.39	296,580
09 Jun 17	5.36810 +0.07	5.45	5.23	5.34	630,666
08 Jun 17	5.29800 +0.08	5.34	5.19	5.23	497,727
07 Jun 17	5.21400 -0.08	5.40	5.14	5.33	718,893
06 Jun 17	5.28990 -0.07	5.33	5.24	5.33	306,983
05 Jun 17	5.36000 -0.11	5.51	5.35	5.51	298,718
02 Jun 17	5.47200 -0.15	5.62	5.38	5.62	686,413
01 Jun 17	5.62610 +0.01	5.69	5.55	5.65	323,129
31 May 17	5.61400 -0.17	5.79	5.60	5.79	419,049
30 May 17	5.78110 -0.06	5.85	5.72	5.84	244,024
29 May 17	5.84510 +0.02	5.87	5.83	5.85	129,878
26 May 17	5.82100 -0.09	5.93	5.76	5.84	421,798
25 May 17	5.91310 -0.14	6.10	5.84	6.09	343,332
24 May 17	6.05500 -0.02	6.10	6.00	6.06	261,617
23 May 17	6.07010 +0.08	6.07	5.95	5.98	279,976
22 May 17	5.99190 +0.05	6.10	5.97	6.06	313,532
19 May 17	5.93690 +0.11	6.01	5.85	5.89	472,545
18 May 17	5.82300 -0.32	6.10	5.81	6.09	794,077
17 May 17	6.13900 -0.08	6.29	6.03	6.19	456,885
16 May 17	6.22010 -0.12	6.38	6.20	6.35	315,325
15 May 17	6.34090 +0.23	6.40	6.20	6.20	555,430
12 May 17	6.10800 -0.04	6.25	6.08	6.20	314,641
11 May 17	6.15000 +0.01	6.29	6.09	6.15	497,446
10 May 17	6.13700 +0.16	6.15	5.86	5.97	397,885
09 May 17	5.97800 -0.04	6.14	5.97	6.05	253,555
08 May 17	6.02290 +0.03	6.11	5.84	6.05	383,869
05 May 17	5.99300 +0.29	6.01	5.50	5.60	774,221
04 May 17	5.70690 -0.01	5.97	5.66	5.77	582,114
03 May 17	5.71210 -0.03	5.79	5.65	5.72	358,782
02 May 17	5.74200 -0.14	5.86	5.72	5.83	376,321
28 Apr 17	5.88210 -0.11	6.05	5.81	6.02	320,422
27 Apr 17	5.98810 -0.18	6.45	5.94	6.38	706,687
26 Apr 17	6.17000 +0.04	6.25	6.11	6.12	272,726
25 Apr 17	6.13410 +0.13	6.22	5.92	6.05	359,738
24 Apr 17	6.00690 +0.23	6.28	5.95	6.18	568,410
21 Apr 17	5.77990 -0.01	5.96	5.76	5.80	392,766
20 Apr 17	5.79290 -0.09	5.92	5.78	5.81	344,020
19 Apr 17	5.88210 +0.02	5.97	5.75	5.80	309,267
18 Apr 17	5.86010 -0.28	6.12	5.80	6.10	484,174
13 Apr 17	6.13990 -0.19	6.32	6.10	6.30	475,063
12 Apr 17	6.33300 +0.03	6.47	6.31	6.35	307,022
11 Apr 17	6.30090 -0.17	6.48	6.26	6.44	272,917
10 Apr 17	6.47090 +0.01	6.54	6.32	6.45	286,794
07 Apr 17	6.46100 -0.08	6.65	6.41	6.56	395,081
06 Apr 17	6.53810 +0.09	6.55	6.35	6.40	319,162
05 Apr 17	6.45000 +0.16	6.54	6.33	6.35	503,634
04 Apr 17	6.28500 -0.01	6.36	6.13	6.29	277,475
03 Apr 17	6.29390 +0.07	6.43	6.24	6.26	387,569
31 Mar 17	6.22390 -0.02	6.28	6.14	6.25	423,393
30 Mar 17	6.24210 +0.29	6.24	5.99	6.00	582,957
29 Mar 17	5.95390 +0.28	6.03	5.76	5.77	801,014
28 Mar 17	5.67010 +0.33	5.71	5.36	5.38	519,105
27 Mar 17	5.34000 -0.19	5.51	5.32	5.47	297,462
24 Mar 17	5.53200 -0.04	5.65	5.48	5.60	257,395
23 Mar 17	5.57690 +0.03	5.59	5.51	5.54	268,583
22 Mar 17	5.55000 -0.05	5.68	5.53	5.67	489,898
21 Mar 17	5.60210 +0.06	5.73	5.55	5.60	506,835
20 Mar 17	5.54100 +0.09	5.56	5.34	5.43	267,968
17 Mar 17	5.45090 -0.04	5.55	5.43	5.50	322,939
16 Mar 17	5.49490 +0.13	5.65	5.45	5.51	482,077
15 Mar 17	5.36290 +0.14	5.39	5.25	5.25	250,935
14 Mar 17	5.22590 -0.08	5.34	5.15	5.33	408,003
13 Mar 17	5.30810 -0.09	5.47	5.29	5.40	394,004
10 Mar 17	5.39990 -0.06	5.57	5.37	5.46	418,141
09 Mar 17	5.45700 -0.21	5.59	5.29	5.59	752,717
08 Mar 17	5.66200 +0.25	5.79	5.43	5.45	822,127
07 Mar 17	5.41410 +0.29	5.52	5.07	5.13	648,505
06 Mar 17	5.12600 -0.19	5.28	5.12	5.28	397,618
03 Mar 17	5.31600 +0.06	5.33	5.14	5.20	343,761
02 Mar 17	5.25110 -0.10	5.42	5.23	5.41	585,620
01 Mar 17	5.35590 +0.18	5.43	5.18	5.23	680,259
28 Feb 17	5.17900 -0.22	5.40	5.07	5.40	823,698
27 Feb 17	5.39590 +0.07	5.53	5.12	5.39	981,611
24 Feb 17	5.32290 -0.40	5.78	5.04	5.74	1,573,931
23 Feb 17	5.72400 -0.64	6.10	5.62	5.87	1,530,504
22 Feb 17	6.36610 -0.18	6.57	6.16	6.52	606,252
21 Feb 17	6.54790 -0.03	6.60	6.42	6.54	348,496
20 Feb 17	6.58010 +0.08	6.68	6.40	6.56	297,212
17 Feb 17	6.50190 -0.27	6.78	6.45	6.75	426,658
16 Feb 17	6.77500 -0.18	6.99	6.70	6.98	274,703
15 Feb 17	6.95310 +0.09	7.05	6.83	6.92	315,310
14 Feb 17	6.86390 +0.07	6.95	6.73	6.81	293,639
13 Feb 17	6.79700 +0.15	6.96	6.69	6.69	475,793
10 Feb 17	6.64700 +0.10	6.82	6.43	6.66	598,677
09 Feb 17	6.55000 +0.38	6.59	6.18	6.19	481,503
08 Feb 17	6.17090 -0.20	6.49	5.95	6.32	582,759
07 Feb 17	6.37300 -0.01	6.44	6.28	6.32	268,200
06 Feb 17	6.38000 -0.16	6.70	6.29	6.59	404,370
03 Feb 17	6.53890 +0.04	6.62	6.46	6.56	263,783
02 Feb 17	6.49990 +0.00	6.68	6.32	6.46	548,725
01 Feb 17	6.49900 -0.07	6.72	6.46	6.61	377,567
31 Jan 17	6.57200 -0.41	7.02	6.53	6.90	751,848
30 Jan 17	6.98000 -0.38	7.29	6.97	7.28	571,869
27 Jan 17	7.36000 +0.00	7.38	7.22	7.36	426,463
26 Jan 17	7.36110 +0.20	7.40	7.23	7.26	483,768
25 Jan 17	7.16100 +0.16	7.29	7.03	7.06	400,070
24 Jan 17	7.00000 +0.00	7.15	6.99	7.07	367,816
23 Jan 17	7.00490 +0.21	7.10	6.76	6.87	532,071
20 Jan 17	6.79700 +0.22	6.92	6.51	6.59	586,974
19 Jan 17	6.57310 -0.11	6.79	6.46	6.68	494,122
18 Jan 17	6.68000 -0.17	6.97	6.57	6.75	609,128
17 Jan 17	6.85000 -0.20	7.00	6.74	7.00	593,644
16 Jan 17	7.05010 -0.31	7.45	6.96	7.31	549,766
13 Jan 17	7.35910 +0.10	7.47	7.27	7.27	366,647
12 Jan 17	7.26090 -0.01	7.46	7.21	7.28	478,255
11 Jan 17	7.27190 +0.01	7.30	7.18	7.27	313,792
10 Jan 17	7.26410 +0.06	7.35	7.08	7.21	385,482
09 Jan 17	7.20010 +0.13	7.37	7.02	7.18	725,233
06 Jan 17	7.07010 +0.20	7.08	6.88	6.93	338,030
05 Jan 17	6.86790 +0.00	6.98	6.71	6.81	297,403
04 Jan 17	6.86300 -0.06	7.09	6.66	7.00	534,520
03 Jan 17	6.91890 +0.13	7.21	6.87	6.87	687,565
02 Jan 17	6.78710 +0.24	6.85	6.55	6.57	279,450
30 Dec 16	6.55000 +0.01	6.60	6.52	6.54	157,391
29 Dec 16	6.53690 -0.04	6.62	6.51	6.58	196,165
28 Dec 16	6.58010 +0.20	6.65	6.41	6.41	333,872
27 Dec 16	6.37790 +0.08	6.43	6.35	6.38	196,002
23 Dec 16	6.30210 -0.07	6.44	6.21	6.39	193,839
22 Dec 16	6.36890 -0.03	6.44	6.29	6.40	213,331
21 Dec 16	6.39990 +0.14	6.50	6.28	6.29	536,220
20 Dec 16	6.26090 +0.33	6.30	5.93	5.93	557,129
19 Dec 16	5.92700 -0.09	6.08	5.88	6.03	333,180
16 Dec 16	6.01910 +0.13	6.11	5.87	5.87	578,620
15 Dec 16	5.88990 -0.04	5.93	5.85	5.90	409,198
14 Dec 16	5.92900 +0.07	5.99	5.80	5.82	393,494
13 Dec 16	5.86010 -0.10	5.99	5.83	5.95	460,458
12 Dec 16	5.96290 +0.39	6.01	5.81	5.86	790,640
09 Dec 16	5.57490 -0.12	5.80	5.52	5.72	437,236
08 Dec 16	5.69710 +0.02	5.76	5.52	5.73	542,589
07 Dec 16	5.68000 +0.10	5.84	5.64	5.67	665,441
06 Dec 16	5.58010 +0.17	5.63	5.37	5.43	615,557
05 Dec 16	5.41500 +0.11	5.45	5.20	5.24	528,329
02 Dec 16	5.30700 +0.01	5.36	5.19	5.25	544,503
01 Dec 16	5.30090 -0.02	5.47	5.18	5.45	765,562
30 Nov 16	5.31910 +0.50	5.40	4.81	4.81	1,135,392
29 Nov 16	4.81490 -0.08	4.89	4.78	4.88	337,537
28 Nov 16	4.89400 -0.20	5.05	4.80	5.01	631,071
25 Nov 16	5.09210 -0.04	5.18	5.01	5.10	404,094
24 Nov 16	5.13500 +0.09	5.15	5.03	5.08	357,944
23 Nov 16	5.04490 -0.01	5.14	4.83	5.10	496,998
22 Nov 16	5.05700 +0.11	5.15	4.96	4.96	770,682
21 Nov 16	4.94500 +0.38	4.95	4.62	4.71	548,562
18 Nov 16	4.56700 -0.10	4.70	4.54	4.62	367,377
17 Nov 16	4.66610 -0.18	4.85	4.65	4.81	590,135
16 Nov 16	4.84800 -0.09	5.09	4.83	4.98	761,882
15 Nov 16	4.93510 +0.11	4.99	4.79	4.91	420,840
14 Nov 16	4.82510 +0.11	4.91	4.66	4.75	549,265
11 Nov 16	4.71210 -0.04	4.85	4.59	4.75	491,311
10 Nov 16	4.75410 +0.19	4.97	4.60	4.62	1,360,820
09 Nov 16	4.56010 +0.44	4.56	3.80	3.85	1,462,916
08 Nov 16	4.11790 -0.09	4.22	4.02	4.21	585,784
07 Nov 16	4.20590 +0.13	4.28	4.18	4.24	382,595
04 Nov 16	4.07790 -0.05	4.18	4.03	4.10	518,656
03 Nov 16	4.13210 +0.04	4.25	4.06	4.08	523,177
02 Nov 16	4.08800 -0.27	4.32	4.07	4.31	840,708
01 Nov 16	4.35790 -0.12	4.53	4.35	4.50	410,396
31 Oct 16	4.47610 -0.10	4.58	4.47	4.50	318,826
28 Oct 16	4.57800 -0.07	4.68	4.53	4.62	350,526
27 Oct 16	4.64490 -0.03	4.74	4.57	4.68	343,330
26 Oct 16	4.67910 -0.10	4.73	4.56	4.73	505,244
25 Oct 16	4.77990 -0.07	4.92	4.78	4.86	378,383
24 Oct 16	4.85290 -0.09	5.01	4.85	4.99	301,822
21 Oct 16	4.94700 -0.08	5.07	4.83	5.02	480,990
20 Oct 16	5.03010 +0.08	5.08	4.95	5.01	560,742
19 Oct 16	4.95310 +0.11	4.97	4.77	4.88	435,431
18 Oct 16	4.84300 -0.15	5.12	4.77	5.01	611,898
17 Oct 16	4.99510 +0.01	5.20	4.92	4.95	686,050
14 Oct 16	4.98990 +0.18	5.06	4.84	4.84	649,160
13 Oct 16	4.81090 +0.08	4.87	4.54	4.67	652,481
12 Oct 16	4.73410 -0.08	4.93	4.70	4.80	429,626
11 Oct 16	4.81000 +0.06	4.94	4.66	4.68	924,965
10 Oct 16	4.74600 +0.30	4.76	4.29	4.42	810,272
07 Oct 16	4.45000 -0.03	4.60	4.45	4.49	508,938
06 Oct 16	4.47900 +0.11	4.60	4.37	4.39	757,855
05 Oct 16	4.36690 +0.19	4.39	4.13	4.18	531,006
04 Oct 16	4.17810 +0.05	4.24	4.12	4.14	414,086
03 Oct 16	4.13210 +0.14	4.15	4.03	4.05	402,531
30 Sep 16	3.98990 -0.07	4.06	3.90	3.95	613,906
29 Sep 16	4.05500 +0.36	4.15	4.01	4.14	841,116
28 Sep 16	3.69790 +0.02	3.82	3.68	3.73	428,831
27 Sep 16	3.68000 -0.19	3.94	3.67	3.90	489,046
26 Sep 16	3.87490 -0.16	3.98	3.85	3.94	444,457
23 Sep 16	4.03100 -0.02	4.07	3.96	4.05	378,427
22 Sep 16	4.04690 +0.14	4.14	3.98	3.99	526,228
21 Sep 16	3.90210 +0.10	3.98	3.84	3.85	387,681
20 Sep 16	3.79990 -0.13	3.92	3.79	3.88	355,014
19 Sep 16	3.92790 +0.14	3.94	3.84	3.85	388,810
16 Sep 16	3.78310 -0.12	3.92	3.76	3.90	611,307
15 Sep 16	3.90300 -0.03	3.96	3.84	3.90	394,968
14 Sep 16	3.93110 -0.04	4.06	3.87	4.03	437,241
13 Sep 16	3.97100 -0.21	4.23	3.97	4.20	545,962
12 Sep 16	4.18100 -0.13	4.22	4.02	4.20	698,807
09 Sep 16	4.31310 -0.11	4.47	4.28	4.42	428,254
08 Sep 16	4.42400 +0.10	4.45	4.27	4.33	461,971
07 Sep 16	4.32090 +0.12	4.32	4.18	4.25	346,150
06 Sep 16	4.20390 +0.01	4.30	4.18	4.25	370,809
05 Sep 16	4.19400 +0.05	4.35	4.13	4.17	599,267
02 Sep 16	4.13900 +0.21	4.14	3.85	3.94	634,404
01 Sep 16	3.92990 -0.04	4.06	3.90	3.96	526,900
31 Aug 16	3.97100 -0.15	4.11	3.96	4.10	414,590
30 Aug 16	4.11900 +0.00	4.19	4.10	4.16	285,950
29 Aug 16	4.11990 -0.07	4.17	4.04	4.17	308,811
26 Aug 16	4.19110 +0.03	4.23	4.06	4.19	578,373
25 Aug 16	4.16100 -0.17	4.34	4.15	4.34	403,830
24 Aug 16	4.33590 -0.07	4.49	4.32	4.37	323,738
23 Aug 16	4.40110 +0.08	4.41	4.21	4.30	395,033
22 Aug 16	4.31710 -0.15	4.45	4.26	4.42	316,072
19 Aug 16	4.46510 -0.04	4.63	4.45	4.55	572,938
18 Aug 16	4.51000 +0.20	4.52	4.35	4.37	609,404
17 Aug 16	4.31310 -0.02	4.38	4.15	4.34	462,147
16 Aug 16	4.33190 +0.17	4.38	4.07	4.11	988,025
15 Aug 16	4.15700 +0.29	4.18	3.87	3.90	789,905
12 Aug 16	3.86710 -0.04	3.99	3.83	3.94	652,453
11 Aug 16	3.90410 +0.03	4.00	3.68	4.00	801,801
10 Aug 16	3.87690 +0.36	4.09	3.60	3.60	1,778,783
09 Aug 16	3.51290 +0.10	3.55	3.35	3.39	641,627
08 Aug 16	3.40800 +0.18	3.41	3.25	3.25	512,529
05 Aug 16	3.22500 +0.06	3.24	3.17	3.19	297,971
04 Aug 16	3.16390 +0.07	3.22	3.13	3.17	347,875
03 Aug 16	3.09500 +0.04	3.13	3.04	3.07	372,570
02 Aug 16	3.05990 -0.10	3.16	3.05	3.16	454,015
01 Aug 16	3.15990 -0.10	3.32	3.15	3.31	336,620
29 Jul 16	3.25690 +0.08	3.35	3.10	3.15	747,393
28 Jul 16	3.17490 -0.18	3.38	3.17	3.35	554,501
27 Jul 16	3.35910 +0.12	3.46	3.26	3.26	543,199
26 Jul 16	3.24090 -0.07	3.31	3.18	3.31	440,968
25 Jul 16	3.30900 -0.12	3.47	3.25	3.45	444,347
22 Jul 16	3.43300 -0.14	3.59	3.36	3.54	656,754
21 Jul 16	3.57690 +0.33	3.61	3.25	3.30	878,047
20 Jul 16	3.24910 -0.14	3.42	3.21	3.42	767,777
19 Jul 16	3.39010 -0.18	3.63	3.38	3.57	686,500
18 Jul 16	3.57110 -0.03	3.78	3.50	3.60	653,334
15 Jul 16	3.59690 +0.00	3.65	3.52	3.58	492,745
14 Jul 16	3.59690 +0.10	3.66	3.52	3.55	522,672
13 Jul 16	3.49990 +0.02	3.69	3.41	3.44	835,626
12 Jul 16	3.47700 +0.32	3.53	3.15	3.16	928,828
11 Jul 16	3.15990 +0.00	3.25	3.06	3.21	552,041
08 Jul 16	3.16100 +0.08	3.19	3.02	3.05	437,098
07 Jul 16	3.08200 +0.01	3.23	3.06	3.11	505,091
06 Jul 16	3.07210 -0.15	3.24	3.00	3.18	667,675
05 Jul 16	3.22210 -0.22	3.42	3.21	3.42	539,823
04 Jul 16	3.44190 +0.17	3.49	3.28	3.31	614,297
01 Jul 16	3.26900 +0.06	3.32	3.13	3.20	477,708
30 Jun 16	3.21400 +0.00	3.24	3.10	3.21	595,700
29 Jun 16	3.21600 +0.27	3.23	3.01	3.04	621,242
28 Jun 16	2.94500 +0.08	3.07	2.94	3.04	488,608
27 Jun 16	2.86710 -0.24	3.15	2.82	3.15	680,649
24 Jun 16	3.11000 -0.39	3.21	2.91	2.95	812,772
23 Jun 16	3.49990 +0.14	3.50	3.32	3.38	497,887
22 Jun 16	3.35510 +0.05	3.44	3.27	3.37	420,817
21 Jun 16	3.30900 -0.13	3.50	3.24	3.43	575,522
20 Jun 16	3.43410 +0.15	3.49	3.34	3.44	585,180
17 Jun 16	3.28900 +0.24	3.33	3.10	3.13	738,353
16 Jun 16	3.04810 -0.11	3.13	3.00	3.10	932,973
15 Jun 16	3.15990 +0.00	3.26	3.13	3.21	637,241
14 Jun 16	3.15990 -0.20	3.30	3.12	3.30	819,151
13 Jun 16	3.35910 -0.19	3.47	3.26	3.45	637,036
10 Jun 16	3.55000 -0.01	3.60	3.42	3.54	539,877
09 Jun 16	3.55690 -0.20	3.84	3.49	3.84	667,151
08 Jun 16	3.75990 +0.18	3.88	3.53	3.55	903,082
07 Jun 16	3.57600 +0.31	3.58	3.31	3.35	907,483
06 Jun 16	3.26300 +0.09	3.31	3.10	3.22	547,391
03 Jun 16	3.17610 -0.13	3.40	3.15	3.35	524,866
02 Jun 16	3.30810 -0.06	3.45	3.26	3.34	436,222
01 Jun 16	3.36400 -0.13	3.48	3.31	3.47	522,308
31 May 16	3.49410 +0.08	3.57	3.40	3.43	415,270
30 May 16	3.41500 +0.02	3.43	3.35	3.42	184,829
27 May 16	3.39700 +0.04	3.41	3.29	3.35	378,879
26 May 16	3.36000 +0.06	3.52	3.36	3.38	949,604
25 May 16	3.30000 +0.20	3.32	3.14	3.20	842,733
24 May 16	3.09990 +0.10	3.16	3.00	3.02	706,802
23 May 16	3.00090 -0.10	3.10	2.92	3.09	707,088
20 May 16	3.09900 -0.08	3.29	3.04	3.25	613,485
19 May 16	3.18190 -0.17	3.34	3.18	3.32	635,003
18 May 16	3.35510 +0.02	3.41	3.27	3.36	312,413
17 May 16	3.33710 +0.07	3.45	3.21	3.35	735,153
16 May 16	3.26500 +0.15	3.27	3.05	3.12	571,868
13 May 16	3.11790 -0.16	3.28	3.05	3.25	738,556
12 May 16	3.28210 -0.03	3.52	3.25	3.31	600,994
11 May 16	3.31390 -0.11	3.49	3.17	3.45	794,119
10 May 16	3.42110 -0.01	3.54	3.28	3.44	733,529
09 May 16	3.42800 -0.35	3.88	3.41	3.81	701,035
06 May 16	3.78110 +0.08	3.87	3.60	3.68	397,892
05 May 16	3.70290 -0.11	3.94	3.68	3.83	345,756
04 May 16	3.81290 -0.30	4.08	3.80	3.97	677,029
03 May 16	4.11090 -0.17	4.30	3.98	4.25	566,086
02 May 16	4.27690 -0.26	4.48	4.21	4.45	506,464
29 Apr 16	4.53490 -0.09	4.70	4.50	4.63	480,174
28 Apr 16	4.62900 +0.20	4.64	4.30	4.46	439,331
27 Apr 16	4.42600 +0.18	4.53	4.29	4.33	450,296
26 Apr 16	4.24500 -0.06	4.60	4.15	4.31	444,563
25 Apr 16	4.30000 -0.35	4.80	4.29	4.75	563,878
22 Apr 16	4.64990 +0.44	4.70	4.03	4.20	1,084,342
21 Apr 16	4.21290 +0.43	4.32	3.81	3.86	1,163,130
20 Apr 16	3.78190 +0.06	3.79	3.67	3.68	496,196
19 Apr 16	3.71710 +0.00	3.78	3.63	3.75	694,356
18 Apr 16	3.72000 +0.08	3.74	3.48	3.51	627,575
15 Apr 16	3.64090 -0.08	3.80	3.60	3.67	409,388
14 Apr 16	3.72000 -0.09	3.87	3.65	3.80	458,667
13 Apr 16	3.81090 +0.24	3.94	3.62	3.63	872,124
12 Apr 16	3.56590 -0.09	3.76	3.55	3.64	563,318
11 Apr 16	3.65310 -2.63	3.80	3.52	3.66	733,131
08 Apr 16	6.28000 -0.04	6.65	6.03	6.26	1,114,592
07 Apr 16	6.32000 +0.40	6.44	6.01	6.07	629,783
06 Apr 16	5.91690 +0.37	6.02	5.15	5.62	584,924
05 Apr 16	5.54390 +0.02	5.66	5.24	5.38	371,479
04 Apr 16	5.52300 -0.13	5.66	5.41	5.60	217,325
01 Apr 16	5.64990 -0.10	5.90	5.59	5.61	403,803
31 Mar 16	5.74490 +0.08	5.89	5.47	5.64	312,810
30 Mar 16	5.66000 +0.37	5.79	5.53	5.63	434,350
29 Mar 16	5.28990 -0.23	5.78	5.25	5.50	373,712
24 Mar 16	5.52010 -0.48	5.90	5.52	5.90	453,215
23 Mar 16	6.00200 -0.40	6.41	5.94	6.40	313,447
22 Mar 16	6.40490 -0.31	6.78	6.40	6.78	238,230
21 Mar 16	6.71210 +0.09	6.84	6.50	6.62	205,347
18 Mar 16	6.62500 -0.02	6.94	6.60	6.79	577,857
17 Mar 16	6.64090 +0.47	6.69	6.00	6.16	463,537
16 Mar 16	6.17200 -1.01	7.15	5.90	6.99	1,065,400
15 Mar 16	7.17810 -0.23	7.34	7.13	7.34	246,030
14 Mar 16	7.41010 +0.15	7.50	7.22	7.30	287,666
11 Mar 16	7.26210 +0.27	7.34	7.04	7.30	321,557
10 Mar 16	6.99390 -0.08	7.60	6.99	7.48	539,857
09 Mar 16	7.07700 -0.44	7.50	6.96	7.50	534,663
08 Mar 16	7.52010 +0.04	7.98	7.29	7.37	597,605
07 Mar 16	7.48510 -0.23	8.42	6.71	8.04	1,418,302
04 Mar 16	7.71990 +1.12	7.89	6.90	6.96	1,302,613
03 Mar 16	6.60010 +0.97	6.77	5.71	5.73	1,009,602
02 Mar 16	5.63510 +0.37	5.65	5.32	5.50	602,270
01 Mar 16	5.26090 +0.36	5.32	4.92	4.95	684,392
29 Feb 16	4.90210 +0.33	4.95	4.44	4.50	524,952
26 Feb 16	4.57310 +0.36	4.60	4.28	4.28	598,972
25 Feb 16	4.21000 +0.18	4.32	4.11	4.20	423,730
24 Feb 16	4.02900 +0.00	4.09	3.92	4.02	387,384
23 Feb 16	4.02610 -0.21	4.29	4.01	4.26	439,593
22 Feb 16	4.23690 +0.16	4.24	4.14	4.15	243,427
19 Feb 16	4.07300 -0.08	4.33	3.95	3.99	492,545
18 Feb 16	4.15610 -0.12	4.49	4.03	4.47	641,344
17 Feb 16	4.27890 +0.40	4.31	3.79	3.85	634,038
16 Feb 16	3.87690 -0.29	4.35	3.85	4.32	568,455
15 Feb 16	4.16390 +0.59	4.20	3.69	3.79	737,145
12 Feb 16	3.56910 +0.19	3.65	3.41	3.50	460,790
11 Feb 16	3.38000 -0.06	3.52	3.20	3.44	449,570
10 Feb 16	3.44400 -0.01	3.63	3.35	3.54	529,884
09 Feb 16	3.45700 -0.49	3.97	3.45	3.90	641,955
08 Feb 16	3.94700 -0.19	4.24	3.90	4.19	407,428
05 Feb 16	4.13700 +0.06	4.22	3.99	4.05	482,220
04 Feb 16	4.08110 +0.09	4.20	3.97	4.16	592,951
03 Feb 16	3.98700 -0.13	4.30	3.88	4.12	504,469
02 Feb 16	4.11290 -0.25	4.48	4.05	4.45	596,737
01 Feb 16	4.36110 +0.31	4.87	4.30	4.60	998,192
29 Jan 16	4.05010 -0.68	4.97	3.85	4.95	975,660
28 Jan 16	4.72690 +0.02	4.92	4.56	4.69	958,473
27 Jan 16	4.70290 -0.13	4.83	4.55	4.83	547,417
26 Jan 16	4.83200 +0.12	4.85	4.47	4.55	565,808
25 Jan 16	4.71100 -0.18	5.00	4.64	5.00	453,707
22 Jan 16	4.89600 +0.14	5.20	4.87	5.18	689,348
21 Jan 16	4.75990 +0.02	4.85	4.56	4.83	676,498
20 Jan 16	4.74110 -0.42	4.98	4.70	4.89	582,683
19 Jan 16	5.16510 +0.15	5.59	5.14	5.27	557,459
18 Jan 16	5.02000 -0.45	5.46	5.01	5.46	657,569
15 Jan 16	5.47000 -0.80	6.21	5.40	6.21	823,873
14 Jan 16	6.27110 +0.10	6.36	5.84	6.10	458,442
13 Jan 16	6.17610 -0.15	6.59	6.16	6.49	427,646
12 Jan 16	6.32610 -0.27	6.78	6.33	6.60	605,976
11 Jan 16	6.59190 -0.47	7.00	6.50	6.92	411,611
08 Jan 16	7.05700 -0.07	7.40	6.97	7.31	296,986
07 Jan 16	7.13000 -0.58	7.29	7.00	7.25	484,326
06 Jan 16	7.71100 -0.32	8.08	7.67	8.03	339,093
05 Jan 16	8.03390 -0.07	8.30	7.98	8.20	257,486
04 Jan 16	8.09990 -0.50	8.45	8.03	8.45	375,807
31 Dec 15	8.60010 -0.30	8.88	8.59	8.85	97,804
30 Dec 15	8.89890 -0.10	9.07	8.87	8.99	136,603
29 Dec 15	8.99510 +0.03	9.08	8.80	9.08	166,208
28 Dec 15	8.96410 -0.24	9.42	8.93	9.20	155,166
24 Dec 15	9.20010 +0.10	9.23	9.02	9.19	78,099
23 Dec 15	9.09990 +0.76	9.19	8.43	8.43	465,395
22 Dec 15	8.33910 +0.11	8.44	8.22	8.30	201,106
21 Dec 15	8.22790 +0.12	8.39	8.07	8.08	268,825
18 Dec 15	8.11090 +0.06	8.18	7.89	7.97	599,275
17 Dec 15	8.05500 -0.42	8.69	8.04	8.56	385,988
16 Dec 15	8.47990 +0.45	8.59	8.08	8.24	423,197
15 Dec 15	8.02690 -0.07	8.27	7.93	8.19	333,661
14 Dec 15	8.09590 -0.24	8.38	8.03	8.36	326,898
11 Dec 15	8.33190 -0.43	8.83	8.23	8.68	236,812
10 Dec 15	8.76510 +0.03	8.99	8.55	8.73	333,395
09 Dec 15	8.73010 +0.38	8.97	8.09	8.44	428,206
08 Dec 15	8.34900 -0.10	8.45	8.01	8.45	444,156
07 Dec 15	8.44800 -0.45	8.95	8.44	8.91	361,036
04 Dec 15	8.90090 -0.47	9.56	8.86	9.40	362,825
03 Dec 15	9.36810 -0.03	9.66	9.34	9.37	281,463
02 Dec 15	9.40110 -0.10	9.55	9.25	9.52	189,276
01 Dec 15	9.49980 -0.23	9.80	9.50	9.74	193,375
30 Nov 15	9.73380 +0.13	9.73	9.45	9.61	246,206
27 Nov 15	9.60010 -0.30	10.13	9.51	9.78	348,625
26 Nov 15	9.90010 +0.47	9.90	9.40	9.40	332,724
25 Nov 15	9.43010 -0.06	9.58	9.31	9.53	186,612
24 Nov 15	9.49200 +0.09	9.68	9.26	9.61	284,084
23 Nov 15	9.39910 -0.12	9.58	9.21	9.48	265,671
20 Nov 15	9.51490 +0.05	9.68	9.45	9.47	273,140
19 Nov 15	9.46600 +0.06	9.76	9.40	9.50	310,849
18 Nov 15	9.41010 +0.17	9.48	9.11	9.20	289,011
17 Nov 15	9.24300 +0.15	9.45	9.12	9.30	280,264
16 Nov 15	9.09090 -0.02	9.38	8.87	8.96	367,221
13 Nov 15	9.11000 +0.15	9.18	8.77	8.88	308,384
12 Nov 15	8.95510 -0.23	9.18	8.79	9.18	345,427
11 Nov 15	9.18790 +0.24	9.56	9.15	9.45	485,540
10 Nov 15	8.95190 -1.02	9.79	8.90	9.45	839,406
09 Nov 15	9.96990 -0.27	10.68	9.93	10.25	433,471
06 Nov 15	10.24010 +0.12	10.48	10.01	10.10	324,191
05 Nov 15	10.11990 -0.95	10.96	10.06	10.94	648,348
04 Nov 15	11.06490 +0.29	11.64	10.85	10.94	530,468
03 Nov 15	10.77000 +0.23	10.80	10.41	10.55	295,094
02 Nov 15	10.54010 +0.44	10.55	10.00	10.07	285,363
30 Oct 15	10.09990 +0.20	10.13	9.76	9.89	322,542
29 Oct 15	9.89690 -0.42	10.30	9.81	10.28	332,391
28 Oct 15	10.32000 +0.70	10.38	9.51	9.62	500,856
27 Oct 15	9.61890 -0.75	10.28	9.59	10.28	524,604
26 Oct 15	10.36490 -0.07	10.72	10.25	10.38	201,847
23 Oct 15	10.43500 +0.25	10.73	10.25	10.25	316,933
22 Oct 15	10.19000 +0.28	10.20	9.73	9.86	254,246
21 Oct 15	9.91400 -0.05	10.23	9.66	9.98	310,890
20 Oct 15	9.96780 -0.09	10.11	9.63	10.01	391,663
19 Oct 15	10.05990 -0.47	10.61	10.01	10.48	276,269
16 Oct 15	10.53000 -0.17	11.05	10.43	10.96	290,962
15 Oct 15	10.70490 +0.12	11.14	10.62	10.62	383,272
14 Oct 15	10.58500 +0.27	10.82	9.91	10.20	530,366
13 Oct 15	10.32000 -0.57	10.58	9.90	10.52	718,348
12 Oct 15	10.88500 -0.70	12.14	10.81	11.80	490,484
09 Oct 15	11.58990 +0.72	12.20	11.04	11.04	656,944
08 Oct 15	10.87490 +0.18	11.29	10.60	10.76	468,046
07 Oct 15	10.69010 +0.85	11.17	9.93	9.93	899,696
06 Oct 15	9.83610 +0.61	9.85	8.95	9.30	508,465
05 Oct 15	9.22390 +0.61	9.24	8.76	8.78	459,352
02 Oct 15	8.61600 +0.28	8.67	8.09	8.39	444,680
01 Oct 15	8.33190 +0.42	8.59	8.01	8.01	508,696
30 Sep 15	7.91600 -0.18	8.29	7.91	8.25	304,209
29 Sep 15	8.09300 +0.29	8.15	7.63	7.68	371,244
28 Sep 15	7.80100 -0.51	8.39	7.79	8.32	384,543
25 Sep 15	8.31190 -0.17	8.71	8.31	8.57	360,709
24 Sep 15	8.47700 -0.52	9.11	8.37	9.00	467,035
23 Sep 15	8.99510 -0.44	9.57	8.98	9.46	383,165
22 Sep 15	9.43990 -0.17	9.65	9.23	9.65	361,517
21 Sep 15	9.61310 -0.12	9.83	9.60	9.71	225,972
18 Sep 15	9.73300 -0.12	9.81	9.58	9.80	267,546
17 Sep 15	9.85290 -0.24	10.40	9.80	10.19	305,189
16 Sep 15	10.09010 +0.39	10.17	9.76	9.77	375,931
15 Sep 15	9.69790 +0.16	9.76	9.51	9.56	313,519
14 Sep 15	9.53400 -0.10	9.79	9.44	9.68	257,537
11 Sep 15	9.63600 -0.22	10.10	9.62	9.92	266,174
10 Sep 15	9.85490 -0.36	10.14	9.77	10.07	309,161
09 Sep 15	10.21490 +0.02	10.45	10.13	10.43	168,163
08 Sep 15	10.19490 +0.01	10.49	9.98	10.24	218,373
07 Sep 15	10.18010 -0.42	10.69	10.10	10.69	284,111
04 Sep 15	10.60500 -0.64	11.17	10.59	11.11	284,918
03 Sep 15	11.24010 +0.45	11.39	10.85	10.89	285,949
02 Sep 15	10.79500 -0.38	11.27	10.76	11.17	293,239
01 Sep 15	11.17490 -0.24	11.55	11.11	11.29	249,897
31 Aug 15	11.41990 -0.37	11.74	11.01	11.72	1,037,401
28 Aug 15	11.78510 +0.07	11.89	11.31	11.77	358,647
27 Aug 15	11.71990 +0.20	12.13	11.62	11.92	320,626
26 Aug 15	11.52010 +0.53	12.04	10.77	10.95	436,969
25 Aug 15	10.98990 +0.12	11.34	10.93	11.00	260,144
24 Aug 15	10.87000 -0.65	11.45	10.69	11.20	245,549
21 Aug 15	11.52500 -0.31	11.96	11.52	11.71	189,700
20 Aug 15	11.83000 -0.30	12.10	11.72	12.10	254,630
19 Aug 15	12.12510 -0.48	12.55	12.13	12.55	208,913
18 Aug 15	12.60500 -0.05	12.69	12.43	12.65	135,515
17 Aug 15	12.65510 +0.13	12.72	12.27	12.55	261,395
14 Aug 15	12.52500 -0.36	12.94	12.52	12.91	354,329
13 Aug 15	12.88010 -0.30	13.47	12.85	13.33	198,556
12 Aug 15	13.18500 -0.02	13.34	12.93	13.14	195,158
11 Aug 15	13.20010 -0.18	13.89	13.17	13.40	217,146
10 Aug 15	13.37990 +0.01	13.41	13.02	13.40	209,785
07 Aug 15	13.37010 +0.21	13.65	13.24	13.25	204,685
06 Aug 15	13.15990 -0.31	13.49	13.00	13.46	206,377
05 Aug 15	13.46510 -0.50	14.00	13.35	13.96	350,184
04 Aug 15	13.96490 -0.57	14.51	13.96	14.49	253,578
03 Aug 15	14.53490 -0.43	15.02	14.50	14.99	204,022
31 Jul 15	14.96490 -1.01	15.50	14.75	14.98	463,058
30 Jul 15	15.97510 +0.62	16.49	15.30	15.30	324,218
29 Jul 15	15.36000 -0.04	15.53	14.81	15.42	174,475
28 Jul 15	15.39990 -0.35	15.86	15.34	15.85	194,774
27 Jul 15	15.75010 -0.14	16.00	15.72	15.87	134,546
24 Jul 15	15.89490 -0.30	16.38	15.83	16.18	77,315
23 Jul 15	16.19000 +0.18	16.35	16.00	16.10	132,965
22 Jul 15	16.01500 -0.34	16.33	15.96	16.30	104,175
21 Jul 15	16.35010 +0.17	16.39	16.17	16.18	107,483
20 Jul 15	16.18010 -0.26	16.58	15.96	16.45	210,081
17 Jul 15	16.43990 -0.30	16.97	16.43	16.82	172,224
16 Jul 15	16.74480 +0.13	16.93	16.20	16.60	229,770
15 Jul 15	16.61510 -0.45	17.17	16.58	17.08	126,391
14 Jul 15	17.06490 +0.01	17.24	16.86	17.06	92,460
13 Jul 15	17.05500 +0.15	17.19	16.78	16.98	97,224
10 Jul 15	16.90990 +0.03	17.34	16.84	17.19	146,735
09 Jul 15	16.88010 +0.06	17.01	16.70	16.89	120,041
08 Jul 15	16.82510 +0.17	17.00	16.72	16.75	124,779
07 Jul 15	16.66000 -1.29	17.87	16.64	17.87	277,614
06 Jul 15	17.94990 -0.36	18.19	17.86	18.10	128,023
03 Jul 15	18.30990 -0.09	18.51	18.28	18.40	102,720
02 Jul 15	18.39990 +0.00	18.64	18.28	18.34	103,324
01 Jul 15	18.39990 +0.08	18.65	18.23	18.43	128,049
30 Jun 15	18.32000 -0.36	18.68	18.32	18.60	165,625
29 Jun 15	18.67510 +0.14	18.96	17.81	17.90	178,264
26 Jun 15	18.54010 -0.24	18.77	18.36	18.74	153,915
25 Jun 15	18.77990 -1.15	19.73	18.58	19.60	293,629
24 Jun 15	19.92990 +0.05	20.08	19.74	19.85	121,831
23 Jun 15	19.88010 -0.35	20.45	19.74	20.34	173,160
22 Jun 15	20.22990 +0.12	20.55	19.96	20.45	123,329
19 Jun 15	20.11000 +0.37	20.25	19.52	19.67	208,928
18 Jun 15	19.73990 -0.26	20.05	19.47	19.98	134,876
17 Jun 15	20.00000 +0.04	20.30	19.74	20.00	134,975
16 Jun 15	19.96000 -0.04	20.08	19.60	19.88	142,751
15 Jun 15	20.00000 -0.28	20.21	19.79	20.09	130,219
12 Jun 15	20.27510 -0.20	20.67	20.06	20.42	118,491
11 Jun 15	20.47990 -0.69	21.24	20.31	21.09	173,593
10 Jun 15	21.17000 +0.23	21.58	20.77	20.93	172,270
09 Jun 15	20.93510 -0.30	21.19	20.49	21.19	149,274
08 Jun 15	21.23490 -0.07	21.50	20.90	21.38	123,680
05 Jun 15	21.30000 -0.59	21.81	21.13	21.81	148,696
04 Jun 15	21.88500 -1.55	22.62	21.79	22.52	181,286
03 Jun 15	23.43500 +0.34	23.71	22.89	23.19	131,097
02 Jun 15	23.09990 +0.73	23.32	22.30	22.50	145,663
01 Jun 15	22.36490 -0.15	22.77	22.23	22.50	90,250
29 May 15	22.51000 -0.04	22.71	22.29	22.60	137,710
28 May 15	22.54990 -0.24	22.82	22.26	22.81	120,673
27 May 15	22.78510 +0.54	22.90	22.29	22.40	146,082
26 May 15	22.24990 -0.43	22.78	22.13	22.68	117,347
25 May 15	22.67500 +0.07	22.80	22.46	22.60	14,694
22 May 15	22.60000 -0.20	23.06	22.47	22.80	105,107
21 May 15	22.79990 -0.11	22.94	22.47	22.81	84,560
20 May 15	22.90500 +0.26	22.95	22.32	22.59	85,232
19 May 15	22.64490 -0.45	23.64	22.55	23.26	138,577
18 May 15	23.09000 -0.80	23.90	22.90	23.90	139,334
15 May 15	23.89490 +0.07	24.10	23.28	23.96	183,192
14 May 15	23.82510 +0.43	24.15	23.07	23.31	127,459
13 May 15	23.39010 +0.87	23.57	22.67	22.74	238,654
12 May 15	22.52010 +0.51	22.66	21.43	21.90	183,586
11 May 15	22.00980 +0.03	22.69	21.89	21.98	109,431
08 May 15	21.97510 +0.19	22.11	21.57	22.00	142,943
07 May 15	21.79000 -0.02	21.94	21.10	21.69	166,453
06 May 15	21.81000 +0.17	21.95	20.96	21.47	304,192
05 May 15	21.64000 +0.40	21.84	20.74	21.00	297,542
04 May 15	21.24010 +0.24	21.33	20.14	20.92	282,627
30 Apr 15	21.00000 -2.14	21.00	19.00	19.50	864,553
29 Apr 15	23.13990 -0.86	23.99	23.03	23.72	149,785
28 Apr 15	24.00000 -0.36	24.52	23.75	24.30	139,664
27 Apr 15	24.36490 +0.48	24.37	23.66	23.85	112,934
24 Apr 15	23.88990 -0.34	24.72	23.69	24.28	145,236
23 Apr 15	24.23480 +0.01	24.30	23.20	24.15	245,853
22 Apr 15	24.22010 -0.96	25.06	23.81	25.00	249,456
21 Apr 15	25.18500 -0.59	25.90	25.04	25.79	130,025
20 Apr 15	25.77500 +0.91	25.88	24.78	24.81	182,477
17 Apr 15	24.86990 -0.54	25.68	24.64	25.43	219,167
16 Apr 15	25.41010 -0.62	26.79	25.23	26.00	258,423
15 Apr 15	26.03010 +1.58	26.45	24.50	24.52	341,379
14 Apr 15	24.45000 +0.07	24.80	24.17	24.42	75,640
13 Apr 15	24.37990 -0.11	25.20	24.25	24.48	127,205
10 Apr 15	24.48510 +0.20	24.66	23.85	24.33	152,601
09 Apr 15	24.28990 -0.05	24.50	23.66	24.43	132,308
08 Apr 15	24.34000 +0.13	25.10	24.21	24.23	227,601
07 Apr 15	24.20990 +1.45	24.31	22.88	22.98	212,983
02 Apr 15	22.75500 +0.10	23.10	22.68	22.72	91,282
01 Apr 15	22.65510 -0.07	22.94	22.49	22.74	102,836
31 Mar 15	22.72490 -0.13	23.52	22.61	22.92	152,227
30 Mar 15	22.85000 +0.40	22.91	22.22	22.57	98,419
27 Mar 15	22.45000 -0.51	23.11	22.38	23.10	147,598
26 Mar 15	22.96000 -0.13	23.70	22.74	22.98	234,493
25 Mar 15	23.09000 +1.17	23.54	21.69	21.91	350,189
24 Mar 15	21.92500 +0.11	22.23	21.38	21.75	103,132
23 Mar 15	21.81990 +0.42	21.96	21.13	21.40	122,513
20 Mar 15	21.39500 +0.80	21.45	20.50	20.57	244,380
19 Mar 15	20.60000 -0.25	21.48	20.55	20.89	129,161
18 Mar 15	20.85490 -0.02	21.33	20.73	20.80	126,591
17 Mar 15	20.87490 -0.05	21.17	20.73	20.96	132,348
16 Mar 15	20.92010 -0.86	21.79	20.92	21.77	198,011
13 Mar 15	21.77990 -0.29	22.59	21.60	22.19	127,946
12 Mar 15	22.07010 +0.47	22.29	21.63	21.63	160,063
11 Mar 15	21.60000 +0.03	21.95	21.34	21.59	169,781
10 Mar 15	21.56500 -0.91	22.50	21.57	22.50	208,887
09 Mar 15	22.47990 -0.23	23.43	22.23	22.69	215,349
06 Mar 15	22.71010 +0.57	23.49	22.17	22.17	194,148
05 Mar 15	22.13990 -0.52	22.71	22.10	22.65	197,417
04 Mar 15	22.65510 +0.12	22.91	22.25	22.60	179,123
03 Mar 15	22.53490 +0.87	23.33	21.71	21.75	364,015
02 Mar 15	21.66980 +0.47	22.17	21.13	21.19	185,323
27 Feb 15	21.20010 +0.05	21.34	20.72	21.20	190,471
26 Feb 15	21.15490 -0.27	21.70	21.02	21.25	179,868
25 Feb 15	21.41990 -1.53	23.00	21.25	22.94	412,735
24 Feb 15	22.94500 +0.41	23.18	22.25	22.27	116,949
23 Feb 15	22.53490 -0.16	22.94	22.28	22.87	99,733
20 Feb 15	22.69500 +0.20	23.12	22.43	22.50	126,521
19 Feb 15	22.49490 -1.00	22.90	22.14	22.90	199,163
18 Feb 15	23.49000 +0.39	23.72	23.13	23.32	115,576
17 Feb 15	23.09990 -0.12	23.87	22.76	23.19	120,859
16 Feb 15	23.22010 +0.47	23.45	22.49	22.65	96,922
13 Feb 15	22.75010 -0.11	23.53	22.71	22.90	197,997
12 Feb 15	22.86010 +1.55	22.94	21.23	21.23	201,558
11 Feb 15	21.31510 -0.13	21.40	21.04	21.31	100,321
10 Feb 15	21.45000 -0.63	22.15	21.32	22.12	145,283
09 Feb 15	22.08480 +0.08	22.35	21.81	22.05	137,364
06 Feb 15	22.00980 +0.11	22.50	21.86	21.87	136,786
05 Feb 15	21.89490 +0.54	22.13	20.61	21.06	190,848
04 Feb 15	21.35010 -0.79	22.05	20.82	21.98	269,225
03 Feb 15	22.13990 +1.59	22.24	20.60	20.60	373,191
02 Feb 15	20.55490 +1.18	20.60	19.38	19.39	217,142
30 Jan 15	19.37010 +0.38	19.55	19.05	19.05	159,623
29 Jan 15	18.98980 -0.75	18.99	17.98	18.50	322,301
28 Jan 15	19.73500 -0.13	20.35	19.60	20.03	107,370
27 Jan 15	19.86010 -0.62	20.59	19.64	20.43	127,809
26 Jan 15	20.47990 +0.05	20.51	19.62	19.94	188,357
23 Jan 15	20.43000 -0.60	21.38	20.30	21.28	173,089
22 Jan 15	21.03010 +0.47	21.34	20.43	20.60	177,032
21 Jan 15	20.56500 +0.81	20.57	19.44	19.80	128,971
20 Jan 15	19.75500 -0.40	20.18	19.61	20.15	115,683
19 Jan 15	20.15000 +0.34	20.34	19.68	19.94	106,959
16 Jan 15	19.81000 +0.28	19.94	19.15	19.40	140,409
15 Jan 15	19.53000 +0.89	19.63	18.51	18.83	190,850
14 Jan 15	18.63510 -0.86	19.30	18.60	19.30	208,539
13 Jan 15	19.49490 +0.11	19.70	19.02	19.35	146,350
12 Jan 15	19.37990 -0.77	20.23	19.15	20.20	192,311
09 Jan 15	20.15490 -0.09	20.57	19.96	20.23	129,571
08 Jan 15	20.24500 +0.09	20.86	20.13	20.54	150,461
07 Jan 15	20.15980 -0.65	21.47	20.06	20.94	145,696
06 Jan 15	20.81000 -0.49	21.51	20.44	21.25	146,966
05 Jan 15	21.30000 -1.14	22.43	21.26	22.34	126,980
02 Jan 15	22.43500 -0.32	22.99	22.23	22.94	74,625
31 Dec 14	22.75010 +0.18	22.75	22.52	22.60	22,032
30 Dec 14	22.57480 -0.10	22.74	22.30	22.55	65,823
29 Dec 14	22.67500 -0.08	22.80	22.47	22.75	63,556
24 Dec 14	22.75500 -0.40	23.13	22.62	22.94	28,376
23 Dec 14	23.15490 +0.73	23.15	22.23	22.47	77,194
22 Dec 14	22.41990 -0.05	22.87	22.17	22.70	72,959
19 Dec 14	22.47000 -0.32	22.89	21.98	22.87	131,573
18 Dec 14	22.78510 +0.55	23.27	22.49	22.72	131,592
17 Dec 14	22.24010 +0.24	22.52	21.61	21.80	156,410
16 Dec 14	22.00490 +0.45	22.06	21.23	21.55	181,893
15 Dec 14	21.55490 -0.46	22.86	21.55	22.01	140,650
12 Dec 14	22.01500 -0.99	23.00	22.01	22.94	160,877
11 Dec 14	23.00000 +0.19	23.25	22.72	22.83	115,477
10 Dec 14	22.81000 -0.73	24.20	22.81	23.76	160,387
09 Dec 14	23.54010 -1.28	24.59	23.28	24.52	237,343
08 Dec 14	24.81980 -0.51	25.70	24.82	25.22	184,173
05 Dec 14	25.32980 +0.08	25.49	24.98	25.38	112,240
04 Dec 14	25.24990 -0.16	25.38	24.90	25.08	147,303
03 Dec 14	25.41010 -0.27	25.62	24.82	25.62	130,239
02 Dec 14	25.68490 +0.72	25.86	24.80	25.00	212,057
01 Dec 14	24.96490 -1.70	26.00	24.62	26.00	307,934
28 Nov 14	26.66490 -0.60	27.32	25.13	27.30	278,648
27 Nov 14	27.26500 -2.05	29.45	26.93	29.40	252,383
26 Nov 14	29.31510 -0.84	30.28	29.02	30.11	100,654
25 Nov 14	30.15490 +0.00	30.18	29.60	30.15	64,646
24 Nov 14	30.15980 -0.45	30.60	30.00	30.60	63,226
21 Nov 14	30.60500 +1.28	30.72	29.15	29.47	109,682
20 Nov 14	29.32490 -0.89	30.61	29.22	30.28	103,043
19 Nov 14	30.21490 -0.16	30.53	30.10	30.40	57,182
18 Nov 14	30.37500 +1.17	30.49	29.21	29.22	105,044
17 Nov 14	29.20010 -0.48	29.62	29.06	29.50	69,885
14 Nov 14	29.68490 +0.24	29.85	29.27	29.70	89,115
13 Nov 14	29.44510 -0.38	29.97	29.36	29.93	104,657
12 Nov 14	29.82510 -0.15	30.38	29.72	29.93	85,222
11 Nov 14	29.97510 -0.03	30.07	29.60	30.07	58,548
10 Nov 14	30.00980 -0.09	30.60	29.70	30.09	89,669
07 Nov 14	30.10480 +1.00	30.70	28.89	29.00	178,328
06 Nov 14	29.10480 +0.22	29.89	28.37	28.45	130,588
05 Nov 14	28.88500 +0.38	29.02	28.32	28.52	82,094
04 Nov 14	28.51000 -0.57	29.17	28.38	28.81	103,665
03 Nov 14	29.07990 -0.22	29.95	29.08	29.40	89,722
31 Oct 14	29.30000 +0.51	29.54	28.67	28.93	130,181
30 Oct 14	28.79000 -0.94	29.55	28.23	29.50	184,871
29 Oct 14	29.73500 -0.35	30.66	29.68	30.05	81,656
28 Oct 14	30.08480 +0.16	30.33	29.50	29.55	97,134
27 Oct 14	29.92000 -0.67	30.56	29.74	30.36	102,943
24 Oct 14	30.59480 -0.19	30.78	30.32	30.50	60,966
23 Oct 14	30.77990 +0.06	30.89	29.75	30.56	102,099
22 Oct 14	30.72490 +0.19	31.26	30.46	30.46	110,353
21 Oct 14	30.53490 +0.70	30.61	29.34	29.58	158,302
20 Oct 14	29.83000 -0.92	30.60	29.66	30.50	141,053
17 Oct 14	30.75000 +0.06	31.28	30.51	30.56	132,361
16 Oct 14	30.69500 +0.47	30.89	29.29	30.23	157,494
15 Oct 14	30.22990 -1.27	31.78	30.10	31.33	131,783
14 Oct 14	31.49980 -0.11	31.77	31.00	31.28	96,996
13 Oct 14	31.60990 +0.09	32.20	31.02	31.15	108,684
10 Oct 14	31.51980 -2.09	33.13	31.10	33.08	252,858
09 Oct 14	33.60990 +0.04	34.22	33.50	33.90	79,647
08 Oct 14	33.57480 -0.63	34.01	33.45	34.01	81,652
07 Oct 14	34.20010 -0.26	34.48	34.11	34.37	63,852
06 Oct 14	34.46510 -0.24	34.92	34.35	34.89	44,815
03 Oct 14	34.70490 +0.22	34.81	34.28	34.41	49,332
02 Oct 14	34.48510 -0.98	35.49	34.45	35.42	103,215
01 Oct 14	35.47000 -0.94	36.54	35.27	36.35	67,686
30 Sep 14	36.41010 +0.43	36.60	35.85	36.01	81,215
29 Sep 14	35.98490 +0.25	36.32	35.45	36.20	77,548
26 Sep 14	35.73500 +0.55	35.83	35.22	35.61	63,022
25 Sep 14	35.18500 -0.33	35.85	35.14	35.48	51,861
24 Sep 14	35.51980 -0.18	35.65	35.03	35.60	72,786
23 Sep 14	35.69500 -0.80	36.40	35.43	36.35	81,994
22 Sep 14	36.49000 -0.59	36.99	36.14	36.85	71,353
19 Sep 14	37.07990 -0.49	37.81	36.97	37.69	117,268
18 Sep 14	37.56500 -0.12	37.83	37.34	37.65	76,604
17 Sep 14	37.68490 +0.21	37.83	37.56	37.61	51,621
16 Sep 14	37.47000 -0.03	37.63	37.22	37.43	62,439
15 Sep 14	37.49980 +0.06	37.79	37.19	37.33	91,939
12 Sep 14	37.44480 +0.03	37.62	37.07	37.42	81,934
11 Sep 14	37.41000 +0.56	37.60	36.92	37.00	88,969
10 Sep 14	36.84500 +0.11	37.02	36.64	36.78	59,945
09 Sep 14	36.73010 +0.34	36.87	36.11	36.17	71,785
08 Sep 14	36.39010 -0.50	36.88	36.25	36.82	72,130
05 Sep 14	36.88990 -0.21	37.40	36.77	37.30	71,369
04 Sep 14	37.09990 +0.63	37.13	36.24	36.44	89,579
03 Sep 14	36.46510 +0.42	36.87	36.05	36.08	132,578
02 Sep 14	36.04490 +1.74	36.06	35.28	35.32	216,526
01 Sep 14	34.30000 +0.31	34.56	34.04	34.07	90,828
29 Aug 14	33.98980 +0.67	34.16	33.17	33.44	118,896
28 Aug 14	33.32000 +0.15	33.49	33.02	33.14	52,095
27 Aug 14	33.16500 +0.07	33.40	33.05	33.10	32,909
26 Aug 14	33.09500 +0.33	33.30	32.74	32.74	66,076
25 Aug 14	32.76480 +0.47	32.84	32.32	32.59	50,330
22 Aug 14	32.29510 -0.14	32.64	32.25	32.52	41,807
21 Aug 14	32.43500 +0.21	32.61	32.06	32.33	37,317
20 Aug 14	32.22500 -0.02	32.28	32.02	32.17	30,708
19 Aug 14	32.24010 +0.21	32.55	32.10	32.10	33,225
18 Aug 14	32.03010 +0.27	32.16	31.77	32.07	32,433
15 Aug 14	31.75990 -0.07	32.28	31.73	31.90	60,128
14 Aug 14	31.82510 +0.32	32.04	31.45	31.49	56,686
13 Aug 14	31.50500 -0.04	31.89	31.50	31.66	56,676
12 Aug 14	31.54010 -0.18	31.82	31.44	31.69	42,878
11 Aug 14	31.71990 +0.11	31.96	31.62	31.62	46,601
08 Aug 14	31.60500 -0.34	31.70	31.25	31.65	63,668
07 Aug 14	31.94990 -0.38	32.35	31.76	32.22	99,174
06 Aug 14	32.32980 -0.58	32.80	32.09	32.76	145,837
05 Aug 14	32.90990 +0.09	33.22	32.79	32.88	70,797
04 Aug 14	32.81980 -0.15	33.10	32.74	33.00	59,634
01 Aug 14	32.96490 -0.07	33.27	32.50	32.84	75,156
31 Jul 14	33.03500 -0.46	34.32	32.55	33.89	178,808
30 Jul 14	33.49980 -0.02	33.58	33.15	33.46	91,413
29 Jul 14	33.51490 +0.01	33.69	33.35	33.55	66,360
28 Jul 14	33.50500 +0.07	33.76	33.37	33.53	54,948
25 Jul 14	33.43990 -0.10	33.76	33.33	33.51	68,577
24 Jul 14	33.54010 -0.06	33.66	33.32	33.58	70,134
23 Jul 14	33.60000 +0.09	33.81	33.40	33.55	80,478
22 Jul 14	33.51000 +0.49	33.59	33.15	33.15	73,955
21 Jul 14	33.02490 +0.07	33.21	32.78	33.00	74,784
18 Jul 14	32.95510 +0.17	33.04	32.56	32.70	56,241
17 Jul 14	32.78510 -0.17	33.01	32.64	32.90	63,637
16 Jul 14	32.95510 +0.19	33.28	32.77	32.81	67,235
15 Jul 14	32.77000 -0.17	33.13	32.70	32.93	74,383
14 Jul 14	32.94000 +0.04	33.35	32.89	33.28	76,553
11 Jul 14	32.90010 +0.02	33.12	32.75	32.89	68,669
10 Jul 14	32.88500 -0.66	33.53	32.70	33.49	93,480
09 Jul 14	33.54500 -0.09	33.94	33.17	33.92	67,277
08 Jul 14	33.63510 -1.08	34.83	33.51	34.75	130,586
07 Jul 14	34.71990 +0.87	35.60	34.70	34.72	251,101
04 Jul 14	33.85000 +0.03	34.12	33.75	33.90	55,617
03 Jul 14	33.81980 +0.85	33.85	32.96	32.97	143,624
02 Jul 14	32.96490 +0.21	33.06	32.72	32.76	74,603
01 Jul 14	32.75500 +0.05	33.08	32.59	32.94	75,749
30 Jun 14	32.70490 +0.02	33.41	32.70	32.72	114,675
27 Jun 14	32.68980 +0.34	32.77	32.23	32.45	100,529
26 Jun 14	32.34980 -0.40	32.85	32.10	32.76	118,045
25 Jun 14	32.75000 -0.63	33.47	32.75	33.40	116,771
24 Jun 14	33.37990 +0.13	33.60	33.19	33.31	100,971
23 Jun 14	33.25480 -0.25	33.48	33.13	33.45	91,236
20 Jun 14	33.49980 +0.10	33.62	33.04	33.40	455,978
19 Jun 14	33.39500 -0.45	34.06	33.32	34.01	122,547
18 Jun 14	33.84500 -0.20	34.23	33.66	34.00	105,881
17 Jun 14	34.04490 +0.01	34.35	33.69	34.06	113,180
16 Jun 14	34.03500 -0.17	34.30	33.96	34.20	159,730
13 Jun 14	34.20010 -0.58	34.91	34.05	34.85	233,228
12 Jun 14	34.78510 -0.21	35.02	34.56	35.00	199,905
11 Jun 14	35.00000 -4.44	35.30	34.05	35.00	701,279
10 Jun 14	39.44480 -0.65	40.24	39.38	39.94	94,009
09 Jun 14	40.09500 +0.36	40.30	39.60	39.69	62,912
06 Jun 14	39.73500 -0.77	40.27	39.33	40.17	166,497
05 Jun 14	40.50500 +0.73	40.69	39.66	39.96	140,574
04 Jun 14	39.77990 -1.28	40.46	39.56	40.35	150,771
03 Jun 14	41.05990 +0.91	41.14	40.20	40.24	165,604
02 Jun 14	40.14510 +0.24	40.26	39.95	40.10	94,884
30 May 14	39.90010 -0.15	40.06	39.62	40.06	76,460
29 May 14	40.05500 +1.14	40.17	38.96	39.02	65,120
28 May 14	38.91480 -0.39	39.42	38.88	39.42	56,764
27 May 14	39.30000 -0.06	39.58	39.20	39.28	62,805
26 May 14	39.36490 +0.79	39.49	38.60	38.60	47,834
23 May 14	38.56990 -0.30	39.03	38.49	38.77	65,108
22 May 14	38.86990 +0.45	39.25	38.50	38.56	62,935
21 May 14	38.41500 -0.20	38.72	38.20	38.51	59,542
20 May 14	38.61510 +0.26	38.85	38.32	38.40	60,213
19 May 14	38.35500 -0.50	39.05	38.21	38.85	108,646
16 May 14	38.85980 -0.95	39.88	38.76	39.76	117,591
15 May 14	39.80510 -0.71	40.53	39.81	40.37	90,895
14 May 14	40.51980 -0.30	40.83	40.40	40.64	62,726
13 May 14	40.81980 -0.21	41.08	40.76	41.00	86,531
12 May 14	41.02980 +0.58	41.08	40.50	40.53	103,090
09 May 14	40.45000 -1.87	41.66	40.32	41.56	165,290
08 May 14	42.32000 +0.63	43.00	41.55	42.30	184,296
07 May 14	41.68980 -0.20	41.88	41.25	41.81	91,237
06 May 14	41.88990 +0.07	42.10	41.64	42.00	59,703
05 May 14	41.81980 -0.11	41.92	41.24	41.81	95,821
02 May 14	41.92990 -0.67	42.58	41.86	42.50	145,345
30 Apr 14	42.60490 -0.55	43.10	42.48	42.99	106,489
29 Apr 14	43.15490 +0.44	43.26	42.37	42.73	138,240
28 Apr 14	42.71990 +0.39	42.80	42.25	42.32	132,904
25 Apr 14	42.32980 +0.09	42.64	41.86	42.00	113,686
24 Apr 14	42.24000 +0.70	42.46	41.54	41.57	149,754
23 Apr 14	41.54500 -0.08	41.83	41.40	41.66	150,612
22 Apr 14	41.62490 +0.26	41.64	41.02	41.40	70,584
17 Apr 14	41.35990 +1.07	41.37	39.98	40.36	131,779
16 Apr 14	40.28990 +0.60	40.42	39.69	40.00	171,839
15 Apr 14	39.68980 -0.22	39.99	39.28	39.93	131,167
14 Apr 14	39.90990 +0.36	39.92	39.30	39.47	97,210
11 Apr 14	39.54990 -0.60	39.85	39.18	39.85	166,718
10 Apr 14	40.15000 -0.16	40.66	39.98	40.44	83,248
09 Apr 14	40.30980 +0.81	40.70	39.49	39.59	157,399
08 Apr 14	39.49490 -0.14	39.80	39.04	39.64	51,117
07 Apr 14	39.63510 -0.18	39.85	39.30	39.64	47,398
04 Apr 14	39.81490 +0.39	40.10	39.43	39.50	61,534
03 Apr 14	39.42480 +0.40	39.64	38.96	38.96	37,645
02 Apr 14	39.02000 -0.01	39.27	38.80	39.08	45,771
01 Apr 14	39.03500 -0.37	39.64	38.71	39.40	69,839
31 Mar 14	39.40480 +0.11	39.76	39.08	39.37	55,649
28 Mar 14	39.28990 +1.21	39.34	38.15	38.15	76,430
27 Mar 14	38.07990 -0.46	38.55	37.61	38.35	73,757
26 Mar 14	38.54010 +0.93	38.60	37.64	37.64	85,759
25 Mar 14	37.60990 +0.71	37.63	37.00	37.00	64,553
24 Mar 14	36.90010 -0.14	37.23	36.78	37.08	56,893
21 Mar 14	37.04490 -0.04	37.27	36.72	37.19	70,480
20 Mar 14	37.08480 +0.62	37.08	36.26	36.40	85,301
19 Mar 14	36.45990 -0.45	37.03	36.38	36.88	53,237
18 Mar 14	36.90500 -0.15	37.21	36.73	37.00	62,142
17 Mar 14	37.05990 +0.47	37.20	36.59	36.61	44,501
14 Mar 14	36.58500 +0.19	36.85	36.06	36.17	97,930
13 Mar 14	36.39010 -0.51	37.10	36.39	37.03	71,955
12 Mar 14	36.90010 -0.46	37.42	36.81	37.40	80,225
11 Mar 14	37.36490 -0.18	37.80	37.30	37.64	57,370
10 Mar 14	37.54010 -0.62	38.49	37.45	38.05	70,661
07 Mar 14	38.16500 +0.32	38.62	37.90	38.06	86,253
06 Mar 14	37.85000 -0.08	38.49	37.76	38.11	64,934
05 Mar 14	37.92500 -0.49	38.38	37.87	38.34	68,405
04 Mar 14	38.41500 +0.45	38.79	38.13	38.33	94,130
03 Mar 14	37.96490 -0.98	38.62	37.88	38.37	90,646
28 Feb 14	38.94000 -1.08	40.02	38.87	40.02	132,426
27 Feb 14	40.02000 +1.85	40.30	39.00	39.49	228,013
26 Feb 14	38.17000 +0.53	38.47	37.53	37.53	105,612
25 Feb 14	37.63510 -0.28	38.08	37.48	37.85	58,090
24 Feb 14	37.91480 +0.28	37.94	37.53	37.74	52,214
21 Feb 14	37.62990 +0.38	37.75	37.01	37.41	85,004
20 Feb 14	37.24500 -0.16	37.24	36.57	36.69	98,512
19 Feb 14	37.40480 -1.75	37.52	36.51	37.19	211,242
18 Feb 14	39.15490 -1.28	40.32	38.92	40.32	68,508
17 Feb 14	40.43500 +0.36	40.46	39.99	40.10	38,348
14 Feb 14	40.07010 +0.23	40.07	39.69	39.86	62,961
13 Feb 14	39.84500 +0.23	39.85	38.96	39.51	64,952
12 Feb 14	39.62000 +0.24	39.96	39.24	39.50	78,922
11 Feb 14	39.37990 +1.25	39.43	38.28	38.30	108,682
10 Feb 14	38.13490 +0.49	38.51	37.32	37.71	90,699
07 Feb 14	37.64000 +1.40	37.70	36.12	36.22	121,845
06 Feb 14	36.24010 +0.06	36.75	36.01	36.36	118,255
05 Feb 14	36.17980 -0.21	36.73	36.03	36.49	56,910
04 Feb 14	36.38490 -0.18	36.67	36.12	36.32	54,850
03 Feb 14	36.56010 -0.48	37.47	36.45	36.98	64,351
31 Jan 14	37.04490 +0.04	37.19	36.21	37.00	107,965
30 Jan 14	37.00000 -0.13	37.40	36.75	37.10	48,153
29 Jan 14	37.13000 -0.05	37.89	36.55	37.45	69,447
28 Jan 14	37.17980 +0.08	37.53	37.06	37.15	74,908
27 Jan 14	37.09500 -0.92	38.25	37.07	37.98	126,323
24 Jan 14	38.02000 -1.28	39.42	37.96	39.42	101,642
23 Jan 14	39.29510 +0.94	39.81	38.30	38.32	111,082
22 Jan 14	38.35500 -0.75	39.42	38.30	39.13	90,367
21 Jan 14	39.10480 -1.40	40.46	39.02	40.40	80,531
20 Jan 14	40.49980 -0.43	40.85	40.34	40.85	46,018
17 Jan 14	40.92990 +1.17	40.99	39.64	39.68	96,335
16 Jan 14	39.75990 +0.64	39.94	38.77	39.13	82,507
15 Jan 14	39.11990 -0.22	39.62	39.05	39.50	80,703
14 Jan 14	39.34000 -1.00	40.10	39.17	39.89	91,817
13 Jan 14	40.34490 -0.27	40.85	40.28	40.79	74,943
10 Jan 14	40.61480 +1.17	40.64	39.64	39.69	72,265
09 Jan 14	39.44480 -0.39	40.25	39.30	39.95	51,006
08 Jan 14	39.83490 -0.03	40.14	39.60	39.90	52,276
07 Jan 14	39.86500 +0.37	39.92	39.21	39.65	53,792
06 Jan 14	39.49490 +0.12	39.70	39.26	39.37	43,270
03 Jan 14	39.37500 +0.48	39.55	38.52	39.06	43,052
02 Jan 14	38.89480 -0.71	39.76	38.89	39.75	56,300
31 Dec 13	39.60000 -0.02	39.82	39.50	39.60	20,688
30 Dec 13	39.62000 +0.05	39.93	39.54	39.60	58,383
27 Dec 13	39.56990 +0.51	39.75	39.19	39.28	50,030
24 Dec 13	39.06480 +0.30	39.13	38.75	38.88	9,819
23 Dec 13	38.75990 -0.16	39.07	38.58	38.95	41,667
20 Dec 13	38.92000 +0.54	38.94	38.30	38.47	77,726
19 Dec 13	38.37500 +0.78	38.75	37.33	38.00	129,001
18 Dec 13	37.60000 -1.11	38.94	37.26	38.79	188,565
17 Dec 13	38.71010 -0.46	39.15	38.51	39.06	52,532
16 Dec 13	39.17490 +0.52	39.17	38.53	38.64	43,847
13 Dec 13	38.65510 +0.11	38.94	38.36	38.50	41,016
12 Dec 13	38.54500 -0.80	39.18	38.32	39.10	79,449
11 Dec 13	39.34980 -0.45	40.12	39.30	39.80	50,579
10 Dec 13	39.79990 +0.06	40.06	39.69	39.69	45,250
09 Dec 13	39.73500 -0.21	40.16	39.47	40.13	62,480
06 Dec 13	39.94490 -0.02	40.11	39.42	40.06	64,763
05 Dec 13	39.96990 +0.05	40.60	39.79	39.99	74,783
04 Dec 13	39.92000 -0.31	40.58	39.57	40.25	82,088
03 Dec 13	40.23480 -1.18	41.52	40.23	41.40	63,664
02 Dec 13	41.41500 -0.40	42.32	41.42	42.02	59,677
29 Nov 13	41.81000 +1.17	42.17	40.50	40.63	138,802
28 Nov 13	40.64000 +0.24	40.98	40.43	40.53	42,344
27 Nov 13	40.39990 -0.46	41.14	40.34	41.00	62,016
26 Nov 13	40.85490 -0.81	41.87	40.81	41.73	77,159
25 Nov 13	41.66000 +0.62	41.67	41.08	41.11	48,816
22 Nov 13	41.03990 +0.59	41.40	40.30	40.45	82,776
21 Nov 13	40.45490 -0.70	40.87	40.20	40.87	81,826
20 Nov 13	41.15000 -0.49	41.55	40.52	41.42	81,189
19 Nov 13	41.63510 -0.39	42.00	41.17	41.98	71,692
18 Nov 13	42.02490 -0.44	42.35	41.94	42.30	53,750
15 Nov 13	42.45990 -0.05	42.64	42.17	42.58	43,581
14 Nov 13	42.51000 +0.43	42.57	41.91	42.37	35,526
13 Nov 13	42.07990 -0.52	42.89	41.88	42.63	69,398
12 Nov 13	42.60000 -0.41	43.20	42.47	42.83	47,611
11 Nov 13	43.00980 +0.84	43.16	41.94	42.03	62,938
08 Nov 13	42.17000 -1.42	43.60	41.86	43.26	156,647
07 Nov 13	43.58500 -0.04	44.59	43.00	43.18	103,299
06 Nov 13	43.62990 -0.54	44.38	43.48	44.00	64,498
05 Nov 13	44.16500 -0.59	44.78	43.54	44.50	60,181
04 Nov 13	44.75990 +1.02	44.95	43.47	43.47	61,208
01 Nov 13	43.74480 -0.08	43.96	43.42	43.89	34,405
31 Oct 13	43.82500 -0.01	43.90	43.40	43.41	46,643
30 Oct 13	43.83000 -0.06	44.18	43.61	43.97	37,542
29 Oct 13	43.88990 +0.32	44.19	43.30	43.30	51,844
28 Oct 13	43.56990 +0.66	43.66	42.31	42.52	73,336
25 Oct 13	42.90500 -0.25	42.96	42.24	42.68	75,753
24 Oct 13	43.15490 +0.00	43.36	42.87	42.93	45,612
23 Oct 13	43.15490 -1.67	44.06	42.59	44.00	126,828
22 Oct 13	44.82500 +0.58	45.01	43.89	43.98	86,159
21 Oct 13	44.24000 +1.03	44.28	43.07	43.13	83,611
18 Oct 13	43.21490 +0.48	43.26	42.40	42.40	76,819
17 Oct 13	42.73990 -0.85	43.44	42.33	43.20	91,877
16 Oct 13	43.58990 -0.22	43.74	43.09	43.27	57,576
15 Oct 13	43.81490 +0.72	44.08	43.19	43.23	77,082
14 Oct 13	43.09990 -0.90	43.62	43.01	43.50	87,580
11 Oct 13	44.00000 -0.87	45.03	43.98	44.74	79,595
10 Oct 13	44.86500 +1.90	45.05	43.08	43.18	114,586
09 Oct 13	42.96980 -0.48	43.40	42.82	43.32	70,322
08 Oct 13	43.45000 +0.06	43.69	43.15	43.15	54,509
07 Oct 13	43.39500 -0.66	43.93	43.01	43.92	86,758
04 Oct 13	44.05990 +0.01	44.19	43.59	44.08	76,534
03 Oct 13	44.04490 -0.30	44.56	43.96	44.42	61,089
02 Oct 13	44.34980 +0.02	44.42	43.98	44.19	84,844
01 Oct 13	44.32980 +0.06	44.68	44.13	44.41	93,495
30 Sep 13	44.26990 -1.01	44.86	43.83	44.86	172,207
27 Sep 13	45.28000 -4.04	45.97	43.97	45.97	454,318
26 Sep 13	49.32490 -1.00	50.30	49.00	50.24	81,603
25 Sep 13	50.32000 -0.65	50.99	50.12	50.52	46,982
24 Sep 13	50.96980 +0.41	51.01	50.20	50.70	50,354
23 Sep 13	50.56010 +0.76	50.62	49.80	49.80	63,981
20 Sep 13	49.79980 +0.25	49.81	49.11	49.24	69,220
19 Sep 13	49.55480 -0.05	50.30	49.40	50.18	68,525
18 Sep 13	49.60000 +0.06	49.90	49.13	49.64	42,319
17 Sep 13	49.54500 -0.40	50.07	49.40	49.94	41,049
16 Sep 13	49.94000 +0.81	49.98	49.38	49.38	56,876
13 Sep 13	49.13490 +0.81	49.15	48.18	48.35	71,206
12 Sep 13	48.32000 -1.35	49.81	47.97	49.63	125,671
11 Sep 13	49.67500 -0.50	50.26	49.51	49.57	61,704
10 Sep 13	50.17980 +2.41	50.29	48.15	48.15	149,940
09 Sep 13	47.77000 +1.65	47.94	46.97	47.01	129,509
06 Sep 13	46.11990 -0.03	46.27	45.59	45.94	52,589
05 Sep 13	46.15000 +0.21	46.47	45.49	46.00	61,699
04 Sep 13	45.94000 -0.17	46.24	45.67	46.17	75,261
03 Sep 13	46.11490 -0.21	46.65	45.35	46.26	79,135
02 Sep 13	46.32980 +0.94	46.48	45.70	45.74	43,059
30 Aug 13	45.39010 -0.98	46.46	45.39	46.29	74,168
29 Aug 13	46.36980 -0.06	46.61	46.17	46.59	48,240
28 Aug 13	46.42480 -0.48	46.58	45.85	46.58	75,407
27 Aug 13	46.90010 -0.52	47.77	46.87	47.25	108,469
26 Aug 13	47.41990 -0.23	47.87	46.92	47.51	30,765
23 Aug 13	47.64980 +0.21	48.28	47.05	47.45	72,055
22 Aug 13	47.43990 +0.91	47.66	46.40	46.40	68,327
21 Aug 13	46.52500 +0.26	46.76	46.03	46.25	50,601
20 Aug 13	46.26500 -0.48	46.49	45.63	46.32	83,910
19 Aug 13	46.74480 +0.15	46.74	45.98	46.45	63,871
16 Aug 13	46.59480 +0.40	46.59	45.72	46.19	70,984
15 Aug 13	46.18990 -0.57	46.79	45.82	46.69	60,138
14 Aug 13	46.75500 +0.26	46.94	46.26	46.51	59,581
13 Aug 13	46.49980 -0.15	47.03	46.22	46.65	63,227
12 Aug 13	46.64980 +0.55	47.17	45.89	46.41	73,355
09 Aug 13	46.09500 +0.65	46.65	45.33	45.49	85,970
08 Aug 13	45.45000 +0.89	45.45	44.74	44.75	72,225
07 Aug 13	44.56500 +0.32	44.80	43.66	44.25	79,201
06 Aug 13	44.24990 -0.49	45.06	44.08	44.75	60,179
05 Aug 13	44.73990 +0.44	44.98	44.22	44.30	47,954
02 Aug 13	44.30000 -0.87	45.35	44.24	45.21	61,877
01 Aug 13	45.16500 +0.79	45.22	44.49	44.54	85,215
31 Jul 13	44.37010 +1.24	44.85	42.10	43.52	171,220
30 Jul 13	43.12510 -0.31	43.49	42.50	43.42	76,537
29 Jul 13	43.43990 +0.45	43.80	42.76	43.00	63,954
26 Jul 13	42.98980 +0.16	43.19	42.40	43.00	47,408
25 Jul 13	42.82500 -0.40	43.27	42.39	43.15	51,477
24 Jul 13	43.22990 +0.93	43.49	42.28	42.33	81,809
23 Jul 13	42.29510 +0.88	42.51	41.45	41.64	53,827
22 Jul 13	41.41990 -0.02	41.56	40.95	41.38	31,217
19 Jul 13	41.43990 +0.39	41.47	40.42	40.85	67,079
18 Jul 13	41.05010 +0.75	41.05	40.13	40.24	47,256
17 Jul 13	40.29510 +0.03	40.38	39.77	40.34	49,241
16 Jul 13	40.26990 -0.05	40.55	39.92	40.34	44,672
15 Jul 13	40.32000 -0.75	41.40	40.17	41.14	61,169
12 Jul 13	41.07010 -0.79	41.95	41.07	41.93	52,579
11 Jul 13	41.85980 +0.76	41.95	41.49	41.60	47,201
10 Jul 13	41.09990 -0.50	41.53	40.57	41.50	58,073
09 Jul 13	41.60000 +0.67	41.68	40.97	41.10	48,583
08 Jul 13	40.92500 +0.43	41.17	40.66	40.67	44,721
05 Jul 13	40.49980 -0.63	41.58	40.50	41.20	79,305
04 Jul 13	41.13000 +0.74	41.55	40.40	40.62	78,045
03 Jul 13	40.39500 +0.99	41.83	40.13	41.38	174,925
02 Jul 13	39.40480 -0.24	39.72	39.06	39.33	67,330
01 Jul 13	39.64490 +0.77	39.76	38.66	39.09	53,511
28 Jun 13	38.87490 -0.88	40.06	38.59	39.77	96,465
27 Jun 13	39.75500 +1.70	39.98	38.06	38.11	81,488
26 Jun 13	38.05500 -0.20	38.91	37.72	38.40	117,888
25 Jun 13	38.26000 +1.11	38.49	37.57	37.66	92,730
24 Jun 13	37.14510 -1.42	38.69	37.15	38.68	98,036
21 Jun 13	38.56990 -0.49	39.42	38.57	39.00	92,541
20 Jun 13	39.05990 -1.16	40.00	38.96	39.78	81,148
19 Jun 13	40.22010 -0.23	40.76	39.79	40.76	57,875
18 Jun 13	40.45000 +0.79	40.71	39.40	39.67	94,777
17 Jun 13	39.66490 +0.15	39.95	39.42	39.70	70,349
14 Jun 13	39.51490 +0.96	39.82	38.72	39.02	78,137
13 Jun 13	38.55490 +0.89	38.69	37.10	37.43	86,525
12 Jun 13	37.66000 -0.93	38.74	37.51	38.60	111,369
11 Jun 13	38.59480 -0.66	39.32	38.45	39.27	81,482
10 Jun 13	39.24990 -0.27	39.72	39.23	39.72	37,563
07 Jun 13	39.51980 +0.69	39.66	38.90	39.13	85,887
06 Jun 13	38.83000 -1.76	40.44	38.83	40.44	80,756
05 Jun 13	40.59480 -0.85	41.74	40.59	41.36	58,248
04 Jun 13	41.43990 +0.40	41.54	40.91	41.10	69,402
03 Jun 13	41.03990 -0.76	41.92	40.95	41.79	64,731
31 May 13	41.79990 -0.25	42.17	41.13	41.77	92,692
30 May 13	42.05010 -0.59	42.40	41.87	42.09	61,692
29 May 13	42.64490 -0.82	43.25	42.54	43.01	55,630
28 May 13	43.46510 +0.17	43.81	42.99	43.44	77,338
27 May 13	43.29510 +0.97	43.30	42.42	42.43	40,677
24 May 13	42.32980 -0.01	42.92	42.18	42.44	50,923
23 May 13	42.33500 -0.46	42.48	41.50	42.03	89,261
22 May 13	42.79000 +0.03	43.08	42.30	42.61	81,788
21 May 13	42.75500 -0.32	43.25	42.57	42.79	78,221
20 May 13	43.07990 -0.21	43.49	42.81	43.20	48,724
17 May 13	43.28990 +1.21	43.44	41.91	41.99	140,325
16 May 13	42.07990 +1.04	42.10	40.85	40.86	98,449
15 May 13	41.03990 -0.20	41.40	40.83	40.90	50,471
14 May 13	41.24000 -0.22	41.70	40.79	41.70	45,197
13 May 13	41.45990 +0.16	41.51	40.80	41.15	60,255
10 May 13	41.30000 -0.55	41.77	41.08	41.31	97,272
09 May 13	41.85000 +0.61	41.85	41.26	41.29	50,767
08 May 13	41.24000 +0.20	41.34	40.89	41.20	58,690
07 May 13	41.03990 +0.11	41.99	40.51	40.98	105,437
06 May 13	40.92500 +0.53	40.96	39.62	40.32	87,060
03 May 13	40.39010 +4.41	40.71	38.65	39.20	326,361
02 May 13	35.97510 -0.52	36.55	35.62	36.27	99,360
30 Apr 13	36.49490 +0.66	36.87	35.62	36.00	98,635
29 Apr 13	35.83000 +0.11	36.04	35.21	35.75	59,284
26 Apr 13	35.72480 -0.86	36.67	35.60	36.60	71,006
25 Apr 13	36.58000 +0.04	37.37	36.25	36.60	69,064
24 Apr 13	36.54010 +1.51	36.54	35.13	35.16	98,744
23 Apr 13	35.03010 +1.57	35.08	33.30	33.47	98,510
22 Apr 13	33.46510 -0.37	34.34	33.22	33.93	55,886
19 Apr 13	33.83980 +0.57	34.53	33.42	33.56	81,297
18 Apr 13	33.27480 -0.21	33.72	33.05	33.51	96,513
17 Apr 13	33.48510 -0.98	34.89	33.30	34.85	101,042
16 Apr 13	34.47000 +0.24	34.60	33.74	33.89	83,696
15 Apr 13	34.23480 -1.67	35.99	33.94	35.90	128,030
12 Apr 13	35.90010 -1.52	37.35	35.64	37.20	123,485
11 Apr 13	37.41990 -0.04	37.60	37.07	37.36	57,485
10 Apr 13	37.45990 +0.60	37.64	37.01	37.04	71,120
09 Apr 13	36.85980 +0.24	37.00	36.53	36.71	58,869
08 Apr 13	36.61510 +0.14	37.02	36.44	36.68	34,447
05 Apr 13	36.47980 -0.81	37.55	36.44	37.29	75,024
04 Apr 13	37.28990 +0.40	37.67	36.93	36.94	84,118
03 Apr 13	36.88500 -0.76	37.64	36.88	37.60	56,210
02 Apr 13	37.64000 +0.14	37.83	37.10	37.35	68,736
28 Mar 13	37.49980 -0.22	37.91	37.26	37.57	55,429
27 Mar 13	37.72480 -0.37	38.28	37.37	38.15	80,230
26 Mar 13	38.09500 +0.04	38.85	38.02	38.16	50,787
25 Mar 13	38.05500 -0.58	39.18	38.04	39.08	68,069
22 Mar 13	38.63510 +0.30	39.03	38.09	38.25	67,949
21 Mar 13	38.33500 -1.21	39.53	38.30	39.52	74,900
20 Mar 13	39.54500 +0.54	39.72	39.19	39.25	52,099
19 Mar 13	39.00000 -1.50	40.35	39.00	40.30	87,734
18 Mar 13	40.49980 -0.15	40.66	40.00	40.00	44,045
15 Mar 13	40.64980 -0.15	40.90	40.36	40.88	87,801
14 Mar 13	40.79990 -0.22	41.19	40.67	41.01	70,220
13 Mar 13	41.01500 -0.13	41.23	40.73	41.15	41,866
12 Mar 13	41.14510 +0.22	41.44	40.87	40.89	57,180
11 Mar 13	40.92990 -0.03	40.99	40.41	40.99	42,101
08 Mar 13	40.96490 +0.25	41.13	40.77	40.88	44,621
07 Mar 13	40.71990 +0.15	41.17	40.59	40.60	43,773
06 Mar 13	40.56990 -0.26	41.12	40.54	41.08	51,685
05 Mar 13	40.83490 +1.02	40.99	40.09	40.09	59,933
04 Mar 13	39.81980 -0.28	40.11	39.53	40.01	50,570
01 Mar 13	40.09500 -0.74	40.82	39.81	40.77	89,368
28 Feb 13	40.83000 -0.33	41.30	40.53	41.23	85,904
27 Feb 13	41.15980 +0.66	41.16	40.12	40.68	73,180
26 Feb 13	40.49980 -1.29	41.17	40.04	40.53	99,699
25 Feb 13	41.79000 -0.56	42.91	41.51	42.45	114,402
22 Feb 13	42.34980 +0.51	43.08	42.00	42.15	129,857
21 Feb 13	41.83490 +1.39	42.49	40.45	41.50	234,720
20 Feb 13	40.44480 +0.28	40.53	39.94	40.15	85,530
19 Feb 13	40.16500 +0.99	40.17	38.83	39.19	79,175
18 Feb 13	39.17490 -0.35	39.59	38.58	39.59	37,619
15 Feb 13	39.52500 +0.18	39.91	39.20	39.25	48,215
14 Feb 13	39.34980 -0.18	39.64	38.80	39.53	40,730
13 Feb 13	39.52500 +0.66	39.94	38.92	39.06	63,453
12 Feb 13	38.86990 -0.38	39.38	38.66	39.21	36,038
11 Feb 13	39.24990 +0.17	39.67	38.60	39.10	43,254
08 Feb 13	39.07500 +0.48	39.22	38.62	38.87	56,776
07 Feb 13	38.59480 -0.51	39.50	38.59	39.10	68,916
06 Feb 13	39.09990 -0.17	39.86	38.51	39.42	65,076
05 Feb 13	39.27480 -0.03	39.54	38.91	39.21	63,954
04 Feb 13	39.30980 -1.35	40.81	39.17	40.81	118,737
01 Feb 13	40.65510 +0.61	40.89	40.06	40.13	64,240
31 Jan 13	40.04490 -1.11	41.16	40.04	41.11	106,389
30 Jan 13	41.15000 -0.97	42.10	41.15	42.06	79,250
29 Jan 13	42.11990 -0.23	42.85	42.07	42.40	52,689
28 Jan 13	42.34980 -0.54	43.24	42.34	43.22	65,963
25 Jan 13	42.88990 +1.28	43.84	41.84	41.98	187,016
24 Jan 13	41.61480 +1.57	41.87	39.64	40.10	127,165
23 Jan 13	40.03990 +0.36	40.09	39.30	39.56	39,256
22 Jan 13	39.68490 -0.03	39.95	39.38	39.70	37,940
21 Jan 13	39.71990 +0.82	39.74	39.00	39.02	35,049
18 Jan 13	38.90010 +0.00	39.40	38.77	39.00	66,200
17 Jan 13	38.90500 +0.09	39.26	38.64	38.79	40,176
16 Jan 13	38.81000 +0.51	38.95	38.25	38.30	53,914
15 Jan 13	38.30000 +0.04	38.30	37.92	38.30	80,191
14 Jan 13	38.26000 -0.95	39.39	38.13	39.32	84,634
11 Jan 13	39.20990 -0.31	39.74	39.06	39.60	62,183
10 Jan 13	39.51490 -0.52	40.15	39.50	40.15	52,457
09 Jan 13	40.03500 +0.09	40.60	39.79	40.05	61,412
08 Jan 13	39.94490 -0.06	40.04	39.62	40.00	56,264
07 Jan 13	40.00490 +0.01	40.26	39.80	40.05	37,479
04 Jan 13	39.99500 -0.64	40.72	39.75	40.47	58,419
03 Jan 13	40.63510 +0.00	40.72	40.27	40.64	36,209
02 Jan 13	40.63510 +1.15	40.76	40.38	40.40	52,578
31 Dec 12	39.49000 +0.17	39.78	38.50	39.14	22,453
28 Dec 12	39.31510 -0.55	40.10	39.32	39.90	34,434
27 Dec 12	39.86500 +0.12	40.27	39.03	39.53	38,989
24 Dec 12	39.74480 -0.53	40.20	39.66	40.12	23,035
21 Dec 12	40.26990 -0.58	41.06	40.18	40.79	84,081
20 Dec 12	40.85490 -0.10	41.22	40.60	40.88	82,458
19 Dec 12	40.95510 +0.47	41.10	40.47	40.76	50,943
18 Dec 12	40.48510 +0.45	40.79	40.26	40.35	64,695
17 Dec 12	40.03990 +0.01	40.32	39.90	40.00	47,565
14 Dec 12	40.02980 -0.22	40.54	39.87	40.32	46,097
13 Dec 12	40.24990 -0.40	40.79	39.91	40.79	53,749
12 Dec 12	40.64980 +0.40	40.80	40.00	40.42	45,018
11 Dec 12	40.24500 +0.24	40.55	39.82	40.02	50,402
10 Dec 12	40.00000 +0.17	40.05	39.69	39.79	46,690
07 Dec 12	39.83490 -0.32	40.36	39.68	40.19	68,600
06 Dec 12	40.15490 -0.73	41.15	39.76	41.00	108,512
05 Dec 12	40.88010 +1.19	40.98	40.00	40.00	73,751
04 Dec 12	39.69500 -0.29	40.19	39.60	39.85	52,086
03 Dec 12	39.98980 +0.06	40.35	39.87	40.02	65,435
30 Nov 12	39.92990 +0.26	40.13	39.62	39.74	111,757
29 Nov 12	39.66490 +0.97	39.75	38.83	38.83	86,023
28 Nov 12	38.69990 +0.17	38.70	38.20	38.34	47,383
27 Nov 12	38.52990 -0.28	39.50	38.20	38.90	86,591
26 Nov 12	38.81490 +0.81	38.84	37.90	37.99	106,662
23 Nov 12	38.00000 +0.00	38.10	37.41	38.10	83,875
22 Nov 12	38.00000 +0.43	38.08	37.68	37.95	98,711
21 Nov 12	37.57480 +1.84	38.12	35.74	35.80	190,990
20 Nov 12	35.73500 +1.15	35.99	34.44	34.58	110,177
19 Nov 12	34.58990 +1.03	34.64	33.81	33.85	73,782
16 Nov 12	33.56010 -0.67	34.47	33.56	34.32	65,659
15 Nov 12	34.22990 +0.08	34.54	34.15	34.15	68,894
14 Nov 12	34.15490 +0.15	34.30	33.74	33.90	62,744
13 Nov 12	34.00490 -0.15	34.19	33.60	33.98	83,834
12 Nov 12	34.15490 -0.04	34.58	33.90	34.26	67,963
09 Nov 12	34.19000 +1.21	34.71	33.56	33.59	177,039
08 Nov 12	32.98000 +1.40	34.06	32.98	33.10	477,460
07 Nov 12	31.58500 -0.06	32.20	31.55	32.00	82,064
06 Nov 12	31.64000 +0.30	31.79	31.23	31.23	66,663
05 Nov 12	31.34000 -0.39	31.83	31.30	31.40	63,927
02 Nov 12	31.73010 -0.06	32.02	31.44	31.49	81,180
01 Nov 12	31.79000 +0.06	32.03	31.10	31.48	69,145
31 Oct 12	31.73500 -0.34	32.49	31.55	31.75	71,903
30 Oct 12	32.07500 +0.27	32.38	31.51	31.51	55,882
29 Oct 12	31.80510 -0.85	32.39	31.81	32.33	52,359
26 Oct 12	32.65510 +0.07	32.94	31.90	31.91	64,811
25 Oct 12	32.58990 -0.18	32.93	32.38	32.42	67,328
24 Oct 12	32.77000 -0.04	33.22	32.46	32.65	58,602
23 Oct 12	32.80510 -1.04	33.79	32.68	33.50	77,896
22 Oct 12	33.84500 -0.48	35.00	33.55	33.80	73,208
19 Oct 12	34.32980 +0.40	34.95	33.93	33.93	117,451
18 Oct 12	33.93480 +0.67	34.54	33.03	33.03	117,274
17 Oct 12	33.26500 +1.21	33.30	31.90	31.93	94,728
16 Oct 12	32.05500 +0.30	32.14	31.52	31.75	66,657
15 Oct 12	31.75500 -0.10	32.19	31.59	31.74	52,284
12 Oct 12	31.85490 -0.49	32.21	31.78	31.90	85,253
11 Oct 12	32.34000 +0.11	32.55	31.90	31.92	78,565
10 Oct 12	32.23480 -0.78	32.95	32.06	32.80	87,435
09 Oct 12	33.00980 -0.47	33.66	33.00	33.57	50,667
08 Oct 12	33.47490 -0.94	34.06	33.45	34.02	45,458
05 Oct 12	34.41500 +1.18	34.64	33.21	33.42	87,813
04 Oct 12	33.23480 -0.10	33.51	32.87	33.40	77,503
03 Oct 12	33.32980 -0.49	33.72	32.89	33.64	108,653
02 Oct 12	33.81980 +0.12	34.20	33.05	33.46	63,388
01 Oct 12	33.69990 +0.75	33.87	32.96	32.96	84,596
28 Sep 12	32.94990 -0.77	34.02	32.87	33.79	91,501
27 Sep 12	33.71500 -0.06	34.17	33.62	34.04	56,834
26 Sep 12	33.77500 -1.28	34.74	33.78	34.68	100,198
25 Sep 12	35.05500 -0.10	35.70	34.83	35.20	84,401
24 Sep 12	35.15490 -1.43	36.40	35.00	36.26	110,595
21 Sep 12	36.58500 -0.26	37.49	36.20	36.99	174,394
20 Sep 12	36.85000 -1.09	37.99	36.20	37.60	148,548
19 Sep 12	37.94490 -0.17	38.50	37.66	38.30	96,933
18 Sep 12	38.11990 -0.74	38.68	38.04	38.68	78,468
17 Sep 12	38.85490 +0.60	39.33	37.72	37.91	116,625
14 Sep 12	38.24990 +2.58	38.28	36.38	36.43	169,625
13 Sep 12	35.66980 -1.08	36.71	35.53	36.61	75,142
12 Sep 12	36.75000 +0.58	37.13	35.98	36.08	86,161
11 Sep 12	36.17000 -0.17	36.45	35.80	36.17	53,529
10 Sep 12	36.34490 -0.88	36.92	35.76	36.85	95,863
07 Sep 12	37.22010 +0.81	37.98	36.41	36.41	109,592
06 Sep 12	36.41010 +0.91	36.55	35.21	35.69	94,309
05 Sep 12	35.49980 -0.73	36.40	35.46	36.12	67,955
04 Sep 12	36.23480 -1.27	37.50	36.23	37.50	53,660
03 Sep 12	37.49980 +0.63	37.61	36.54	36.54	39,254
31 Aug 12	36.86990 +0.78	37.33	36.01	36.01	66,245
30 Aug 12	36.09000 -0.26	36.74	36.06	36.20	40,397
29 Aug 12	36.34980 -0.91	37.44	36.21	37.26	58,876
28 Aug 12	37.26000 -0.75	38.02	37.17	37.72	38,999
27 Aug 12	38.00980 +0.68	38.01	37.24	37.35	33,990
24 Aug 12	37.32980 -0.73	38.09	37.21	37.89	71,473
23 Aug 12	38.05500 +0.21	38.45	37.73	38.13	75,064
22 Aug 12	37.85000 -0.55	38.39	37.53	38.15	83,982
21 Aug 12	38.39990 -0.06	38.89	38.33	38.36	76,175
20 Aug 12	38.45490 -0.94	39.68	38.18	39.40	88,489
17 Aug 12	39.39500 +1.80	39.40	37.62	37.70	100,970
16 Aug 12	37.60000 +1.22	37.60	36.44	36.65	57,468
15 Aug 12	36.37990 -0.36	36.75	36.01	36.70	27,720
14 Aug 12	36.73500 +0.34	37.10	36.32	37.10	31,494
13 Aug 12	36.39990 -0.49	36.98	36.17	36.89	48,140
10 Aug 12	36.89480 -0.30	37.39	36.58	36.99	47,947
09 Aug 12	37.19000 +0.66	37.27	36.47	36.69	49,188
08 Aug 12	36.53490 -0.72	37.40	36.14	37.20	70,754
07 Aug 12	37.24990 +0.88	37.32	36.22	36.24	70,192
06 Aug 12	36.37010 +1.54	36.47	34.67	34.83	91,089
03 Aug 12	34.83000 +2.23	34.88	32.59	32.61	73,291
02 Aug 12	32.60500 -1.17	34.34	32.54	33.60	69,776
01 Aug 12	33.77990 +0.02	33.84	33.25	33.51	58,210
31 Jul 12	33.75990 -0.09	34.07	33.48	33.96	120,771
30 Jul 12	33.84500 +0.89	34.00	33.10	33.26	108,972
27 Jul 12	32.95510 -2.66	34.48	32.13	33.60	323,257
26 Jul 12	35.62000 +1.44	35.62	33.83	34.25	103,984
25 Jul 12	34.17980 -0.11	34.89	33.98	34.08	112,165
24 Jul 12	34.28490 -0.11	34.70	34.06	34.10	91,708
23 Jul 12	34.39010 -0.96	34.75	34.00	34.75	108,237
20 Jul 12	35.34980 -0.54	36.12	35.30	35.95	136,698
19 Jul 12	35.88500 +1.64	35.99	34.33	34.35	129,795
18 Jul 12	34.24500 +0.49	34.26	33.47	33.85	78,572
17 Jul 12	33.75500 +0.01	34.08	33.48	33.79	97,897
16 Jul 12	33.75000 -0.01	33.87	33.44	33.76	63,936
13 Jul 12	33.76480 +1.21	33.76	32.72	32.72	107,347
12 Jul 12	32.54990 -0.46	33.13	32.33	32.78	82,373
11 Jul 12	33.00980 +0.04	33.14	32.53	32.80	74,712
10 Jul 12	32.96990 +0.26	33.45	32.49	32.88	109,576
09 Jul 12	32.70490 +0.73	32.76	31.75	31.98	103,187
06 Jul 12	31.97510 -1.93	33.83	31.96	33.79	139,638
05 Jul 12	33.90010 +1.33	34.64	33.26	33.54	265,347
04 Jul 12	32.57480 +0.33	32.64	31.70	32.26	90,765
03 Jul 12	32.24010 -0.25	32.87	32.07	32.50	106,885
02 Jul 12	32.49000 +0.32	33.01	32.00	32.34	161,568
29 Jun 12	32.17000 +1.83	32.19	30.66	31.25	178,518
28 Jun 12	30.34490 +1.43	30.35	29.13	29.13	230,951
27 Jun 12	28.90990 +0.77	28.98	27.70	28.28	121,040
26 Jun 12	28.13990 +0.36	28.24	27.73	27.78	150,305
25 Jun 12	27.77990 -0.81	28.49	27.57	28.29	136,184
22 Jun 12	28.58990 -0.24	28.92	27.90	28.42	128,104
21 Jun 12	28.82510 +0.17	29.24	27.89	28.40	198,584
20 Jun 12	28.66000 +0.85	28.70	27.61	27.83	128,302
19 Jun 12	27.80510 +0.80	27.90	26.93	27.15	83,662
18 Jun 12	27.00980 +0.01	27.65	26.66	27.50	116,481
15 Jun 12	27.00000 +1.11	27.17	25.87	26.11	217,014
14 Jun 12	25.89490 -0.58	26.67	25.68	26.50	134,369
13 Jun 12	26.47490 -0.67	27.66	26.28	27.30	143,422
12 Jun 12	27.13990 -0.58	27.72	26.76	27.53	182,725
11 Jun 12	27.71500 -0.94	29.35	27.67	29.32	180,445
08 Jun 12	28.65510 -0.84	29.33	28.51	29.30	140,515
07 Jun 12	29.49980 +0.02	29.96	29.23	29.52	200,540
06 Jun 12	29.47490 +0.88	29.70	28.64	28.79	205,070
05 Jun 12	28.59480 -0.89	28.89	28.32	28.62	151,463
04 Jun 12	29.47990 -0.38	29.91	29.45	29.60	136,972
01 Jun 12	29.86010 -0.34	30.45	29.62	30.45	210,031
31 May 12	30.20010 -1.20	31.70	29.81	31.52	222,976
30 May 12	31.40480 -1.26	32.25	31.19	32.20	119,311
29 May 12	32.66000 +0.58	33.01	32.20	32.30	90,795
28 May 12	32.07990 +0.32	32.59	31.98	32.01	52,659
25 May 12	31.75500 +0.26	32.03	31.19	31.57	111,936
24 May 12	31.49980 +0.50	31.62	30.76	31.34	122,716
23 May 12	31.00000 -1.03	31.50	30.75	31.50	200,308
22 May 12	32.03010 -0.20	32.60	31.55	32.60	165,170
21 May 12	32.22990 -0.02	33.13	31.85	32.19	119,014
18 May 12	32.25480 -0.01	32.39	31.50	32.00	200,318
17 May 12	32.26000 -1.29	33.67	32.03	33.51	154,469
16 May 12	33.54990 -0.91	34.33	33.34	34.27	257,596
15 May 12	34.45990 -0.10	35.01	34.30	34.72	169,838
14 May 12	34.56010 +0.26	34.80	33.81	34.49	255,421
11 May 12	34.29510 -8.57	37.00	32.83	35.00	995,794
10 May 12	42.86500 +0.62	43.25	41.26	42.60	132,412
09 May 12	42.24990 +0.68	42.40	41.17	42.10	114,503
08 May 12	41.56990 -2.33	43.82	41.23	43.82	170,298
07 May 12	43.90010 +0.40	44.05	42.45	42.51	39,448
04 May 12	43.49980 -0.46	44.16	43.13	43.91	91,724
03 May 12	43.95510 -1.07	45.21	43.60	45.19	81,124
02 May 12	45.02490 -0.41	46.15	44.65	46.15	77,202
30 Apr 12	45.43000 -1.23	46.84	45.30	46.77	59,801
27 Apr 12	46.66490 +0.91	46.90	44.50	45.00	80,357
26 Apr 12	45.75500 +0.70	45.76	44.10	44.99	104,903
25 Apr 12	45.05010 +1.80	45.33	43.27	43.42	121,169
24 Apr 12	43.25480 +2.08	43.30	41.17	41.45	143,690
23 Apr 12	41.17000 -1.54	42.42	40.83	42.21	121,430
20 Apr 12	42.71010 +0.05	42.90	42.15	42.61	93,194
19 Apr 12	42.65510 -1.25	44.85	42.64	44.09	107,618
18 Apr 12	43.90990 -1.45	45.43	43.91	45.30	93,555
17 Apr 12	45.35990 +0.70	45.36	43.72	44.51	126,267
16 Apr 12	44.65500 -0.97	45.83	44.57	45.52	105,295
13 Apr 12	45.62490 -1.32	47.06	45.40	46.92	89,832
12 Apr 12	46.94000 +0.94	47.10	45.87	46.11	90,578
11 Apr 12	46.00000 +0.66	46.65	45.31	45.34	92,134
10 Apr 12	45.34000 -1.38	46.21	45.34	46.08	117,339
05 Apr 12	46.71500 +0.81	46.91	45.70	46.17	90,375
04 Apr 12	45.90990 -1.46	47.15	45.85	47.13	126,247
03 Apr 12	47.36980 -0.47	48.42	47.37	47.86	104,000
02 Apr 12	47.83490 +0.34	47.85	46.91	47.57	97,047
30 Mar 12	47.49980 +1.03	47.74	46.83	46.86	116,406
29 Mar 12	46.46510 -0.07	47.22	46.30	46.50	99,444
28 Mar 12	46.53490 -0.79	47.68	46.41	47.20	127,964
27 Mar 12	47.32490 -0.66	48.69	47.27	48.30	132,432
26 Mar 12	47.98490 +0.06	48.49	47.37	48.34	80,456
23 Mar 12	47.92000 +0.37	48.00	47.15	47.55	87,460
22 Mar 12	47.54990 -1.62	49.26	46.95	49.10	138,643
21 Mar 12	49.17000 -0.83	50.50	48.81	49.98	108,118
20 Mar 12	50.00000 -1.35	51.35	49.71	51.34	98,588
19 Mar 12	51.34980 -0.22	51.71	50.77	51.57	63,218
16 Mar 12	51.56990 -0.23	52.06	51.39	51.99	93,497
15 Mar 12	51.79980 +0.11	52.23	51.11	51.76	91,757
14 Mar 12	51.68980 -0.12	52.29	51.53	51.95	63,300
13 Mar 12	51.81000 +1.17	52.03	51.01	51.03	80,881
12 Mar 12	50.64000 -1.29	51.78	50.55	51.54	88,387
09 Mar 12	51.92990 +0.32	52.48	51.42	51.83	73,968
08 Mar 12	51.60990 +1.89	51.61	50.07	50.08	132,875
07 Mar 12	49.72480 -0.01	50.45	49.61	49.67	100,207
06 Mar 12	49.73010 -2.64	52.40	49.61	52.24	145,766
05 Mar 12	52.36980 -1.62	53.79	52.27	53.73	78,558
02 Mar 12	53.98980 -0.17	54.55	53.50	54.26	59,477
01 Mar 12	54.15980 +1.31	54.88	52.59	52.82	107,440
29 Feb 12	52.84990 +0.40	53.60	52.54	52.62	73,829
28 Feb 12	52.45000 -0.34	52.75	51.22	52.70	106,404
27 Feb 12	52.79000 -0.82	52.99	51.86	52.98	82,017
24 Feb 12	53.60990 +0.66	53.61	52.62	53.30	120,397
23 Feb 12	52.94990 -3.61	55.14	52.69	54.17	303,353
22 Feb 12	56.56000 +0.49	56.99	55.91	56.05	96,191
21 Feb 12	56.07000 -1.98	57.91	55.88	57.90	85,875
20 Feb 12	58.05010 +0.73	58.24	57.35	57.40	58,865
17 Feb 12	57.32000 +1.81	57.32	56.20	56.24	102,460
16 Feb 12	55.50990 -0.60	55.82	54.87	55.62	71,239
15 Feb 12	56.11000 +1.71	56.11	54.71	54.80	115,399
14 Feb 12	54.39990 +0.15	54.75	53.84	54.00	58,556
13 Feb 12	54.24990 +0.25	54.87	54.01	54.45	51,269
10 Feb 12	54.00000 -0.85	54.69	53.33	54.20	69,364
09 Feb 12	54.84990 +1.15	54.99	53.44	53.76	115,784
08 Feb 12	53.69990 +2.16	53.87	51.54	51.80	123,665
07 Feb 12	51.53980 +0.80	51.69	50.66	50.97	70,847
06 Feb 12	50.73990 -1.51	52.11	50.53	52.11	84,354
03 Feb 12	52.24990 -0.04	52.45	51.45	52.24	74,321
02 Feb 12	52.28990 +0.06	52.85	50.92	52.51	99,884
01 Feb 12	52.22990 +0.60	52.56	51.90	51.94	71,759
31 Jan 12	51.62980 +0.76	52.15	51.14	51.56	55,275
30 Jan 12	50.86990 -2.42	53.16	50.86	52.88	70,189
27 Jan 12	53.28990 +0.32	54.06	52.35	52.62	76,758
26 Jan 12	52.96980 +1.69	53.14	50.88	52.35	95,953
25 Jan 12	51.28000 -1.60	53.35	51.10	53.03	92,683
24 Jan 12	52.88010 -1.47	54.00	51.80	54.00	100,495
23 Jan 12	54.34980 -0.72	55.40	53.70	55.14	57,889
20 Jan 12	55.07000 -0.36	55.79	54.44	55.65	54,891
19 Jan 12	55.43000 +0.60	55.56	54.72	55.01	70,896
18 Jan 12	54.83000 +0.32	54.96	53.58	54.51	48,223
17 Jan 12	54.51000 +0.12	55.20	54.20	54.90	60,632
16 Jan 12	54.39010 +0.51	54.49	53.04	53.15	36,164
13 Jan 12	53.88010 +0.13	54.50	52.59	54.12	73,834
12 Jan 12	53.75000 +0.58	54.46	53.20	53.38	57,936
11 Jan 12	53.17000 +0.48	54.32	52.51	52.56	65,016
10 Jan 12	52.68980 +1.76	53.12	51.17	51.17	67,426
09 Jan 12	50.92990 -0.58	51.70	50.64	51.43	40,498
06 Jan 12	51.51000 +0.19	51.97	50.76	51.41	49,129
05 Jan 12	51.32000 -0.56	52.40	51.32	52.10	62,903
04 Jan 12	51.88010 -0.09	52.09	51.26	51.51	53,600
03 Jan 12	51.96980 +0.53	52.09	50.79	51.50	49,708
02 Jan 12	51.43990 +1.28	51.44	49.68	49.69	39,460
30 Dec 11	50.15980 +0.86	50.24	49.04	49.70	35,957
29 Dec 11	49.30000 +0.65	49.30	48.01	48.75	38,504
28 Dec 11	48.65500 -0.36	49.53	48.44	49.00	32,454
27 Dec 11	49.01500 +0.01	49.45	48.81	48.81	27,777
23 Dec 11	49.00000 -0.17	49.62	48.68	49.58	38,187
22 Dec 11	49.17490 +0.94	49.47	48.49	48.68	50,256
21 Dec 11	48.23480 +0.16	49.98	48.06	48.60	128,382
20 Dec 11	48.07500 +2.67	48.10	45.25	45.30	106,614
19 Dec 11	45.41000 -0.32	46.36	45.05	45.19	73,051
16 Dec 11	45.73010 +0.20	46.25	45.02	45.72	150,879
15 Dec 11	45.53490 -0.57	47.15	44.51	46.32	118,791
14 Dec 11	46.10480 -2.82	49.21	46.03	48.53	123,392
13 Dec 11	48.92000 +1.20	49.34	47.76	47.88	102,379
12 Dec 11	47.71990 -1.11	48.64	47.60	48.40	67,164
09 Dec 11	48.82500 +1.88	48.98	46.70	46.76	127,661
08 Dec 11	46.94990 -2.89	50.72	46.81	50.53	119,310
07 Dec 11	49.83980 -0.99	52.31	48.87	51.63	110,285
06 Dec 11	50.83000 -1.24	52.10	50.64	51.27	81,034
05 Dec 11	52.07000 +2.02	52.35	50.39	50.63	118,078
02 Dec 11	50.05010 +0.52	50.75	49.68	50.22	121,763
01 Dec 11	49.53490 -1.18	50.97	49.35	50.87	127,258
30 Nov 11	50.71990 +4.77	51.30	45.27	45.54	252,638
29 Nov 11	45.94490 +0.97	46.04	44.38	45.06	95,017
28 Nov 11	44.97510 +2.61	44.98	42.89	42.96	109,616
25 Nov 11	42.37010 -0.03	43.02	40.90	42.40	130,336
24 Nov 11	42.40480 +2.40	43.15	41.46	41.72	153,596
23 Nov 11	40.00000 -0.57	41.12	40.00	40.30	107,773
22 Nov 11	40.57480 -0.44	41.85	40.50	41.20	125,940
21 Nov 11	41.01500 -2.48	43.33	41.01	43.33	108,080
18 Nov 11	43.49490 -1.02	44.41	43.10	44.06	124,191
17 Nov 11	44.51000 -2.30	46.92	44.51	46.57	120,329
16 Nov 11	46.81490 +0.85	47.47	45.50	45.83	95,847
15 Nov 11	45.96980 -1.11	47.20	45.76	46.34	63,835
14 Nov 11	47.07500 -0.87	48.70	46.47	48.25	84,487
11 Nov 11	47.94990 +1.99	48.06	45.44	45.68	79,275
10 Nov 11	45.95510 +0.24	48.25	43.00	43.20	175,118
09 Nov 11	45.71990 -0.36	47.20	45.08	46.31	143,373
08 Nov 11	46.07990 +0.64	46.88	45.21	45.44	118,467
07 Nov 11	45.44480 +0.59	46.12	43.61	44.08	102,307
04 Nov 11	44.85000 -1.87	47.61	44.73	46.49	121,565
03 Nov 11	46.71990 +4.89	47.13	40.51	40.58	272,995
02 Nov 11	41.82500 +0.79	42.65	40.72	41.54	121,909
01 Nov 11	41.03500 -2.94	42.56	40.43	42.11	216,205
31 Oct 11	43.98000 -3.76	46.88	43.98	46.60	146,265
28 Oct 11	47.73990 -0.43	48.89	47.22	48.10	116,926
27 Oct 11	48.17000 +2.83	48.49	46.45	46.96	150,970
26 Oct 11	45.33500 -0.46	46.69	44.82	45.21	72,122
25 Oct 11	45.79490 -0.54	46.72	45.15	45.96	88,442
24 Oct 11	46.33500 +1.88	46.61	44.17	44.66	114,558
21 Oct 11	44.45000 +2.15	44.45	42.49	42.49	119,107
20 Oct 11	42.30490 -1.96	44.04	42.30	42.80	146,637
19 Oct 11	44.26000 -0.67	45.62	43.77	45.28	130,788
18 Oct 11	44.92990 -1.00	45.53	43.82	45.07	109,287
17 Oct 11	45.92990 -2.44	49.50	45.82	48.78	132,062
14 Oct 11	48.36980 +1.79	48.85	46.85	46.95	116,871
13 Oct 11	46.58000 -0.75	49.08	46.30	47.42	129,405
12 Oct 11	47.32980 +0.32	47.80	45.41	46.72	141,049
11 Oct 11	47.00490 -0.68	47.67	46.53	47.49	169,959
10 Oct 11	47.68000 +3.67	47.76	43.38	44.38	241,629
07 Oct 11	44.00980 +0.03	44.34	39.50	40.14	334,246
06 Oct 11	43.98000 +1.48	44.47	42.68	42.79	206,274
05 Oct 11	42.49980 +3.52	42.67	39.28	40.04	198,953
04 Oct 11	38.97510 -2.05	40.60	38.33	40.49	172,932
03 Oct 11	41.02980 -2.47	42.50	40.73	42.50	135,353
30 Sep 11	43.49980 -2.32	45.80	43.01	45.76	201,479
29 Sep 11	45.81490 -0.98	46.78	45.06	46.50	184,680
28 Sep 11	46.79490 -2.70	49.58	46.68	48.81	154,425
27 Sep 11	49.49980 +2.95	49.50	47.20	47.70	183,362
26 Sep 11	46.54500 -1.11	48.62	46.25	46.69	162,398
23 Sep 11	47.65500 -0.48	49.10	46.90	48.87	210,321
22 Sep 11	48.13980 -4.18	50.70	47.74	50.70	174,763
21 Sep 11	52.32000 -2.53	55.04	52.08	54.90	170,563
20 Sep 11	54.84990 -0.25	56.16	53.93	54.82	147,931
19 Sep 11	55.09990 -2.65	56.67	54.91	56.35	100,329
16 Sep 11	57.75000 -1.25	59.90	57.75	59.89	154,594
15 Sep 11	59.00000 +1.54	59.90	57.66	58.20	121,834
14 Sep 11	57.45980 +1.27	58.04	55.14	55.45	128,824
13 Sep 11	56.18990 +1.40	56.62	53.20	55.91	151,089
12 Sep 11	54.79000 -2.06	55.66	53.88	55.51	162,842
09 Sep 11	56.84990 -2.85	59.64	56.64	59.04	152,890
08 Sep 11	59.69990 +0.14	60.66	59.01	59.51	73,028
07 Sep 11	59.56000 +3.41	59.78	57.25	57.58	100,854
06 Sep 11	56.15000 -0.61	57.97	55.56	56.52	96,100
05 Sep 11	56.75990 -3.60	59.09	56.40	59.09	85,693
02 Sep 11	60.35990 -2.57	62.26	59.75	61.95	76,421
01 Sep 11	62.92990 +0.28	63.05	60.80	62.98	81,895
31 Aug 11	62.64980 +2.71	62.94	60.00	60.09	98,646
30 Aug 11	59.94000 +0.52	60.50	59.05	60.00	50,456
29 Aug 11	59.41990 +2.21	59.77	57.86	58.41	55,751
26 Aug 11	57.20990 -0.48	58.00	55.78	57.58	73,886
25 Aug 11	57.68980 -0.34	59.50	57.15	59.00	79,028
24 Aug 11	58.02980 +1.71	59.48	56.75	57.18	91,109
23 Aug 11	56.32000 +0.49	57.60	55.76	56.49	104,422
22 Aug 11	55.83000 +0.36	57.44	55.00	55.14	91,611
19 Aug 11	55.47000 -2.19	57.64	54.35	57.61	147,360
18 Aug 11	57.66000 -6.24	63.17	57.00	62.85	152,404
17 Aug 11	63.90000 +0.32	64.51	62.35	63.31	54,840
16 Aug 11	63.58000 -0.87	64.45	62.00	64.45	66,068
15 Aug 11	64.45000 +0.80	65.76	63.79	64.40	74,240
12 Aug 11	63.64980 +1.19	64.26	60.91	62.76	101,451
11 Aug 11	62.45980 +3.07	62.63	58.76	61.23	124,737
10 Aug 11	59.39010 -1.42	63.97	59.01	62.98	162,697
09 Aug 11	60.81000 +2.88	61.16	55.65	57.90	215,399
08 Aug 11	57.92990 -6.05	63.60	57.57	62.29	188,255
05 Aug 11	63.98000 +0.06	66.50	60.20	61.27	183,955
04 Aug 11	63.92000 -4.24	69.25	63.81	69.25	172,021
03 Aug 11	68.15980 -1.50	69.32	66.60	69.29	137,146
02 Aug 11	69.66000 -0.06	70.93	69.41	69.69	135,300
01 Aug 11	69.71990 -1.40	73.10	69.47	73.09	131,884
29 Jul 11	71.11980 +1.13	72.10	69.24	69.76	209,831
28 Jul 11	69.98980 -14.18	73.00	68.88	72.00	770,697
27 Jul 11	84.16990 -1.88	86.72	84.10	86.33	62,496
26 Jul 11	86.04970 -0.47	87.00	85.31	87.00	55,090
25 Jul 11	86.51980 +0.97	86.88	85.00	85.00	46,479
22 Jul 11	85.54990 +0.62	85.95	84.88	85.49	41,473
21 Jul 11	84.92990 +0.97	85.49	82.84	84.50	54,580
20 Jul 11	83.96000 +0.44	84.39	83.20	84.01	46,647
19 Jul 11	83.51980 +1.12	83.87	82.15	82.51	41,089
18 Jul 11	82.39990 -2.04	84.01	82.09	83.79	73,661
15 Jul 11	84.43980 -0.98	85.30	83.72	84.99	56,246
14 Jul 11	85.41990 -1.09	86.36	85.12	85.41	33,801
13 Jul 11	86.50990 +2.28	86.51	83.61	83.95	55,311
12 Jul 11	84.22990 -0.92	84.45	82.00	83.97	75,162
11 Jul 11	85.15000 -1.05	86.36	84.75	85.52	65,561
08 Jul 11	86.19980 -0.80	87.60	85.32	87.00	68,872
07 Jul 11	86.99990 +0.23	87.51	86.21	86.85	79,412
06 Jul 11	86.77000 +1.14	86.85	85.10	85.14	56,927
05 Jul 11	85.62980 -0.42	86.36	85.47	85.99	58,751
04 Jul 11	86.04970 +0.80	86.07	84.85	85.18	40,803
01 Jul 11	85.24990 +1.26	85.51	83.35	83.82	74,056
30 Jun 11	83.98980 +1.65	85.14	82.04	82.51	100,543
29 Jun 11	82.33990 +2.73	82.75	80.00	80.23	88,309
28 Jun 11	79.60980 +1.11	80.03	78.48	78.80	60,219
27 Jun 11	78.49980 -0.05	79.45	78.16	78.55	43,733
24 Jun 11	78.54990 -0.25	80.26	78.48	79.94	72,749
23 Jun 11	78.79980 -1.50	80.07	78.57	79.71	59,565
22 Jun 11	80.30000 -0.50	80.88	79.98	80.53	56,240
21 Jun 11	80.79980 +2.90	81.02	77.75	78.35	98,134
20 Jun 11	77.90000 -1.18	78.67	77.53	78.65	76,140
17 Jun 11	79.07990 -1.22	80.30	78.40	80.30	141,143
16 Jun 11	80.30000 -2.58	81.65	79.81	81.10	106,358
15 Jun 11	82.87980 -0.92	83.91	82.31	83.70	46,934
14 Jun 11	83.79980 +0.81	84.22	83.13	83.13	40,990
13 Jun 11	82.98980 +0.23	83.77	82.55	82.97	37,076
10 Jun 11	82.75990 -0.71	83.95	82.47	83.30	56,550
09 Jun 11	83.47000 +1.76	83.88	81.22	81.90	72,489
08 Jun 11	81.70980 -1.67	83.18	81.17	83.00	73,071
07 Jun 11	83.37990 -0.74	85.02	83.38	84.18	50,281
06 Jun 11	84.11980 -0.72	84.66	83.68	84.65	39,322
03 Jun 11	84.83980 -0.58	85.60	83.53	85.39	54,419
02 Jun 11	85.41990 -0.50	85.89	84.46	85.01	41,484
01 Jun 11	85.92000 -1.05	87.39	85.70	86.74	50,313
31 May 11	86.96980 +1.38	87.30	86.42	86.42	63,304
30 May 11	85.58990 +0.17	86.08	85.01	85.18	20,226
27 May 11	85.41990 +1.38	85.68	84.44	84.60	61,452
26 May 11	84.03990 +0.44	84.87	83.63	84.01	66,553
25 May 11	83.60000 -1.35	83.95	82.51	83.95	99,633
24 May 11	84.94980 -1.04	87.64	84.34	86.31	101,486
23 May 11	85.98980 -0.92	86.40	85.07	86.00	80,532
20 May 11	86.90990 -0.99	88.92	86.33	88.21	89,646
19 May 11	87.89970 +1.95	88.03	86.13	86.55	75,904
18 May 11	85.94980 -0.88	88.06	85.95	88.02	69,267
17 May 11	86.82990 -1.78	88.92	86.72	88.10	79,607
16 May 11	88.60980 -0.57	89.44	87.18	88.12	91,738
13 May 11	89.17980 +5.12	89.58	85.80	86.00	223,110
12 May 11	84.05990 -0.18	84.15	82.35	83.08	56,363
11 May 11	84.24000 -0.46	85.15	84.00	85.00	41,884
10 May 11	84.69990 +0.20	85.72	84.40	84.50	53,998
09 May 11	84.49980 +0.47	85.60	83.37	83.85	67,687
06 May 11	84.02980 +3.01	84.07	81.08	81.20	80,422
05 May 11	81.01990 -0.82	82.76	80.79	82.31	61,819
04 May 11	81.83980 -1.35	83.81	81.50	82.83	55,806
03 May 11	83.18990 -0.82	84.10	82.58	84.01	46,502
02 May 11	84.00980 -0.18	84.88	83.69	84.88	28,115
29 Apr 11	84.18990 +0.58	84.60	82.88	83.44	35,634
28 Apr 11	83.60980 -0.60	84.87	83.08	84.80	58,739
27 Apr 11	84.20990 -0.27	85.04	84.02	84.71	40,782
26 Apr 11	84.47980 -0.37	85.15	84.20	84.75	58,759
21 Apr 11	84.84990 +0.83	85.00	83.80	84.46	58,099
20 Apr 11	84.01990 +2.38	84.12	82.51	82.70	55,434
19 Apr 11	81.64000 +0.47	82.40	80.50	81.26	50,736
18 Apr 11	81.16990 -2.42	83.99	80.78	83.82	84,769
15 Apr 11	83.58990 +1.33	83.59	81.55	82.27	55,229
14 Apr 11	82.26000 -0.52	82.58	81.60	82.35	53,519
13 Apr 11	82.77980 +1.27	83.14	81.75	81.81	66,468
12 Apr 11	81.50990 -2.36	83.12	81.30	83.12	76,636
11 Apr 11	83.86990 -0.23	84.78	83.56	84.39	77,486
08 Apr 11	84.09980 +3.75	84.45	81.65	81.65	146,157
07 Apr 11	80.34980 -1.95	82.30	80.35	82.14	80,283
06 Apr 11	82.30000 +1.09	82.50	81.51	81.52	84,293
05 Apr 11	81.20990 +0.37	81.92	80.68	80.82	66,674
04 Apr 11	80.83980 +0.53	81.03	79.49	79.84	87,806
01 Apr 11	80.30980 +1.15	80.31	79.25	79.77	95,806
31 Mar 11	79.15980 -0.34	80.10	79.14	79.38	73,727
30 Mar 11	79.49980 +1.21	80.60	78.83	78.98	109,225
29 Mar 11	78.28980 +1.67	78.29	76.17	76.84	112,102
28 Mar 11	76.62000 +0.22	76.98	75.75	76.30	45,836
25 Mar 11	76.39990 +0.72	76.74	75.43	76.08	46,524
24 Mar 11	75.67990 +0.94	76.04	74.36	74.56	68,693
23 Mar 11	74.73990 -0.07	74.91	73.82	74.68	46,235
22 Mar 11	74.81000 -0.36	75.17	74.19	75.04	81,571
21 Mar 11	75.16990 +1.72	75.36	74.01	74.10	65,581
18 Mar 11	73.45000 +1.01	74.53	72.69	72.90	156,020
17 Mar 11	72.43990 +2.05	72.79	70.25	70.55	98,096
16 Mar 11	70.38980 -1.52	73.21	70.38	72.21	102,857
15 Mar 11	71.90990 -0.59	72.20	69.18	72.00	143,162
14 Mar 11	72.49980 -0.65	73.35	72.10	72.80	100,580
11 Mar 11	73.15000 -0.41	73.46	72.58	73.00	58,874
10 Mar 11	73.55970 -1.33	74.49	72.99	74.43	75,453
09 Mar 11	74.88990 +0.94	75.81	73.87	74.02	93,301
08 Mar 11	73.94980 +0.35	73.96	72.48	73.82	71,782
07 Mar 11	73.60000 +0.63	74.53	72.61	72.95	76,026
04 Mar 11	72.96980 -1.61	74.50	72.55	74.50	137,212
03 Mar 11	74.58000 -0.92	75.96	74.52	75.90	85,209
02 Mar 11	75.49980 -0.50	75.78	74.27	75.11	93,097
01 Mar 11	75.99990 +0.93	76.37	75.45	75.49	95,063
28 Feb 11	75.07000 +0.92	75.49	73.70	74.43	85,227
25 Feb 11	74.15000 +1.60	74.52	72.55	73.32	143,497
24 Feb 11	72.54990 -5.10	74.53	72.00	73.94	282,146
23 Feb 11	77.64980 -0.55	78.90	77.24	78.18	52,671
22 Feb 11	78.19980 -0.85	78.89	77.39	78.64	64,330
21 Feb 11	79.04980 -0.61	79.99	78.70	79.54	43,872
18 Feb 11	79.65990 -0.04	79.95	79.02	79.88	48,664
17 Feb 11	79.69990 -0.75	80.95	79.56	80.67	48,758
16 Feb 11	80.45000 -0.12	81.00	80.34	80.80	45,696
15 Feb 11	80.56990 -0.33	81.17	80.12	80.86	35,951
14 Feb 11	80.89970 +0.31	81.43	80.41	80.86	40,332
11 Feb 11	80.58990 +0.93	80.64	78.80	80.19	58,321
10 Feb 11	79.65990 -0.65	80.60	79.33	80.40	50,440
09 Feb 11	80.30980 -0.12	81.22	80.20	80.43	41,739
08 Feb 11	80.43000 -0.28	81.66	80.03	80.59	66,565
07 Feb 11	80.70980 +1.32	80.71	79.51	79.61	57,606
04 Feb 11	79.38970 -0.01	80.04	79.01	79.68	53,323
03 Feb 11	79.39990 -0.37	80.16	78.68	79.99	67,991
02 Feb 11	79.77000 -0.56	80.83	79.26	80.59	78,020
01 Feb 11	80.32980 +0.99	80.75	79.14	80.58	72,937
31 Jan 11	79.33990 -0.67	80.07	78.67	79.96	61,505
28 Jan 11	80.00980 -1.70	82.09	80.01	81.73	73,049
27 Jan 11	81.70980 +1.18	82.52	80.12	80.42	84,790
26 Jan 11	80.52990 +0.53	80.76	79.89	80.32	70,102
25 Jan 11	79.99990 +0.20	80.78	79.72	80.22	57,647
24 Jan 11	79.79980 -0.80	80.55	79.14	80.55	67,837
21 Jan 11	80.60000 +1.39	81.19	79.12	79.49	88,508
20 Jan 11	79.20990 -2.72	82.19	79.11	81.94	121,257
19 Jan 11	81.92990 -0.54	82.91	81.54	82.60	62,682
18 Jan 11	82.47000 +0.12	82.86	81.77	82.51	64,390
17 Jan 11	82.34980 -0.60	83.20	82.09	83.00	60,370
14 Jan 11	82.94980 +0.48	83.19	81.70	82.18	115,021
13 Jan 11	82.47000 -2.34	85.59	81.12	84.81	170,809
12 Jan 11	84.81000 +2.12	84.81	82.80	82.86	74,241
11 Jan 11	82.68980 +1.69	82.73	81.00	81.41	63,061
10 Jan 11	80.99990 -1.91	82.80	80.55	82.80	70,689
07 Jan 11	82.90990 -0.09	83.59	82.04	82.66	63,194
06 Jan 11	82.99990 +2.05	83.17	81.00	81.08	87,798
05 Jan 11	80.94980 +0.77	80.95	79.45	80.10	73,541
04 Jan 11	80.17980 -0.42	81.50	80.05	80.84	74,697
03 Jan 11	80.60000 +2.00	80.75	79.20	79.50	43,913
31 Dec 10	78.60000 -1.36	80.54	78.60	80.45	14,805
30 Dec 10	79.96000 -0.65	80.90	79.47	80.65	24,970
29 Dec 10	80.60980 +0.42	80.64	79.78	80.42	32,249
28 Dec 10	80.18990 +1.06	80.25	79.01	79.20	33,348
27 Dec 10	79.13000 +0.03	79.85	78.65	79.00	30,864
24 Dec 10	79.09990 -0.99	80.10	79.10	80.00	9,326
23 Dec 10	80.09000 -0.16	80.67	79.32	80.31	42,506
22 Dec 10	80.24990 -0.03	80.30	79.60	80.17	56,668
21 Dec 10	80.28000 +0.54	80.50	79.52	79.96	51,084
20 Dec 10	79.73990 +0.21	80.00	78.97	79.43	59,870
17 Dec 10	79.52990 +0.23	79.75	78.87	79.50	79,235
16 Dec 10	79.30000 +0.85	79.43	78.14	78.26	70,460
15 Dec 10	78.45000 +0.53	78.75	77.46	77.76	65,115
14 Dec 10	77.92000 +0.12	77.94	77.47	77.81	51,349
13 Dec 10	77.79980 +1.40	77.87	76.68	76.88	65,221
10 Dec 10	76.39990 +0.21	76.51	76.11	76.23	46,836
09 Dec 10	76.18990 -0.40	77.40	75.70	77.26	62,549
08 Dec 10	76.58990 +0.40	77.10	75.53	75.88	62,023
07 Dec 10	76.18990 +1.85	76.50	74.75	75.00	117,640
06 Dec 10	74.33990 +1.47	74.38	72.99	72.99	62,641
03 Dec 10	72.86990 -0.78	74.00	72.63	73.78	120,007
02 Dec 10	73.64980 -0.48	74.60	71.46	74.56	177,328
01 Dec 10	74.13000 +0.96	74.28	73.28	73.79	61,179
30 Nov 10	73.16990 -0.92	74.63	72.84	74.60	78,349
29 Nov 10	74.09000 -1.86	76.49	73.97	76.20	68,379
26 Nov 10	75.94980 +0.54	76.13	74.41	74.67	71,745
25 Nov 10	75.41000 -0.04	75.61	74.80	75.61	40,459
24 Nov 10	75.45000 +2.07	75.56	73.28	73.83	53,113
23 Nov 10	73.37990 -1.46	74.98	73.35	74.50	57,870
22 Nov 10	74.83980 -1.20	76.93	74.67	76.70	59,500
19 Nov 10	76.03990 +0.66	76.29	75.09	75.31	82,460
18 Nov 10	75.37990 +1.93	75.41	73.69	74.11	64,469
17 Nov 10	73.45000 +0.01	73.51	72.24	72.77	81,903
16 Nov 10	73.43990 -3.07	76.00	73.44	76.00	82,591
15 Nov 10	76.50990 +1.12	76.84	75.01	75.22	72,780
12 Nov 10	75.38970 -0.01	76.00	74.00	74.80	86,824
11 Nov 10	75.39990 -2.35	78.24	75.31	77.77	108,592
10 Nov 10	77.75000 -2.70	79.50	77.64	79.25	152,334
09 Nov 10	80.45000 +1.56	80.55	78.03	78.05	144,712
08 Nov 10	78.88990 +0.65	79.01	77.75	77.75	80,814
05 Nov 10	78.24000 +2.23	78.41	75.96	75.97	99,672
04 Nov 10	76.00980 +0.44	76.80	75.75	75.76	75,136
03 Nov 10	75.56990 -1.12	76.57	75.37	76.20	65,143
02 Nov 10	76.68980 +1.24	76.81	75.05	75.06	64,949
01 Nov 10	75.45000 +0.88	75.45	74.35	74.79	57,672
29 Oct 10	74.56990 -0.18	75.09	74.03	74.17	70,961
28 Oct 10	74.75000 +0.74	75.40	73.80	74.04	67,588
27 Oct 10	74.00980 -0.96	74.75	73.84	74.21	64,491
26 Oct 10	74.96980 -2.08	76.71	74.44	76.22	86,058
25 Oct 10	77.04980 +0.05	77.71	76.65	76.85	44,288
22 Oct 10	76.99990 -0.70	77.86	76.84	77.20	58,912
21 Oct 10	77.69990 +0.89	78.00	75.66	76.00	64,766
20 Oct 10	76.81000 -0.22	77.00	76.00	76.13	80,775
19 Oct 10	77.02980 -1.08	78.95	76.85	78.02	55,061
18 Oct 10	78.11000 -0.26	78.27	77.02	77.61	39,564
15 Oct 10	78.36980 -0.66	79.14	77.94	79.06	63,993
14 Oct 10	79.02980 +0.72	79.19	78.41	78.45	91,879
13 Oct 10	78.30980 +1.95	78.81	76.78	76.81	90,571
12 Oct 10	76.35990 +0.21	76.52	74.91	75.49	65,658
11 Oct 10	76.15000 +1.66	76.52	74.49	74.50	63,216
08 Oct 10	74.49000 +0.04	74.65	73.75	74.42	51,531
07 Oct 10	74.45000 -0.07	74.80	73.75	74.21	58,391
06 Oct 10	74.51980 +0.74	75.00	73.91	74.14	64,187
05 Oct 10	73.77980 +1.45	74.01	72.12	72.33	53,320
04 Oct 10	72.32980 -0.82	73.41	72.22	73.18	59,856
01 Oct 10	73.15000 +0.28	74.00	72.55	73.02	68,667
30 Sep 10	72.86990 -1.74	74.78	72.84	73.91	89,532
29 Sep 10	74.60980 +1.21	74.88	73.66	74.22	107,158
28 Sep 10	73.39990 +0.53	73.60	71.72	72.80	67,705
27 Sep 10	72.86990 -0.90	74.58	72.73	74.14	91,760
24 Sep 10	73.77000 +1.33	73.79	71.88	72.09	77,265
23 Sep 10	72.43990 -0.32	73.37	71.13	72.93	89,042
22 Sep 10	72.75990 -0.24	73.25	72.45	73.03	113,120
21 Sep 10	72.99990 -0.01	73.57	72.69	72.89	79,755
20 Sep 10	73.00980 +1.51	73.10	71.16	71.33	98,350
17 Sep 10	71.49980 +0.79	71.87	70.83	71.01	176,705
16 Sep 10	70.70980 -0.52	72.09	70.65	71.21	82,336
15 Sep 10	71.22990 +0.29	71.61	70.54	70.95	77,309
14 Sep 10	70.94000 +0.37	71.25	70.39	70.79	74,141
13 Sep 10	70.56990 +0.70	71.18	69.95	70.28	78,115
10 Sep 10	69.86990 -0.52	70.50	69.85	70.24	56,493
09 Sep 10	70.38980 +0.74	70.59	68.84	69.35	66,327
08 Sep 10	69.64980 +0.14	69.95	68.13	68.91	90,011
07 Sep 10	69.50990 -1.28	70.78	68.97	70.70	59,822
06 Sep 10	70.79000 -0.47	71.44	70.57	71.43	37,878
03 Sep 10	71.26000 +0.89	71.63	69.61	70.10	72,568
02 Sep 10	70.36980 +0.03	71.00	69.45	69.90	92,673
01 Sep 10	70.33990 +2.55	70.45	66.59	67.83	123,335
31 Aug 10	67.79000 +1.83	67.79	64.50	64.90	111,163
30 Aug 10	65.96000 -0.58	67.50	65.40	67.20	54,627
27 Aug 10	66.53980 -0.66	67.39	65.11	66.76	98,385
26 Aug 10	67.19980 +0.70	67.75	65.78	66.91	127,170
25 Aug 10	66.49980 -2.54	68.89	65.50	68.59	182,722
24 Aug 10	69.03990 -1.36	70.11	68.00	69.97	74,405
23 Aug 10	70.39990 +0.28	71.06	69.55	70.15	47,338
20 Aug 10	70.11980 -1.13	71.63	69.84	71.44	57,768
19 Aug 10	71.24990 -1.12	73.95	71.23	72.80	78,439
18 Aug 10	72.36980 -0.29	73.35	71.82	72.21	57,933
17 Aug 10	72.66000 +0.71	72.90	71.80	72.49	68,269
16 Aug 10	71.94980 +0.51	72.14	70.91	71.97	75,807
13 Aug 10	71.43990 +0.82	71.58	70.00	71.55	81,316
12 Aug 10	70.62000 -0.13	70.95	69.62	70.50	103,211
11 Aug 10	70.75000 -1.83	72.33	70.55	72.33	87,414
10 Aug 10	72.58000 -1.28	73.73	72.16	73.59	68,693
09 Aug 10	73.85980 +0.60	74.70	73.58	74.51	55,504
06 Aug 10	73.26000 -1.32	75.24	72.85	74.77	80,291
05 Aug 10	74.58000 -0.30	75.49	74.10	74.83	96,450
04 Aug 10	74.87980 -1.03	76.16	74.52	75.93	94,161
03 Aug 10	75.90990 -1.29	76.58	75.73	76.00	109,052
02 Aug 10	77.19980 +2.49	77.24	75.17	75.82	96,939
30 Jul 10	74.70980 -2.31	77.17	74.70	76.22	117,246
29 Jul 10	77.01990 -2.48	77.60	75.61	77.15	200,387
28 Jul 10	79.49980 -1.19	81.60	78.90	81.00	56,204
27 Jul 10	80.68980 +0.33	80.91	78.77	80.35	108,495
26 Jul 10	80.35990 -0.58	81.61	79.63	81.25	67,103
23 Jul 10	80.94000 +1.39	81.17	78.77	79.39	106,384
22 Jul 10	79.54990 +3.24	79.65	75.73	76.28	118,139
21 Jul 10	76.30980 +2.05	76.80	74.21	75.00	108,175
20 Jul 10	74.26000 -0.47	75.43	72.64	75.01	85,734
19 Jul 10	74.73000 -1.96	76.37	74.31	75.82	124,467
16 Jul 10	76.68980 -0.36	77.67	76.07	77.21	133,867
15 Jul 10	77.04980 -0.07	77.43	75.72	76.59	155,326
14 Jul 10	77.11980 -1.58	79.67	76.53	78.83	103,684
13 Jul 10	78.69990 +1.13	79.69	77.50	77.50	110,840
12 Jul 10	77.56990 +0.82	78.25	75.99	77.00	72,637
09 Jul 10	76.75000 -74.90	77.13	75.54	76.60	72,800
08 Jul 10	151.64980 +2.55	152.60	150.30	150.30	102,959
07 Jul 10	149.09979 +2.05	149.75	144.05	145.25	101,110
06 Jul 10	147.04970 +5.85	148.70	141.55	141.85	112,795
05 Jul 10	141.19971 -0.10	142.55	140.35	142.05	33,345
02 Jul 10	141.29990 +1.20	142.45	139.60	141.95	87,160
01 Jul 10	140.09979 -2.65	142.20	138.50	141.00	166,486
30 Jun 10	142.74969 -0.45	146.10	142.35	144.60	127,777
29 Jun 10	143.19971 -6.30	147.20	143.05	147.20	112,002
28 Jun 10	149.49969 +5.00	150.45	146.00	146.80	108,581
25 Jun 10	144.49969 -0.15	146.60	143.90	145.10	70,827
24 Jun 10	144.64980 -5.65	152.00	144.25	151.90	111,140
23 Jun 10	150.29990 -2.55	153.25	149.40	150.75	67,990
22 Jun 10	152.84990 -2.25	155.45	151.10	153.30	84,454
21 Jun 10	155.09979 +2.00	157.70	154.95	155.00	99,699
18 Jun 10	153.09979 +2.10	153.75	150.85	151.95	110,422
17 Jun 10	150.99989 +0.60	152.15	148.80	149.45	87,327
16 Jun 10	150.39980 +1.15	152.30	148.10	150.25	116,031
15 Jun 10	149.24980 +1.85	149.70	144.50	145.75	84,475
14 Jun 10	147.39980 +4.40	147.75	144.35	144.55	88,755
11 Jun 10	142.99989 +1.50	144.65	141.15	142.95	104,051
10 Jun 10	141.49969 +1.95	143.30	137.20	138.25	181,848
09 Jun 10	139.54990 +3.65	139.60	134.10	136.95	175,391
08 Jun 10	135.89970 -3.25	140.50	134.15	140.10	213,823
07 Jun 10	139.14990 -7.55	143.80	138.30	142.55	177,228
04 Jun 10	146.69991 -2.80	153.00	146.25	150.00	154,041
03 Jun 10	149.49969 +5.60	151.45	147.95	148.95	146,670
02 Jun 10	143.89970 -3.05	145.85	139.55	145.45	191,665
01 Jun 10	146.94980 -5.20	151.45	144.90	150.65	204,441
31 May 10	152.14990 +0.60	153.80	151.50	151.55	34,562
28 May 10	151.54980 +0.15	154.10	149.90	153.50	112,539
27 May 10	151.39980 +7.60	151.65	145.45	145.95	142,947
26 May 10	143.79980 +5.35	146.35	140.70	141.15	210,004
25 May 10	138.44991 -9.65	143.85	137.30	143.85	197,813
24 May 10	148.09979 +2.00	149.30	145.85	148.25	114,221
21 May 10	146.09979 +0.80	147.50	142.10	145.75	209,918
20 May 10	145.29990 -8.60	156.60	143.40	155.05	218,320
19 May 10	153.89970 -6.25	159.45	153.55	158.00	159,491
18 May 10	160.14990 +6.90	160.80	156.00	156.00	158,642
17 May 10	153.24980 -6.35	158.75	153.10	156.20	179,171
14 May 10	159.59959 -1.75	161.75	158.00	160.75	264,600
13 May 10	161.34970 +9.60	162.40	155.25	156.00	208,805
12 May 10	151.74969 +3.80	152.15	145.70	145.75	134,103
11 May 10	147.94980 -2.85	148.65	144.80	147.65	100,885
10 May 10	150.79980 +16.05	151.15	139.10	141.00	254,604
07 May 10	134.74969 -4.65	139.50	132.50	137.00	246,173
06 May 10	139.39980 -1.60	143.30	138.60	139.80	167,078
05 May 10	140.99989 -3.45	146.65	140.00	144.55	185,776
04 May 10	144.44960 -6.95	152.40	143.40	152.00	143,978
03 May 10	151.39980 +0.95	152.10	148.40	149.40	62,485
30 Apr 10	150.44960 +2.00	152.65	148.55	148.90	142,740
29 Apr 10	148.44960 +2.85	148.75	144.90	146.85	100,002
28 Apr 10	145.59970 -0.10	146.65	141.50	144.90	135,110
27 Apr 10	145.69991 -5.70	151.80	145.70	150.75	85,563
26 Apr 10	151.39980 +1.60	152.30	150.40	152.00	76,482
23 Apr 10	149.79980 +1.45	150.85	147.30	148.65	64,037
22 Apr 10	148.34970 -1.15	151.30	147.10	149.90	90,913
21 Apr 10	149.49969 -1.85	152.45	149.05	152.30	82,280
20 Apr 10	151.34970 +2.75	152.35	148.65	149.55	64,167
19 Apr 10	148.59970 -1.35	149.95	148.00	148.75	66,437
16 Apr 10	149.94980 -2.50	153.40	149.95	152.00	96,558
15 Apr 10	152.44960 -1.45	154.80	152.10	153.80	73,263
14 Apr 10	153.89970 +1.05	154.85	152.40	153.20	55,056
13 Apr 10	152.84990 -0.20	154.05	152.05	152.55	54,658
12 Apr 10	153.04970 -3.00	155.85	152.65	155.85	101,285
09 Apr 10	156.04970 +2.50	156.80	154.50	155.00	62,065
08 Apr 10	153.54980 -3.60	155.95	152.55	155.20	88,280
07 Apr 10	157.14990 -1.50	158.70	157.15	158.45	84,397
06 Apr 10	158.64970 +4.50	159.85	155.50	155.55	121,156
01 Apr 10	154.14990 +4.85	154.15	149.90	150.45	80,823
31 Mar 10	149.29961 -0.40	150.90	147.70	149.50	104,701
30 Mar 10	149.69991 -1.90	152.90	148.55	152.90	108,991
29 Mar 10	151.59970 -0.60	154.60	150.70	152.40	112,639
26 Mar 10	152.19971 +0.30	152.85	150.65	151.40	81,406
25 Mar 10	151.89970 +1.10	152.90	150.15	150.95	74,435
24 Mar 10	150.79980 +0.45	151.95	148.30	151.05	86,291
23 Mar 10	150.34970 +4.25	150.40	146.35	146.55	133,674
22 Mar 10	146.09979 +2.10	146.50	142.60	144.00	86,570
19 Mar 10	143.99989 -2.65	148.75	143.45	147.95	324,813
18 Mar 10	146.64980 +2.10	150.40	143.80	144.85	189,867
17 Mar 10	144.54980 +0.55	144.95	142.95	144.95	83,513
16 Mar 10	143.99989 +1.55	144.60	142.85	143.05	59,842
15 Mar 10	142.44991 -3.25	145.95	142.35	145.30	67,954
12 Mar 10	145.69991 +1.20	147.00	144.70	145.05	84,726
11 Mar 10	144.49969 -1.00	145.95	144.15	144.85	76,874
10 Mar 10	145.49969 +3.05	145.65	142.00	142.00	87,002
09 Mar 10	142.44991 -0.95	144.50	141.75	143.40	86,075
08 Mar 10	143.39980 -2.35	146.45	143.20	145.90	76,022
05 Mar 10	145.74969 +1.60	146.15	144.25	144.25	97,937
04 Mar 10	144.14990 -0.55	145.65	143.10	143.95	78,518
03 Mar 10	144.69991 +1.35	145.40	142.45	142.80	78,271
02 Mar 10	143.34970 +2.30	143.60	140.50	140.85	78,489
01 Mar 10	141.04970 +0.70	142.00	139.20	141.00	101,155
26 Feb 10	140.34970 +3.95	140.45	137.95	140.45	141,381
25 Feb 10	136.39980 -2.60	141.75	136.05	138.20	244,692
24 Feb 10	138.99989 +5.55	140.45	135.00	135.80	268,033
23 Feb 10	133.44991 -3.45	137.65	132.65	137.15	145,367
22 Feb 10	136.89970 -1.35	139.55	136.55	139.05	93,597
19 Feb 10	138.24980 +3.20	138.75	133.35	133.55	124,449
18 Feb 10	135.04970 +0.80	135.75	132.20	132.55	86,731
17 Feb 10	134.24980 +0.95	135.50	134.05	134.15	114,821
16 Feb 10	133.29990 +7.15	133.30	130.00	130.00	185,714
15 Feb 10	126.14990 +2.00	126.95	124.90	125.00	49,840
12 Feb 10	124.14990 -2.75	129.00	123.10	128.10	150,384
11 Feb 10	126.89970 -0.15	129.30	125.30	127.25	88,795
10 Feb 10	127.04970 +0.95	129.65	126.20	128.80	136,436
09 Feb 10	126.09980 +3.25	128.40	124.00	125.75	171,046
08 Feb 10	122.84990 -0.60	125.15	120.85	124.65	102,238
05 Feb 10	123.45000 -4.30	126.80	121.65	126.50	153,186
04 Feb 10	127.74970 -4.55	132.30	127.30	132.00	130,928
03 Feb 10	132.29990 +2.40	133.70	130.10	130.40	140,199
02 Feb 10	129.89970 +5.65	129.90	123.60	124.80	136,507
01 Feb 10	124.24980 -0.75	125.30	123.00	124.50	72,892
29 Jan 10	124.99990 +4.20	125.70	120.70	121.20	94,897
28 Jan 10	120.79980 -3.40	126.40	120.80	125.40	93,878
27 Jan 10	124.19970 -1.25	125.80	122.60	124.40	62,736
26 Jan 10	125.44990 +1.35	125.45	122.05	123.00	105,720
25 Jan 10	124.09980 -0.85	125.65	123.40	124.15	68,695
22 Jan 10	124.94980 -2.15	127.10	122.85	126.10	101,118
21 Jan 10	127.09980 -1.15	129.95	126.80	129.25	110,387
20 Jan 10	128.24980 -3.60	130.00	127.35	129.60	150,288
19 Jan 10	131.84990 +0.10	132.45	128.90	131.65	78,223
18 Jan 10	131.74969 +0.10	132.50	130.10	131.70	55,345
15 Jan 10	131.64980 -1.25	134.40	131.05	133.60	91,990
14 Jan 10	132.89970 +3.20	133.65	129.90	130.65	124,039
13 Jan 10	129.69991 -0.55	130.95	128.90	129.00	101,341
12 Jan 10	130.24980 -4.30	135.25	128.65	134.90	129,179
11 Jan 10	134.54990 +0.20	136.00	134.55	135.10	58,003
08 Jan 10	134.34970 +0.50	135.90	132.60	134.80	97,744
07 Jan 10	133.84990 +0.55	134.75	131.75	133.00	82,923
06 Jan 10	133.29990 -1.70	133.85	131.40	133.10	99,251
05 Jan 10	134.99989 +1.85	135.00	132.60	133.05	113,342
04 Jan 10	133.14990 +6.10	133.50	127.25	127.45	164,117
31 Dec 09	127.04970 -0.65	128.50	127.05	128.30	26,974
30 Dec 09	127.69990 -0.45	128.30	126.70	128.00	31,637
29 Dec 09	128.14990 +1.50	128.50	126.35	127.40	49,964
28 Dec 09	126.64980 +0.00	128.00	126.10	127.50	35,042

Vallourec SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	18.34000 -0.46	18.93	18.24	18.73	530,873
19 Oct 26	18.80000 -0.19	19.09	18.70	19.03	537,705
16 Oct 26	18.98500 +0.61	18.99	18.34	18.50	549,080
15 Oct 26	18.38000 -0.27	18.55	18.05	18.45	956,258
14 Oct 26	18.64500 +0.10	19.07	18.64	18.69	671,060
13 Oct 26	18.55000 -0.02	18.92	18.42	18.56	526,597
12 Oct 26	18.57000 +0.68	18.86	18.16	18.20	738,643
09 Oct 26	17.88500 +0.36	17.89	17.44	17.50	434,365
08 Oct 26	17.52500 -0.40	17.94	17.21	17.94	1,320,439
07 Oct 26	17.92000 -0.33	18.40	17.80	18.23	523,378
06 Oct 26	18.25000 -0.15	18.53	18.01	18.36	686,732
05 Oct 26	18.39500 +0.53	18.55	17.89	17.92	884,455
02 Oct 26	17.86500 +0.00	17.97	17.70	17.86	650,402
01 Oct 26	17.86500 -0.54	18.64	17.74	18.15	1,433,246
30 Sep 26	18.40500 +0.00	18.48	18.13	18.40	891,333
29 Sep 26	18.40500 -0.72	19.07	18.41	19.00	819,294
28 Sep 26	19.13000 +0.25	19.45	18.90	18.95	612,890
25 Sep 26	18.88000 -0.54	19.26	18.88	19.23	1,120,493
24 Sep 26	19.41500 +0.69	19.82	19.11	19.42	1,413,371
23 Sep 26	18.72500 +0.19	18.76	18.26	18.38	601,859
22 Sep 26	18.53000 +0.08	18.75	18.27	18.53	1,033,757
21 Sep 26	18.45000 -0.49	19.03	18.45	18.86	1,118,685
18 Sep 26	18.94500 -0.10	19.40	18.85	19.35	2,955,134
17 Sep 26	19.04500 -0.85	19.92	19.05	19.72	1,817,672
16 Sep 26	19.90000 +1.20	19.95	19.00	19.00	1,720,783
15 Sep 26	18.70000 +0.44	18.89	18.24	18.24	1,148,114
14 Sep 26	18.26000 -0.27	18.63	18.17	18.58	1,111,926
11 Sep 26	18.53500 -0.09	19.13	18.53	18.73	915,293
10 Sep 26	18.62000 -0.55	19.18	18.61	19.05	911,356
09 Sep 26	19.17500 +0.07	19.45	18.83	19.19	1,206,579
08 Sep 26	19.10000 +0.24	19.14	18.86	18.95	730,482
07 Sep 26	18.86500 +0.23	18.99	18.73	18.78	504,345
04 Sep 26	18.64000 +0.01	18.80	18.49	18.67	627,107
03 Sep 26	18.62500 +0.07	19.02	18.61	18.61	1,064,977
02 Sep 26	18.56000 -0.20	18.80	18.38	18.75	797,539
01 Sep 26	18.76000 +0.13	19.01	18.45	18.82	1,161,257
31 Aug 26	18.63000 +0.87	18.87	17.95	17.95	1,492,441
28 Aug 26	17.76000 -0.07	18.17	17.71	18.07	676,184
27 Aug 26	17.83000 +0.08	18.03	17.74	17.83	464,445
26 Aug 26	17.75000 -0.44	18.18	17.75	18.14	989,846
25 Aug 26	18.19500 +0.60	18.19	17.77	17.80	880,394
24 Aug 26	17.59000 -0.12	17.96	17.59	17.95	732,266
21 Aug 26	17.71000 -0.41	18.13	17.71	18.01	948,718
20 Aug 26	18.11500 -0.06	18.25	17.67	18.21	896,429
19 Aug 26	18.17000 +0.01	18.50	18.17	18.24	867,235
18 Aug 26	18.15500 +0.10	18.40	18.04	18.05	841,178
17 Aug 26	18.06000 -0.03	18.33	18.06	18.18	738,441
14 Aug 26	18.09000 -0.04	18.30	18.00	18.21	727,641
13 Aug 26	18.13000 -0.15	18.50	17.98	18.37	842,381
12 Aug 26	18.28000 +0.02	18.83	18.28	18.54	1,229,755
11 Aug 26	18.26000 -0.34	18.92	18.26	18.77	757,893
10 Aug 26	18.60500 +0.06	18.70	18.31	18.56	618,664
07 Aug 26	18.54000 -0.51	19.18	18.51	19.10	784,194
06 Aug 26	19.05000 +0.06	19.53	18.93	19.01	801,275
05 Aug 26	18.99000 -0.32	19.48	18.86	19.33	1,160,607
04 Aug 26	19.31000 +0.58	19.32	18.86	18.86	953,714
03 Aug 26	18.72500 -2.08	19.32	18.52	19.08	1,330,139
31 Jul 26	20.81000 -0.05	21.32	20.81	21.05	1,759,197
30 Jul 26	20.86000 -0.34	20.93	20.10	20.65	1,677,271
29 Jul 26	21.20000 +0.19	21.45	20.96	21.20	984,131
28 Jul 26	21.01000 -0.62	21.71	21.01	21.51	1,046,280
27 Jul 26	21.63000 -0.48	22.09	21.63	22.00	775,908
24 Jul 26	22.11000 +0.23	22.31	21.66	21.88	875,245
23 Jul 26	21.88000 +0.31	22.02	21.60	21.70	1,047,563
22 Jul 26	21.57000 +0.46	21.68	21.23	21.24	1,017,585
21 Jul 26	21.11000 -0.06	21.33	20.74	21.30	835,233
20 Jul 26	21.17000 +0.44	21.17	20.86	21.01	848,120
17 Jul 26	20.73000 +0.20	20.73	20.32	20.44	782,239
16 Jul 26	20.53000 -0.17	20.97	20.49	20.89	735,115
15 Jul 26	20.70000 -0.15	21.18	20.66	21.00	486,715
14 Jul 26	20.85000 -0.22	21.34	20.85	21.31	530,488
13 Jul 26	21.07000 +0.56	21.07	20.63	20.83	786,396
10 Jul 26	20.51000 -0.17	20.87	20.42	20.75	500,408
09 Jul 26	20.68000 -0.36	21.11	20.56	21.05	513,803
08 Jul 26	21.04000 +0.66	21.41	20.72	20.82	1,455,010
07 Jul 26	20.38000 +0.13	20.58	20.19	20.20	658,787
06 Jul 26	20.25000 -0.31	20.48	20.22	20.30	459,411
03 Jul 26	20.56000 +0.31	20.61	20.30	20.40	422,605
02 Jul 26	20.25000 +0.23	20.32	19.85	20.00	770,030
01 Jul 26	20.02000 -0.47	20.26	19.80	20.26	1,021,852
30 Jun 26	20.49000 -0.23	20.83	20.24	20.73	825,455
29 Jun 26	20.72000 +0.32	20.77	20.31	20.45	915,958
26 Jun 26	20.40000 -0.70	21.09	20.40	21.09	1,301,361
25 Jun 26	21.10000 -0.40	21.40	21.06	21.28	988,094
24 Jun 26	21.50000 -0.73	22.33	21.24	22.30	721,828
23 Jun 26	22.23000 -0.04	22.23	21.64	22.20	799,080
22 Jun 26	22.27000 -0.21	22.81	21.94	22.78	802,470
19 Jun 26	22.48000 +0.32	22.64	22.17	22.39	1,037,132
18 Jun 26	22.16000 -1.52	23.63	21.72	23.60	1,801,619
17 Jun 26	23.68000 +0.20	23.72	23.32	23.55	580,517
16 Jun 26	23.48000 -0.63	24.10	23.32	24.05	650,878
15 Jun 26	24.11000 -0.50	24.56	23.70	24.16	712,158
12 Jun 26	24.61000 +0.65	24.61	23.75	24.09	486,315
11 Jun 26	23.96000 +0.26	24.13	23.84	23.99	385,704
10 Jun 26	23.70000 -0.22	23.99	23.36	23.84	603,852
09 Jun 26	23.92000 -0.43	24.41	23.85	24.41	533,086
08 Jun 26	24.35000 +0.02	24.56	24.17	24.18	267,512
05 Jun 26	24.33000 -0.14	24.72	24.17	24.60	480,492
04 Jun 26	24.47000 +0.03	24.48	23.86	24.38	436,787
03 Jun 26	24.44000 -0.21	24.82	24.27	24.78	463,199
02 Jun 26	24.65000 +0.57	24.88	23.90	24.02	591,675
01 Jun 26	24.08000 +0.16	24.48	24.01	24.07	853,415
29 May 26	23.92000 -0.03	24.06	23.76	23.93	1,133,836
28 May 26	23.95000 +0.22	24.15	23.70	23.89	553,640
27 May 26	23.73000 -0.99	24.66	23.55	24.47	729,761
26 May 26	24.72000 +0.41	24.83	24.24	24.25	637,246
25 May 26	24.31000 +0.27	24.42	23.82	23.87	312,225
22 May 26	24.04000 -0.08	24.30	23.97	24.25	1,117,613
21 May 26	24.12000 -0.15	24.60	24.06	24.20	1,961,798
20 May 26	24.27000 +0.27	24.84	24.03	24.36	1,306,044
19 May 26	24.00000 -2.07	24.62	23.32	23.51	2,622,157
18 May 26	26.07000 -0.55	27.11	25.89	26.65	550,218
15 May 26	26.62000 -0.72	27.65	26.57	27.34	822,847
14 May 26	27.34000 +0.42	27.67	26.74	26.93	1,456,098
13 May 26	26.92000 +2.92	26.92	23.69	24.08	1,635,543
12 May 26	24.00000 -0.49	24.86	24.00	24.84	801,518
11 May 26	24.49000 +0.89	24.51	23.78	24.05	877,348
08 May 26	23.60000 +0.06	24.00	23.42	23.82	617,925
07 May 26	23.54000 -1.32	24.65	23.11	24.43	1,764,620
06 May 26	24.86000 -0.69	25.75	24.03	25.66	1,093,799
05 May 26	25.55000 +0.00	25.74	25.28	25.60	535,579
04 May 26	25.55000 -0.10	25.89	25.35	25.50	502,173
30 Apr 26	25.65000 +0.59	25.70	24.81	25.00	534,923
29 Apr 26	25.06000 +0.15	25.25	24.88	24.88	440,140
28 Apr 26	24.91000 -0.26	25.36	24.78	25.18	437,884
27 Apr 26	25.17000 +0.00	25.67	25.11	25.32	668,104
24 Apr 26	25.17000 +0.30	25.32	24.75	24.83	577,474
23 Apr 26	24.87000 +0.28	25.05	24.64	24.88	759,894
22 Apr 26	24.59000 +0.90	24.74	23.70	23.75	1,008,028
21 Apr 26	23.69000 -0.07	23.77	23.40	23.56	701,948
20 Apr 26	23.76000 +0.51	23.84	23.40	23.64	524,479
17 Apr 26	23.25000 -0.55	23.89	22.95	23.72	1,012,795
16 Apr 26	23.80000 +0.16	23.88	23.47	23.71	499,832
15 Apr 26	23.64000 +0.00	23.69	23.28	23.29	559,101
14 Apr 26	23.64000 +0.04	23.76	23.27	23.50	554,034
13 Apr 26	23.60000 +0.46	23.98	23.20	23.20	635,620
10 Apr 26	23.14000 -0.01	23.14	22.76	22.85	552,642
09 Apr 26	23.15000 +1.20	23.60	22.22	22.30	1,170,036
08 Apr 26	21.95000 +0.16	21.95	21.09	21.36	751,246
07 Apr 26	21.79000 -0.25	22.27	21.72	22.02	766,918
02 Apr 26	22.04000 +0.47	22.21	21.64	21.64	649,529
01 Apr 26	21.57000 -0.18	21.62	20.92	21.62	1,245,891
31 Mar 26	21.75000 +0.53	21.75	21.09	21.21	956,539
30 Mar 26	21.22000 +0.01	21.50	21.11	21.20	789,383
27 Mar 26	21.21000 -0.18	21.69	20.87	21.45	1,071,990
26 Mar 26	21.39000 +0.39	21.46	20.84	20.90	627,479
25 Mar 26	21.00000 +0.81	21.32	20.24	20.28	1,806,495
24 Mar 26	20.19000 +0.57	20.23	19.68	19.70	913,601
23 Mar 26	19.62500 -0.42	19.97	19.19	19.49	685,853
20 Mar 26	20.05000 +0.36	20.16	19.58	19.60	1,286,287
19 Mar 26	19.68500 -0.12	19.89	19.53	19.79	868,016
18 Mar 26	19.80500 +0.22	19.81	19.41	19.52	808,494
17 Mar 26	19.59000 +0.76	19.60	18.84	18.93	639,082
16 Mar 26	18.83000 +0.14	19.01	18.57	18.97	610,273
13 Mar 26	18.69500 -0.38	19.12	18.69	18.95	712,648
12 Mar 26	19.07500 -0.47	19.49	18.88	19.44	621,175
11 Mar 26	19.54000 +0.00	19.73	19.31	19.67	415,555
10 Mar 26	19.54500 +0.04	19.82	19.36	19.65	733,699
09 Mar 26	19.50500 +0.30	19.50	18.53	18.65	958,900
06 Mar 26	19.20000 +0.11	19.36	18.80	19.08	665,584
05 Mar 26	19.09500 -0.41	19.72	19.02	19.60	592,538
04 Mar 26	19.50500 +0.25	19.60	19.05	19.23	831,405
03 Mar 26	19.25500 -0.23	19.51	18.91	19.50	1,166,164
02 Mar 26	19.48000 -0.28	20.33	19.20	20.14	1,283,174
27 Feb 26	19.76000 -0.11	20.30	18.50	19.10	1,884,049
26 Feb 26	19.87000 +0.39	19.87	19.44	19.50	720,343
25 Feb 26	19.48500 -0.02	19.72	19.40	19.58	1,115,059
24 Feb 26	19.51000 +0.16	19.79	19.33	19.45	907,784
23 Feb 26	19.35500 +0.05	19.50	19.22	19.44	911,156
20 Feb 26	19.31000 -0.30	19.65	19.20	19.50	551,778
19 Feb 26	19.60500 +0.59	19.82	19.04	19.20	1,007,210
18 Feb 26	19.01000 +0.23	19.15	18.88	18.90	436,671
17 Feb 26	18.78000 +0.23	18.88	18.42	18.60	603,267
16 Feb 26	18.55000 +0.30	18.60	18.22	18.30	281,639
13 Feb 26	18.24500 -0.23	18.58	17.85	18.36	1,071,299
12 Feb 26	18.47500 -0.39	19.12	18.35	18.95	901,393
11 Feb 26	18.86500 +0.38	18.90	18.48	18.50	686,881
10 Feb 26	18.48500 -0.08	18.74	18.45	18.50	539,762
09 Feb 26	18.57000 +0.05	18.89	18.53	18.60	1,026,878
06 Feb 26	18.52000 +0.03	18.68	18.36	18.53	593,206
05 Feb 26	18.48500 +0.13	18.64	18.20	18.30	565,122
04 Feb 26	18.35500 -0.14	18.73	18.27	18.61	652,761
03 Feb 26	18.49500 +0.39	18.65	18.10	18.14	1,015,658
02 Feb 26	18.10500 +0.24	18.10	17.30	17.40	795,537
30 Jan 26	17.86000 -0.01	17.95	17.36	17.67	807,701
29 Jan 26	17.87500 -0.02	18.52	17.83	18.10	1,182,711
28 Jan 26	17.90000 +0.30	18.02	17.58	17.70	544,092
27 Jan 26	17.60500 +0.13	17.83	17.50	17.60	556,440
26 Jan 26	17.48000 -0.51	18.10	17.47	18.02	601,823
23 Jan 26	17.98500 +0.32	18.31	17.56	17.57	1,020,327
22 Jan 26	17.66500 +0.01	17.88	17.13	17.70	845,728
21 Jan 26	17.65500 +0.93	17.66	16.81	16.81	956,781
20 Jan 26	16.73000 -0.10	16.85	16.39	16.73	870,616
19 Jan 26	16.83500 -0.25	17.01	16.52	16.80	414,236
16 Jan 26	17.08500 -0.22	17.27	17.01	17.27	460,891
15 Jan 26	17.30000 +0.22	17.38	16.98	17.10	462,897
14 Jan 26	17.08500 -0.20	17.26	17.01	17.26	566,328
13 Jan 26	17.28000 +0.40	17.34	16.92	16.92	884,053
12 Jan 26	16.88000 -0.03	17.28	16.83	17.08	645,792
09 Jan 26	16.90500 +0.33	17.17	16.53	16.91	935,686
08 Jan 26	16.57500 +0.76	16.69	15.91	16.02	1,141,290
07 Jan 26	15.82000 -0.56	16.39	15.73	16.38	676,010
06 Jan 26	16.37500 +0.11	16.69	16.25	16.45	527,988
05 Jan 26	16.26000 +0.26	16.39	16.01	16.32	792,270
02 Jan 26	16.00000 +0.31	16.00	15.80	15.85	333,044
31 Dec 25	15.69000 -0.12	15.84	15.69	15.76	124,189
30 Dec 25	15.81000 +0.07	15.90	15.78	15.79	286,868
29 Dec 25	15.74500 +0.16	15.84	15.52	15.69	406,280
24 Dec 25	15.58000 +0.10	15.58	15.47	15.50	115,828
23 Dec 25	15.48500 -0.02	15.56	15.43	15.47	208,160
22 Dec 25	15.50000 +0.02	15.65	15.44	15.54	314,943
19 Dec 25	15.48500 -0.22	15.76	15.47	15.70	918,821
18 Dec 25	15.70000 +0.16	15.70	15.50	15.57	715,925
17 Dec 25	15.53500 -0.15	15.74	15.50	15.63	459,046
16 Dec 25	15.68000 -0.07	15.94	15.65	15.70	398,454
15 Dec 25	15.75000 +0.30	16.02	15.66	15.66	573,493
12 Dec 25	15.45500 +0.13	15.81	15.30	15.40	556,817
11 Dec 25	15.32500 +0.00	15.50	15.26	15.39	325,759
10 Dec 25	15.32500 -0.20	15.53	15.20	15.53	460,618
09 Dec 25	15.52000 -0.06	15.63	15.41	15.53	328,802
08 Dec 25	15.58500 -0.22	15.81	15.59	15.74	293,220
05 Dec 25	15.80500 +0.02	15.98	15.77	15.82	332,873
04 Dec 25	15.78500 +0.14	15.86	15.60	15.70	252,262
03 Dec 25	15.65000 +0.31	15.68	15.39	15.48	491,632
02 Dec 25	15.33500 -0.56	15.94	15.34	15.94	635,505
01 Dec 25	15.89500 +0.19	15.92	15.60	15.60	446,878
28 Nov 25	15.70500 +0.35	15.73	15.38	15.43	775,117
27 Nov 25	15.35000 -0.34	15.73	15.31	15.70	546,339
26 Nov 25	15.68500 +0.20	15.80	15.50	15.65	382,656
25 Nov 25	15.49000 +0.08	15.54	15.26	15.43	318,932
24 Nov 25	15.41000 -0.24	15.65	15.31	15.65	724,302
21 Nov 25	15.65500 -0.51	15.86	15.54	15.85	655,604
20 Nov 25	16.16500 +0.10	16.43	16.09	16.19	400,954
19 Nov 25	16.06500 +0.24	16.17	15.88	15.94	661,074
18 Nov 25	15.82500 -0.43	16.13	15.66	15.99	788,228
17 Nov 25	16.25500 -0.41	16.75	16.25	16.70	625,683
14 Nov 25	16.66500 +0.17	17.11	16.33	16.91	887,183
13 Nov 25	16.49500 +0.10	16.53	16.22	16.39	475,977
12 Nov 25	16.40000 -0.15	16.67	16.40	16.55	438,640
11 Nov 25	16.55000 +0.14	16.59	16.29	16.41	330,608
10 Nov 25	16.40500 -0.20	16.77	16.38	16.70	401,057
07 Nov 25	16.61000 +0.04	16.88	16.52	16.64	603,862
06 Nov 25	16.57000 +0.15	16.74	16.49	16.56	495,786
05 Nov 25	16.41500 +0.27	16.44	16.00	16.06	498,520
04 Nov 25	16.15000 -0.20	16.15	15.90	16.15	546,144
03 Nov 25	16.35000 +0.20	16.37	16.15	16.24	505,100
31 Oct 25	16.14500 +0.10	16.30	16.01	16.25	528,366
30 Oct 25	16.04000 +0.11	16.06	15.76	16.00	397,802
29 Oct 25	15.93000 +0.15	15.99	15.70	15.87	257,528
28 Oct 25	15.78000 +0.07	15.82	15.52	15.69	362,518
27 Oct 25	15.70500 +0.06	15.81	15.54	15.74	596,213
24 Oct 25	15.65000 -0.23	15.95	15.55	15.94	378,547
23 Oct 25	15.87500 +0.35	15.98	15.64	15.64	596,371
22 Oct 25	15.52000 +0.23	15.68	15.40	15.45	906,019
21 Oct 25	15.29000 -0.02	15.35	15.10	15.35	616,629
20 Oct 25	15.31500 +0.09	15.47	15.26	15.28	702,221
17 Oct 25	15.22000 -0.26	15.40	15.07	15.35	804,216
16 Oct 25	15.47500 -0.65	15.88	15.48	15.53	1,261,128
15 Oct 25	16.12000 -0.19	16.48	16.12	16.45	392,333
14 Oct 25	16.31000 +0.14	16.35	15.96	16.01	465,467
13 Oct 25	16.17500 -0.11	16.47	16.08	16.39	465,707
10 Oct 25	16.28500 -0.68	17.01	16.28	16.81	783,987
09 Oct 25	16.96500 -0.36	17.67	16.96	17.38	638,743
08 Oct 25	17.33000 +0.19	17.34	17.04	17.20	624,240
07 Oct 25	17.13500 +0.19	17.19	16.88	16.97	747,407
06 Oct 25	16.94500 +0.06	17.19	16.60	16.91	808,211
03 Oct 25	16.88500 +0.19	16.95	16.64	16.75	544,632
02 Oct 25	16.69500 -0.08	16.97	16.54	16.96	502,226
01 Oct 25	16.77000 +0.59	16.77	16.22	16.28	545,182
30 Sep 25	16.18500 -0.17	16.38	16.04	16.34	546,265
29 Sep 25	16.35000 -0.01	16.50	16.22	16.36	406,385
26 Sep 25	16.36000 +0.53	16.36	15.98	15.98	714,312
25 Sep 25	15.83500 -0.09	15.97	15.68	15.90	273,873
24 Sep 25	15.92000 +0.09	15.97	15.65	15.79	259,422
23 Sep 25	15.83000 +0.27	15.97	15.55	15.58	530,182
22 Sep 25	15.55500 +0.13	15.56	15.26	15.44	314,805
19 Sep 25	15.43000 -0.17	15.73	15.35	15.66	747,735
18 Sep 25	15.60500 +0.14	15.93	15.52	15.52	436,035
17 Sep 25	15.46000 -0.18	15.85	15.34	15.69	430,560
16 Sep 25	15.63500 -0.13	15.77	15.51	15.77	436,655
15 Sep 25	15.76000 -0.03	15.88	15.70	15.79	374,940
12 Sep 25	15.79000 +0.51	16.24	15.66	15.89	967,172
11 Sep 25	15.28500 +0.16	15.56	15.23	15.25	395,098
10 Sep 25	15.12000 +0.08	15.15	14.86	15.01	336,287
09 Sep 25	15.04000 +0.19	15.05	14.86	14.86	667,629
08 Sep 25	14.84500 -0.06	15.08	14.81	14.99	399,937
05 Sep 25	14.91000 -0.18	15.22	14.85	15.13	404,637
04 Sep 25	15.08500 +0.25	15.19	14.80	14.83	555,995
03 Sep 25	14.83500 -0.10	15.10	14.76	14.97	534,405
02 Sep 25	14.94000 -0.30	15.41	14.87	15.24	503,626
01 Sep 25	15.24000 -0.09	15.37	15.16	15.34	270,486
29 Aug 25	15.33000 -0.05	15.52	15.33	15.37	409,908
28 Aug 25	15.37500 +0.00	15.61	15.33	15.36	324,092
27 Aug 25	15.37500 -0.13	15.68	15.35	15.56	539,917
26 Aug 25	15.50500 -0.22	15.66	15.21	15.27	680,437
25 Aug 25	15.73000 -0.16	15.90	15.72	15.90	284,888
22 Aug 25	15.88500 +0.14	15.89	15.72	15.75	362,090
21 Aug 25	15.75000 -0.01	15.89	15.68	15.82	404,207
20 Aug 25	15.75500 -0.07	15.82	15.66	15.77	313,466
19 Aug 25	15.82500 +0.14	15.94	15.68	15.69	264,889
18 Aug 25	15.68000 -0.09	15.75	15.51	15.71	378,827
15 Aug 25	15.77500 -0.07	15.98	15.77	15.95	269,067
14 Aug 25	15.84500 +0.02	15.90	15.76	15.85	354,917
13 Aug 25	15.83000 -0.26	16.11	15.83	16.07	532,749
12 Aug 25	16.09000 +0.15	16.14	15.94	15.99	262,385
11 Aug 25	15.94000 -0.20	16.15	15.90	16.15	327,796
08 Aug 25	16.13500 +0.06	16.18	16.04	16.09	236,744
07 Aug 25	16.08000 -0.04	16.25	16.00	16.00	276,897
06 Aug 25	16.12000 +0.03	16.38	16.12	16.25	329,578
05 Aug 25	16.09000 +0.28	16.20	15.81	15.81	422,164
04 Aug 25	15.80500 -0.14	16.13	15.78	15.95	377,179
01 Aug 25	15.94500 -0.44	16.26	15.73	16.26	668,336
31 Jul 25	16.38500 -0.34	16.67	16.30	16.60	454,016
30 Jul 25	16.72500 -0.05	17.02	16.68	16.97	361,795
29 Jul 25	16.77000 -0.01	17.05	16.74	16.80	412,775
28 Jul 25	16.78500 +0.24	17.00	16.57	16.68	510,799
25 Jul 25	16.55000 -0.08	16.59	15.88	16.09	925,764
24 Jul 25	16.62500 -0.42	17.19	16.62	17.10	671,295
23 Jul 25	17.05000 +0.15	17.07	16.82	17.00	579,261
22 Jul 25	16.89500 +0.24	16.92	16.63	16.64	391,173
21 Jul 25	16.66000 +0.33	16.81	16.59	16.67	479,630
18 Jul 25	16.33000 +0.04	16.51	16.28	16.35	378,518
17 Jul 25	16.29000 +0.06	16.39	16.19	16.28	261,270
16 Jul 25	16.23000 -0.47	16.65	16.17	16.56	531,854
15 Jul 25	16.70000 -0.11	17.08	16.70	16.83	371,046
14 Jul 25	16.81500 -0.08	16.98	16.75	16.85	302,734
11 Jul 25	16.90000 +0.02	16.93	16.63	16.88	381,045
10 Jul 25	16.87500 +0.00	16.99	16.66	16.92	470,103
09 Jul 25	16.88000 +0.29	16.97	16.70	16.72	496,310
08 Jul 25	16.59000 +0.30	16.64	16.38	16.45	682,824
07 Jul 25	16.29500 -0.02	16.40	16.04	16.20	321,205
04 Jul 25	16.31500 -0.01	16.43	16.13	16.24	410,805
03 Jul 25	16.32500 -0.20	16.70	16.31	16.60	713,054
02 Jul 25	16.53000 +1.00	16.53	15.61	15.61	1,260,990
01 Jul 25	15.53000 -0.16	15.83	15.44	15.81	482,992
30 Jun 25	15.69500 +0.44	15.90	15.44	15.48	1,242,873
27 Jun 25	15.25500 +0.09	15.35	15.16	15.28	443,166
26 Jun 25	15.16500 +0.12	15.16	14.94	15.03	540,988
25 Jun 25	15.04500 +0.12	15.15	14.97	15.02	470,238
24 Jun 25	14.92500 -0.27	15.06	14.56	15.02	750,859
23 Jun 25	15.20000 -0.15	15.63	15.20	15.42	483,183
20 Jun 25	15.34500 -0.10	15.60	15.35	15.45	798,116
19 Jun 25	15.45000 -0.05	15.84	15.41	15.57	501,447
18 Jun 25	15.50000 +0.07	15.58	15.26	15.44	631,388
17 Jun 25	15.43000 +0.19	15.52	15.22	15.27	559,259
16 Jun 25	15.24500 +0.19	15.52	15.11	15.16	709,035
13 Jun 25	15.05500 +0.02	15.41	15.01	15.23	801,624
12 Jun 25	15.03500 -0.19	15.28	14.94	15.25	604,414
11 Jun 25	15.23000 -0.14	15.57	15.23	15.40	725,402
10 Jun 25	15.37000 -0.15	15.56	15.18	15.50	554,606
09 Jun 25	15.52500 -0.01	15.59	15.22	15.48	540,009
06 Jun 25	15.53000 +0.09	15.61	15.28	15.45	532,158
05 Jun 25	15.44500 -0.16	15.69	15.44	15.58	664,216
04 Jun 25	15.60500 -0.11	15.90	15.58	15.69	649,877
03 Jun 25	15.71500 +0.22	15.74	15.28	15.47	696,571
02 Jun 25	15.50000 +0.59	15.65	14.85	14.86	1,073,177
30 May 25	14.91500 -0.52	15.47	14.80	15.43	1,114,257
29 May 25	15.43500 -0.06	15.70	15.35	15.60	443,394
28 May 25	15.49500 +0.14	15.65	15.35	15.38	839,377
27 May 25	15.35500 +0.02	15.61	15.24	15.32	1,423,996
26 May 25	15.33000 -1.50	15.88	15.31	15.69	1,198,155
23 May 25	16.83000 +0.14	17.08	16.49	16.82	772,128
22 May 25	16.69000 -0.41	17.00	16.66	16.93	790,961
21 May 25	17.10000 +0.23	17.35	16.69	16.97	686,857
20 May 25	16.87000 -0.03	16.93	16.66	16.90	743,779
19 May 25	16.90000 +0.02	17.20	16.83	16.90	516,034
16 May 25	16.87500 -0.17	17.15	16.72	16.97	451,289
15 May 25	17.04500 -0.26	17.22	16.60	17.15	896,047
14 May 25	17.30500 -0.20	17.71	17.31	17.67	506,365
13 May 25	17.51000 +0.27	17.60	17.21	17.23	550,560
12 May 25	17.24000 +0.66	17.39	16.92	16.92	668,984
09 May 25	16.57500 +0.34	16.93	16.33	16.33	769,204
08 May 25	16.23500 +0.27	16.29	15.89	16.00	377,633
07 May 25	15.97000 -0.02	16.06	15.76	15.85	585,209
06 May 25	15.99500 +0.23	16.13	15.74	15.86	512,534
05 May 25	15.76000 -0.73	16.35	15.73	16.35	941,189
02 May 25	16.49000 +0.18	16.67	16.28	16.54	525,093
30 Apr 25	16.30500 -0.24	16.60	15.85	16.50	575,472
29 Apr 25	16.54500 +0.09	16.63	16.40	16.45	363,182
28 Apr 25	16.45000 -0.03	16.66	16.37	16.50	605,553
25 Apr 25	16.48000 +0.30	16.48	16.18	16.34	386,810
24 Apr 25	16.18000 +0.37	16.28	15.78	15.98	508,008
23 Apr 25	15.81500 +0.09	16.22	15.69	15.98	789,569
22 Apr 25	15.72000 -0.09	15.91	15.54	15.89	493,983
17 Apr 25	15.80500 +0.07	15.84	15.52	15.78	347,432
16 Apr 25	15.73500 +0.06	15.80	15.37	15.48	528,301
15 Apr 25	15.67000 +0.33	15.72	15.30	15.47	528,577
14 Apr 25	15.34000 +0.69	15.68	15.01	15.30	978,337
11 Apr 25	14.64500 -0.02	14.97	14.44	14.81	713,765
10 Apr 25	14.66500 +0.15	16.98	14.66	16.90	1,281,542
09 Apr 25	14.51500 -0.56	14.74	14.18	14.50	1,010,933
08 Apr 25	15.07500 +0.35	15.90	14.73	15.50	1,002,446
07 Apr 25	14.72000 -0.30	15.16	13.55	13.80	1,515,526
04 Apr 25	15.01500 -1.32	16.22	14.73	16.16	1,659,775
03 Apr 25	16.33500 -1.05	17.17	16.22	16.80	1,012,917
02 Apr 25	17.38500 -0.04	17.59	17.25	17.37	244,241
01 Apr 25	17.42500 -0.03	17.58	17.23	17.52	270,252
31 Mar 25	17.45000 -0.21	17.53	17.11	17.49	569,519
28 Mar 25	17.66000 -0.44	18.13	17.66	17.90	374,622
27 Mar 25	18.10000 -0.21	18.27	17.86	18.03	522,000
26 Mar 25	18.31000 +0.24	18.51	18.01	18.19	664,678
25 Mar 25	18.06500 +0.17	18.11	17.78	17.93	285,878
24 Mar 25	17.90000 -0.05	18.19	17.70	18.00	393,981
21 Mar 25	17.94500 -0.14	18.15	17.75	18.00	956,231
20 Mar 25	18.08500 -0.18	18.31	18.01	18.26	628,739
19 Mar 25	18.26000 +0.25	18.27	17.69	17.93	575,541
18 Mar 25	18.01000 +0.31	18.08	17.76	17.83	511,970
17 Mar 25	17.70000 +0.15	17.75	17.49	17.59	595,356
14 Mar 25	17.55000 +0.59	17.55	16.95	17.05	753,168
13 Mar 25	16.95500 -0.02	17.17	16.72	16.92	669,439
12 Mar 25	16.98000 +0.40	17.00	16.55	16.69	671,534
11 Mar 25	16.58500 +0.18	16.62	16.25	16.43	1,062,846
10 Mar 25	16.40000 -0.49	17.04	16.31	16.95	956,838
07 Mar 25	16.89000 -0.34	17.49	16.86	17.36	1,362,040
06 Mar 25	17.23000 -0.18	17.94	17.22	17.76	1,336,208
05 Mar 25	17.40500 +0.01	17.98	17.41	17.80	805,001
04 Mar 25	17.40000 -1.19	18.37	17.38	18.14	1,266,770
03 Mar 25	18.59500 -0.11	19.04	18.59	18.90	503,959
28 Feb 25	18.71000 -0.38	19.05	18.50	18.87	668,556
27 Feb 25	19.09000 +0.53	19.61	18.84	19.21	1,006,607
26 Feb 25	18.56000 +0.45	18.73	18.28	18.50	621,959
25 Feb 25	18.11000 -0.45	18.61	18.11	18.53	413,790
24 Feb 25	18.56500 -0.22	18.84	18.48	18.66	361,255
21 Feb 25	18.78000 -0.26	19.20	18.67	19.03	366,333
20 Feb 25	19.04500 +0.25	19.49	18.89	18.90	606,725
19 Feb 25	18.79500 -0.54	19.55	18.80	19.50	406,943
18 Feb 25	19.33500 +0.05	19.40	19.13	19.38	321,327
17 Feb 25	19.28500 +0.43	19.28	18.88	19.00	577,500
14 Feb 25	18.85500 +0.06	19.15	18.73	18.75	702,737
13 Feb 25	18.79500 -1.03	19.69	18.80	19.55	890,209
12 Feb 25	19.83000 +0.07	19.83	19.57	19.73	425,855
11 Feb 25	19.76500 +0.17	19.76	19.42	19.60	599,986
10 Feb 25	19.59000 +0.79	19.60	18.94	19.00	1,079,326
07 Feb 25	18.80000 +0.06	18.94	18.65	18.65	403,862
06 Feb 25	18.73500 -0.05	19.14	18.74	18.90	461,729
05 Feb 25	18.78500 -0.16	18.99	18.77	18.97	465,801
04 Feb 25	18.94000 +0.40	18.95	18.54	18.59	570,122
03 Feb 25	18.54000 +0.15	18.67	17.88	18.00	605,165
31 Jan 25	18.39000 +0.24	18.40	18.02	18.15	486,155
30 Jan 25	18.14500 +0.15	18.36	18.03	18.10	287,036
29 Jan 25	18.00000 -0.27	18.23	17.30	17.79	641,146
28 Jan 25	18.27500 -0.34	18.64	18.27	18.51	452,423
27 Jan 25	18.61000 -0.09	18.80	18.42	18.55	479,927
24 Jan 25	18.70500 +0.09	18.70	18.22	18.50	665,398
23 Jan 25	18.61500 -0.22	18.90	18.61	18.83	430,893
22 Jan 25	18.83500 +0.17	18.98	18.51	18.52	671,137
21 Jan 25	18.66000 +0.08	18.83	18.50	18.53	333,791
20 Jan 25	18.58500 -0.12	18.95	18.58	18.75	421,613
17 Jan 25	18.70000 +0.28	18.82	18.58	18.70	434,026
16 Jan 25	18.42500 -0.13	18.75	18.42	18.70	414,952
15 Jan 25	18.55000 +0.20	18.67	18.39	18.46	486,280
14 Jan 25	18.35000 +0.26	18.35	17.93	18.00	468,952
13 Jan 25	18.09500 +0.28	18.17	17.65	17.80	486,046
10 Jan 25	17.81000 -0.28	18.11	17.80	18.00	598,554
09 Jan 25	18.09000 -0.15	18.32	18.03	18.13	394,002
08 Jan 25	18.24000 +1.22	18.27	17.36	17.81	2,213,122
07 Jan 25	17.02000 +0.14	17.16	16.67	16.80	472,955
06 Jan 25	16.88000 +0.31	16.92	16.47	16.68	356,225
03 Jan 25	16.56500 -0.06	16.67	16.25	16.58	284,189
02 Jan 25	16.62000 +0.20	16.83	16.58	16.61	365,308
31 Dec 24	16.42000 +0.10	16.42	16.28	16.28	99,007
30 Dec 24	16.31500 -0.09	16.39	16.23	16.36	348,779
27 Dec 24	16.40500 +0.06	16.51	16.35	16.35	251,428
24 Dec 24	16.35000 +0.09	16.40	16.28	16.33	93,740
23 Dec 24	16.26500 +0.00	16.39	16.16	16.39	445,345
20 Dec 24	16.26500 -0.33	16.38	16.06	16.22	1,160,532
19 Dec 24	16.59500 -0.36	16.90	16.52	16.60	482,604
18 Dec 24	16.96000 +0.22	17.16	16.57	16.98	589,007
17 Dec 24	16.74000 +0.39	16.83	16.23	16.25	637,687
16 Dec 24	16.35000 -0.25	16.60	16.19	16.54	424,914
13 Dec 24	16.60000 -0.32	17.02	16.53	16.84	367,361
12 Dec 24	16.92000 +0.14	17.22	16.84	17.10	486,952
11 Dec 24	16.78000 +0.10	16.78	16.27	16.34	474,401
10 Dec 24	16.68500 -0.28	16.93	16.52	16.85	553,274
09 Dec 24	16.96500 +0.03	17.22	16.92	17.17	491,390
06 Dec 24	16.93500 -0.18	17.31	16.83	17.14	423,321
05 Dec 24	17.11000 +0.39	17.24	16.67	16.67	777,520
04 Dec 24	16.72000 +0.19	16.92	16.52	16.52	568,664
03 Dec 24	16.52500 +0.14	16.59	16.39	16.46	461,571
02 Dec 24	16.38500 -0.22	16.69	16.27	16.31	421,535
29 Nov 24	16.60000 +0.07	16.66	16.40	16.53	395,387
28 Nov 24	16.53000 +0.29	16.58	16.15	16.20	358,787
27 Nov 24	16.24000 -0.45	16.67	16.09	16.62	667,352
26 Nov 24	16.69500 +0.07	16.70	16.47	16.51	464,891
25 Nov 24	16.62500 +0.03	16.93	16.49	16.70	630,009
22 Nov 24	16.59000 -0.06	16.72	16.48	16.70	334,023
21 Nov 24	16.65000 +0.07	16.75	16.48	16.62	612,700
20 Nov 24	16.58500 +0.10	16.83	16.33	16.50	588,201
19 Nov 24	16.48500 -0.36	17.05	16.43	16.87	714,196
18 Nov 24	16.85000 +0.62	17.03	16.43	16.61	1,206,034
15 Nov 24	16.23000 +0.97	16.49	14.65	15.17	1,479,451
14 Nov 24	15.26000 +0.11	15.41	15.11	15.11	450,620
13 Nov 24	15.14500 -0.24	15.47	15.05	15.32	449,827
12 Nov 24	15.38500 -0.53	15.90	15.36	15.76	606,036
11 Nov 24	15.91500 +0.08	16.14	15.85	15.95	491,899
08 Nov 24	15.83500 +0.06	15.84	15.52	15.74	506,467
07 Nov 24	15.78000 +0.20	16.06	15.74	15.81	794,018
06 Nov 24	15.58000 +1.01	15.68	14.91	15.40	1,419,008
05 Nov 24	14.57500 -0.31	14.76	14.42	14.68	495,481
04 Nov 24	14.88500 -0.22	15.24	14.78	15.10	310,219
01 Nov 24	15.10000 +0.05	15.30	15.08	15.18	440,606
31 Oct 24	15.05000 +0.45	15.05	14.57	14.57	930,185
30 Oct 24	14.60000 +0.13	14.65	14.31	14.44	418,375
29 Oct 24	14.47500 +0.36	14.59	14.10	14.16	631,654
28 Oct 24	14.11500 -0.03	14.30	13.96	14.08	257,398
25 Oct 24	14.15000 +0.24	14.18	13.85	13.87	331,543
24 Oct 24	13.90500 -0.03	14.31	13.90	13.91	264,513
23 Oct 24	13.94000 -0.40	14.30	13.94	14.30	302,134
22 Oct 24	14.33500 +0.23	14.34	13.99	14.14	430,224
21 Oct 24	14.10500 +0.10	14.20	14.00	14.00	277,243
18 Oct 24	14.00000 +0.00	14.23	13.90	14.06	303,097
17 Oct 24	14.00000 +0.06	14.03	13.77	13.96	375,872
16 Oct 24	13.94500 +0.02	14.13	13.85	13.88	301,876
15 Oct 24	13.92500 -0.13	13.95	13.69	13.83	415,243
14 Oct 24	14.05000 +0.24	14.09	13.78	13.85	291,056
11 Oct 24	13.80500 -0.01	13.90	13.73	13.84	214,880
10 Oct 24	13.82000 +0.07	13.87	13.60	13.75	399,375
09 Oct 24	13.75000 +0.03	13.80	13.55	13.61	318,951
08 Oct 24	13.71500 -0.60	14.10	13.70	14.10	534,485
07 Oct 24	14.32000 -0.03	14.41	14.06	14.41	343,468
04 Oct 24	14.35000 +0.31	14.46	14.15	14.15	513,991
03 Oct 24	14.04000 +0.07	14.10	13.70	14.01	349,161
02 Oct 24	13.97000 +0.31	14.10	13.80	13.90	662,627
01 Oct 24	13.66000 +0.07	13.75	13.30	13.61	410,569
30 Sep 24	13.58500 +0.00	13.73	13.40	13.65	526,970
27 Sep 24	13.58500 +0.40	13.59	13.23	13.23	655,637
26 Sep 24	13.18500 -0.34	13.47	13.10	13.44	930,880
25 Sep 24	13.53000 -0.12	13.77	13.43	13.45	453,972
24 Sep 24	13.64500 +0.03	13.89	13.04	13.15	893,230
23 Sep 24	13.61500 -0.13	13.80	13.46	13.77	327,816
20 Sep 24	13.74500 -0.63	14.31	13.69	14.22	778,204
19 Sep 24	14.37500 +0.56	14.38	13.98	14.03	555,486
18 Sep 24	13.81500 -0.06	13.94	13.77	13.89	478,530
17 Sep 24	13.87000 +0.18	13.94	13.72	13.77	524,778
16 Sep 24	13.69000 +0.10	13.78	13.45	13.56	459,032
13 Sep 24	13.59000 +0.14	13.66	13.35	13.40	434,776
12 Sep 24	13.45000 +0.27	13.51	13.28	13.40	396,795
11 Sep 24	13.18000 -0.07	13.46	13.09	13.24	559,206
10 Sep 24	13.25500 -0.34	13.60	13.23	13.53	316,192
09 Sep 24	13.59500 +0.09	13.70	13.52	13.59	184,954
06 Sep 24	13.51000 -0.23	13.70	13.41	13.65	299,729
05 Sep 24	13.74500 -0.07	13.99	13.54	13.67	352,601
04 Sep 24	13.81500 -0.25	14.03	13.74	13.86	544,907
03 Sep 24	14.06500 -0.55	14.65	13.95	14.63	555,124
02 Sep 24	14.61000 +0.13	14.64	14.22	14.43	343,671
30 Aug 24	14.48500 +0.19	14.73	14.26	14.31	883,643
29 Aug 24	14.29500 +0.85	14.36	13.37	13.38	700,222
28 Aug 24	13.45000 -0.08	13.60	13.41	13.52	245,791
27 Aug 24	13.53000 +0.05	13.67	13.49	13.60	291,801
26 Aug 24	13.48000 +0.16	13.59	13.32	13.45	291,026
23 Aug 24	13.32000 +0.15	13.40	13.16	13.16	287,519
22 Aug 24	13.16500 -0.14	13.38	13.16	13.26	356,326
21 Aug 24	13.30000 -0.03	13.40	13.17	13.24	406,513
20 Aug 24	13.33000 -0.30	13.62	13.19	13.62	468,416
19 Aug 24	13.63000 +0.23	13.64	13.32	13.32	310,577
16 Aug 24	13.40000 -0.08	13.56	13.35	13.50	271,483
15 Aug 24	13.48000 +0.29	13.48	13.14	13.23	216,719
14 Aug 24	13.19000 -0.14	13.44	13.15	13.39	322,453
13 Aug 24	13.33000 -0.04	13.53	13.24	13.43	315,462
12 Aug 24	13.37000 -0.08	13.57	13.34	13.51	355,342
09 Aug 24	13.45000 -0.13	13.65	13.38	13.53	356,990
08 Aug 24	13.58000 -0.10	13.73	13.43	13.60	349,557
07 Aug 24	13.67500 +0.07	13.90	13.63	13.84	318,512
06 Aug 24	13.60500 +0.13	14.19	13.43	13.78	475,132
05 Aug 24	13.47000 -0.37	13.58	13.01	13.23	949,799
02 Aug 24	13.84000 -0.74	14.44	13.84	14.40	708,912
01 Aug 24	14.58000 -0.40	15.13	14.41	14.93	731,016
31 Jul 24	14.98000 +0.23	15.06	14.85	14.96	416,805
30 Jul 24	14.74500 -0.06	14.90	14.65	14.73	630,623
29 Jul 24	14.80000 +0.00	14.80	14.36	14.74	532,723
26 Jul 24	14.80000 +0.43	15.06	12.81	13.15	1,713,222
25 Jul 24	14.37500 -0.34	14.60	14.12	14.60	793,862
24 Jul 24	14.71500 -0.09	14.85	14.61	14.70	553,589
23 Jul 24	14.80000 -0.24	15.16	14.77	15.09	441,072
22 Jul 24	15.04500 +0.07	15.11	14.86	14.94	275,334
19 Jul 24	14.97000 -0.16	15.21	14.90	15.06	262,910
18 Jul 24	15.13500 +0.20	15.22	14.77	14.79	437,640
17 Jul 24	14.93000 +0.09	15.03	14.77	14.80	339,058
16 Jul 24	14.84000 -0.10	14.95	14.49	14.89	400,199
15 Jul 24	14.93500 +0.24	14.94	14.60	14.60	577,678
12 Jul 24	14.69500 +0.07	15.00	14.66	14.80	450,007
11 Jul 24	14.62000 +0.01	14.63	14.44	14.63	458,796
10 Jul 24	14.61000 +0.16	14.68	14.31	14.49	438,057
09 Jul 24	14.45000 -0.10	14.60	14.30	14.57	465,734
08 Jul 24	14.54500 -0.11	14.90	14.38	14.54	586,999
05 Jul 24	14.65500 -0.15	14.98	14.60	14.77	420,369
04 Jul 24	14.80000 +0.07	14.89	14.58	14.85	351,489
03 Jul 24	14.72500 +0.02	14.89	14.53	14.80	664,654
02 Jul 24	14.70500 +0.01	15.12	14.63	14.77	457,918
01 Jul 24	14.70000 +0.05	15.31	14.65	15.27	581,793
28 Jun 24	14.64500 +0.06	14.94	14.55	14.69	654,073
27 Jun 24	14.59000 -0.14	14.66	14.43	14.60	599,402
26 Jun 24	14.72500 -0.38	15.10	14.66	15.10	722,055
25 Jun 24	15.10000 -0.03	15.25	15.00	15.17	292,247
24 Jun 24	15.13500 +0.14	15.16	14.77	14.81	602,207
21 Jun 24	14.99500 -0.26	15.28	14.84	15.24	659,812
20 Jun 24	15.25500 +0.25	15.39	14.97	15.02	421,954
19 Jun 24	15.00500 -0.09	15.19	14.93	15.11	403,149
18 Jun 24	15.09500 +0.34	15.27	14.70	14.94	651,797
17 Jun 24	14.76000 +0.28	14.82	14.31	14.43	638,083
14 Jun 24	14.47500 -0.59	14.89	14.39	14.85	1,212,630
13 Jun 24	15.06000 -0.60	15.66	14.88	15.64	813,301
12 Jun 24	15.66500 -0.09	15.93	15.55	15.76	402,037
11 Jun 24	15.75500 -0.39	16.15	15.55	16.15	547,129
10 Jun 24	16.15000 +0.10	16.17	15.80	15.90	395,216
07 Jun 24	16.05000 +0.11	16.30	16.00	16.15	382,706
06 Jun 24	15.94000 +0.21	16.15	15.90	15.96	569,056
05 Jun 24	15.73000 -0.16	16.05	15.73	15.94	498,565
04 Jun 24	15.89000 -0.40	16.08	15.64	16.08	858,162
03 Jun 24	16.29000 -0.03	16.77	16.17	16.48	525,597
31 May 24	16.32500 +0.08	16.50	16.15	16.30	709,721
30 May 24	16.24500 -0.42	16.68	16.22	16.51	477,825
29 May 24	16.66500 -0.35	17.17	16.67	17.06	420,104
28 May 24	17.01500 -0.01	17.17	16.95	17.03	391,145
27 May 24	17.02000 +0.41	17.12	16.65	16.69	334,139
24 May 24	16.61500 -0.13	16.82	16.47	16.65	436,673
23 May 24	16.74500 -0.08	16.86	16.68	16.76	375,269
22 May 24	16.82500 -0.20	17.18	16.68	16.80	546,802
21 May 24	17.03000 -0.18	17.28	16.82	17.22	785,615
20 May 24	17.21000 +0.53	17.21	16.78	16.78	689,527
17 May 24	16.67500 -0.19	16.94	16.06	16.85	1,110,776
16 May 24	16.86000 +0.13	17.00	15.60	15.85	2,007,080
15 May 24	16.73500 +0.08	16.93	16.39	16.77	753,203
14 May 24	16.65500 +0.30	16.75	16.38	16.38	498,396
13 May 24	16.35500 +0.01	16.35	16.22	16.32	394,003
10 May 24	16.34000 +0.01	16.65	16.34	16.39	311,803
09 May 24	16.33500 -0.01	16.41	16.18	16.34	311,572
08 May 24	16.34000 -0.06	16.45	16.28	16.39	393,861
07 May 24	16.40000 -0.02	16.55	16.25	16.47	357,305
06 May 24	16.42000 +0.42	16.45	16.02	16.17	377,967
03 May 24	16.00000 -0.10	16.26	15.95	16.11	683,545
02 May 24	16.10000 -0.16	16.14	15.76	16.05	920,676
30 Apr 24	16.26500 -0.30	16.83	16.24	16.70	534,804
29 Apr 24	16.56500 +0.39	16.59	16.11	16.18	907,202
26 Apr 24	16.18000 -0.28	16.92	16.07	16.73	1,095,268
25 Apr 24	16.46500 -0.30	16.79	16.28	16.74	761,273
24 Apr 24	16.76000 +0.00	17.02	16.67	16.98	686,244
23 Apr 24	16.76000 -0.34	17.20	16.64	17.11	871,679
22 Apr 24	17.10500 -0.21	17.37	17.03	17.30	552,127
19 Apr 24	17.31500 -0.31	17.53	17.06	17.40	945,824
18 Apr 24	17.62500 -0.14	17.69	17.40	17.65	491,789
17 Apr 24	17.76000 +0.18	18.02	17.45	17.48	661,220
16 Apr 24	17.58500 -0.37	17.83	17.55	17.70	630,637
15 Apr 24	17.95500 +0.14	18.02	17.61	17.77	527,996
12 Apr 24	17.82000 +0.38	17.89	17.51	17.63	618,914
11 Apr 24	17.44000 -0.28	18.03	17.31	17.82	610,015
10 Apr 24	17.72500 +0.02	17.95	17.56	17.80	808,328
09 Apr 24	17.70000 -0.41	18.20	17.58	18.12	754,009
08 Apr 24	18.11500 +0.28	18.19	17.72	17.82	699,339
05 Apr 24	17.83500 -0.18	17.96	17.57	17.95	573,955
04 Apr 24	18.01500 +0.25	18.04	17.76	17.84	728,448
03 Apr 24	17.76000 +0.29	17.78	17.44	17.54	790,441
02 Apr 24	17.47000 +0.27	17.70	17.30	17.30	806,723
28 Mar 24	17.20000 +0.07	17.28	16.97	17.23	957,801
27 Mar 24	17.13500 -0.12	17.27	16.91	17.20	647,530
26 Mar 24	17.25500 +0.11	17.35	17.13	17.16	1,064,207
25 Mar 24	17.14500 +0.17	17.24	16.97	16.97	706,204
22 Mar 24	16.97500 -0.08	17.30	16.88	16.93	716,995
21 Mar 24	17.06000 +0.28	17.13	16.79	16.90	1,144,888
20 Mar 24	16.77500 +0.23	16.77	16.28	16.50	960,208
19 Mar 24	16.55000 +0.13	16.63	16.29	16.50	707,084
18 Mar 24	16.42000 +0.84	16.61	15.68	15.69	1,545,325
15 Mar 24	15.58000 -0.35	16.28	15.51	16.00	1,630,064
14 Mar 24	15.93000 -0.01	16.12	15.55	15.98	1,487,407
13 Mar 24	15.94000 +1.10	16.37	15.71	15.90	4,433,305
12 Mar 24	14.84000 +0.21	15.05	14.61	14.78	884,117
11 Mar 24	14.63000 -0.01	14.73	14.39	14.65	681,731
08 Mar 24	14.63500 +0.16	14.82	14.52	14.64	807,161
07 Mar 24	14.47500 +0.08	14.64	14.15	14.29	510,493
06 Mar 24	14.40000 +0.52	14.73	14.03	14.03	1,878,547
05 Mar 24	13.88000 +0.30	14.11	13.36	13.48	693,695
04 Mar 24	13.58500 -0.19	13.98	13.25	13.76	1,198,138
01 Mar 24	13.77000 -0.26	14.28	13.06	14.05	2,134,885
29 Feb 24	14.03000 +0.06	14.17	13.67	13.94	881,159
28 Feb 24	13.97000 +0.09	14.02	13.78	13.88	503,673
27 Feb 24	13.88500 -0.01	14.00	13.80	13.95	357,987
26 Feb 24	13.90000 +0.30	13.94	13.50	13.50	597,792
23 Feb 24	13.60000 -0.05	13.68	13.38	13.56	656,988
22 Feb 24	13.65000 +0.57	14.04	13.32	13.44	1,471,052
21 Feb 24	13.08000 +0.10	13.17	12.92	13.01	503,350
20 Feb 24	12.97500 -0.36	13.32	12.97	13.32	952,802
19 Feb 24	13.34000 -0.30	13.73	13.33	13.55	475,528
16 Feb 24	13.63500 +0.28	13.71	13.56	13.60	657,215
15 Feb 24	13.35500 +0.09	13.38	13.15	13.25	668,838
14 Feb 24	13.26500 -0.41	13.60	13.27	13.60	746,265
13 Feb 24	13.67500 +0.03	13.98	13.51	13.69	496,760
12 Feb 24	13.64500 +0.15	13.86	13.49	13.49	452,009
09 Feb 24	13.49500 +0.02	13.56	13.31	13.44	400,532
08 Feb 24	13.47500 +0.09	13.57	13.22	13.41	543,719
07 Feb 24	13.39000 -0.18	13.57	13.17	13.56	842,949
06 Feb 24	13.57500 +0.10	13.70	13.50	13.66	686,773
05 Feb 24	13.48000 -0.67	14.22	13.31	14.15	1,644,198
02 Feb 24	14.15000 +0.42	15.04	14.08	14.49	2,674,097
01 Feb 24	13.72500 +0.39	13.76	13.20	13.25	1,014,991
31 Jan 24	13.33500 +0.23	13.55	13.16	13.16	1,009,351
30 Jan 24	13.10000 -0.88	14.06	12.95	13.99	2,084,229
29 Jan 24	13.97500 +0.05	14.18	13.87	14.13	743,368
26 Jan 24	13.93000 +0.11	14.02	13.87	13.95	785,056
25 Jan 24	13.82500 -0.01	13.98	13.77	13.93	640,911
24 Jan 24	13.83500 +0.27	13.90	13.60	13.66	733,205
23 Jan 24	13.56500 +0.30	13.62	13.16	13.38	871,222
22 Jan 24	13.26000 -0.47	13.77	13.20	13.77	890,376
19 Jan 24	13.73000 +0.23	13.82	13.58	13.61	1,420,274
18 Jan 24	13.49500 +0.34	13.49	13.12	13.20	944,677
17 Jan 24	13.16000 -0.04	13.19	12.86	12.97	1,003,959
16 Jan 24	13.20000 +0.20	13.45	12.81	12.95	1,251,156
15 Jan 24	12.99500 -0.14	13.22	12.78	13.18	790,173
12 Jan 24	13.13500 -0.13	13.32	13.04	13.32	1,089,103
11 Jan 24	13.26000 -0.27	13.59	13.26	13.57	1,189,398
10 Jan 24	13.53000 -0.24	13.75	13.43	13.75	1,024,516
09 Jan 24	13.77500 -0.32	14.15	13.76	14.14	999,016
08 Jan 24	14.09500 -0.47	14.59	14.03	14.47	845,048
05 Jan 24	14.56500 +0.28	14.59	14.13	14.22	740,144
04 Jan 24	14.28500 +0.07	14.47	14.24	14.40	535,110
03 Jan 24	14.21000 -0.01	14.22	13.88	14.00	744,122
02 Jan 24	14.21500 +0.19	14.44	14.10	14.20	759,094
29 Dec 23	14.02500 -0.17	14.20	13.98	14.10	431,899
28 Dec 23	14.19500 -0.17	14.36	14.19	14.35	435,171
27 Dec 23	14.36500 +0.06	14.67	14.34	14.45	713,382
22 Dec 23	14.30500 -0.09	14.45	14.22	14.40	377,784
21 Dec 23	14.39000 -0.06	14.42	13.98	14.27	747,464
20 Dec 23	14.45000 +0.21	14.52	14.19	14.30	913,645
19 Dec 23	14.24000 +0.51	14.26	13.58	13.69	1,304,019
18 Dec 23	13.73000 +0.48	13.81	13.24	13.25	1,223,116
15 Dec 23	13.25000 +0.18	13.41	13.10	13.10	3,495,038
14 Dec 23	13.07000 +0.45	13.23	12.79	12.80	1,496,699
13 Dec 23	12.62000 +0.15	12.65	12.31	12.36	901,787
12 Dec 23	12.47000 -0.32	12.80	12.38	12.76	1,075,121
11 Dec 23	12.79500 -0.36	13.22	12.79	13.18	670,244
08 Dec 23	13.16000 -0.02	13.26	12.88	13.15	904,785
07 Dec 23	13.17500 -0.38	13.55	13.16	13.55	917,236
06 Dec 23	13.55500 -0.20	13.81	13.52	13.75	645,440
05 Dec 23	13.76000 -0.05	13.93	13.73	13.85	564,409
04 Dec 23	13.81000 -0.18	14.01	13.81	13.89	943,532
01 Dec 23	13.99000 +0.48	13.99	13.65	13.74	1,040,542
30 Nov 23	13.50500 +0.05	13.72	13.48	13.55	1,185,315
29 Nov 23	13.46000 -0.03	13.55	13.32	13.41	660,211
28 Nov 23	13.49500 +0.26	13.56	13.30	13.30	1,028,568
27 Nov 23	13.23500 +0.28	13.23	12.90	12.92	892,123
24 Nov 23	12.95500 +0.20	12.99	12.65	12.70	598,275
23 Nov 23	12.75000 +0.01	12.90	12.64	12.89	477,515
22 Nov 23	12.74000 -0.23	13.04	12.60	13.00	1,079,245
21 Nov 23	12.97000 -0.26	13.11	12.93	13.11	813,785
20 Nov 23	13.23500 -0.07	13.53	13.14	13.45	1,259,197
17 Nov 23	13.30000 +0.15	13.33	12.92	13.18	1,339,983
16 Nov 23	13.15000 +0.65	13.51	12.92	13.14	3,487,101
15 Nov 23	12.50000 +0.00	12.58	12.31	12.57	847,570
14 Nov 23	12.50000 +0.16	12.56	12.39	12.39	936,163
13 Nov 23	12.34000 +0.10	12.38	12.19	12.26	403,609
10 Nov 23	12.24000 +0.00	12.40	12.20	12.20	565,780
09 Nov 23	12.24000 +0.01	12.30	12.04	12.28	501,994
08 Nov 23	12.23500 -0.12	12.38	12.19	12.31	494,390
07 Nov 23	12.35500 -0.05	12.38	12.12	12.27	572,931
06 Nov 23	12.40000 +0.41	12.57	12.13	12.13	1,440,666
03 Nov 23	11.99000 +0.09	12.14	11.86	12.02	872,674
02 Nov 23	11.90500 +0.30	12.02	11.75	11.75	709,517
01 Nov 23	11.60000 +0.28	11.65	11.36	11.38	548,008
31 Oct 23	11.32500 +0.04	11.40	11.12	11.28	632,883
30 Oct 23	11.28500 +0.11	11.37	11.18	11.18	415,240
27 Oct 23	11.17000 +0.17	11.40	11.13	11.14	632,978
26 Oct 23	11.00000 +0.07	11.11	10.78	10.80	623,901
25 Oct 23	10.92500 -0.10	11.09	10.82	11.02	461,121
24 Oct 23	11.02000 +0.25	11.11	10.76	10.80	695,992
23 Oct 23	10.77000 -0.06	10.85	10.64	10.70	350,115
20 Oct 23	10.83500 -0.20	11.01	10.74	10.99	525,085
19 Oct 23	11.03500 -0.07	11.03	10.85	11.00	617,559
18 Oct 23	11.11000 -0.08	11.28	11.10	11.26	344,824
17 Oct 23	11.18500 +0.00	11.27	11.02	11.20	467,668
16 Oct 23	11.18500 -0.13	11.48	11.11	11.32	426,000
13 Oct 23	11.32000 +0.11	11.43	11.21	11.23	617,925
12 Oct 23	11.21000 +0.07	11.55	11.21	11.22	874,464
11 Oct 23	11.14000 -0.07	11.33	11.06	11.15	576,910
10 Oct 23	11.21000 +0.35	11.21	10.81	10.93	1,129,876
09 Oct 23	10.86500 +0.47	10.89	10.62	10.62	1,420,002
06 Oct 23	10.40000 +0.16	10.40	10.15	10.33	811,056
05 Oct 23	10.24000 -0.22	10.45	9.97	10.45	1,331,734
04 Oct 23	10.46000 -0.35	10.73	10.28	10.73	1,602,791
03 Oct 23	10.80500 -0.35	11.16	10.75	11.05	973,089
02 Oct 23	11.16000 -0.40	11.56	11.06	11.53	891,994
29 Sep 23	11.56000 -0.15	11.73	11.25	11.52	566,306
28 Sep 23	11.71000 +0.05	11.85	11.63	11.73	534,604
27 Sep 23	11.66500 +0.19	11.76	11.42	11.49	699,973
26 Sep 23	11.47500 +0.10	11.51	10.93	11.31	1,205,961
25 Sep 23	11.38000 -0.29	11.73	11.15	11.73	1,372,306
22 Sep 23	11.67000 -0.18	11.89	11.63	11.80	621,553
21 Sep 23	11.85000 -0.40	12.14	11.81	12.13	930,747
20 Sep 23	12.25500 -0.06	12.38	12.05	12.30	625,648
19 Sep 23	12.31500 -0.02	12.46	12.27	12.36	548,567
18 Sep 23	12.33000 -0.03	12.49	12.26	12.26	625,283
15 Sep 23	12.36000 -0.03	12.51	12.22	12.49	1,430,449
14 Sep 23	12.38500 +0.47	12.43	11.91	11.98	852,021
13 Sep 23	11.92000 -0.39	12.30	11.73	12.29	1,446,793
12 Sep 23	12.31500 +0.02	12.49	11.93	12.41	1,491,487
11 Sep 23	12.29000 -0.42	12.81	12.26	12.73	1,051,907
08 Sep 23	12.71000 +0.20	12.71	12.38	12.45	613,489
07 Sep 23	12.51000 -0.23	12.78	12.51	12.73	625,099
06 Sep 23	12.74500 -0.03	12.91	12.69	12.78	953,663
05 Sep 23	12.78000 +0.13	12.83	12.52	12.60	724,982
04 Sep 23	12.65000 +0.09	12.85	12.62	12.69	667,607
01 Sep 23	12.55500 +0.20	12.63	12.44	12.50	696,628
31 Aug 23	12.35500 -0.05	12.47	12.31	12.47	1,087,742
30 Aug 23	12.40000 -0.12	12.58	12.40	12.52	456,211
29 Aug 23	12.51500 +0.09	12.63	12.45	12.48	467,610
28 Aug 23	12.43000 +0.38	12.45	12.14	12.15	478,129
25 Aug 23	12.05500 -0.22	12.27	12.02	12.27	305,827
24 Aug 23	12.27000 +0.11	12.36	12.03	12.15	414,719
23 Aug 23	12.16500 -0.19	12.35	12.02	12.35	586,000
22 Aug 23	12.35000 -0.05	12.52	12.28	12.39	461,882
21 Aug 23	12.40000 +0.14	12.52	12.26	12.27	449,887
18 Aug 23	12.25500 -0.16	12.38	11.99	12.30	602,482
17 Aug 23	12.41500 +0.10	12.53	12.17	12.24	614,340
16 Aug 23	12.32000 +0.23	12.34	11.91	11.94	699,938
15 Aug 23	12.09000 +0.23	12.18	11.86	11.95	870,354
14 Aug 23	11.86500 +0.03	11.95	11.65	11.72	318,274
11 Aug 23	11.83000 -0.02	11.85	11.67	11.80	339,671
10 Aug 23	11.85000 +0.16	11.90	11.72	11.76	507,435
09 Aug 23	11.69500 +0.17	11.72	11.49	11.67	454,446
08 Aug 23	11.52000 -0.22	11.53	11.38	11.52	643,015
07 Aug 23	11.74000 +0.05	11.76	11.58	11.62	641,854
04 Aug 23	11.69500 +0.34	11.73	11.40	11.48	1,096,920
03 Aug 23	11.35500 -0.27	11.44	11.07	11.44	1,331,492
02 Aug 23	11.62000 -0.30	11.91	11.55	11.90	784,602
01 Aug 23	11.91500 +0.06	12.34	11.88	11.88	1,065,028
31 Jul 23	11.86000 +0.13	11.98	11.44	11.70	816,405
28 Jul 23	11.72500 -0.19	11.91	11.15	11.70	1,951,011
27 Jul 23	11.91500 +0.06	11.98	11.80	11.89	657,728
26 Jul 23	11.85000 -0.02	12.01	11.69	11.80	815,555
25 Jul 23	11.87500 -0.11	12.28	11.85	12.23	886,850
24 Jul 23	11.99000 +0.05	12.03	11.83	11.94	509,988
21 Jul 23	11.94500 +0.05	12.05	11.88	11.95	497,372
20 Jul 23	11.90000 +0.11	12.05	11.77	11.78	863,769
19 Jul 23	11.78500 +0.13	11.88	11.56	11.63	677,449
18 Jul 23	11.66000 +0.26	11.66	11.28	11.30	483,241
17 Jul 23	11.40000 -0.18	11.56	11.22	11.37	970,980
14 Jul 23	11.58000 +0.21	12.20	11.58	11.80	1,782,226
13 Jul 23	11.37000 +0.06	11.46	11.25	11.30	867,373
12 Jul 23	11.30500 +0.40	11.40	10.90	10.93	922,560
11 Jul 23	10.90500 +0.15	11.08	10.84	10.86	508,731
10 Jul 23	10.75000 +0.01	10.82	10.62	10.72	336,064
07 Jul 23	10.74500 +0.18	10.81	10.59	10.62	494,722
06 Jul 23	10.56000 -0.31	10.91	10.56	10.75	675,752
05 Jul 23	10.87000 -0.23	11.10	10.81	11.06	693,833
04 Jul 23	11.10500 +0.06	11.18	10.82	10.98	690,382
03 Jul 23	11.04500 +0.22	11.13	10.86	10.97	1,057,761
30 Jun 23	10.82500 +0.14	10.96	10.73	10.78	920,035
29 Jun 23	10.68500 +0.37	10.88	10.55	10.55	1,806,315
28 Jun 23	10.32000 +0.10	10.35	10.14	10.23	751,332
27 Jun 23	10.21500 -0.10	10.55	10.13	10.48	772,037
26 Jun 23	10.31500 +0.20	10.44	9.95	10.10	943,417
23 Jun 23	10.11000 -0.18	10.31	10.07	10.19	797,022
22 Jun 23	10.28500 -0.10	10.44	10.14	10.28	519,902
21 Jun 23	10.38500 +0.39	10.39	9.93	10.03	1,074,970
20 Jun 23	10.00000 -0.20	10.15	9.95	10.13	909,123
19 Jun 23	10.20000 -0.07	10.33	10.13	10.20	579,052
16 Jun 23	10.27500 -0.03	10.53	10.18	10.43	1,508,093
15 Jun 23	10.30000 -0.28	10.59	10.02	10.59	1,327,149
14 Jun 23	10.58000 +0.20	10.77	10.30	10.31	1,179,535
13 Jun 23	10.38000 +0.21	10.39	10.18	10.21	681,598
12 Jun 23	10.17000 -0.18	10.36	10.08	10.31	949,629
09 Jun 23	10.35500 -0.21	10.64	10.34	10.52	667,933
08 Jun 23	10.56000 +0.02	10.69	10.48	10.48	684,608
07 Jun 23	10.54500 +0.19	10.56	10.14	10.28	1,061,789
06 Jun 23	10.35500 -0.10	10.45	10.05	10.41	963,935
05 Jun 23	10.45000 +0.03	10.69	10.41	10.58	840,881
02 Jun 23	10.41500 +0.44	10.59	10.10	10.10	1,046,520
01 Jun 23	9.97200 +0.19	9.97	9.69	9.86	928,188
31 May 23	9.78200 -0.21	9.99	9.76	9.92	1,520,178
30 May 23	9.99200 -0.17	10.25	9.99	10.16	762,700
29 May 23	10.16000 +0.07	10.32	10.12	10.13	684,754
26 May 23	10.08500 -0.20	10.36	10.09	10.36	1,091,218
25 May 23	10.29000 -0.36	10.63	10.24	10.61	892,612
24 May 23	10.65500 -0.24	10.85	10.55	10.85	847,344
23 May 23	10.89500 +0.09	10.91	10.65	10.77	777,604
22 May 23	10.81000 -0.01	10.95	10.72	10.80	789,294
19 May 23	10.82000 -0.26	11.19	10.81	11.17	1,141,049
18 May 23	11.07500 -0.23	11.43	10.93	11.39	1,419,752
17 May 23	11.30500 +0.89	11.44	10.75	10.94	3,333,037
16 May 23	10.41500 +0.06	10.44	10.20	10.30	1,098,054
15 May 23	10.35500 +0.09	10.44	10.15	10.26	790,957
12 May 23	10.26000 +0.10	10.40	10.09	10.12	806,362
11 May 23	10.16500 -0.18	10.43	10.08	10.32	799,167
10 May 23	10.34000 -0.01	10.48	10.22	10.34	841,147
09 May 23	10.34500 -0.03	10.39	10.09	10.27	1,383,130
08 May 23	10.37500 +0.45	10.48	10.05	10.10	1,785,714
05 May 23	9.92200 +0.31	9.96	9.73	9.78	1,143,313
04 May 23	9.61200 -0.08	9.99	9.55	9.78	1,393,936
03 May 23	9.69200 -0.05	9.89	9.55	9.85	1,111,162
02 May 23	9.74400 -0.59	10.31	9.74	10.26	1,649,975
28 Apr 23	10.33500 +0.16	10.36	9.98	10.18	1,279,918
27 Apr 23	10.17500 -0.17	10.27	9.98	10.18	1,227,380
26 Apr 23	10.34500 +0.17	10.35	10.04	10.13	1,190,774
25 Apr 23	10.17500 -0.27	10.36	10.04	10.35	935,007
24 Apr 23	10.44500 +0.01	10.52	10.17	10.31	1,176,833
21 Apr 23	10.43500 -0.38	10.85	10.33	10.71	2,185,914
20 Apr 23	10.81500 -0.10	10.98	10.78	10.85	753,998
19 Apr 23	10.91000 -0.62	11.43	10.70	11.40	2,190,657
18 Apr 23	11.53000 -0.45	12.01	11.53	12.01	1,169,349
17 Apr 23	11.97500 -0.02	12.19	11.95	12.01	577,322
14 Apr 23	12.00000 -0.04	12.05	11.65	11.91	767,563
13 Apr 23	12.04000 +0.26	12.06	11.77	11.80	847,184
12 Apr 23	11.78500 +0.06	11.92	11.64	11.70	691,781
11 Apr 23	11.72000 +0.42	11.74	11.40	11.44	954,011
06 Apr 23	11.30000 -0.11	11.61	11.30	11.49	835,806
05 Apr 23	11.41000 -0.28	11.69	11.27	11.62	1,121,272
04 Apr 23	11.68500 -0.26	12.08	11.69	11.97	857,204
03 Apr 23	11.94500 +0.32	12.26	11.77	12.02	1,197,765
31 Mar 23	11.62000 +0.06	11.73	11.53	11.60	1,015,636
30 Mar 23	11.56000 +0.31	11.81	11.19	11.28	1,279,766
29 Mar 23	11.25000 +0.27	11.39	10.92	11.07	1,420,898
28 Mar 23	10.98000 +0.17	11.15	10.82	11.10	1,335,101
27 Mar 23	10.80500 +0.15	10.96	10.48	10.93	1,108,957
24 Mar 23	10.65500 -0.64	11.25	10.35	11.19	2,541,321
23 Mar 23	11.29500 -0.23	11.57	11.27	11.49	1,131,915
22 Mar 23	11.53000 +0.10	11.56	11.24	11.39	1,219,461
21 Mar 23	11.43000 +0.39	11.59	10.99	11.15	2,007,676
20 Mar 23	11.04500 +0.16	11.19	10.28	10.59	2,726,145
17 Mar 23	10.88500 -0.22	11.74	10.81	11.47	3,660,010
16 Mar 23	11.10500 -0.20	11.60	10.50	11.50	4,158,688
15 Mar 23	11.30000 -1.82	13.08	11.24	13.08	3,970,679
14 Mar 23	13.12500 +0.07	13.30	12.53	12.94	2,019,947
13 Mar 23	13.05000 -0.59	13.47	12.52	13.47	2,665,920
10 Mar 23	13.64000 -0.32	13.74	13.32	13.60	1,401,423
09 Mar 23	13.96000 -0.57	14.44	13.72	14.44	1,749,707
08 Mar 23	14.53500 +0.03	14.90	14.42	14.56	1,344,008
07 Mar 23	14.50500 +0.08	14.89	14.37	14.62	1,431,946
06 Mar 23	14.42500 -0.05	14.57	14.27	14.48	961,877
03 Mar 23	14.48000 +0.25	15.06	14.25	14.27	1,796,281
02 Mar 23	14.23000 +0.82	14.36	13.66	13.95	2,393,003
01 Mar 23	13.40500 -0.12	13.95	13.11	13.68	1,720,574
28 Feb 23	13.52500 -0.32	14.03	13.48	13.86	900,343
27 Feb 23	13.84500 +0.11	14.06	13.78	13.80	706,092
24 Feb 23	13.73500 -0.01	13.97	13.60	13.85	669,858
23 Feb 23	13.74500 +0.26	13.93	13.43	13.45	678,846
22 Feb 23	13.49000 -0.41	14.07	13.47	14.07	878,004
21 Feb 23	13.90000 +0.00	14.06	13.73	13.91	469,483
20 Feb 23	13.89500 -0.23	14.15	13.88	14.06	579,157
17 Feb 23	14.12500 -0.44	14.60	14.13	14.50	1,211,304
16 Feb 23	14.56500 +0.64	14.94	14.04	14.04	2,046,640
15 Feb 23	13.92000 -0.23	14.12	13.88	14.11	626,586
14 Feb 23	14.14500 +0.21	14.23	13.93	14.03	618,341
13 Feb 23	13.94000 -0.28	14.19	13.94	14.18	535,372
10 Feb 23	14.21500 +0.10	14.28	13.94	14.02	890,646
09 Feb 23	14.12000 +0.44	14.31	13.81	13.93	1,558,060
08 Feb 23	13.67500 +0.11	14.02	13.61	13.74	1,172,554
07 Feb 23	13.57000 +0.34	13.69	13.37	13.39	1,066,237
06 Feb 23	13.23000 -0.15	13.37	13.02	13.37	643,809
03 Feb 23	13.37500 +0.10	13.52	13.16	13.25	701,272
02 Feb 23	13.27000 -0.14	13.52	13.11	13.43	1,099,711
01 Feb 23	13.41000 +0.05	13.60	13.35	13.48	730,669
31 Jan 23	13.36500 -0.09	13.46	13.19	13.40	1,016,957
30 Jan 23	13.45000 +0.01	13.50	13.09	13.39	1,082,325
27 Jan 23	13.43500 +0.26	13.57	13.20	13.32	1,508,210
26 Jan 23	13.17500 -0.06	13.51	13.05	13.24	1,325,963
25 Jan 23	13.24000 +0.27	13.50	13.05	13.17	1,286,065
24 Jan 23	12.97000 -0.13	13.22	12.83	13.08	658,301
23 Jan 23	13.10500 -0.03	13.31	12.98	13.18	1,324,006
20 Jan 23	13.13500 +0.19	13.49	12.98	13.36	1,302,052
19 Jan 23	12.94500 -0.39	13.15	12.45	13.07	1,558,044
18 Jan 23	13.33500 +0.44	13.57	12.89	12.89	1,448,100
17 Jan 23	12.89500 +0.42	13.15	12.51	12.51	1,362,403
16 Jan 23	12.47500 +0.20	12.65	12.27	12.27	860,356
13 Jan 23	12.27000 +0.27	12.35	12.04	12.04	841,374
12 Jan 23	12.00500 +0.23	12.14	11.73	11.80	1,081,783
11 Jan 23	11.78000 -0.06	12.06	11.69	11.84	748,046
10 Jan 23	11.83500 -0.19	12.07	11.72	11.97	786,187
09 Jan 23	12.02500 +0.13	12.36	11.93	11.95	1,193,130
06 Jan 23	11.90000 -0.01	12.06	11.75	11.77	831,199
05 Jan 23	11.90500 +0.30	12.02	11.45	11.57	1,306,256
04 Jan 23	11.60500 -0.63	12.14	11.39	12.14	1,538,074
03 Jan 23	12.23500 -0.45	12.69	12.19	12.63	993,612
02 Jan 23	12.68000 +0.41	12.75	12.37	12.41	541,017
30 Dec 22	12.27000 +0.00	12.34	12.10	12.25	444,367
29 Dec 22	12.27000 +0.13	12.36	11.95	12.09	806,276
28 Dec 22	12.14000 -0.58	12.72	12.06	12.70	1,094,589
27 Dec 22	12.72000 +0.13	12.89	12.65	12.70	912,708
23 Dec 22	12.59000 +0.07	12.65	12.35	12.41	1,205,772
22 Dec 22	12.51500 +0.20	12.68	12.19	12.37	1,705,064
21 Dec 22	12.31500 +0.36	12.39	11.98	12.00	2,140,537
20 Dec 22	11.95000 +0.51	11.97	11.32	11.50	1,843,643
19 Dec 22	11.43500 +0.36	11.74	11.05	11.05	1,804,520
16 Dec 22	11.07500 +0.32	11.19	10.47	10.81	2,817,526
15 Dec 22	10.75000 -0.19	10.94	10.65	10.90	1,229,219
14 Dec 22	10.93500 +0.18	10.95	10.69	10.70	1,030,994
13 Dec 22	10.76000 +0.34	10.90	10.36	10.48	1,295,780
12 Dec 22	10.42500 -0.01	10.47	10.18	10.40	648,167
09 Dec 22	10.43500 -0.01	10.46	10.23	10.36	769,342
08 Dec 22	10.44500 -0.05	10.59	10.07	10.25	2,527,398
07 Dec 22	10.49500 -0.39	10.81	10.49	10.80	1,499,955
06 Dec 22	10.88000 -0.29	11.12	10.84	11.02	867,349
05 Dec 22	11.17000 -0.07	11.51	11.15	11.24	854,918
02 Dec 22	11.24500 +0.09	11.31	10.95	11.05	809,869
01 Dec 22	11.16000 +0.06	11.44	10.79	11.37	1,456,333
30 Nov 22	11.09500 +0.40	11.13	10.70	10.74	2,907,342
29 Nov 22	10.69500 +0.34	10.77	10.35	10.47	1,150,110
28 Nov 22	10.36000 -0.16	10.40	10.08	10.23	1,253,705
25 Nov 22	10.52000 -0.05	10.61	10.40	10.50	754,149
24 Nov 22	10.57500 +0.08	10.79	10.35	10.44	1,163,927
23 Nov 22	10.49500 -0.44	11.02	10.40	10.91	1,937,230
22 Nov 22	10.93000 +0.96	11.15	10.15	10.26	2,661,581
21 Nov 22	9.97400 -1.52	11.03	9.97	10.64	5,581,952
18 Nov 22	11.49500 -0.11	11.83	11.15	11.77	1,062,506
17 Nov 22	11.61000 -0.21	11.85	11.57	11.78	699,944
16 Nov 22	11.82000 -0.08	12.17	11.79	12.09	1,225,552
15 Nov 22	11.89500 +0.30	11.93	11.38	11.58	994,947
14 Nov 22	11.60000 +0.10	11.73	11.36	11.50	1,196,746
11 Nov 22	11.50000 +0.37	11.74	11.09	11.35	1,236,505
10 Nov 22	11.13000 -0.49	11.78	11.13	11.56	1,441,782
09 Nov 22	11.62500 -0.20	12.09	11.56	11.89	1,111,605
08 Nov 22	11.82500 +0.05	12.23	11.65	11.70	1,318,988
07 Nov 22	11.78000 +0.19	11.91	11.50	11.59	1,308,993
04 Nov 22	11.58500 +0.75	11.81	10.91	11.13	1,613,893
03 Nov 22	10.83500 +0.17	10.88	10.33	10.51	871,091
02 Nov 22	10.66500 -0.31	11.13	10.51	11.04	880,900
01 Nov 22	10.98000 +0.20	11.55	10.90	11.06	1,717,865
31 Oct 22	10.77500 +0.00	10.90	10.36	10.77	882,368
28 Oct 22	10.77500 -0.38	11.27	10.61	11.04	1,153,255
27 Oct 22	11.15000 +0.05	11.38	11.03	11.10	994,280
26 Oct 22	11.09500 +0.47	11.11	10.62	10.66	964,422
25 Oct 22	10.62500 +0.10	10.73	10.43	10.56	570,390
24 Oct 22	10.52500 +0.06	10.63	10.27	10.53	829,420
21 Oct 22	10.46000 -0.07	10.61	10.31	10.42	911,693
20 Oct 22	10.53000 +0.07	10.66	10.37	10.48	752,072
19 Oct 22	10.46000 +0.08	10.56	10.31	10.50	693,757
18 Oct 22	10.38000 -0.28	10.80	10.35	10.76	972,112
17 Oct 22	10.66500 +0.94	10.73	9.95	10.02	1,533,956
14 Oct 22	9.72200 -0.17	10.14	9.68	10.10	1,101,282
13 Oct 22	9.88800 +0.38	9.94	9.38	9.47	1,014,932
12 Oct 22	9.51200 -0.31	9.99	9.45	9.86	1,135,705
11 Oct 22	9.81800 -0.35	10.16	9.79	10.08	1,525,780
10 Oct 22	10.16500 -0.41	10.50	10.14	10.35	914,456
07 Oct 22	10.57500 +0.13	10.70	10.22	10.45	1,427,423
06 Oct 22	10.45000 +0.00	10.70	10.14	10.58	1,523,942
05 Oct 22	10.45000 -0.40	10.50	9.88	10.16	5,014,492
04 Oct 22	10.84500 +0.19	11.30	10.68	10.97	1,665,306
03 Oct 22	10.65500 +0.75	10.68	9.78	9.80	1,413,219
30 Sep 22	9.90600 +0.12	10.17	9.70	9.84	770,416
29 Sep 22	9.78800 -0.32	10.19	9.71	10.10	982,847
28 Sep 22	10.11000 +0.07	10.24	9.65	9.85	1,445,216
27 Sep 22	10.04000 +0.36	10.13	9.65	9.68	874,159
26 Sep 22	9.68200 +0.05	9.87	9.34	9.38	1,108,361
23 Sep 22	9.62800 -0.54	10.10	9.27	10.03	1,690,646
22 Sep 22	10.17000 +0.02	10.30	9.75	10.00	1,011,195
21 Sep 22	10.15500 +0.60	10.41	9.80	9.92	1,810,859
20 Sep 22	9.55000 -0.15	9.89	9.46	9.75	798,900
19 Sep 22	9.70000 +0.27	9.91	9.08	9.32	1,109,282
16 Sep 22	9.43000 -0.59	10.06	9.30	9.90	2,785,088
15 Sep 22	10.02500 -0.70	11.30	10.02	10.77	1,861,984
14 Sep 22	10.73000 -0.43	11.34	10.72	11.01	1,411,462
13 Sep 22	11.16000 -0.26	11.68	11.13	11.43	1,070,680
12 Sep 22	11.41500 +0.97	11.64	10.58	10.60	1,702,826
09 Sep 22	10.44500 +0.54	10.51	9.96	10.02	959,464
08 Sep 22	9.90800 +0.34	10.20	9.57	9.57	1,345,237
07 Sep 22	9.56800 -0.44	9.98	9.51	9.80	1,310,109
06 Sep 22	10.01000 -0.59	10.67	9.97	10.60	1,016,653
05 Sep 22	10.60000 +0.18	10.82	10.20	10.27	910,644
02 Sep 22	10.42000 +0.12	10.49	10.18	10.35	1,027,238
01 Sep 22	10.30000 -0.10	10.38	10.03	10.38	1,310,125
31 Aug 22	10.40000 +0.08	10.50	10.22	10.37	1,496,792
30 Aug 22	10.32000 -0.02	10.46	10.24	10.39	1,189,268
29 Aug 22	10.34000 +0.34	10.38	9.80	9.99	914,843
26 Aug 22	10.00500 -0.19	10.22	10.01	10.20	649,275
25 Aug 22	10.20000 +0.13	10.27	10.10	10.18	963,052
24 Aug 22	10.07500 +0.32	10.35	10.03	10.10	1,546,644
23 Aug 22	9.75000 +0.57	9.75	9.04	9.05	1,592,404
22 Aug 22	9.17600 -0.18	9.34	8.98	9.22	708,959
19 Aug 22	9.36000 -0.14	9.50	9.25	9.50	466,629
18 Aug 22	9.49800 +0.29	9.54	9.20	9.20	768,322
17 Aug 22	9.20800 -0.17	9.40	9.09	9.40	644,973
16 Aug 22	9.37600 +0.02	9.55	9.27	9.33	627,270
15 Aug 22	9.36000 -0.09	9.48	9.21	9.45	704,272
12 Aug 22	9.45000 +0.00	9.60	9.37	9.55	479,825
11 Aug 22	9.45400 +0.26	9.47	9.24	9.27	640,968
10 Aug 22	9.19800 -0.17	9.38	9.02	9.35	931,036
09 Aug 22	9.37000 +0.23	9.40	8.99	9.08	894,354
08 Aug 22	9.14000 +0.06	9.23	9.03	9.15	699,778
05 Aug 22	9.08200 +0.10	9.13	8.74	9.00	1,411,994
04 Aug 22	8.98200 -0.15	9.25	8.95	9.13	1,042,105
03 Aug 22	9.12800 +0.11	9.36	9.03	9.08	874,966
02 Aug 22	9.02000 -0.04	9.15	8.84	9.10	894,950
01 Aug 22	9.06400 +0.06	9.45	8.91	9.00	1,369,731
29 Jul 22	9.00600 +0.25	9.11	8.65	8.81	1,417,196
28 Jul 22	8.75400 -0.18	9.28	8.70	9.01	1,776,520
27 Jul 22	8.93200 +0.33	9.17	8.51	9.05	2,642,041
26 Jul 22	8.60400 -0.06	8.89	8.52	8.74	1,371,902
25 Jul 22	8.66600 +0.03	8.73	8.50	8.59	1,061,792
22 Jul 22	8.64000 +0.06	8.78	8.53	8.56	771,591
21 Jul 22	8.57600 -0.40	9.10	8.45	9.02	1,457,984
20 Jul 22	8.97800 +0.06	9.10	8.76	9.10	1,534,150
19 Jul 22	8.91400 -0.06	8.99	8.68	8.90	1,121,460
18 Jul 22	8.97000 +0.43	9.13	8.67	8.80	1,339,587
15 Jul 22	8.54400 -0.09	8.96	8.49	8.71	1,123,710
14 Jul 22	8.63800 -0.43	9.13	8.46	8.95	1,206,989
13 Jul 22	9.07200 -0.24	9.30	8.92	9.20	1,166,680
12 Jul 22	9.30800 -0.25	9.56	9.14	9.50	941,390
11 Jul 22	9.55800 -0.16	9.72	9.25	9.40	802,080
08 Jul 22	9.72000 +0.26	9.81	9.27	9.39	1,462,543
07 Jul 22	9.46400 +0.61	9.64	9.16	9.25	2,558,308
06 Jul 22	8.85000 -0.38	9.36	8.70	9.36	2,482,829
05 Jul 22	9.23200 -1.06	10.38	9.17	10.37	1,912,540
04 Jul 22	10.29500 -0.07	10.95	9.93	10.46	2,040,281
01 Jul 22	10.37000 -1.02	11.42	10.36	11.40	2,061,726
30 Jun 22	11.38500 -0.77	11.94	11.30	11.88	1,308,044
29 Jun 22	12.15500 -0.35	12.48	12.12	12.35	1,259,360
28 Jun 22	12.50000 +0.35	12.77	12.23	12.23	1,845,543
27 Jun 22	12.15000 +0.51	12.27	11.75	11.76	1,098,450
24 Jun 22	11.64000 -0.17	11.81	11.25	11.75	1,909,158
23 Jun 22	11.81000 -0.19	12.08	11.77	11.87	1,912,773
22 Jun 22	12.00500 -0.66	12.35	11.78	12.31	2,793,033
21 Jun 22	12.66500 +0.52	12.74	12.07	12.15	1,230,402
20 Jun 22	12.15000 -0.04	12.22	11.94	12.19	1,120,678
17 Jun 22	12.19000 +0.35	12.28	11.38	11.81	3,304,794
16 Jun 22	11.84000 -0.35	12.10	11.63	12.00	1,961,946
15 Jun 22	12.19000 +0.09	12.30	11.73	12.10	1,748,215
14 Jun 22	12.10000 +0.20	12.30	11.82	12.06	1,546,182
13 Jun 22	11.90500 -0.62	12.36	11.70	12.35	1,403,278
10 Jun 22	12.52500 -0.83	13.24	12.52	13.24	1,034,664
09 Jun 22	13.35500 -0.57	13.90	13.28	13.90	1,156,500
08 Jun 22	13.92500 +0.09	13.95	13.64	13.87	1,061,120
07 Jun 22	13.83500 +0.38	13.86	13.35	13.40	916,950
06 Jun 22	13.46000 +0.58	13.52	13.05	13.20	1,020,008
03 Jun 22	12.88000 -0.02	12.94	12.49	12.81	821,271
02 Jun 22	12.90000 -0.05	13.14	12.71	13.00	680,647
01 Jun 22	12.95000 +0.05	13.18	12.84	12.88	1,373,061
31 May 22	12.89500 -0.19	13.19	12.84	13.13	2,900,527
30 May 22	13.08500 -0.11	13.38	12.84	13.28	967,819
27 May 22	13.19500 +0.24	13.22	12.84	13.10	1,566,916
26 May 22	12.95000 -0.99	13.07	12.35	12.93	4,764,884
25 May 22	13.94500 +0.11	14.28	13.73	14.14	889,012
24 May 22	13.83000 +0.16	14.10	13.33	13.70	1,314,082
23 May 22	13.66500 +0.07	13.85	13.27	13.82	1,108,589
20 May 22	13.59500 +0.86	13.98	12.99	13.00	3,028,735
19 May 22	12.73500 -0.20	12.95	11.67	12.20	3,568,118
18 May 22	12.94000 +0.16	12.97	12.56	12.79	1,387,883
17 May 22	12.77500 +0.20	12.77	12.43	12.70	1,335,327
16 May 22	12.57500 +0.58	12.57	11.81	11.85	1,718,818
13 May 22	11.99500 +0.38	12.04	11.59	11.70	1,054,571
12 May 22	11.62000 -0.23	11.73	11.26	11.44	1,230,284
11 May 22	11.85000 +0.37	11.92	11.34	11.50	1,019,421
10 May 22	11.48500 +0.20	11.53	11.20	11.30	1,151,877
09 May 22	11.28500 -0.69	11.90	11.20	11.73	1,207,679
06 May 22	11.97500 +0.30	12.28	11.39	11.61	1,549,426
05 May 22	11.68000 +0.05	12.03	11.59	11.95	1,107,607
04 May 22	11.63000 +0.25	12.06	11.50	11.50	1,509,509
03 May 22	11.38000 +0.47	11.40	10.98	11.10	727,291
02 May 22	10.91000 -0.40	11.24	10.77	11.10	772,252
29 Apr 22	11.30500 +0.40	11.49	10.96	11.10	1,525,925
28 Apr 22	10.90500 +0.07	11.06	10.72	10.98	703,953
27 Apr 22	10.83000 -0.07	11.17	10.73	10.82	794,389
26 Apr 22	10.89500 +0.33	10.90	10.52	10.70	725,776
25 Apr 22	10.56500 -0.90	11.15	10.56	11.13	1,094,012
22 Apr 22	11.46000 -0.19	11.60	11.19	11.44	996,513
21 Apr 22	11.65500 -0.12	12.02	11.63	11.93	697,948
20 Apr 22	11.77500 -0.34	12.11	11.57	12.07	1,290,548
19 Apr 22	12.11500 +0.14	12.49	12.07	12.09	1,029,904
14 Apr 22	11.97000 +0.10	12.02	11.66	11.98	530,981
13 Apr 22	11.87000 -0.01	12.19	11.78	11.96	977,176
12 Apr 22	11.88000 +0.28	11.89	11.25	11.58	828,188
11 Apr 22	11.59500 +0.03	11.93	11.51	11.54	656,027
08 Apr 22	11.56000 +0.30	11.60	11.26	11.26	630,928
07 Apr 22	11.26000 +0.05	11.51	11.05	11.23	739,348
06 Apr 22	11.21500 -0.26	11.45	11.11	11.45	843,222
05 Apr 22	11.48000 -0.05	11.91	11.44	11.60	946,652
04 Apr 22	11.53000 -0.47	12.08	11.51	12.08	974,181
01 Apr 22	12.00000 +0.34	12.07	11.50	11.60	1,373,121
31 Mar 22	11.66000 +0.07	11.71	11.32	11.44	1,042,373
30 Mar 22	11.59000 +0.39	11.59	11.20	11.25	950,293
29 Mar 22	11.20000 -0.23	11.76	10.96	11.50	1,607,781
28 Mar 22	11.43000 -0.34	12.15	11.43	11.96	1,574,546
25 Mar 22	11.77000 +0.77	11.77	11.09	11.10	2,339,147
24 Mar 22	11.00000 +0.12	11.14	10.66	10.88	1,330,215
23 Mar 22	10.88000 +0.37	10.91	10.48	10.50	938,490
22 Mar 22	10.51000 -0.11	10.85	10.39	10.76	743,382
21 Mar 22	10.62000 +0.44	10.98	10.29	10.29	2,182,373
18 Mar 22	10.18000 -0.07	10.34	10.02	10.21	896,205
17 Mar 22	10.25000 +0.21	10.41	10.07	10.15	904,203
16 Mar 22	10.04000 +0.07	10.26	9.86	10.20	1,131,826
15 Mar 22	9.97000 -0.21	10.10	9.72	10.01	1,213,243
14 Mar 22	10.18000 -0.62	10.94	10.03	10.91	1,335,685
11 Mar 22	10.80000 +0.54	11.15	10.32	10.35	2,835,115
10 Mar 22	10.26000 +0.41	10.39	9.65	9.76	1,914,164
09 Mar 22	9.85000 -0.40	10.64	9.75	10.49	2,845,515
08 Mar 22	10.25000 +0.18	10.40	9.89	10.23	2,496,099
07 Mar 22	10.07000 +0.69	10.72	9.06	9.10	3,614,123
04 Mar 22	9.37500 -0.27	9.99	9.38	9.70	3,036,797
03 Mar 22	9.64000 +0.52	9.72	9.16	9.16	3,214,336
02 Mar 22	9.12500 -0.01	9.55	8.90	9.34	3,305,691
01 Mar 22	9.13000 +0.37	9.46	8.55	8.84	3,703,060
28 Feb 22	8.76000 +0.26	9.00	8.08	8.18	3,068,085
25 Feb 22	8.50000 +1.75	8.67	7.20	7.35	5,501,899
24 Feb 22	6.75000 -0.30	6.89	6.59	6.80	1,419,222
23 Feb 22	7.05000 -0.06	7.25	7.00	7.17	842,711
22 Feb 22	7.11500 +0.10	7.36	6.80	6.89	1,340,613
21 Feb 22	7.01000 -0.48	7.68	7.01	7.55	1,455,840
18 Feb 22	7.49000 -0.31	7.94	7.47	7.89	1,374,937
17 Feb 22	7.79500 -0.66	8.55	7.80	8.47	1,615,737
16 Feb 22	8.46000 +0.70	8.46	7.77	7.77	2,117,095
15 Feb 22	7.76500 -0.04	7.95	7.68	7.80	896,559
14 Feb 22	7.80000 -0.24	7.99	7.64	7.92	1,286,568
11 Feb 22	8.04000 +0.02	8.06	7.82	7.92	1,229,366
10 Feb 22	8.01500 +0.20	8.05	7.74	7.78	786,716
09 Feb 22	7.81500 -0.06	8.01	7.78	7.92	451,914
08 Feb 22	7.87500 +0.09	8.06	7.77	7.78	948,310
07 Feb 22	7.78000 -0.07	7.93	7.74	7.93	507,413
04 Feb 22	7.85000 -0.01	7.95	7.65	7.87	1,208,279
03 Feb 22	7.85500 +0.01	8.14	7.80	7.80	1,049,927
02 Feb 22	7.85000 -0.17	8.14	7.74	8.09	1,846,161
01 Feb 22	8.02000 +0.19	8.05	7.66	7.89	1,186,525
31 Jan 22	7.83000 -0.09	8.00	7.72	8.00	720,931
28 Jan 22	7.92000 -0.38	8.41	7.86	8.41	1,170,967
27 Jan 22	8.29500 -0.16	8.53	8.06	8.20	1,119,580
26 Jan 22	8.45500 +0.24	8.59	8.30	8.30	1,083,698
25 Jan 22	8.21500 +0.62	8.27	7.75	7.76	1,489,949
24 Jan 22	7.59500 -0.48	8.07	7.57	8.02	2,012,941
21 Jan 22	8.07500 -0.57	8.56	7.91	8.55	1,476,285
20 Jan 22	8.64500 -0.09	8.94	8.54	8.74	784,738
19 Jan 22	8.74000 -0.26	9.02	8.68	8.92	1,145,955
18 Jan 22	8.99500 -0.29	9.46	8.99	9.46	1,287,661
17 Jan 22	9.28500 +0.54	9.63	8.93	8.94	2,869,737
14 Jan 22	8.74500 +0.20	8.89	8.44	8.44	761,996
13 Jan 22	8.54500 -0.18	8.82	8.40	8.73	1,249,704
12 Jan 22	8.73000 +0.02	8.79	8.50	8.66	1,474,892
11 Jan 22	8.70500 -0.02	8.97	8.68	8.73	1,026,406
10 Jan 22	8.72500 -0.51	9.26	8.61	9.05	1,476,883
07 Jan 22	9.23500 -0.07	9.42	9.17	9.39	986,846
06 Jan 22	9.30500 +0.11	9.49	9.10	9.14	1,332,297
05 Jan 22	9.20000 -0.08	9.41	9.14	9.25	985,784
04 Jan 22	9.28000 -0.18	9.53	9.26	9.50	1,275,274
03 Jan 22	9.46000 +0.66	9.47	8.82	8.82	1,284,816
31 Dec 21	8.80000 +0.15	8.80	8.52	8.57	203,576
30 Dec 21	8.64500 -0.07	8.69	8.56	8.66	321,642
29 Dec 21	8.72000 -0.18	8.91	8.68	8.85	506,099
28 Dec 21	8.89500 +0.18	9.21	8.72	8.73	1,402,928
27 Dec 21	8.72000 +0.08	8.77	8.58	8.58	391,360
24 Dec 21	8.64000 +0.09	8.65	8.49	8.51	141,365
23 Dec 21	8.55000 -0.11	8.77	8.51	8.65	401,935
22 Dec 21	8.66000 -0.08	8.86	8.63	8.77	565,063
21 Dec 21	8.74000 +0.22	8.76	8.48	8.64	602,001
20 Dec 21	8.52500 -0.25	8.60	8.25	8.52	799,165
17 Dec 21	8.77000 -0.14	8.95	8.63	8.85	1,143,729
16 Dec 21	8.91500 +0.35	8.94	8.70	8.70	1,314,244
15 Dec 21	8.56000 -0.18	8.89	8.52	8.70	1,142,574
14 Dec 21	8.74000 +0.51	8.82	8.19	8.27	1,378,268
13 Dec 21	8.23500 -0.20	8.53	8.18	8.44	889,116
10 Dec 21	8.43500 +0.13	8.57	8.20	8.23	1,028,326
09 Dec 21	8.30500 -0.11	8.61	8.31	8.41	1,033,515
08 Dec 21	8.41500 +0.08	8.49	8.08	8.32	1,374,227
07 Dec 21	8.33500 +0.14	8.56	8.20	8.27	2,219,115
06 Dec 21	8.19500 +0.28	8.23	7.91	7.91	1,032,135
03 Dec 21	7.91000 +0.32	7.95	7.61	7.63	1,207,458
02 Dec 21	7.58500 +0.16	7.63	7.29	7.40	1,665,364
01 Dec 21	7.42500 -0.32	7.84	7.41	7.76	2,019,639
30 Nov 21	7.75000 -0.18	8.04	7.63	7.76	7,502,444
29 Nov 21	7.92500 +0.18	8.16	7.67	7.72	2,061,003
26 Nov 21	7.74500 -0.48	8.01	7.73	7.85	2,532,764
25 Nov 21	8.22000 -0.08	8.38	7.81	8.35	1,940,024
24 Nov 21	8.30000 +0.59	8.31	7.68	7.68	3,286,252
23 Nov 21	7.71500 +0.16	7.99	7.45	7.50	3,566,075
22 Nov 21	7.55000 +0.73	7.59	6.86	6.93	4,207,802
19 Nov 21	6.82000 +0.60	6.82	6.29	6.30	5,330,683
18 Nov 21	6.22000 -1.05	6.74	6.01	6.74	8,038,491
17 Nov 21	7.26500 +0.01	7.29	7.13	7.29	998,614
16 Nov 21	7.25000 +0.01	7.38	7.20	7.26	1,342,999
15 Nov 21	7.24000 +0.22	7.32	6.99	7.00	1,348,522
12 Nov 21	7.02000 +0.26	7.06	6.76	6.82	1,390,557
11 Nov 21	6.76000 -0.14	6.90	6.76	6.87	1,201,578
10 Nov 21	6.90000 +0.03	7.07	6.88	6.90	1,297,682
09 Nov 21	6.87500 -0.11	7.03	6.84	7.03	1,060,408
08 Nov 21	6.99000 -0.01	7.24	6.91	7.05	1,557,484
05 Nov 21	6.99500 +0.04	7.03	6.79	6.95	2,058,333
04 Nov 21	6.95500 +0.05	7.22	6.90	6.95	1,596,212
03 Nov 21	6.90000 -0.07	7.10	6.90	7.00	971,058
02 Nov 21	6.97500 -0.04	7.18	6.92	7.07	1,142,293
01 Nov 21	7.01500 +0.11	7.16	6.91	6.95	822,100
29 Oct 21	6.90000 -0.20	7.28	6.89	7.15	1,413,737
28 Oct 21	7.10500 -0.24	7.28	7.09	7.26	1,474,635
27 Oct 21	7.35000 -0.25	7.60	7.27	7.60	1,236,528
26 Oct 21	7.60000 +0.28	7.68	7.40	7.51	1,671,265
25 Oct 21	7.32000 +0.01	7.51	7.28	7.38	1,045,904
22 Oct 21	7.31000 +0.01	7.39	7.14	7.26	1,243,745
21 Oct 21	7.30000 -0.30	7.55	7.28	7.49	1,310,044
20 Oct 21	7.60000 +0.26	7.63	7.15	7.32	1,564,698
19 Oct 21	7.33500 -0.16	7.54	7.30	7.52	1,097,242
18 Oct 21	7.50000 -0.22	7.89	7.47	7.77	1,139,184
15 Oct 21	7.72000 +0.48	7.86	7.36	7.39	1,886,235
14 Oct 21	7.23500 -0.04	7.53	7.20	7.39	806,255
13 Oct 21	7.27500 -0.19	7.56	7.24	7.53	898,145
12 Oct 21	7.47000 -0.51	7.84	7.41	7.80	1,434,770
11 Oct 21	7.98000 +0.44	7.99	7.57	7.59	2,534,939
08 Oct 21	7.54000 +0.40	7.54	7.17	7.17	1,501,378
07 Oct 21	7.13500 +0.05	7.29	6.94	7.22	1,483,283
06 Oct 21	7.08500 -0.78	7.89	7.07	7.76	2,172,223
05 Oct 21	7.86000 +0.22	7.96	7.53	7.68	1,446,996
04 Oct 21	7.64500 +0.09	7.74	7.38	7.51	941,850
01 Oct 21	7.55000 +0.00	7.68	7.32	7.41	840,581
30 Sep 21	7.55000 +0.00	7.73	7.43	7.62	925,650
29 Sep 21	7.55000 +0.09	7.59	7.16	7.50	1,125,635
28 Sep 21	7.46000 +0.14	7.67	7.37	7.40	1,619,338
27 Sep 21	7.32000 +0.34	7.47	7.05	7.07	1,845,359
24 Sep 21	6.98000 +0.24	7.05	6.66	6.74	961,944
23 Sep 21	6.74000 +0.22	6.82	6.47	6.63	1,541,245
22 Sep 21	6.52000 +0.21	6.64	6.38	6.44	1,103,040
21 Sep 21	6.31000 -0.16	6.75	6.29	6.60	1,799,743
20 Sep 21	6.46500 -0.61	7.04	6.47	7.02	2,693,709
17 Sep 21	7.08000 -0.08	7.26	7.05	7.22	5,469,196
16 Sep 21	7.16000 -0.26	7.58	7.16	7.50	1,202,048
15 Sep 21	7.42000 +0.21	7.45	7.20	7.25	926,871
14 Sep 21	7.21000 -0.20	7.55	7.19	7.43	793,313
13 Sep 21	7.40500 +0.25	7.42	7.16	7.18	924,663
10 Sep 21	7.15500 -0.10	7.32	7.11	7.30	727,260
09 Sep 21	7.25500 +0.22	7.35	6.93	7.01	1,222,019
08 Sep 21	7.04000 -0.21	7.26	7.01	7.23	1,103,016
07 Sep 21	7.25000 -0.15	7.43	7.24	7.41	908,292
06 Sep 21	7.40000 -0.28	7.73	7.37	7.70	1,124,816
03 Sep 21	7.68500 -0.26	8.05	7.68	7.99	845,130
02 Sep 21	7.95000 +0.15	8.04	7.75	7.80	975,591
01 Sep 21	7.80000 -0.01	7.97	7.75	7.89	881,748
31 Aug 21	7.81500 +0.01	7.94	7.75	7.82	572,135
30 Aug 21	7.80000 +0.05	8.07	7.79	7.79	1,087,436
27 Aug 21	7.75000 +0.04	7.80	7.61	7.65	647,701
26 Aug 21	7.71000 +0.16	7.78	7.34	7.46	643,058
25 Aug 21	7.55000 +0.14	7.55	7.41	7.43	669,390
24 Aug 21	7.41000 +0.17	7.43	7.22	7.25	611,641
23 Aug 21	7.23500 +0.39	7.25	6.95	6.98	850,414
20 Aug 21	6.84000 -0.21	7.10	6.82	7.10	1,423,253
19 Aug 21	7.05500 -0.33	7.25	7.03	7.25	1,324,713
18 Aug 21	7.38000 +0.11	7.40	7.24	7.30	368,016
17 Aug 21	7.27000 +0.01	7.30	7.04	7.28	698,604
16 Aug 21	7.25500 -0.23	7.40	7.14	7.40	867,433
13 Aug 21	7.48500 +0.01	7.51	7.36	7.45	552,539
12 Aug 21	7.48000 -0.02	7.66	7.45	7.55	741,929
11 Aug 21	7.50000 +0.02	7.51	7.37	7.50	665,221
10 Aug 21	7.48000 +0.08	7.51	7.36	7.46	759,161
09 Aug 21	7.40000 -0.24	7.57	7.34	7.52	1,232,208
06 Aug 21	7.63500 -0.17	7.83	7.61	7.82	1,172,998
05 Aug 21	7.80500 +0.07	7.91	7.65	7.75	1,263,491
04 Aug 21	7.74000 -0.18	7.94	7.58	7.88	1,033,716
03 Aug 21	7.92000 -0.03	8.06	7.77	7.90	1,088,622
02 Aug 21	7.95500 -0.23	8.26	7.86	8.23	1,473,780
30 Jul 21	8.18000 -0.04	8.21	7.95	8.09	1,287,957
29 Jul 21	8.22000 -0.14	8.57	7.84	8.49	2,312,738
28 Jul 21	8.36000 -0.14	8.48	8.15	8.48	1,139,576
27 Jul 21	8.49500 +0.14	8.49	8.04	8.40	1,988,233
26 Jul 21	8.35000 +0.57	8.36	7.67	7.74	1,553,901
23 Jul 21	7.78000 -0.02	7.88	7.68	7.84	949,757
22 Jul 21	7.80000 -0.09	7.97	7.72	7.93	1,291,715
21 Jul 21	7.89000 +0.47	8.09	7.51	7.89	2,866,748
20 Jul 21	7.42000 +0.24	7.42	7.16	7.32	1,775,208
19 Jul 21	7.18500 -0.24	7.32	7.02	7.32	1,443,089
16 Jul 21	7.42000 -0.08	7.53	7.30	7.53	1,126,396
15 Jul 21	7.50000 +0.11	7.55	7.23	7.46	1,524,021
14 Jul 21	7.39500 +0.24	7.57	7.15	7.20	1,935,124
13 Jul 21	7.15000 -0.20	7.45	7.15	7.43	874,769
12 Jul 21	7.35000 -0.29	7.67	7.32	7.65	899,375
09 Jul 21	7.63500 +0.22	7.88	7.55	7.62	1,822,040
08 Jul 21	7.42000 -0.01	7.51	7.14	7.36	1,912,883
07 Jul 21	7.43000 -0.09	7.57	7.33	7.55	1,589,939
06 Jul 21	7.52000 -0.43	7.97	7.50	7.95	2,315,515
05 Jul 21	7.95500 -0.24	8.44	7.88	8.20	1,428,793
02 Jul 21	8.19500 -0.08	8.48	7.76	8.45	2,498,723
01 Jul 21	8.27000 +0.63	8.45	7.65	7.80	3,790,900
30 Jun 21	7.64000 +0.46	7.74	7.14	7.39	3,313,173
29 Jun 21	7.18000 -0.20	7.61	7.18	7.32	1,299,243
28 Jun 21	7.37500 -0.84	7.78	7.28	7.31	2,642,764
25 Jun 21	8.21500 -0.77	8.85	8.16	8.85	1,612,387
24 Jun 21	8.99000 -0.11	9.03	8.69	9.01	1,073,819
23 Jun 21	9.10000 +0.18	9.74	9.10	9.15	1,078,246
22 Jun 21	8.92500 -0.16	9.10	8.62	9.10	706,428
21 Jun 21	9.09000 -0.41	9.40	9.06	9.40	457,698
18 Jun 21	9.50500 +0.10	9.70	9.22	9.50	787,065
17 Jun 21	9.41000 -0.73	10.14	9.36	10.05	939,230
16 Jun 21	10.14000 -0.26	10.67	10.00	10.56	454,668
15 Jun 21	10.40000 +0.11	10.50	10.02	10.21	338,601
14 Jun 21	10.29000 -0.38	10.77	10.26	10.54	313,329
11 Jun 21	10.67000 +0.22	10.67	10.18	10.29	275,798
10 Jun 21	10.45000 -0.10	10.74	10.17	10.74	289,274
09 Jun 21	10.55000 +0.19	10.74	10.01	10.18	414,806
08 Jun 21	10.36000 +0.18	10.36	9.98	10.10	258,046
07 Jun 21	10.18000 -0.26	10.49	9.81	10.49	844,960
04 Jun 21	10.44000 -17.34	14.50	10.32	10.41	2,070,432
03 Jun 21	27.78000 -1.30	29.10	26.70	28.96	925,676
02 Jun 21	29.08000 +0.10	29.82	28.18	29.08	312,224
01 Jun 21	28.98000 +1.20	29.46	27.90	28.06	395,957
31 May 21	27.78000 -0.10	28.12	27.02	27.50	244,593
28 May 21	27.88000 -0.04	28.76	27.78	28.30	289,655
27 May 21	27.92000 +0.28	28.46	27.70	27.88	257,118
26 May 21	27.64000 +0.24	27.86	27.16	27.30	178,074
25 May 21	27.40000 -0.20	28.22	27.30	27.60	208,842
24 May 21	27.60000 +0.10	27.88	27.24	27.42	199,502
21 May 21	27.50000 -0.98	28.60	27.16	28.28	743,548
20 May 21	28.48000 -0.32	29.24	27.94	28.90	385,662
19 May 21	28.80000 -1.94	30.76	28.34	30.76	730,817
18 May 21	30.74000 +0.32	31.66	30.30	30.30	429,554
17 May 21	30.42000 -0.12	30.72	29.74	30.72	224,246
14 May 21	30.54000 +0.14	30.76	29.84	30.56	209,461
13 May 21	30.40000 -0.22	30.78	29.26	29.88	326,626
12 May 21	30.62000 -0.10	30.70	29.60	30.44	280,727
11 May 21	30.72000 -1.56	31.72	30.02	31.72	459,424
10 May 21	32.28000 +1.74	32.72	30.72	30.76	742,928
07 May 21	30.54000 -0.60	31.86	30.00	31.40	362,989
06 May 21	31.14000 +1.50	31.24	29.60	29.70	663,443
05 May 21	29.64000 +1.28	29.66	28.34	28.96	388,167
04 May 21	28.36000 +1.04	29.38	27.64	27.82	596,785
03 May 21	27.32000 +0.26	27.64	26.76	27.00	214,593
30 Apr 21	27.06000 +0.78	29.06	26.92	27.60	933,136
29 Apr 21	26.28000 +0.04	27.20	26.18	26.58	250,698
28 Apr 21	26.24000 +0.72	26.36	25.10	25.54	362,465
27 Apr 21	25.52000 -0.94	26.80	25.52	26.80	259,986
26 Apr 21	26.46000 +0.62	26.72	25.22	25.74	301,263
23 Apr 21	25.84000 -0.60	26.42	25.52	26.20	258,317
22 Apr 21	26.44000 -0.26	27.00	26.08	26.70	247,414
21 Apr 21	26.70000 -0.60	27.86	26.14	27.32	420,070
20 Apr 21	27.30000 -1.56	28.80	27.30	28.80	317,646
19 Apr 21	28.86000 -0.36	29.34	28.70	29.06	155,303
16 Apr 21	29.22000 -0.30	29.80	29.08	29.60	126,024
15 Apr 21	29.52000 -1.00	30.76	29.40	30.50	325,494
14 Apr 21	30.52000 +1.58	30.52	29.24	29.34	407,069
13 Apr 21	28.94000 +0.16	29.54	28.46	28.80	183,322
12 Apr 21	28.78000 -0.12	29.10	28.40	28.86	137,730
09 Apr 21	28.90000 -0.02	29.32	28.44	28.92	236,869
08 Apr 21	28.92000 -0.34	29.68	28.62	29.10	163,635
07 Apr 21	29.26000 -0.26	29.72	29.00	29.70	224,579
06 Apr 21	29.52000 +0.62	29.98	29.00	29.44	323,814
01 Apr 21	28.90000 -0.10	29.74	28.90	29.10	195,120
31 Mar 21	29.00000 -1.22	30.50	29.00	30.20	266,145
30 Mar 21	30.21500 +0.01	31.30	29.84	30.65	344,790
29 Mar 21	30.20000 +0.89	30.20	28.95	29.33	412,931
26 Mar 21	29.31000 +0.17	30.51	29.25	30.27	378,123
25 Mar 21	29.13500 -1.07	31.40	28.32	31.00	443,588
24 Mar 21	30.20000 +1.98	30.25	27.41	27.70	508,981
23 Mar 21	28.22000 -0.78	28.92	27.33	28.50	592,239
22 Mar 21	29.00000 -1.10	29.85	28.91	29.83	337,333
19 Mar 21	30.10000 -0.90	30.63	29.50	30.30	672,053
18 Mar 21	30.99500 -0.20	31.67	30.60	31.39	260,449
17 Mar 21	31.19500 -0.26	31.44	30.28	31.10	557,098
16 Mar 21	31.45000 -0.33	31.67	30.84	31.60	269,429
15 Mar 21	31.78000 -1.00	33.41	31.50	33.13	515,902
12 Mar 21	32.78000 +1.09	32.78	31.39	31.88	321,442
11 Mar 21	31.68500 -0.35	32.47	31.47	32.13	264,156
10 Mar 21	32.03500 -0.97	33.13	31.50	32.90	554,755
09 Mar 21	33.00000 -0.53	34.30	32.43	33.50	412,056
08 Mar 21	33.53000 +0.60	34.57	32.80	33.90	556,270
05 Mar 21	32.93000 -0.53	33.90	32.38	33.60	602,572
04 Mar 21	33.46000 -0.76	34.60	31.32	33.85	896,212
03 Mar 21	34.22500 +0.14	35.81	33.80	34.10	634,477
02 Mar 21	34.08500 -3.19	36.99	33.58	36.99	1,181,639
01 Mar 21	37.27500 -3.25	42.00	36.52	41.44	1,340,611
26 Feb 21	40.52500 +0.33	42.08	38.22	40.40	1,304,196
25 Feb 21	40.20000 +4.26	40.45	35.82	36.40	1,676,116
24 Feb 21	35.94000 +1.48	36.64	34.60	34.87	919,403
23 Feb 21	34.45500 +2.01	35.65	32.38	32.55	1,351,347
22 Feb 21	32.45000 +1.06	32.63	30.60	31.00	467,651
19 Feb 21	31.39500 -0.42	32.80	31.34	32.03	427,489
18 Feb 21	31.82000 +0.20	32.80	29.65	31.50	798,552
17 Feb 21	31.61500 +0.75	32.85	30.71	31.39	719,736
16 Feb 21	30.86000 +0.11	31.57	29.51	31.10	543,052
15 Feb 21	30.74500 +1.58	31.69	29.40	29.60	1,112,305
12 Feb 21	29.16500 +1.40	29.33	27.58	27.91	467,643
11 Feb 21	27.77000 +0.12	28.19	27.34	27.34	274,900
10 Feb 21	27.65000 +0.68	28.00	26.91	27.22	419,305
09 Feb 21	26.96500 +0.31	27.40	26.45	26.88	332,827
08 Feb 21	26.66000 +0.22	27.50	25.70	26.50	1,050,061
05 Feb 21	26.44500 +1.19	30.19	21.80	22.90	3,703,684
01 Feb 21	25.25500 +0.71	25.48	23.71	24.65	410,533
29 Jan 21	24.54500 -1.65	26.56	24.30	25.77	673,469
28 Jan 21	26.19500 +1.03	27.10	24.34	24.45	1,081,506
27 Jan 21	25.16500 +0.38	25.61	23.83	24.95	538,271
26 Jan 21	24.78500 +1.99	25.90	22.61	22.61	713,623
25 Jan 21	22.79000 -2.41	24.75	22.76	24.60	702,415
22 Jan 21	25.20000 -0.99	25.92	24.38	25.75	506,858
21 Jan 21	26.19000 -0.55	26.60	26.00	26.31	257,107
20 Jan 21	26.73500 -0.38	27.20	26.35	26.81	266,250
19 Jan 21	27.11500 -0.59	28.00	26.82	27.90	337,347
18 Jan 21	27.71000 +0.13	27.95	26.97	27.12	195,772
15 Jan 21	27.58500 -0.88	28.94	26.96	28.47	337,776
14 Jan 21	28.46500 -0.10	28.60	27.84	28.56	273,837
13 Jan 21	28.56500 -1.14	30.27	28.33	29.99	454,932
12 Jan 21	29.71000 +0.48	29.99	28.80	29.00	324,159
11 Jan 21	29.22500 -1.40	30.48	28.85	30.48	407,417
08 Jan 21	30.62000 -0.24	32.35	30.45	31.88	542,624
07 Jan 21	30.86000 -0.17	32.15	30.35	31.49	606,574
06 Jan 21	31.03000 +1.96	31.60	28.80	29.60	783,831
05 Jan 21	29.07000 +1.94	29.11	27.13	27.13	524,471
04 Jan 21	27.12500 +0.38	29.07	27.00	27.00	558,729
31 Dec 20	26.74500 -0.18	27.45	26.52	27.00	76,085
30 Dec 20	26.92500 +0.30	27.20	26.40	26.60	164,573
29 Dec 20	26.62000 -0.58	27.47	26.62	26.82	257,040
28 Dec 20	27.20000 -0.61	28.50	27.10	28.20	235,051
24 Dec 20	27.81000 +0.08	28.27	27.30	28.00	216,308
23 Dec 20	27.72500 +0.34	27.85	26.70	27.01	388,868
22 Dec 20	27.39000 -0.26	28.30	27.23	27.69	282,288
21 Dec 20	27.64500 -1.72	28.49	26.00	28.42	883,177
18 Dec 20	29.36000 +0.10	30.29	28.75	29.32	292,925
17 Dec 20	29.26000 +0.76	31.69	28.56	28.56	973,742
16 Dec 20	28.50000 +0.63	28.50	27.91	28.25	362,919
15 Dec 20	27.87500 -0.02	28.33	27.57	27.80	215,065
14 Dec 20	27.90000 -0.23	28.94	27.88	28.50	258,642
11 Dec 20	28.12500 -0.91	29.39	28.06	29.16	284,802
10 Dec 20	29.03000 +0.53	29.45	27.87	28.35	621,219
09 Dec 20	28.50000 +0.14	28.80	27.94	28.75	355,259
08 Dec 20	28.36000 -0.26	28.69	27.73	28.50	302,971
07 Dec 20	28.62000 +0.58	28.75	27.61	28.34	376,108
04 Dec 20	28.04500 +0.25	28.30	27.51	27.59	597,231
03 Dec 20	27.79000 -0.55	28.34	25.80	28.26	994,819
02 Dec 20	28.34000 -0.54	29.19	27.85	28.99	662,352
01 Dec 20	28.88000 +0.75	29.68	28.34	28.44	713,577
30 Nov 20	28.13000 -2.68	32.30	28.13	31.00	1,623,759
27 Nov 20	30.80500 +1.41	32.00	28.60	29.80	984,515
26 Nov 20	29.39500 +0.00	30.58	27.20	29.80	1,160,739
25 Nov 20	29.40000 +0.15	33.89	27.95	32.50	3,553,333
24 Nov 20	29.25000 +5.50	30.21	25.00	25.00	3,897,579
23 Nov 20	23.75500 +2.75	24.09	21.81	22.00	1,282,372
20 Nov 20	21.00500 +0.88	21.87	19.50	19.90	1,278,752
19 Nov 20	20.12000 -2.25	22.00	19.20	20.00	1,850,863
18 Nov 20	22.37500 -0.55	23.56	21.50	23.47	1,429,241
17 Nov 20	22.92500 +1.97	25.94	21.45	21.45	3,739,461
16 Nov 20	20.95000 +4.24	21.25	17.30	17.46	2,748,416
13 Nov 20	16.71400 +1.41	17.00	14.90	14.96	804,503
12 Nov 20	15.30000 -0.38	15.73	14.86	15.70	561,703
11 Nov 20	15.67800 -0.22	16.62	15.25	16.40	738,966
10 Nov 20	15.89600 +1.62	16.70	14.41	14.59	1,578,717
09 Nov 20	14.28000 +1.91	14.99	12.58	13.30	1,244,422
06 Nov 20	12.37000 -0.58	13.18	12.36	12.81	396,849
05 Nov 20	12.94600 -0.08	13.46	12.86	13.41	305,036
04 Nov 20	13.02400 +0.03	13.40	12.67	13.10	412,583
03 Nov 20	12.99600 +0.20	13.61	12.92	13.15	530,293
02 Nov 20	12.79400 +0.84	12.97	11.90	12.00	514,723
30 Oct 20	11.95800 +0.26	12.17	11.40	11.50	480,293
29 Oct 20	11.69400 -0.21	12.15	11.19	11.91	502,882
28 Oct 20	11.90800 -0.83	12.31	11.65	12.31	565,271
27 Oct 20	12.73800 -0.40	13.24	12.56	13.20	389,957
26 Oct 20	13.14200 -0.73	13.78	13.14	13.68	360,429
23 Oct 20	13.87000 -0.01	14.36	13.87	13.89	334,428
22 Oct 20	13.88000 -0.14	14.07	13.69	13.88	212,465
21 Oct 20	14.02000 -0.32	15.05	13.57	14.39	879,528
20 Oct 20	14.34000 -0.64	14.90	14.20	14.90	360,466
19 Oct 20	14.98000 +0.67	14.98	14.10	14.38	245,430
16 Oct 20	14.31400 +0.22	14.40	13.84	14.14	273,860
15 Oct 20	14.09200 -0.94	14.88	13.41	14.88	607,460
14 Oct 20	15.03200 +0.03	15.16	14.60	14.93	390,078
13 Oct 20	15.00000 -0.88	15.87	14.88	15.87	669,485
12 Oct 20	15.88000 -0.74	16.93	15.75	16.93	391,767
09 Oct 20	16.62400 -0.60	17.50	16.53	17.22	320,895
08 Oct 20	17.22400 +0.55	17.29	16.40	16.94	316,594
07 Oct 20	16.67400 -0.70	17.49	16.46	17.16	505,450
06 Oct 20	17.37400 +0.75	17.85	16.81	16.93	563,664
05 Oct 20	16.62800 +0.53	16.75	15.70	15.86	504,558
02 Oct 20	16.09600 +0.41	16.10	14.90	15.99	529,085
01 Oct 20	15.68200 -1.29	17.21	15.55	17.18	442,685
30 Sep 20	16.96800 +0.67	17.57	15.90	15.98	534,260
29 Sep 20	16.29400 -0.84	17.75	15.94	17.30	678,540
28 Sep 20	17.13200 +1.95	17.50	15.27	15.27	694,648
25 Sep 20	15.17800 -0.37	16.00	15.13	15.59	344,370
24 Sep 20	15.55000 -1.14	16.00	15.19	15.46	538,894
23 Sep 20	16.68800 -0.70	17.94	16.69	17.29	351,932
22 Sep 20	17.39200 -0.39	18.46	17.03	18.00	419,328
21 Sep 20	17.78400 -2.28	19.76	17.78	19.76	535,227
18 Sep 20	20.06500 -0.60	20.83	19.90	20.83	275,624
17 Sep 20	20.67000 +0.11	21.18	20.13	20.27	350,559
16 Sep 20	20.56000 +0.96	21.00	19.62	19.75	813,785
15 Sep 20	19.60000 +1.28	19.68	18.27	18.28	480,287
14 Sep 20	18.31600 -0.64	19.30	18.28	19.00	314,246
11 Sep 20	18.95800 -0.14	19.70	18.71	18.92	219,262
10 Sep 20	19.10000 -0.02	19.55	18.46	19.00	499,348
09 Sep 20	19.11800 -0.63	19.41	18.67	19.32	392,653
08 Sep 20	19.75000 -0.81	20.60	19.23	20.50	507,617
07 Sep 20	20.55500 -0.42	21.50	20.31	21.45	482,192
04 Sep 20	20.98000 +0.67	21.32	20.00	20.00	856,073
03 Sep 20	20.31000 -2.54	22.80	20.14	22.57	1,578,630
02 Sep 20	22.85000 -2.46	23.86	21.66	23.86	1,009,638
01 Sep 20	25.31000 -0.35	25.85	25.31	25.80	125,711
31 Aug 20	25.65500 -0.19	26.60	25.40	26.00	367,906
28 Aug 20	25.84500 -0.41	26.58	25.66	26.40	262,088
27 Aug 20	26.25500 -0.34	26.73	26.02	26.60	155,604
26 Aug 20	26.59500 -0.36	27.14	26.41	26.97	96,936
25 Aug 20	26.95500 -0.28	27.58	26.76	27.44	119,522
24 Aug 20	27.24000 -0.23	27.59	26.56	27.43	223,365
21 Aug 20	27.46500 -0.56	28.02	27.38	28.02	100,756
20 Aug 20	28.02500 -0.35	28.03	27.52	27.78	145,146
19 Aug 20	28.38000 -0.22	28.42	27.81	28.40	134,857
18 Aug 20	28.60000 -1.02	29.47	28.00	29.01	196,571
17 Aug 20	29.62000 -0.19	30.08	29.12	29.90	122,520
14 Aug 20	29.81000 -0.51	29.82	28.63	29.74	168,103
13 Aug 20	30.32000 -0.39	31.16	30.02	30.62	133,629
12 Aug 20	30.71000 +0.00	31.93	30.55	31.10	239,560
11 Aug 20	30.70500 +0.98	31.43	29.98	29.98	286,791
10 Aug 20	29.73000 +1.44	29.74	28.10	28.50	158,662
07 Aug 20	28.29000 -0.71	29.30	28.04	29.30	112,563
06 Aug 20	29.00000 -0.99	30.30	28.60	30.30	236,116
05 Aug 20	29.99000 +1.75	30.10	27.97	27.97	180,788
04 Aug 20	28.24000 -0.97	30.59	27.70	29.35	283,782
03 Aug 20	29.20500 +1.27	29.65	27.10	28.66	262,123
31 Jul 20	27.93500 +1.56	27.93	25.35	26.12	301,830
30 Jul 20	26.37000 -1.55	28.03	26.04	27.85	350,967
29 Jul 20	27.92000 -1.48	29.01	27.40	28.90	222,372
28 Jul 20	29.39500 -0.22	29.53	28.92	29.28	173,299
27 Jul 20	29.61000 -1.28	30.60	29.33	30.55	301,376
24 Jul 20	30.89000 -1.06	31.55	30.01	31.55	321,422
23 Jul 20	31.95000 -0.19	32.70	31.72	32.49	149,768
22 Jul 20	32.14000 -1.28	34.74	32.14	33.50	261,619
21 Jul 20	33.41500 +1.28	33.42	32.06	32.06	192,349
20 Jul 20	32.13000 -0.52	32.89	31.90	32.89	89,986
17 Jul 20	32.65000 +0.42	32.65	31.76	32.49	124,376
16 Jul 20	32.23500 +0.48	32.38	31.66	31.75	137,509
15 Jul 20	31.76000 -0.32	32.63	31.65	32.35	198,456
14 Jul 20	32.07500 -0.59	32.70	31.85	32.12	192,551
13 Jul 20	32.66500 -0.68	33.65	32.18	33.65	269,450
10 Jul 20	33.34500 -0.50	33.97	32.20	33.50	228,894
09 Jul 20	33.85000 -0.10	34.91	33.52	34.29	190,681
08 Jul 20	33.94500 -2.45	36.23	33.94	36.01	318,439
07 Jul 20	36.39500 +0.15	36.54	35.78	36.40	133,012
06 Jul 20	36.24000 +0.92	36.49	34.61	35.96	238,975
03 Jul 20	35.32500 -0.74	36.50	34.10	36.10	387,130
02 Jul 20	36.06500 -1.01	37.90	36.01	37.35	330,501
01 Jul 20	37.07500 -0.08	38.25	36.30	37.50	220,825
30 Jun 20	37.16000 -2.22	40.40	36.83	40.19	378,865
29 Jun 20	39.38500 +0.15	39.94	37.70	38.50	215,581
26 Jun 20	39.23500 -1.44	41.86	39.24	41.86	126,988
25 Jun 20	40.68000 +0.16	40.99	39.05	40.30	209,429
24 Jun 20	40.52000 -2.72	43.60	40.52	43.33	227,686
23 Jun 20	43.24000 +1.70	43.24	41.44	42.20	246,499
22 Jun 20	41.54500 -2.79	43.97	41.10	43.50	359,571
19 Jun 20	44.33500 +1.38	44.88	42.12	43.06	338,210
18 Jun 20	42.95000 -0.05	43.23	41.62	42.29	171,813
17 Jun 20	43.00000 -0.87	44.40	42.23	43.82	174,602
16 Jun 20	43.86500 +0.34	46.10	43.81	45.80	291,153
15 Jun 20	43.52500 +0.64	44.39	41.03	41.94	294,596
12 Jun 20	42.88500 +0.36	44.94	41.00	41.20	475,051
11 Jun 20	42.52500 -1.35	43.50	41.20	42.22	453,452
10 Jun 20	43.87500 -0.96	46.86	43.05	46.50	330,953
09 Jun 20	44.83000 -1.71	48.40	42.22	47.82	569,264
08 Jun 20	46.54500 +5.00	49.00	42.62	42.79	1,136,253
05 Jun 20	41.54000 +1.46	42.48	40.56	40.85	611,949
04 Jun 20	40.08500 +1.05	41.88	38.55	39.00	637,460
03 Jun 20	39.03500 +2.12	39.99	37.72	37.89	551,309
02 Jun 20	36.91500 +0.25	38.76	36.70	36.70	399,441
01 Jun 20	36.67000 +3.95	37.05	33.00	33.72	657,492
29 May 20	32.72000 -1.36	33.58	32.05	33.19	429,450
28 May 20	34.08500 +0.08	35.99	33.42	34.55	583,785
27 May 20	34.01000 -0.03	36.48	33.65	34.05	563,189
26 May 20	34.04500 +4.79	35.44	29.30	29.30	1,011,185
25 May 20	29.25000 +28.44	31.80	28.83	29.15	672,181
22 May 20	0.80970 -0.02	0.84	0.80	0.84	295,659
21 May 20	0.82590 -0.02	0.88	0.81	0.82	250,247
20 May 20	0.84330 -0.05	0.88	0.80	0.88	668,513
19 May 20	0.89000 -0.06	0.97	0.88	0.97	356,783
18 May 20	0.95310 +0.02	0.97	0.93	0.96	158,918
15 May 20	0.92990 -0.05	1.02	0.92	1.00	186,717
14 May 20	0.97510 -0.02	1.02	0.95	0.99	176,564
13 May 20	1.00000 -0.02	1.03	0.99	1.02	172,605
12 May 20	1.02060 -0.01	1.06	1.02	1.03	159,783
11 May 20	1.03450 +0.01	1.05	1.02	1.03	136,866
08 May 20	1.02060 +0.00	1.05	1.02	1.03	128,386
07 May 20	1.02060 +0.00	1.03	1.01	1.02	123,956
06 May 20	1.02200 +0.00	1.03	1.00	1.03	210,120
05 May 20	1.01800 +0.02	1.07	1.00	1.07	231,897
04 May 20	1.00000 -0.09	1.05	1.00	1.04	262,714
30 Apr 20	1.08540 -0.02	1.15	1.04	1.12	344,315
29 Apr 20	1.10510 +0.08	1.12	1.03	1.03	331,865
28 Apr 20	1.02550 +0.05	1.03	0.98	0.98	216,626
27 Apr 20	0.97250 +0.00	1.02	0.97	0.99	281,862
24 Apr 20	0.97130 -0.04	1.00	0.97	1.00	251,003
23 Apr 20	1.00750 -0.01	1.06	0.99	1.03	235,215
22 Apr 20	1.01800 +0.05	1.05	0.97	0.98	264,908
21 Apr 20	0.97020 -0.04	1.02	0.97	1.00	252,795
20 Apr 20	1.01390 -0.01	1.04	1.01	1.03	154,384
17 Apr 20	1.02000 +0.03	1.05	1.00	1.05	249,105
16 Apr 20	0.99390 +0.00	1.04	0.98	1.03	299,078
15 Apr 20	0.98990 -0.11	1.10	0.99	1.10	364,258
14 Apr 20	1.10450 -0.05	1.19	1.10	1.17	276,697
09 Apr 20	1.15000 -0.03	1.24	1.15	1.20	505,435
08 Apr 20	1.18160 +0.00	1.18	1.15	1.16	260,471
07 Apr 20	1.18190 +0.03	1.21	1.13	1.18	531,443
06 Apr 20	1.15000 +0.05	1.18	1.07	1.15	481,488
03 Apr 20	1.09990 -0.07	1.21	1.08	1.16	682,232
02 Apr 20	1.17000 +0.15	1.19	1.01	1.04	983,142
01 Apr 20	1.01650 -0.02	1.04	1.00	1.01	215,172
31 Mar 20	1.03160 +0.03	1.06	1.01	1.02	250,483
30 Mar 20	0.99770 -0.01	1.01	0.96	1.00	237,792
27 Mar 20	1.00840 -0.04	1.05	1.00	1.05	390,943
26 Mar 20	1.04750 +0.01	1.06	0.99	1.00	399,399
25 Mar 20	1.03360 +0.01	1.10	0.98	1.05	663,909
24 Mar 20	1.02000 +0.06	1.03	0.98	1.02	490,600
23 Mar 20	0.96290 +0.01	1.01	0.87	0.90	609,782
20 Mar 20	0.95160 +0.00	1.06	0.95	1.04	730,537
19 Mar 20	0.94930 +0.07	1.04	0.88	1.01	613,036
18 Mar 20	0.87890 +0.03	1.10	0.82	0.89	937,275
17 Mar 20	0.84480 +0.08	0.87	0.74	0.80	968,343
16 Mar 20	0.76280 -0.16	0.86	0.65	0.86	1,366,936
13 Mar 20	0.92090 -0.03	1.02	0.90	1.00	936,364
12 Mar 20	0.95280 -0.07	1.03	0.94	1.00	1,270,574
11 Mar 20	1.02550 -0.06	1.19	1.03	1.18	1,049,362
10 Mar 20	1.09010 +0.00	1.27	1.04	1.19	1,700,688
09 Mar 20	1.08540 -0.30	1.20	0.92	1.00	2,149,132
06 Mar 20	1.38400 -0.23	1.58	1.38	1.57	1,395,872
05 Mar 20	1.61050 -0.10	1.75	1.61	1.75	400,224
04 Mar 20	1.71390 -0.01	1.75	1.69	1.75	329,287
03 Mar 20	1.72340 +0.03	1.77	1.71	1.74	446,735
02 Mar 20	1.69100 -0.03	1.80	1.64	1.76	568,982
28 Feb 20	1.72340 -0.06	1.74	1.66	1.70	755,723
27 Feb 20	1.78800 -0.11	1.87	1.73	1.87	970,701
26 Feb 20	1.90100 -0.01	1.92	1.85	1.86	662,731
25 Feb 20	1.91400 -0.13	2.08	1.90	2.06	618,022
24 Feb 20	2.04290 -0.12	2.11	2.00	2.10	720,696
21 Feb 20	2.16510 -0.01	2.20	2.11	2.18	558,719
20 Feb 20	2.17290 -0.20	2.25	1.75	1.81	2,279,491
19 Feb 20	2.37710 +0.01	2.42	2.31	2.41	458,372
18 Feb 20	2.36690 -0.06	2.40	2.34	2.39	357,143
17 Feb 20	2.42890 +0.06	2.46	2.39	2.39	411,257
14 Feb 20	2.37390 -0.02	2.44	2.37	2.39	279,652
13 Feb 20	2.39100 -0.02	2.42	2.35	2.40	402,650
12 Feb 20	2.41010 +0.05	2.45	2.37	2.37	471,030
11 Feb 20	2.35910 +0.12	2.37	2.25	2.26	432,989
10 Feb 20	2.23810 -0.03	2.27	2.21	2.27	460,720
07 Feb 20	2.26790 -0.17	2.43	2.25	2.42	780,752
06 Feb 20	2.43790 +0.00	2.52	2.42	2.47	453,394
05 Feb 20	2.43700 +0.08	2.45	2.34	2.37	430,098
04 Feb 20	2.36000 +0.05	2.39	2.32	2.34	308,141
03 Feb 20	2.30610 +0.02	2.33	2.25	2.29	408,584
31 Jan 20	2.28990 -0.03	2.35	2.27	2.34	356,370
30 Jan 20	2.32090 -0.10	2.36	2.30	2.35	551,900
29 Jan 20	2.41590 +0.08	2.42	2.34	2.38	476,013
28 Jan 20	2.33590 +0.06	2.34	2.21	2.28	632,241
27 Jan 20	2.27890 -0.08	2.32	2.26	2.29	514,503
24 Jan 20	2.35910 -0.03	2.44	2.35	2.41	358,013
23 Jan 20	2.39010 -0.07	2.45	2.36	2.44	368,900
22 Jan 20	2.45990 -0.04	2.51	2.43	2.50	383,971
21 Jan 20	2.49490 -0.05	2.54	2.49	2.53	239,260
20 Jan 20	2.54010 +0.00	2.56	2.51	2.55	239,207
17 Jan 20	2.53690 -0.08	2.63	2.53	2.63	431,184
16 Jan 20	2.61710 -0.01	2.65	2.61	2.64	216,106
15 Jan 20	2.63100 -0.01	2.66	2.61	2.65	269,155
14 Jan 20	2.64090 -0.03	2.68	2.63	2.67	282,158
13 Jan 20	2.67510 -0.01	2.69	2.65	2.69	196,557
10 Jan 20	2.68400 +0.01	2.71	2.66	2.68	179,230
09 Jan 20	2.67710 +0.00	2.70	2.65	2.69	198,138
08 Jan 20	2.68000 +0.01	2.69	2.63	2.66	319,790
07 Jan 20	2.67300 -0.01	2.72	2.67	2.68	280,494
06 Jan 20	2.68490 -0.08	2.73	2.66	2.73	452,069
03 Jan 20	2.76600 -0.04	2.86	2.76	2.84	567,960
02 Jan 20	2.80390 -0.01	2.87	2.80	2.82	327,532
31 Dec 19	2.81200 +0.03	2.82	2.76	2.77	161,491
30 Dec 19	2.78400 +0.03	2.82	2.73	2.75	303,763
27 Dec 19	2.75700 +0.01	2.85	2.73	2.78	478,961
24 Dec 19	2.74600 +0.00	2.77	2.73	2.73	240,404
23 Dec 19	2.74400 +0.10	2.74	2.64	2.65	509,347
20 Dec 19	2.64490 -0.02	2.68	2.63	2.67	296,294
19 Dec 19	2.66200 +0.04	2.68	2.58	2.60	276,051
18 Dec 19	2.62090 -0.05	2.67	2.54	2.67	477,390
17 Dec 19	2.67190 +0.01	2.68	2.64	2.66	384,999
16 Dec 19	2.66490 +0.02	2.70	2.65	2.65	419,839
13 Dec 19	2.64700 +0.04	2.70	2.63	2.65	831,387
12 Dec 19	2.61110 +0.09	2.63	2.51	2.51	733,740
11 Dec 19	2.52010 +0.04	2.55	2.47	2.49	552,051
10 Dec 19	2.48190 +0.08	2.51	2.37	2.40	694,320
09 Dec 19	2.39990 +0.03	2.45	2.36	2.38	589,895
06 Dec 19	2.37210 +0.08	2.37	2.27	2.29	422,264
05 Dec 19	2.29390 +0.01	2.33	2.27	2.29	335,904
04 Dec 19	2.28000 +0.05	2.28	2.20	2.22	374,076
03 Dec 19	2.23310 -0.05	2.30	2.18	2.28	596,043
02 Dec 19	2.27890 -0.05	2.37	2.28	2.31	585,903
29 Nov 19	2.33300 -0.06	2.40	2.33	2.39	282,017
28 Nov 19	2.39790 +0.04	2.41	2.34	2.36	330,384
27 Nov 19	2.36290 +0.03	2.39	2.31	2.34	536,747
26 Nov 19	2.33710 -0.08	2.45	2.33	2.43	571,953
25 Nov 19	2.42110 +0.00	2.46	2.36	2.42	506,439
22 Nov 19	2.41700 -0.03	2.51	2.41	2.45	385,671
21 Nov 19	2.45090 -0.02	2.49	2.41	2.44	362,726
20 Nov 19	2.47490 +0.06	2.48	2.34	2.40	583,340
19 Nov 19	2.41500 -0.04	2.51	2.40	2.46	381,772
18 Nov 19	2.45790 +0.05	2.51	2.41	2.42	668,109
15 Nov 19	2.41090 -0.19	2.69	2.34	2.68	2,037,785
14 Nov 19	2.60090 -0.05	2.65	2.57	2.65	538,013
13 Nov 19	2.64900 +0.06	2.65	2.55	2.61	802,543
12 Nov 19	2.58590 +0.01	2.63	2.55	2.58	663,072
11 Nov 19	2.58010 +0.04	2.59	2.51	2.52	357,769
08 Nov 19	2.53810 -0.02	2.55	2.48	2.55	512,272
07 Nov 19	2.56010 +0.11	2.57	2.45	2.46	577,646
06 Nov 19	2.45410 +0.02	2.48	2.41	2.45	362,223
05 Nov 19	2.43210 +0.01	2.47	2.40	2.41	458,376
04 Nov 19	2.42510 +0.11	2.44	2.33	2.33	608,948
01 Nov 19	2.31310 +0.14	2.34	2.15	2.17	525,623
31 Oct 19	2.17290 -0.11	2.30	2.17	2.30	803,677
30 Oct 19	2.28610 -0.10	2.39	2.29	2.37	387,012
29 Oct 19	2.38110 -0.02	2.40	2.35	2.39	248,127
28 Oct 19	2.39790 +0.04	2.43	2.35	2.35	301,129
25 Oct 19	2.35300 -0.02	2.39	2.32	2.37	238,201
24 Oct 19	2.36900 -0.01	2.45	2.37	2.40	437,464
23 Oct 19	2.37590 +0.07	2.41	2.27	2.27	544,552
22 Oct 19	2.30990 +0.00	2.33	2.26	2.31	388,110
21 Oct 19	2.30900 +0.01	2.36	2.27	2.32	269,555
18 Oct 19	2.30090 -0.01	2.33	2.28	2.30	189,868
17 Oct 19	2.31310 -0.04	2.39	2.31	2.34	388,909
16 Oct 19	2.35790 +0.06	2.39	2.25	2.27	449,930
15 Oct 19	2.29710 +0.03	2.31	2.26	2.28	309,525
14 Oct 19	2.26990 -0.09	2.34	2.22	2.34	515,577
11 Oct 19	2.35910 +0.07	2.36	2.29	2.32	535,574
10 Oct 19	2.29310 +0.05	2.31	2.22	2.24	470,342
09 Oct 19	2.24500 +0.06	2.25	2.15	2.19	382,800
08 Oct 19	2.18910 -0.06	2.27	2.16	2.27	459,491
07 Oct 19	2.24910 +0.02	2.26	2.18	2.25	330,665
04 Oct 19	2.22500 +0.02	2.26	2.15	2.22	452,348
03 Oct 19	2.20390 -0.02	2.26	2.18	2.21	625,376
02 Oct 19	2.22300 -0.10	2.30	2.21	2.30	671,751
01 Oct 19	2.31910 -0.11	2.46	2.30	2.45	640,703
30 Sep 19	2.42800 -0.01	2.46	2.41	2.45	191,998
27 Sep 19	2.44190 +0.04	2.46	2.39	2.39	269,270
26 Sep 19	2.40310 -0.02	2.48	2.39	2.46	386,320
25 Sep 19	2.42400 -0.06	2.45	2.35	2.45	690,466
24 Sep 19	2.48710 -0.02	2.55	2.46	2.53	390,375
23 Sep 19	2.51000 -0.13	2.62	2.49	2.62	742,880
20 Sep 19	2.64200 -0.01	2.65	2.61	2.63	286,481
19 Sep 19	2.64810 -0.06	2.73	2.63	2.69	421,242
18 Sep 19	2.71100 -0.07	2.81	2.70	2.79	296,152
17 Sep 19	2.78110 -0.05	2.89	2.75	2.85	437,713
16 Sep 19	2.83410 +0.09	2.92	2.81	2.84	644,408
13 Sep 19	2.74400 +0.01	2.81	2.72	2.74	280,312
12 Sep 19	2.73410 -0.06	2.82	2.67	2.79	466,787
11 Sep 19	2.79090 -0.09	2.91	2.78	2.89	420,367
10 Sep 19	2.88300 +0.15	2.89	2.79	2.83	834,355
09 Sep 19	2.73210 +0.03	2.77	2.64	2.73	392,793
06 Sep 19	2.70490 -0.07	2.78	2.69	2.78	403,859
05 Sep 19	2.77700 +0.15	2.78	2.66	2.66	693,618
04 Sep 19	2.62900 +0.10	2.63	2.55	2.57	373,892
03 Sep 19	2.52910 -0.07	2.60	2.52	2.60	254,353
02 Sep 19	2.59690 +0.04	2.63	2.55	2.56	295,074
30 Aug 19	2.55600 +0.07	2.57	2.49	2.49	474,209
29 Aug 19	2.48710 +0.06	2.51	2.41	2.43	375,612
28 Aug 19	2.43010 +0.05	2.43	2.34	2.38	396,990
27 Aug 19	2.37910 -0.05	2.47	2.36	2.44	360,693
26 Aug 19	2.43090 +0.02	2.47	2.33	2.37	363,016
23 Aug 19	2.41410 -0.11	2.54	2.39	2.54	557,269
22 Aug 19	2.52190 +0.00	2.58	2.49	2.52	440,857
21 Aug 19	2.52500 +0.12	2.58	2.41	2.41	679,998
20 Aug 19	2.40490 -0.04	2.47	2.39	2.47	370,318
19 Aug 19	2.44800 +0.11	2.45	2.36	2.38	565,493
16 Aug 19	2.34090 +0.00	2.41	2.30	2.36	466,776
15 Aug 19	2.33800 -0.10	2.47	2.27	2.43	802,171
14 Aug 19	2.43790 -0.18	2.62	2.43	2.62	513,776
13 Aug 19	2.61400 +0.11	2.64	2.43	2.48	668,616
12 Aug 19	2.50710 -0.08	2.63	2.49	2.61	509,208
09 Aug 19	2.58790 -0.09	2.67	2.55	2.67	540,629
08 Aug 19	2.67710 +0.05	2.72	2.62	2.70	415,709
07 Aug 19	2.62500 -0.08	2.74	2.59	2.73	607,880
06 Aug 19	2.70690 -0.04	2.82	2.71	2.74	592,428
05 Aug 19	2.75010 -0.20	2.88	2.72	2.88	969,264
02 Aug 19	2.94990 -0.18	3.02	2.92	3.02	622,287
01 Aug 19	3.12800 -0.01	3.15	3.06	3.10	438,997
31 Jul 19	3.13610 +0.10	3.17	3.04	3.04	500,899
30 Jul 19	3.03790 -0.05	3.11	2.97	3.09	619,873
29 Jul 19	3.08890 -0.05	3.18	3.08	3.12	460,422
26 Jul 19	3.14310 +0.14	3.16	2.97	3.00	1,140,878
25 Jul 19	3.00000 +0.31	3.19	2.88	2.90	3,126,666
24 Jul 19	2.69390 +0.06	2.70	2.53	2.69	553,955
23 Jul 19	2.63510 +0.13	2.64	2.55	2.55	530,361
22 Jul 19	2.50910 +0.12	2.53	2.40	2.40	491,106
19 Jul 19	2.38600 +0.01	2.43	2.35	2.42	249,901
18 Jul 19	2.37790 +0.00	2.45	2.33	2.35	465,118
17 Jul 19	2.37590 -0.18	2.53	2.35	2.52	724,960
16 Jul 19	2.55310 +0.03	2.56	2.48	2.52	268,338
15 Jul 19	2.52100 -0.12	2.64	2.48	2.62	626,712
12 Jul 19	2.64090 -0.13	2.75	2.62	2.69	787,999
11 Jul 19	2.76690 +0.00	2.85	2.74	2.80	429,450
10 Jul 19	2.76510 +0.06	2.78	2.71	2.71	306,222
09 Jul 19	2.70610 -0.01	2.72	2.65	2.70	256,031
08 Jul 19	2.71910 +0.05	2.72	2.64	2.65	293,867
05 Jul 19	2.66900 -0.03	2.71	2.64	2.68	249,612
04 Jul 19	2.70000 -0.03	2.73	2.66	2.71	266,251
03 Jul 19	2.73210 +0.03	2.76	2.61	2.65	459,733
02 Jul 19	2.70000 -0.02	2.75	2.66	2.72	515,806
01 Jul 19	2.72310 +0.20	2.77	2.58	2.59	1,037,718
28 Jun 19	2.52710 +0.00	2.55	2.49	2.53	156,920
27 Jun 19	2.52390 +0.00	2.57	2.46	2.54	232,210
26 Jun 19	2.52500 +0.08	2.55	2.44	2.47	292,743
25 Jun 19	2.45000 -0.03	2.47	2.39	2.45	272,084
24 Jun 19	2.47810 -0.05	2.57	2.45	2.53	333,720
21 Jun 19	2.52790 +0.09	2.59	2.39	2.42	735,769
20 Jun 19	2.44190 +0.16	2.47	2.32	2.32	1,014,574
19 Jun 19	2.28610 -0.04	2.34	2.26	2.32	290,289
18 Jun 19	2.32490 +0.10	2.33	2.18	2.21	492,972
17 Jun 19	2.22910 +0.00	2.27	2.18	2.24	243,322
14 Jun 19	2.23400 -0.07	2.32	2.23	2.27	339,061
13 Jun 19	2.30410 +0.06	2.30	2.20	2.23	363,859
12 Jun 19	2.24500 -0.04	2.29	2.22	2.25	289,347
11 Jun 19	2.28990 -0.02	2.36	2.27	2.32	505,821
10 Jun 19	2.31190 +0.09	2.34	2.23	2.23	535,172
07 Jun 19	2.22010 +0.12	2.22	2.10	2.10	523,957
06 Jun 19	2.10400 +0.03	2.16	2.04	2.15	298,090
05 Jun 19	2.07100 +0.00	2.14	2.05	2.08	383,384
04 Jun 19	2.07100 +0.08	2.08	1.96	1.99	363,122
03 Jun 19	1.99250 -0.04	2.01	1.96	2.00	304,188
31 May 19	2.03390 -0.04	2.04	1.96	2.04	518,370
30 May 19	2.07300 +0.00	2.12	2.06	2.09	184,606
29 May 19	2.07590 -0.04	2.13	2.06	2.09	424,897
28 May 19	2.11610 -0.02	2.19	2.11	2.16	323,045
27 May 19	2.13210 +0.00	2.18	2.11	2.15	229,009
24 May 19	2.13210 -0.06	2.24	2.13	2.23	406,114
23 May 19	2.19400 -0.12	2.28	2.17	2.28	556,547
22 May 19	2.31190 -0.15	2.48	2.28	2.46	583,494
21 May 19	2.45790 +0.06	2.46	2.39	2.40	376,137
20 May 19	2.39300 -0.05	2.52	2.36	2.49	608,598
17 May 19	2.43990 +0.19	2.49	2.37	2.41	1,676,672
16 May 19	2.24990 +0.00	2.29	2.24	2.28	245,803
15 May 19	2.24500 -0.01	2.28	2.20	2.27	405,649
14 May 19	2.25800 +0.07	2.26	2.16	2.18	404,405
13 May 19	2.18300 -0.01	2.23	2.14	2.20	320,710
10 May 19	2.18910 -0.03	2.28	2.19	2.23	316,398
09 May 19	2.21490 -0.07	2.29	2.17	2.28	339,374
08 May 19	2.28000 +0.05	2.30	2.21	2.25	225,850
07 May 19	2.23310 +0.01	2.35	2.22	2.25	642,267
06 May 19	2.22100 +0.08	2.26	2.05	2.08	674,707
03 May 19	2.14310 +0.03	2.20	2.09	2.10	332,495
02 May 19	2.11410 -0.10	2.20	2.11	2.20	407,804
30 Apr 19	2.21000 -0.03	2.24	2.19	2.24	194,857
29 Apr 19	2.24300 +0.00	2.26	2.21	2.23	161,349
26 Apr 19	2.23810 -0.05	2.29	2.22	2.29	294,557
25 Apr 19	2.28990 -0.03	2.36	2.27	2.34	298,211
24 Apr 19	2.32490 -0.06	2.38	2.31	2.37	332,915
23 Apr 19	2.38000 +0.04	2.44	2.37	2.42	438,164
18 Apr 19	2.34090 -0.06	2.44	2.27	2.40	687,167
17 Apr 19	2.39990 +0.28	2.40	2.20	2.20	1,544,579
16 Apr 19	2.11990 +0.00	2.17	2.10	2.12	287,525
15 Apr 19	2.11700 -0.02	2.16	2.11	2.15	172,769
12 Apr 19	2.13990 +0.05	2.17	2.06	2.10	399,851
11 Apr 19	2.09410 +0.00	2.12	2.09	2.11	135,826
10 Apr 19	2.09410 -0.03	2.14	2.08	2.12	287,056
09 Apr 19	2.11990 -0.05	2.23	2.12	2.17	426,160
08 Apr 19	2.17290 +0.00	2.20	2.14	2.18	175,097
05 Apr 19	2.17200 +0.00	2.21	2.17	2.18	241,974
04 Apr 19	2.17200 +0.00	2.18	2.11	2.17	296,626
03 Apr 19	2.16710 -0.03	2.26	2.17	2.22	344,533
02 Apr 19	2.19490 +0.06	2.29	2.18	2.21	676,703
01 Apr 19	2.13700 +0.04	2.19	2.12	2.12	369,155
29 Mar 19	2.09410 +0.01	2.16	2.08	2.11	213,019
28 Mar 19	2.08890 -0.04	2.13	2.06	2.12	268,230
27 Mar 19	2.13210 -0.02	2.21	2.11	2.19	307,868
26 Mar 19	2.15200 +0.07	2.19	2.08	2.12	461,728
25 Mar 19	2.08310 -0.13	2.18	2.05	2.18	658,710
22 Mar 19	2.21000 -0.01	2.24	2.15	2.22	466,278
21 Mar 19	2.21690 +0.01	2.24	2.19	2.23	207,301
20 Mar 19	2.20300 +0.00	2.24	2.17	2.20	214,623
19 Mar 19	2.20390 -0.02	2.27	2.19	2.23	226,188
18 Mar 19	2.22010 +0.05	2.25	2.17	2.21	225,840
15 Mar 19	2.17400 -0.07	2.26	2.17	2.25	348,440
14 Mar 19	2.24090 -0.01	2.31	2.23	2.25	297,468
13 Mar 19	2.24790 +0.06	2.26	2.17	2.17	257,892
12 Mar 19	2.18910 +0.01	2.26	2.17	2.20	367,092
11 Mar 19	2.18100 +0.03	2.19	2.08	2.14	299,704
08 Mar 19	2.15290 -0.15	2.27	2.12	2.27	692,854
07 Mar 19	2.30210 +0.01	2.38	2.25	2.29	343,777
06 Mar 19	2.29190 +0.00	2.34	2.27	2.28	262,069
05 Mar 19	2.29600 -0.06	2.34	2.23	2.31	460,566
04 Mar 19	2.35910 -0.05	2.48	2.33	2.44	509,310
01 Mar 19	2.40600 +0.03	2.49	2.38	2.41	626,074
28 Feb 19	2.38000 +0.02	2.38	2.22	2.35	634,124
27 Feb 19	2.36200 +0.10	2.38	2.26	2.28	847,337
26 Feb 19	2.26590 +0.07	2.27	2.15	2.19	759,395
25 Feb 19	2.19110 +0.05	2.21	2.15	2.16	552,123
22 Feb 19	2.13810 -0.01	2.19	2.07	2.13	1,266,346
21 Feb 19	2.15200 +0.42	2.37	2.01	2.20	3,909,679
20 Feb 19	1.73300 +0.05	1.73	1.64	1.69	487,639
19 Feb 19	1.68000 -0.09	1.82	1.63	1.79	781,870
18 Feb 19	1.77150 +0.16	1.78	1.62	1.62	922,640
15 Feb 19	1.61050 +0.00	1.61	1.57	1.61	401,692
14 Feb 19	1.60610 +0.03	1.64	1.57	1.62	547,861
13 Feb 19	1.57490 +0.05	1.62	1.54	1.58	533,507
12 Feb 19	1.52500 +0.07	1.52	1.46	1.47	411,288
11 Feb 19	1.45000 -0.04	1.49	1.43	1.49	538,431
08 Feb 19	1.48540 -0.04	1.53	1.46	1.52	344,976
07 Feb 19	1.52390 -0.06	1.61	1.52	1.59	484,521
06 Feb 19	1.58790 +0.06	1.63	1.51	1.55	863,891
05 Feb 19	1.53290 +0.09	1.53	1.37	1.42	1,152,327
04 Feb 19	1.43990 -0.11	1.53	1.42	1.53	1,190,858
01 Feb 19	1.55110 -0.02	1.60	1.44	1.60	1,082,508
31 Jan 19	1.56990 -0.14	1.70	1.55	1.69	1,620,591
30 Jan 19	1.70750 +0.02	1.73	1.69	1.70	205,025
29 Jan 19	1.69010 -0.05	1.74	1.68	1.74	383,974
28 Jan 19	1.73990 -0.03	1.77	1.71	1.77	329,733
25 Jan 19	1.76800 +0.00	1.80	1.76	1.80	361,377
24 Jan 19	1.76740 +0.09	1.80	1.66	1.68	534,577
23 Jan 19	1.68000 -0.02	1.73	1.67	1.70	256,721
22 Jan 19	1.70110 -0.05	1.75	1.69	1.74	355,927
21 Jan 19	1.75440 -0.03	1.80	1.73	1.78	342,267
18 Jan 19	1.78600 +0.00	1.85	1.75	1.80	506,324
17 Jan 19	1.78660 -0.01	1.82	1.76	1.80	216,098
16 Jan 19	1.79550 +0.03	1.82	1.75	1.78	319,288
15 Jan 19	1.76110 -0.05	1.85	1.75	1.82	355,317
14 Jan 19	1.81090 -0.06	1.84	1.77	1.83	581,437
11 Jan 19	1.86740 -0.04	1.96	1.86	1.94	376,103
10 Jan 19	1.91050 -0.02	1.92	1.83	1.90	506,983
09 Jan 19	1.92960 +0.10	1.97	1.85	1.88	710,317
08 Jan 19	1.83000 +0.03	1.89	1.75	1.81	527,398
07 Jan 19	1.79700 +0.03	1.85	1.72	1.83	630,193
04 Jan 19	1.76540 +0.13	1.80	1.67	1.72	913,760
03 Jan 19	1.63740 +0.01	1.74	1.58	1.60	730,122
02 Jan 19	1.62760 +0.00	1.64	1.55	1.62	553,384
31 Dec 18	1.62550 +0.02	1.65	1.60	1.63	353,430
28 Dec 18	1.60090 +0.04	1.65	1.59	1.60	469,714
27 Dec 18	1.56590 -0.04	1.72	1.56	1.68	678,764
24 Dec 18	1.60990 +0.03	1.63	1.58	1.63	278,779
21 Dec 18	1.57860 -0.02	1.62	1.56	1.58	642,960
20 Dec 18	1.59400 -0.14	1.70	1.58	1.70	673,436
19 Dec 18	1.72950 -0.09	1.84	1.72	1.82	530,261
18 Dec 18	1.81640 -0.10	1.88	1.81	1.88	450,851
17 Dec 18	1.91890 -0.08	2.01	1.89	2.00	274,705
14 Dec 18	2.00200 +0.00	2.04	1.93	1.98	349,894
13 Dec 18	2.00410 -0.07	2.10	1.99	2.09	382,280
12 Dec 18	2.07590 +0.11	2.10	1.98	2.02	490,834
11 Dec 18	1.96700 +0.16	1.97	1.82	1.83	553,392
10 Dec 18	1.81000 -0.14	1.96	1.80	1.92	494,900
07 Dec 18	1.95310 +0.03	2.02	1.86	1.96	595,184
06 Dec 18	1.91890 -0.14	2.05	1.89	2.02	645,437
05 Dec 18	2.05990 -0.05	2.10	1.98	2.05	379,981
04 Dec 18	2.10890 -0.04	2.16	2.09	2.12	331,294
03 Dec 18	2.14600 +0.06	2.25	2.12	2.24	441,655
30 Nov 18	2.08510 -0.05	2.19	2.07	2.14	363,626
29 Nov 18	2.13700 -0.09	2.28	2.08	2.23	668,047
28 Nov 18	2.22390 -0.04	2.39	2.04	2.34	1,678,372
27 Nov 18	2.26790 +0.32	2.35	1.99	2.05	2,524,175
26 Nov 18	1.94610 +0.25	1.98	1.72	1.75	1,318,473
23 Nov 18	1.69910 +0.01	1.73	1.63	1.69	1,062,244
22 Nov 18	1.68490 +0.00	1.77	1.57	1.74	1,396,610
21 Nov 18	1.68000 -0.19	2.00	1.65	1.88	2,292,683
20 Nov 18	1.87000 -0.03	2.05	1.82	1.92	2,015,353
19 Nov 18	1.89660 -0.71	2.48	1.81	2.47	3,774,524
16 Nov 18	2.60990 -1.24	3.25	2.50	3.00	3,263,525
15 Nov 18	3.84800 +0.07	3.94	3.75	3.83	329,668
14 Nov 18	3.78190 +0.01	3.82	3.63	3.67	441,683
13 Nov 18	3.76690 -0.09	3.86	3.66	3.86	493,283
12 Nov 18	3.85490 -0.02	4.03	3.85	3.93	234,489
09 Nov 18	3.87890 -0.20	4.06	3.83	4.06	458,511
08 Nov 18	4.08310 +0.02	4.17	4.07	4.12	150,358
07 Nov 18	4.06490 +0.03	4.13	4.05	4.08	166,359
06 Nov 18	4.03910 -0.03	4.11	4.02	4.09	147,225
05 Nov 18	4.07300 -0.10	4.18	4.06	4.17	216,597
02 Nov 18	4.17000 -0.08	4.37	4.08	4.32	357,274
01 Nov 18	4.24590 +0.05	4.29	4.16	4.19	199,003
31 Oct 18	4.19290 +0.14	4.28	4.11	4.11	353,288
30 Oct 18	4.05390 -0.03	4.11	3.96	4.10	233,376
29 Oct 18	4.08110 +0.11	4.12	4.02	4.05	221,043
26 Oct 18	3.96990 -0.08	4.03	3.75	4.03	456,869
25 Oct 18	4.04490 -0.08	4.08	3.92	4.07	439,779
24 Oct 18	4.12800 -0.14	4.30	4.07	4.29	331,582
23 Oct 18	4.26900 -0.17	4.40	4.19	4.38	462,138
22 Oct 18	4.43900 -0.09	4.59	4.41	4.59	188,727
19 Oct 18	4.53400 -0.02	4.57	4.39	4.54	245,602
18 Oct 18	4.55200 -0.06	4.68	4.53	4.64	150,289
17 Oct 18	4.61600 +0.01	4.72	4.56	4.66	215,993
16 Oct 18	4.60410 +0.05	4.64	4.51	4.58	228,371
15 Oct 18	4.55810 -0.12	4.74	4.52	4.70	325,797
12 Oct 18	4.68290 -0.06	4.87	4.55	4.84	460,422
11 Oct 18	4.74600 -0.05	4.78	4.62	4.71	439,181
10 Oct 18	4.79790 -0.11	5.00	4.79	5.00	214,520
09 Oct 18	4.90300 +0.03	4.94	4.81	4.87	220,153
08 Oct 18	4.86910 -0.18	5.02	4.71	5.02	520,145
05 Oct 18	5.05210 -0.15	5.17	5.00	5.17	266,095
04 Oct 18	5.20210 -0.01	5.27	5.15	5.22	236,258
03 Oct 18	5.21200 +0.08	5.22	5.14	5.19	122,050
02 Oct 18	5.13410 -0.04	5.25	5.12	5.21	142,531
01 Oct 18	5.17000 +0.11	5.24	5.10	5.10	205,954
28 Sep 18	5.05990 -0.06	5.13	4.99	5.10	216,707
27 Sep 18	5.11610 -0.04	5.23	5.06	5.13	268,309
26 Sep 18	5.15410 -0.12	5.34	5.11	5.32	264,488
25 Sep 18	5.26990 +0.20	5.39	5.11	5.12	612,174
24 Sep 18	5.06810 +0.12	5.10	4.98	5.00	305,747
21 Sep 18	4.94990 +0.05	5.04	4.91	4.93	321,075
20 Sep 18	4.90210 +0.01	4.95	4.86	4.91	226,645
19 Sep 18	4.88990 +0.14	4.92	4.78	4.79	364,011
18 Sep 18	4.74800 +0.06	4.80	4.68	4.68	321,881
17 Sep 18	4.68400 +0.01	4.70	4.61	4.64	165,024
14 Sep 18	4.67010 -0.08	4.79	4.64	4.75	252,790
13 Sep 18	4.75090 -0.06	4.86	4.73	4.83	140,631
12 Sep 18	4.81090 +0.08	4.90	4.76	4.77	257,645
11 Sep 18	4.73010 +0.03	4.76	4.66	4.75	145,269
10 Sep 18	4.70000 -0.01	4.77	4.70	4.75	102,588
07 Sep 18	4.70810 -0.04	4.77	4.61	4.77	253,242
06 Sep 18	4.75010 -0.04	4.81	4.68	4.76	182,510
05 Sep 18	4.79000 -0.10	4.90	4.74	4.87	250,946
04 Sep 18	4.88790 -0.07	4.99	4.86	4.96	205,148
03 Sep 18	4.96090 +0.03	5.03	4.91	4.91	131,144
31 Aug 18	4.92990 -0.02	5.00	4.88	4.93	167,510
30 Aug 18	4.95390 -0.10	5.06	4.88	5.03	285,320
29 Aug 18	5.05210 -0.01	5.10	4.99	5.05	146,521
28 Aug 18	5.05790 -0.05	5.16	5.06	5.09	146,225
27 Aug 18	5.10600 +0.13	5.13	4.97	4.98	210,767
24 Aug 18	4.97710 +0.07	5.00	4.90	4.90	125,706
23 Aug 18	4.90700 -0.09	5.05	4.89	5.02	189,274
22 Aug 18	5.00200 +0.05	5.04	4.91	4.98	252,261
21 Aug 18	4.95510 +0.14	5.04	4.80	4.82	310,136
20 Aug 18	4.81900 +0.11	4.87	4.69	4.72	220,946
17 Aug 18	4.71010 -0.03	4.78	4.68	4.78	163,864
16 Aug 18	4.74310 +0.00	4.86	4.70	4.79	222,837
15 Aug 18	4.74800 -0.16	4.91	4.66	4.90	397,993
14 Aug 18	4.90790 -0.02	4.99	4.90	4.94	140,964
13 Aug 18	4.92300 -0.05	5.05	4.91	4.94	205,234
10 Aug 18	4.97390 -0.14	5.09	4.91	5.08	396,565
09 Aug 18	5.11410 +0.01	5.12	5.07	5.10	151,770
08 Aug 18	5.10400 -0.09	5.24	5.06	5.22	351,541
07 Aug 18	5.19200 +0.05	5.25	5.15	5.16	288,980
06 Aug 18	5.13810 -0.04	5.21	5.11	5.21	312,327
03 Aug 18	5.17810 -0.02	5.29	5.14	5.29	425,335
02 Aug 18	5.19400 -0.30	5.48	5.15	5.47	627,418
01 Aug 18	5.49000 -0.03	5.56	5.39	5.51	258,174
31 Jul 18	5.52010 -0.13	5.69	5.50	5.62	220,635
30 Jul 18	5.64610 -0.05	5.74	5.61	5.69	221,877
27 Jul 18	5.69790 +0.12	5.80	5.57	5.59	402,068
26 Jul 18	5.58210 +0.09	5.61	5.21	5.42	645,659
25 Jul 18	5.49610 +0.08	5.64	5.37	5.46	424,116
24 Jul 18	5.41590 +0.21	5.48	5.23	5.25	360,602
23 Jul 18	5.20210 +0.00	5.25	5.13	5.19	151,241
20 Jul 18	5.19810 -0.08	5.33	5.18	5.26	160,837
19 Jul 18	5.27800 -0.07	5.43	5.27	5.38	170,587
18 Jul 18	5.35190 +0.15	5.41	5.17	5.17	192,453
17 Jul 18	5.19810 +0.07	5.24	5.06	5.13	164,198
16 Jul 18	5.13210 -0.04	5.26	5.13	5.19	134,998
13 Jul 18	5.17610 -0.02	5.20	5.11	5.19	102,789
12 Jul 18	5.19810 -0.13	5.31	5.16	5.26	207,901
11 Jul 18	5.32410 -0.12	5.40	5.25	5.39	209,248
10 Jul 18	5.44600 +0.11	5.52	5.38	5.39	338,897
09 Jul 18	5.34000 +0.26	5.44	5.12	5.13	435,480
06 Jul 18	5.07990 +0.05	5.09	4.96	5.07	162,947
05 Jul 18	5.02610 +0.01	5.09	5.00	5.01	99,801
04 Jul 18	5.01590 +0.02	5.08	4.97	5.03	87,295
03 Jul 18	5.00000 +0.03	5.10	4.92	5.02	222,277
02 Jul 18	4.97390 -0.10	5.06	4.93	5.03	177,943
29 Jun 18	5.07790 +0.03	5.17	5.03	5.12	234,044
28 Jun 18	5.05010 -0.06	5.19	4.95	5.09	253,051
27 Jun 18	5.11210 +0.18	5.22	4.98	5.02	521,151
26 Jun 18	4.92990 -0.11	5.11	4.92	5.04	212,707
25 Jun 18	5.04000 -0.22	5.25	5.02	5.25	225,736
22 Jun 18	5.26410 +0.21	5.33	5.04	5.09	462,669
21 Jun 18	5.05010 +0.00	5.08	4.96	5.05	283,044
20 Jun 18	5.05010 -0.04	5.21	5.01	5.17	292,991
19 Jun 18	5.09010 -0.07	5.14	5.00	5.10	338,135
18 Jun 18	5.15810 -0.17	5.28	5.05	5.28	565,502
15 Jun 18	5.32990 -0.19	5.53	5.26	5.52	453,485
14 Jun 18	5.51610 +0.00	5.58	5.44	5.49	197,966
13 Jun 18	5.51200 -0.06	5.57	5.48	5.56	180,375
12 Jun 18	5.57400 -0.01	5.65	5.56	5.59	165,261
11 Jun 18	5.58410 -0.07	5.67	5.45	5.65	252,179
08 Jun 18	5.65590 +0.08	5.69	5.50	5.53	403,820
07 Jun 18	5.58010 +0.16	5.63	5.41	5.43	316,289
06 Jun 18	5.41590 +0.03	5.48	5.40	5.44	178,423
05 Jun 18	5.38200 +0.00	5.52	5.33	5.40	271,213
04 Jun 18	5.38400 -0.13	5.57	5.38	5.57	290,079
01 Jun 18	5.51610 +0.25	5.56	5.30	5.32	480,675
31 May 18	5.26990 -0.13	5.57	5.23	5.48	563,158
30 May 18	5.40200 +0.08	5.48	5.22	5.38	430,089
29 May 18	5.32410 +0.11	5.42	5.13	5.20	585,995
28 May 18	5.21810 -0.19	5.40	5.21	5.38	396,270
25 May 18	5.40600 -0.28	5.72	5.33	5.72	651,951
24 May 18	5.68610 -0.14	5.93	5.61	5.83	506,728
23 May 18	5.82390 -0.22	5.97	5.67	5.95	763,553
22 May 18	6.04000 +0.23	6.06	5.77	5.85	1,203,479
21 May 18	5.81000 +0.58	5.85	5.23	5.26	1,307,738
18 May 18	5.22990 -0.13	5.60	4.99	5.05	1,410,990
17 May 18	5.36000 -0.03	5.50	5.27	5.40	518,944
16 May 18	5.39390 +0.42	5.39	5.00	5.00	945,401
15 May 18	4.97310 -0.06	5.06	4.94	5.02	319,886
14 May 18	5.03010 +0.01	5.05	4.95	5.02	218,067
11 May 18	5.02000 -0.01	5.09	4.98	5.06	238,183
10 May 18	5.03390 -0.05	5.18	5.02	5.12	234,531
09 May 18	5.07990 +0.18	5.12	4.97	4.99	414,732
08 May 18	4.89690 -0.10	5.03	4.88	4.99	176,212
07 May 18	5.00000 +0.13	5.03	4.86	4.90	209,344
04 May 18	4.87110 -0.08	5.02	4.83	4.96	281,815
03 May 18	4.95310 -0.15	5.15	4.94	5.11	260,292
02 May 18	5.09990 +0.10	5.14	4.99	5.00	276,856
30 Apr 18	5.00000 +0.04	5.09	4.94	4.95	254,267
27 Apr 18	4.96090 -0.07	5.09	4.95	5.08	243,015
26 Apr 18	5.03390 +0.20	5.05	4.85	4.87	405,076
25 Apr 18	4.83690 -0.31	5.10	4.79	5.07	546,074
24 Apr 18	5.14390 -0.08	5.27	5.08	5.24	333,183
23 Apr 18	5.22010 +0.15	5.22	5.04	5.05	293,790
20 Apr 18	5.07010 -0.01	5.15	4.98	5.09	333,504
19 Apr 18	5.07590 +0.07	5.20	5.01	5.03	533,232
18 Apr 18	5.00610 +0.20	5.03	4.84	4.84	534,063
17 Apr 18	4.81000 +0.04	4.86	4.75	4.80	273,483
16 Apr 18	4.76600 +0.02	4.82	4.67	4.74	212,973
13 Apr 18	4.74800 -0.03	4.81	4.64	4.78	382,480
12 Apr 18	4.77990 +0.13	4.86	4.63	4.63	636,324
11 Apr 18	4.64700 +0.07	4.68	4.51	4.59	425,018
10 Apr 18	4.57400 +0.21	4.62	4.38	4.44	499,751
09 Apr 18	4.36810 -0.02	4.48	4.35	4.42	315,901
06 Apr 18	4.38490 -0.07	4.54	4.34	4.47	455,142
05 Apr 18	4.45990 +0.26	4.49	4.24	4.24	641,217
04 Apr 18	4.20210 -0.08	4.30	4.15	4.30	377,737
03 Apr 18	4.28210 -0.02	4.30	4.17	4.25	325,390
29 Mar 18	4.30410 +0.03	4.31	4.25	4.28	222,437
28 Mar 18	4.27600 -0.06	4.32	4.20	4.31	452,960
27 Mar 18	4.33190 -0.01	4.47	4.32	4.44	272,067
26 Mar 18	4.33800 -0.07	4.46	4.33	4.44	412,899
23 Mar 18	4.40310 -0.14	4.50	4.33	4.46	566,439
22 Mar 18	4.54010 -0.21	4.83	4.50	4.73	633,166
21 Mar 18	4.75410 +0.18	4.76	4.55	4.59	509,215
20 Mar 18	4.57600 +0.07	4.61	4.48	4.54	298,296
19 Mar 18	4.50910 -0.10	4.66	4.49	4.63	364,681
16 Mar 18	4.60990 +0.27	4.68	4.42	4.44	1,275,224
15 Mar 18	4.34290 +0.03	4.43	4.31	4.34	311,244
14 Mar 18	4.30990 -0.07	4.43	4.30	4.37	312,185
13 Mar 18	4.38110 -0.02	4.60	4.35	4.40	581,951
12 Mar 18	4.40600 -0.05	4.53	4.41	4.50	276,865
09 Mar 18	4.45210 +0.04	4.49	4.39	4.41	326,322
08 Mar 18	4.41700 -0.03	4.47	4.37	4.44	315,977
07 Mar 18	4.44310 -0.07	4.52	4.39	4.52	357,866
06 Mar 18	4.51610 +0.06	4.64	4.48	4.51	391,687
05 Mar 18	4.45990 -0.18	4.66	4.41	4.64	399,311
02 Mar 18	4.63510 +0.07	4.79	4.52	4.61	770,161
01 Mar 18	4.56590 +0.09	4.71	4.39	4.42	501,782
28 Feb 18	4.47290 -0.02	4.56	4.41	4.45	236,258
27 Feb 18	4.49410 -0.06	4.61	4.46	4.60	310,963
26 Feb 18	4.55690 +0.20	4.59	4.41	4.44	586,774
23 Feb 18	4.35710 -0.02	4.47	4.30	4.37	758,657
22 Feb 18	4.37390 -0.57	4.66	4.33	4.47	2,072,342
21 Feb 18	4.94700 -0.04	4.99	4.78	4.99	543,500
20 Feb 18	4.98290 -0.03	5.10	4.96	5.09	341,068
19 Feb 18	5.01010 +0.22	5.14	4.89	4.89	772,515
16 Feb 18	4.79290 +0.04	4.90	4.75	4.84	333,734
15 Feb 18	4.75210 -0.03	5.03	4.74	4.95	488,756
14 Feb 18	4.78110 +0.12	4.84	4.56	4.70	497,841
13 Feb 18	4.66410 -0.10	4.80	4.66	4.80	307,200
12 Feb 18	4.75990 +0.06	4.91	4.70	4.83	446,482
09 Feb 18	4.69910 -0.10	4.81	4.67	4.74	543,121
08 Feb 18	4.79900 -0.23	5.02	4.78	4.99	643,224
07 Feb 18	5.03010 +0.04	5.15	4.93	5.09	458,816
06 Feb 18	4.98700 -0.19	5.14	4.86	4.91	949,137
05 Feb 18	5.18010 -0.14	5.34	5.17	5.26	452,476
02 Feb 18	5.32200 -0.15	5.59	5.32	5.50	393,429
01 Feb 18	5.47200 -0.05	5.70	5.47	5.55	382,469
31 Jan 18	5.51810 -0.07	5.67	5.50	5.57	332,942
30 Jan 18	5.58990 -0.16	5.69	5.57	5.69	301,167
29 Jan 18	5.75010 -0.02	5.84	5.74	5.77	192,172
26 Jan 18	5.77210 -0.06	5.84	5.73	5.84	215,133
25 Jan 18	5.82800 -0.05	5.91	5.74	5.88	311,176
24 Jan 18	5.87600 +0.01	5.99	5.88	5.90	262,447
23 Jan 18	5.87000 -0.02	6.08	5.81	5.90	528,547
22 Jan 18	5.89400 +0.24	5.89	5.61	5.63	389,739
19 Jan 18	5.65590 -0.04	5.71	5.57	5.66	325,984
18 Jan 18	5.69790 +0.06	5.78	5.60	5.69	345,407
17 Jan 18	5.63390 -0.13	5.82	5.60	5.68	464,178
16 Jan 18	5.76800 -0.22	6.06	5.74	5.99	591,310
15 Jan 18	5.98990 +0.04	6.00	5.90	5.94	271,178
12 Jan 18	5.94790 +0.05	6.00	5.86	5.94	439,748
11 Jan 18	5.90010 +0.12	5.91	5.69	5.77	479,854
10 Jan 18	5.77990 -0.06	5.94	5.57	5.89	762,302
09 Jan 18	5.84190 +0.17	5.90	5.72	5.73	725,694
08 Jan 18	5.67590 +0.11	5.74	5.59	5.63	569,396
05 Jan 18	5.56790 +0.06	5.62	5.44	5.50	509,871
04 Jan 18	5.50800 +0.04	5.61	5.40	5.50	657,440
03 Jan 18	5.47000 +0.33	5.47	5.17	5.19	650,777
02 Jan 18	5.13990 +0.10	5.19	5.04	5.10	289,404
29 Dec 17	5.03500 -0.06	5.14	5.02	5.13	204,902
28 Dec 17	5.09900 +0.04	5.16	5.08	5.10	363,987
27 Dec 17	5.05990 +0.19	5.09	4.93	4.93	641,786
22 Dec 17	4.87290 +0.22	4.95	4.77	4.77	819,264
21 Dec 17	4.65590 +0.13	4.67	4.50	4.53	368,062
20 Dec 17	4.52190 -0.07	4.66	4.50	4.63	307,564
19 Dec 17	4.59310 -0.01	4.70	4.57	4.58	366,315
18 Dec 17	4.60300 +0.25	4.60	4.36	4.38	403,137
15 Dec 17	4.35710 -0.10	4.46	4.33	4.45	431,035
14 Dec 17	4.45500 -0.22	4.70	4.45	4.69	399,680
13 Dec 17	4.67010 -0.07	4.84	4.66	4.75	416,428
12 Dec 17	4.74110 +0.30	4.78	4.47	4.49	770,456
11 Dec 17	4.43610 +0.11	4.47	4.32	4.34	264,905
08 Dec 17	4.32900 +0.05	4.38	4.26	4.30	246,161
07 Dec 17	4.27600 -0.05	4.36	4.25	4.32	227,836
06 Dec 17	4.32410 -0.13	4.43	4.30	4.41	313,784
05 Dec 17	4.45700 -0.14	4.59	4.44	4.57	302,181
04 Dec 17	4.59510 -0.02	4.66	4.57	4.66	200,546
01 Dec 17	4.61190 +0.07	4.69	4.47	4.55	342,064
30 Nov 17	4.53810 +0.07	4.61	4.41	4.48	394,474
29 Nov 17	4.47090 +0.14	4.49	4.35	4.36	207,420
28 Nov 17	4.33590 +0.01	4.39	4.30	4.33	194,244
27 Nov 17	4.32990 -0.14	4.47	4.33	4.47	261,534
24 Nov 17	4.47290 +0.00	4.55	4.47	4.50	181,716
23 Nov 17	4.47090 -0.01	4.51	4.38	4.47	184,861
22 Nov 17	4.47610 +0.06	4.54	4.44	4.46	326,104
21 Nov 17	4.41990 +0.16	4.45	4.26	4.27	400,316
20 Nov 17	4.25890 -0.03	4.32	4.21	4.27	212,428
17 Nov 17	4.28500 -0.02	4.33	4.23	4.30	328,362
16 Nov 17	4.30000 +0.02	4.36	4.21	4.31	377,226
15 Nov 17	4.28210 -0.01	4.37	4.11	4.25	798,166
14 Nov 17	4.29390 -0.16	4.48	4.26	4.42	626,364
13 Nov 17	4.45000 -0.13	4.68	4.38	4.61	989,670
10 Nov 17	4.58210 -0.52	5.37	4.58	5.35	1,590,372
09 Nov 17	5.10400 -0.13	5.24	5.01	5.20	386,735
08 Nov 17	5.22990 -0.02	5.27	5.13	5.25	367,199
07 Nov 17	5.24990 +0.08	5.33	5.12	5.20	577,966
06 Nov 17	5.16590 +0.11	5.23	5.06	5.06	624,427
03 Nov 17	5.05910 +0.16	5.07	4.85	4.92	839,867
02 Nov 17	4.89890 +0.18	4.94	4.71	4.72	783,385
01 Nov 17	4.71590 +0.01	4.81	4.69	4.72	457,572
31 Oct 17	4.70110 +0.08	4.71	4.57	4.61	430,810
30 Oct 17	4.61800 +0.08	4.70	4.57	4.57	365,489
27 Oct 17	4.53810 +0.16	4.59	4.32	4.38	487,287
26 Oct 17	4.38110 -0.05	4.45	4.34	4.42	327,812
25 Oct 17	4.43210 -0.06	4.52	4.42	4.47	299,503
24 Oct 17	4.49000 -0.06	4.55	4.42	4.51	376,328
23 Oct 17	4.55400 -0.08	4.67	4.52	4.63	287,256
20 Oct 17	4.63100 -0.02	4.70	4.61	4.66	180,588
19 Oct 17	4.65510 -0.06	4.74	4.60	4.70	351,931
18 Oct 17	4.71500 -0.08	4.80	4.71	4.79	319,909
17 Oct 17	4.79990 +0.02	4.89	4.74	4.78	391,185
16 Oct 17	4.78110 +0.04	4.88	4.75	4.75	344,475
13 Oct 17	4.74400 +0.03	4.80	4.67	4.72	312,244
12 Oct 17	4.71390 -0.01	4.75	4.63	4.70	272,457
11 Oct 17	4.72490 -0.06	4.78	4.69	4.76	294,195
10 Oct 17	4.78400 +0.04	4.84	4.70	4.75	224,289
09 Oct 17	4.73990 -0.04	4.78	4.68	4.77	191,345
06 Oct 17	4.77790 -0.09	4.91	4.70	4.90	327,310
05 Oct 17	4.86910 +0.07	4.91	4.74	4.75	332,330
04 Oct 17	4.79900 -0.03	4.83	4.66	4.81	377,477
03 Oct 17	4.82910 -0.02	4.87	4.75	4.87	259,881
02 Oct 17	4.85000 -0.18	5.03	4.73	5.03	494,551
29 Sep 17	5.03010 +0.03	5.04	4.93	5.02	217,352
28 Sep 17	5.00490 +0.02	5.05	4.96	5.00	245,611
27 Sep 17	4.98810 +0.08	5.06	4.91	4.98	464,253
26 Sep 17	4.90990 +0.00	5.02	4.90	4.94	382,234
25 Sep 17	4.90790 +0.01	4.94	4.78	4.88	301,456
22 Sep 17	4.89810 -0.02	4.91	4.78	4.91	219,030
21 Sep 17	4.92210 +0.02	4.98	4.86	4.94	252,011
20 Sep 17	4.90590 +0.04	4.91	4.84	4.87	175,359
19 Sep 17	4.86710 -0.01	4.92	4.81	4.89	257,776
18 Sep 17	4.87400 +0.15	4.92	4.76	4.77	395,244
15 Sep 17	4.72000 -0.02	4.80	4.71	4.74	262,638
14 Sep 17	4.73910 +0.06	4.81	4.64	4.72	398,646
13 Sep 17	4.68400 +0.10	4.84	4.61	4.64	501,355
12 Sep 17	4.58010 +0.06	4.60	4.49	4.57	208,347
11 Sep 17	4.52300 +0.05	4.57	4.48	4.50	200,721
08 Sep 17	4.46890 +0.02	4.49	4.38	4.44	177,233
07 Sep 17	4.45210 +0.03	4.52	4.41	4.45	199,414
06 Sep 17	4.42690 -0.03	4.50	4.40	4.47	335,272
05 Sep 17	4.45500 +0.26	4.50	4.22	4.24	587,872
04 Sep 17	4.19290 -0.01	4.21	4.12	4.16	161,377
01 Sep 17	4.20300 -0.06	4.30	4.16	4.28	228,314
31 Aug 17	4.26010 +0.06	4.33	4.24	4.26	311,166
30 Aug 17	4.20010 +0.18	4.20	4.04	4.09	320,942
29 Aug 17	4.02290 -0.15	4.20	4.02	4.17	354,696
28 Aug 17	4.17610 -0.05	4.23	4.17	4.21	162,967
25 Aug 17	4.22300 -0.05	4.32	4.17	4.30	410,501
24 Aug 17	4.27310 -0.15	4.44	4.27	4.43	319,411
23 Aug 17	4.41990 +0.02	4.45	4.36	4.39	195,493
22 Aug 17	4.39990 -0.03	4.48	4.38	4.46	220,399
21 Aug 17	4.43090 -0.06	4.54	4.43	4.48	205,927
18 Aug 17	4.49290 -0.06	4.55	4.47	4.51	173,191
17 Aug 17	4.55200 -0.02	4.60	4.50	4.53	156,465
16 Aug 17	4.57690 +0.08	4.64	4.51	4.52	292,329
15 Aug 17	4.49900 -0.06	4.55	4.46	4.55	148,475
14 Aug 17	4.56300 +0.04	4.58	4.49	4.54	161,319
11 Aug 17	4.52010 -0.11	4.56	4.46	4.56	275,973
10 Aug 17	4.62610 +0.08	4.71	4.50	4.55	280,347
09 Aug 17	4.54710 -0.11	4.61	4.48	4.55	378,267
08 Aug 17	4.66000 +0.02	4.74	4.61	4.66	279,940
07 Aug 17	4.64200 +0.13	4.70	4.53	4.53	422,204
04 Aug 17	4.50710 +0.12	4.54	4.33	4.38	612,335
03 Aug 17	4.38810 -0.26	4.67	4.36	4.65	1,064,956
02 Aug 17	4.64700 -0.34	5.00	4.59	5.00	1,157,542
01 Aug 17	4.98810 +0.00	5.12	4.98	5.03	437,622
31 Jul 17	4.99190 -0.18	5.25	4.98	5.20	636,772
28 Jul 17	5.17290 -0.16	5.40	5.16	5.34	593,959
27 Jul 17	5.33300 -0.02	5.78	5.31	5.75	846,814
26 Jul 17	5.35100 -0.03	5.49	5.32	5.47	331,006
25 Jul 17	5.38000 +0.02	5.41	5.25	5.40	477,881
24 Jul 17	5.36490 -0.07	5.47	5.32	5.42	307,691
21 Jul 17	5.43900 -0.14	5.56	5.41	5.55	293,273
20 Jul 17	5.57490 -0.12	5.74	5.54	5.72	294,361
19 Jul 17	5.69790 +0.00	5.74	5.59	5.68	280,136
18 Jul 17	5.69590 +0.01	5.74	5.59	5.64	312,347
17 Jul 17	5.68610 +0.26	5.72	5.46	5.47	692,128
14 Jul 17	5.43010 +0.16	5.46	5.24	5.30	445,624
13 Jul 17	5.26990 -0.03	5.35	5.23	5.25	319,599
12 Jul 17	5.29800 +0.06	5.39	5.26	5.31	346,876
11 Jul 17	5.23600 +0.01	5.31	5.18	5.27	248,744
10 Jul 17	5.22990 -0.12	5.37	5.13	5.33	488,876
07 Jul 17	5.34690 -0.14	5.45	5.31	5.45	298,243
06 Jul 17	5.48390 +0.02	5.53	5.37	5.48	247,460
05 Jul 17	5.46600 -0.19	5.71	5.41	5.68	338,729
04 Jul 17	5.65310 +0.05	5.72	5.56	5.56	287,908
03 Jul 17	5.59890 +0.28	5.62	5.36	5.39	389,589
30 Jun 17	5.31910 -0.07	5.42	5.32	5.37	270,317
29 Jun 17	5.38810 -0.08	5.57	5.35	5.51	283,225
28 Jun 17	5.46800 +0.04	5.47	5.34	5.40	226,985
27 Jun 17	5.42800 +0.09	5.45	5.30	5.35	314,238
26 Jun 17	5.34200 -0.06	5.53	5.29	5.42	359,499
23 Jun 17	5.39990 -0.16	5.60	5.39	5.53	295,853
22 Jun 17	5.55690 +0.22	5.64	5.21	5.28	553,640
21 Jun 17	5.33590 +0.12	5.40	5.11	5.21	599,583
20 Jun 17	5.21290 -0.32	5.50	5.21	5.49	678,411
19 Jun 17	5.53610 -0.08	5.64	5.49	5.64	455,822
16 Jun 17	5.61510 +0.03	5.69	5.56	5.61	381,963
15 Jun 17	5.58090 -0.05	5.73	5.48	5.59	494,710
14 Jun 17	5.63310 -0.02	5.81	5.62	5.71	502,636
13 Jun 17	5.65710 +0.32	5.73	5.34	5.34	711,522
12 Jun 17	5.33510 -0.03	5.44	5.30	5.39	296,580
09 Jun 17	5.36810 +0.07	5.45	5.23	5.34	630,666
08 Jun 17	5.29800 +0.08	5.34	5.19	5.23	497,727
07 Jun 17	5.21400 -0.08	5.40	5.14	5.33	718,893
06 Jun 17	5.28990 -0.07	5.33	5.24	5.33	306,983
05 Jun 17	5.36000 -0.11	5.51	5.35	5.51	298,718
02 Jun 17	5.47200 -0.15	5.62	5.38	5.62	686,413
01 Jun 17	5.62610 +0.01	5.69	5.55	5.65	323,129
31 May 17	5.61400 -0.17	5.79	5.60	5.79	419,049
30 May 17	5.78110 -0.06	5.85	5.72	5.84	244,024
29 May 17	5.84510 +0.02	5.87	5.83	5.85	129,878
26 May 17	5.82100 -0.09	5.93	5.76	5.84	421,798
25 May 17	5.91310 -0.14	6.10	5.84	6.09	343,332
24 May 17	6.05500 -0.02	6.10	6.00	6.06	261,617
23 May 17	6.07010 +0.08	6.07	5.95	5.98	279,976
22 May 17	5.99190 +0.05	6.10	5.97	6.06	313,532
19 May 17	5.93690 +0.11	6.01	5.85	5.89	472,545
18 May 17	5.82300 -0.32	6.10	5.81	6.09	794,077
17 May 17	6.13900 -0.08	6.29	6.03	6.19	456,885
16 May 17	6.22010 -0.12	6.38	6.20	6.35	315,325
15 May 17	6.34090 +0.23	6.40	6.20	6.20	555,430
12 May 17	6.10800 -0.04	6.25	6.08	6.20	314,641
11 May 17	6.15000 +0.01	6.29	6.09	6.15	497,446
10 May 17	6.13700 +0.16	6.15	5.86	5.97	397,885
09 May 17	5.97800 -0.04	6.14	5.97	6.05	253,555
08 May 17	6.02290 +0.03	6.11	5.84	6.05	383,869
05 May 17	5.99300 +0.29	6.01	5.50	5.60	774,221
04 May 17	5.70690 -0.01	5.97	5.66	5.77	582,114
03 May 17	5.71210 -0.03	5.79	5.65	5.72	358,782
02 May 17	5.74200 -0.14	5.86	5.72	5.83	376,321
28 Apr 17	5.88210 -0.11	6.05	5.81	6.02	320,422
27 Apr 17	5.98810 -0.18	6.45	5.94	6.38	706,687
26 Apr 17	6.17000 +0.04	6.25	6.11	6.12	272,726
25 Apr 17	6.13410 +0.13	6.22	5.92	6.05	359,738
24 Apr 17	6.00690 +0.23	6.28	5.95	6.18	568,410
21 Apr 17	5.77990 -0.01	5.96	5.76	5.80	392,766
20 Apr 17	5.79290 -0.09	5.92	5.78	5.81	344,020
19 Apr 17	5.88210 +0.02	5.97	5.75	5.80	309,267
18 Apr 17	5.86010 -0.28	6.12	5.80	6.10	484,174
13 Apr 17	6.13990 -0.19	6.32	6.10	6.30	475,063
12 Apr 17	6.33300 +0.03	6.47	6.31	6.35	307,022
11 Apr 17	6.30090 -0.17	6.48	6.26	6.44	272,917
10 Apr 17	6.47090 +0.01	6.54	6.32	6.45	286,794
07 Apr 17	6.46100 -0.08	6.65	6.41	6.56	395,081
06 Apr 17	6.53810 +0.09	6.55	6.35	6.40	319,162
05 Apr 17	6.45000 +0.16	6.54	6.33	6.35	503,634
04 Apr 17	6.28500 -0.01	6.36	6.13	6.29	277,475
03 Apr 17	6.29390 +0.07	6.43	6.24	6.26	387,569
31 Mar 17	6.22390 -0.02	6.28	6.14	6.25	423,393
30 Mar 17	6.24210 +0.29	6.24	5.99	6.00	582,957
29 Mar 17	5.95390 +0.28	6.03	5.76	5.77	801,014
28 Mar 17	5.67010 +0.33	5.71	5.36	5.38	519,105
27 Mar 17	5.34000 -0.19	5.51	5.32	5.47	297,462
24 Mar 17	5.53200 -0.04	5.65	5.48	5.60	257,395
23 Mar 17	5.57690 +0.03	5.59	5.51	5.54	268,583
22 Mar 17	5.55000 -0.05	5.68	5.53	5.67	489,898
21 Mar 17	5.60210 +0.06	5.73	5.55	5.60	506,835
20 Mar 17	5.54100 +0.09	5.56	5.34	5.43	267,968
17 Mar 17	5.45090 -0.04	5.55	5.43	5.50	322,939
16 Mar 17	5.49490 +0.13	5.65	5.45	5.51	482,077
15 Mar 17	5.36290 +0.14	5.39	5.25	5.25	250,935
14 Mar 17	5.22590 -0.08	5.34	5.15	5.33	408,003
13 Mar 17	5.30810 -0.09	5.47	5.29	5.40	394,004
10 Mar 17	5.39990 -0.06	5.57	5.37	5.46	418,141
09 Mar 17	5.45700 -0.21	5.59	5.29	5.59	752,717
08 Mar 17	5.66200 +0.25	5.79	5.43	5.45	822,127
07 Mar 17	5.41410 +0.29	5.52	5.07	5.13	648,505
06 Mar 17	5.12600 -0.19	5.28	5.12	5.28	397,618
03 Mar 17	5.31600 +0.06	5.33	5.14	5.20	343,761
02 Mar 17	5.25110 -0.10	5.42	5.23	5.41	585,620
01 Mar 17	5.35590 +0.18	5.43	5.18	5.23	680,259
28 Feb 17	5.17900 -0.22	5.40	5.07	5.40	823,698
27 Feb 17	5.39590 +0.07	5.53	5.12	5.39	981,611
24 Feb 17	5.32290 -0.40	5.78	5.04	5.74	1,573,931
23 Feb 17	5.72400 -0.64	6.10	5.62	5.87	1,530,504
22 Feb 17	6.36610 -0.18	6.57	6.16	6.52	606,252
21 Feb 17	6.54790 -0.03	6.60	6.42	6.54	348,496
20 Feb 17	6.58010 +0.08	6.68	6.40	6.56	297,212
17 Feb 17	6.50190 -0.27	6.78	6.45	6.75	426,658
16 Feb 17	6.77500 -0.18	6.99	6.70	6.98	274,703
15 Feb 17	6.95310 +0.09	7.05	6.83	6.92	315,310
14 Feb 17	6.86390 +0.07	6.95	6.73	6.81	293,639
13 Feb 17	6.79700 +0.15	6.96	6.69	6.69	475,793
10 Feb 17	6.64700 +0.10	6.82	6.43	6.66	598,677
09 Feb 17	6.55000 +0.38	6.59	6.18	6.19	481,503
08 Feb 17	6.17090 -0.20	6.49	5.95	6.32	582,759
07 Feb 17	6.37300 -0.01	6.44	6.28	6.32	268,200
06 Feb 17	6.38000 -0.16	6.70	6.29	6.59	404,370
03 Feb 17	6.53890 +0.04	6.62	6.46	6.56	263,783
02 Feb 17	6.49990 +0.00	6.68	6.32	6.46	548,725
01 Feb 17	6.49900 -0.07	6.72	6.46	6.61	377,567
31 Jan 17	6.57200 -0.41	7.02	6.53	6.90	751,848
30 Jan 17	6.98000 -0.38	7.29	6.97	7.28	571,869
27 Jan 17	7.36000 +0.00	7.38	7.22	7.36	426,463
26 Jan 17	7.36110 +0.20	7.40	7.23	7.26	483,768
25 Jan 17	7.16100 +0.16	7.29	7.03	7.06	400,070
24 Jan 17	7.00000 +0.00	7.15	6.99	7.07	367,816
23 Jan 17	7.00490 +0.21	7.10	6.76	6.87	532,071
20 Jan 17	6.79700 +0.22	6.92	6.51	6.59	586,974
19 Jan 17	6.57310 -0.11	6.79	6.46	6.68	494,122
18 Jan 17	6.68000 -0.17	6.97	6.57	6.75	609,128
17 Jan 17	6.85000 -0.20	7.00	6.74	7.00	593,644
16 Jan 17	7.05010 -0.31	7.45	6.96	7.31	549,766
13 Jan 17	7.35910 +0.10	7.47	7.27	7.27	366,647
12 Jan 17	7.26090 -0.01	7.46	7.21	7.28	478,255
11 Jan 17	7.27190 +0.01	7.30	7.18	7.27	313,792
10 Jan 17	7.26410 +0.06	7.35	7.08	7.21	385,482
09 Jan 17	7.20010 +0.13	7.37	7.02	7.18	725,233
06 Jan 17	7.07010 +0.20	7.08	6.88	6.93	338,030
05 Jan 17	6.86790 +0.00	6.98	6.71	6.81	297,403
04 Jan 17	6.86300 -0.06	7.09	6.66	7.00	534,520
03 Jan 17	6.91890 +0.13	7.21	6.87	6.87	687,565
02 Jan 17	6.78710 +0.24	6.85	6.55	6.57	279,450
30 Dec 16	6.55000 +0.01	6.60	6.52	6.54	157,391
29 Dec 16	6.53690 -0.04	6.62	6.51	6.58	196,165
28 Dec 16	6.58010 +0.20	6.65	6.41	6.41	333,872
27 Dec 16	6.37790 +0.08	6.43	6.35	6.38	196,002
23 Dec 16	6.30210 -0.07	6.44	6.21	6.39	193,839
22 Dec 16	6.36890 -0.03	6.44	6.29	6.40	213,331
21 Dec 16	6.39990 +0.14	6.50	6.28	6.29	536,220
20 Dec 16	6.26090 +0.33	6.30	5.93	5.93	557,129
19 Dec 16	5.92700 -0.09	6.08	5.88	6.03	333,180
16 Dec 16	6.01910 +0.13	6.11	5.87	5.87	578,620
15 Dec 16	5.88990 -0.04	5.93	5.85	5.90	409,198
14 Dec 16	5.92900 +0.07	5.99	5.80	5.82	393,494
13 Dec 16	5.86010 -0.10	5.99	5.83	5.95	460,458
12 Dec 16	5.96290 +0.39	6.01	5.81	5.86	790,640
09 Dec 16	5.57490 -0.12	5.80	5.52	5.72	437,236
08 Dec 16	5.69710 +0.02	5.76	5.52	5.73	542,589
07 Dec 16	5.68000 +0.10	5.84	5.64	5.67	665,441
06 Dec 16	5.58010 +0.17	5.63	5.37	5.43	615,557
05 Dec 16	5.41500 +0.11	5.45	5.20	5.24	528,329
02 Dec 16	5.30700 +0.01	5.36	5.19	5.25	544,503
01 Dec 16	5.30090 -0.02	5.47	5.18	5.45	765,562
30 Nov 16	5.31910 +0.50	5.40	4.81	4.81	1,135,392
29 Nov 16	4.81490 -0.08	4.89	4.78	4.88	337,537
28 Nov 16	4.89400 -0.20	5.05	4.80	5.01	631,071
25 Nov 16	5.09210 -0.04	5.18	5.01	5.10	404,094
24 Nov 16	5.13500 +0.09	5.15	5.03	5.08	357,944
23 Nov 16	5.04490 -0.01	5.14	4.83	5.10	496,998
22 Nov 16	5.05700 +0.11	5.15	4.96	4.96	770,682
21 Nov 16	4.94500 +0.38	4.95	4.62	4.71	548,562
18 Nov 16	4.56700 -0.10	4.70	4.54	4.62	367,377
17 Nov 16	4.66610 -0.18	4.85	4.65	4.81	590,135
16 Nov 16	4.84800 -0.09	5.09	4.83	4.98	761,882
15 Nov 16	4.93510 +0.11	4.99	4.79	4.91	420,840
14 Nov 16	4.82510 +0.11	4.91	4.66	4.75	549,265
11 Nov 16	4.71210 -0.04	4.85	4.59	4.75	491,311
10 Nov 16	4.75410 +0.19	4.97	4.60	4.62	1,360,820
09 Nov 16	4.56010 +0.44	4.56	3.80	3.85	1,462,916
08 Nov 16	4.11790 -0.09	4.22	4.02	4.21	585,784
07 Nov 16	4.20590 +0.13	4.28	4.18	4.24	382,595
04 Nov 16	4.07790 -0.05	4.18	4.03	4.10	518,656
03 Nov 16	4.13210 +0.04	4.25	4.06	4.08	523,177
02 Nov 16	4.08800 -0.27	4.32	4.07	4.31	840,708
01 Nov 16	4.35790 -0.12	4.53	4.35	4.50	410,396
31 Oct 16	4.47610 -0.10	4.58	4.47	4.50	318,826
28 Oct 16	4.57800 -0.07	4.68	4.53	4.62	350,526
27 Oct 16	4.64490 -0.03	4.74	4.57	4.68	343,330
26 Oct 16	4.67910 -0.10	4.73	4.56	4.73	505,244
25 Oct 16	4.77990 -0.07	4.92	4.78	4.86	378,383
24 Oct 16	4.85290 -0.09	5.01	4.85	4.99	301,822
21 Oct 16	4.94700 -0.08	5.07	4.83	5.02	480,990
20 Oct 16	5.03010 +0.08	5.08	4.95	5.01	560,742
19 Oct 16	4.95310 +0.11	4.97	4.77	4.88	435,431
18 Oct 16	4.84300 -0.15	5.12	4.77	5.01	611,898
17 Oct 16	4.99510 +0.01	5.20	4.92	4.95	686,050
14 Oct 16	4.98990 +0.18	5.06	4.84	4.84	649,160
13 Oct 16	4.81090 +0.08	4.87	4.54	4.67	652,481
12 Oct 16	4.73410 -0.08	4.93	4.70	4.80	429,626
11 Oct 16	4.81000 +0.06	4.94	4.66	4.68	924,965
10 Oct 16	4.74600 +0.30	4.76	4.29	4.42	810,272
07 Oct 16	4.45000 -0.03	4.60	4.45	4.49	508,938
06 Oct 16	4.47900 +0.11	4.60	4.37	4.39	757,855
05 Oct 16	4.36690 +0.19	4.39	4.13	4.18	531,006
04 Oct 16	4.17810 +0.05	4.24	4.12	4.14	414,086
03 Oct 16	4.13210 +0.14	4.15	4.03	4.05	402,531
30 Sep 16	3.98990 -0.07	4.06	3.90	3.95	613,906
29 Sep 16	4.05500 +0.36	4.15	4.01	4.14	841,116
28 Sep 16	3.69790 +0.02	3.82	3.68	3.73	428,831
27 Sep 16	3.68000 -0.19	3.94	3.67	3.90	489,046
26 Sep 16	3.87490 -0.16	3.98	3.85	3.94	444,457
23 Sep 16	4.03100 -0.02	4.07	3.96	4.05	378,427
22 Sep 16	4.04690 +0.14	4.14	3.98	3.99	526,228
21 Sep 16	3.90210 +0.10	3.98	3.84	3.85	387,681
20 Sep 16	3.79990 -0.13	3.92	3.79	3.88	355,014
19 Sep 16	3.92790 +0.14	3.94	3.84	3.85	388,810
16 Sep 16	3.78310 -0.12	3.92	3.76	3.90	611,307
15 Sep 16	3.90300 -0.03	3.96	3.84	3.90	394,968
14 Sep 16	3.93110 -0.04	4.06	3.87	4.03	437,241
13 Sep 16	3.97100 -0.21	4.23	3.97	4.20	545,962
12 Sep 16	4.18100 -0.13	4.22	4.02	4.20	698,807
09 Sep 16	4.31310 -0.11	4.47	4.28	4.42	428,254
08 Sep 16	4.42400 +0.10	4.45	4.27	4.33	461,971
07 Sep 16	4.32090 +0.12	4.32	4.18	4.25	346,150
06 Sep 16	4.20390 +0.01	4.30	4.18	4.25	370,809
05 Sep 16	4.19400 +0.05	4.35	4.13	4.17	599,267
02 Sep 16	4.13900 +0.21	4.14	3.85	3.94	634,404
01 Sep 16	3.92990 -0.04	4.06	3.90	3.96	526,900
31 Aug 16	3.97100 -0.15	4.11	3.96	4.10	414,590
30 Aug 16	4.11900 +0.00	4.19	4.10	4.16	285,950
29 Aug 16	4.11990 -0.07	4.17	4.04	4.17	308,811
26 Aug 16	4.19110 +0.03	4.23	4.06	4.19	578,373
25 Aug 16	4.16100 -0.17	4.34	4.15	4.34	403,830
24 Aug 16	4.33590 -0.07	4.49	4.32	4.37	323,738
23 Aug 16	4.40110 +0.08	4.41	4.21	4.30	395,033
22 Aug 16	4.31710 -0.15	4.45	4.26	4.42	316,072
19 Aug 16	4.46510 -0.04	4.63	4.45	4.55	572,938
18 Aug 16	4.51000 +0.20	4.52	4.35	4.37	609,404
17 Aug 16	4.31310 -0.02	4.38	4.15	4.34	462,147
16 Aug 16	4.33190 +0.17	4.38	4.07	4.11	988,025
15 Aug 16	4.15700 +0.29	4.18	3.87	3.90	789,905
12 Aug 16	3.86710 -0.04	3.99	3.83	3.94	652,453
11 Aug 16	3.90410 +0.03	4.00	3.68	4.00	801,801
10 Aug 16	3.87690 +0.36	4.09	3.60	3.60	1,778,783
09 Aug 16	3.51290 +0.10	3.55	3.35	3.39	641,627
08 Aug 16	3.40800 +0.18	3.41	3.25	3.25	512,529
05 Aug 16	3.22500 +0.06	3.24	3.17	3.19	297,971
04 Aug 16	3.16390 +0.07	3.22	3.13	3.17	347,875
03 Aug 16	3.09500 +0.04	3.13	3.04	3.07	372,570
02 Aug 16	3.05990 -0.10	3.16	3.05	3.16	454,015
01 Aug 16	3.15990 -0.10	3.32	3.15	3.31	336,620
29 Jul 16	3.25690 +0.08	3.35	3.10	3.15	747,393
28 Jul 16	3.17490 -0.18	3.38	3.17	3.35	554,501
27 Jul 16	3.35910 +0.12	3.46	3.26	3.26	543,199
26 Jul 16	3.24090 -0.07	3.31	3.18	3.31	440,968
25 Jul 16	3.30900 -0.12	3.47	3.25	3.45	444,347
22 Jul 16	3.43300 -0.14	3.59	3.36	3.54	656,754
21 Jul 16	3.57690 +0.33	3.61	3.25	3.30	878,047
20 Jul 16	3.24910 -0.14	3.42	3.21	3.42	767,777
19 Jul 16	3.39010 -0.18	3.63	3.38	3.57	686,500
18 Jul 16	3.57110 -0.03	3.78	3.50	3.60	653,334
15 Jul 16	3.59690 +0.00	3.65	3.52	3.58	492,745
14 Jul 16	3.59690 +0.10	3.66	3.52	3.55	522,672
13 Jul 16	3.49990 +0.02	3.69	3.41	3.44	835,626
12 Jul 16	3.47700 +0.32	3.53	3.15	3.16	928,828
11 Jul 16	3.15990 +0.00	3.25	3.06	3.21	552,041
08 Jul 16	3.16100 +0.08	3.19	3.02	3.05	437,098
07 Jul 16	3.08200 +0.01	3.23	3.06	3.11	505,091
06 Jul 16	3.07210 -0.15	3.24	3.00	3.18	667,675
05 Jul 16	3.22210 -0.22	3.42	3.21	3.42	539,823
04 Jul 16	3.44190 +0.17	3.49	3.28	3.31	614,297
01 Jul 16	3.26900 +0.06	3.32	3.13	3.20	477,708
30 Jun 16	3.21400 +0.00	3.24	3.10	3.21	595,700
29 Jun 16	3.21600 +0.27	3.23	3.01	3.04	621,242
28 Jun 16	2.94500 +0.08	3.07	2.94	3.04	488,608
27 Jun 16	2.86710 -0.24	3.15	2.82	3.15	680,649
24 Jun 16	3.11000 -0.39	3.21	2.91	2.95	812,772
23 Jun 16	3.49990 +0.14	3.50	3.32	3.38	497,887
22 Jun 16	3.35510 +0.05	3.44	3.27	3.37	420,817
21 Jun 16	3.30900 -0.13	3.50	3.24	3.43	575,522
20 Jun 16	3.43410 +0.15	3.49	3.34	3.44	585,180
17 Jun 16	3.28900 +0.24	3.33	3.10	3.13	738,353
16 Jun 16	3.04810 -0.11	3.13	3.00	3.10	932,973
15 Jun 16	3.15990 +0.00	3.26	3.13	3.21	637,241
14 Jun 16	3.15990 -0.20	3.30	3.12	3.30	819,151
13 Jun 16	3.35910 -0.19	3.47	3.26	3.45	637,036
10 Jun 16	3.55000 -0.01	3.60	3.42	3.54	539,877
09 Jun 16	3.55690 -0.20	3.84	3.49	3.84	667,151
08 Jun 16	3.75990 +0.18	3.88	3.53	3.55	903,082
07 Jun 16	3.57600 +0.31	3.58	3.31	3.35	907,483
06 Jun 16	3.26300 +0.09	3.31	3.10	3.22	547,391
03 Jun 16	3.17610 -0.13	3.40	3.15	3.35	524,866
02 Jun 16	3.30810 -0.06	3.45	3.26	3.34	436,222
01 Jun 16	3.36400 -0.13	3.48	3.31	3.47	522,308
31 May 16	3.49410 +0.08	3.57	3.40	3.43	415,270
30 May 16	3.41500 +0.02	3.43	3.35	3.42	184,829
27 May 16	3.39700 +0.04	3.41	3.29	3.35	378,879
26 May 16	3.36000 +0.06	3.52	3.36	3.38	949,604
25 May 16	3.30000 +0.20	3.32	3.14	3.20	842,733
24 May 16	3.09990 +0.10	3.16	3.00	3.02	706,802
23 May 16	3.00090 -0.10	3.10	2.92	3.09	707,088
20 May 16	3.09900 -0.08	3.29	3.04	3.25	613,485
19 May 16	3.18190 -0.17	3.34	3.18	3.32	635,003
18 May 16	3.35510 +0.02	3.41	3.27	3.36	312,413
17 May 16	3.33710 +0.07	3.45	3.21	3.35	735,153
16 May 16	3.26500 +0.15	3.27	3.05	3.12	571,868
13 May 16	3.11790 -0.16	3.28	3.05	3.25	738,556
12 May 16	3.28210 -0.03	3.52	3.25	3.31	600,994
11 May 16	3.31390 -0.11	3.49	3.17	3.45	794,119
10 May 16	3.42110 -0.01	3.54	3.28	3.44	733,529
09 May 16	3.42800 -0.35	3.88	3.41	3.81	701,035
06 May 16	3.78110 +0.08	3.87	3.60	3.68	397,892
05 May 16	3.70290 -0.11	3.94	3.68	3.83	345,756
04 May 16	3.81290 -0.30	4.08	3.80	3.97	677,029
03 May 16	4.11090 -0.17	4.30	3.98	4.25	566,086
02 May 16	4.27690 -0.26	4.48	4.21	4.45	506,464
29 Apr 16	4.53490 -0.09	4.70	4.50	4.63	480,174
28 Apr 16	4.62900 +0.20	4.64	4.30	4.46	439,331
27 Apr 16	4.42600 +0.18	4.53	4.29	4.33	450,296
26 Apr 16	4.24500 -0.06	4.60	4.15	4.31	444,563
25 Apr 16	4.30000 -0.35	4.80	4.29	4.75	563,878
22 Apr 16	4.64990 +0.44	4.70	4.03	4.20	1,084,342
21 Apr 16	4.21290 +0.43	4.32	3.81	3.86	1,163,130
20 Apr 16	3.78190 +0.06	3.79	3.67	3.68	496,196
19 Apr 16	3.71710 +0.00	3.78	3.63	3.75	694,356
18 Apr 16	3.72000 +0.08	3.74	3.48	3.51	627,575
15 Apr 16	3.64090 -0.08	3.80	3.60	3.67	409,388
14 Apr 16	3.72000 -0.09	3.87	3.65	3.80	458,667
13 Apr 16	3.81090 +0.24	3.94	3.62	3.63	872,124
12 Apr 16	3.56590 -0.09	3.76	3.55	3.64	563,318
11 Apr 16	3.65310 -2.63	3.80	3.52	3.66	733,131
08 Apr 16	6.28000 -0.04	6.65	6.03	6.26	1,114,592
07 Apr 16	6.32000 +0.40	6.44	6.01	6.07	629,783
06 Apr 16	5.91690 +0.37	6.02	5.15	5.62	584,924
05 Apr 16	5.54390 +0.02	5.66	5.24	5.38	371,479
04 Apr 16	5.52300 -0.13	5.66	5.41	5.60	217,325
01 Apr 16	5.64990 -0.10	5.90	5.59	5.61	403,803
31 Mar 16	5.74490 +0.08	5.89	5.47	5.64	312,810
30 Mar 16	5.66000 +0.37	5.79	5.53	5.63	434,350
29 Mar 16	5.28990 -0.23	5.78	5.25	5.50	373,712
24 Mar 16	5.52010 -0.48	5.90	5.52	5.90	453,215
23 Mar 16	6.00200 -0.40	6.41	5.94	6.40	313,447
22 Mar 16	6.40490 -0.31	6.78	6.40	6.78	238,230
21 Mar 16	6.71210 +0.09	6.84	6.50	6.62	205,347
18 Mar 16	6.62500 -0.02	6.94	6.60	6.79	577,857
17 Mar 16	6.64090 +0.47	6.69	6.00	6.16	463,537
16 Mar 16	6.17200 -1.01	7.15	5.90	6.99	1,065,400
15 Mar 16	7.17810 -0.23	7.34	7.13	7.34	246,030
14 Mar 16	7.41010 +0.15	7.50	7.22	7.30	287,666
11 Mar 16	7.26210 +0.27	7.34	7.04	7.30	321,557
10 Mar 16	6.99390 -0.08	7.60	6.99	7.48	539,857
09 Mar 16	7.07700 -0.44	7.50	6.96	7.50	534,663
08 Mar 16	7.52010 +0.04	7.98	7.29	7.37	597,605
07 Mar 16	7.48510 -0.23	8.42	6.71	8.04	1,418,302
04 Mar 16	7.71990 +1.12	7.89	6.90	6.96	1,302,613
03 Mar 16	6.60010 +0.97	6.77	5.71	5.73	1,009,602
02 Mar 16	5.63510 +0.37	5.65	5.32	5.50	602,270
01 Mar 16	5.26090 +0.36	5.32	4.92	4.95	684,392
29 Feb 16	4.90210 +0.33	4.95	4.44	4.50	524,952
26 Feb 16	4.57310 +0.36	4.60	4.28	4.28	598,972
25 Feb 16	4.21000 +0.18	4.32	4.11	4.20	423,730
24 Feb 16	4.02900 +0.00	4.09	3.92	4.02	387,384
23 Feb 16	4.02610 -0.21	4.29	4.01	4.26	439,593
22 Feb 16	4.23690 +0.16	4.24	4.14	4.15	243,427
19 Feb 16	4.07300 -0.08	4.33	3.95	3.99	492,545
18 Feb 16	4.15610 -0.12	4.49	4.03	4.47	641,344
17 Feb 16	4.27890 +0.40	4.31	3.79	3.85	634,038
16 Feb 16	3.87690 -0.29	4.35	3.85	4.32	568,455
15 Feb 16	4.16390 +0.59	4.20	3.69	3.79	737,145
12 Feb 16	3.56910 +0.19	3.65	3.41	3.50	460,790
11 Feb 16	3.38000 -0.06	3.52	3.20	3.44	449,570
10 Feb 16	3.44400 -0.01	3.63	3.35	3.54	529,884
09 Feb 16	3.45700 -0.49	3.97	3.45	3.90	641,955
08 Feb 16	3.94700 -0.19	4.24	3.90	4.19	407,428
05 Feb 16	4.13700 +0.06	4.22	3.99	4.05	482,220
04 Feb 16	4.08110 +0.09	4.20	3.97	4.16	592,951
03 Feb 16	3.98700 -0.13	4.30	3.88	4.12	504,469
02 Feb 16	4.11290 -0.25	4.48	4.05	4.45	596,737
01 Feb 16	4.36110 +0.31	4.87	4.30	4.60	998,192
29 Jan 16	4.05010 -0.68	4.97	3.85	4.95	975,660
28 Jan 16	4.72690 +0.02	4.92	4.56	4.69	958,473
27 Jan 16	4.70290 -0.13	4.83	4.55	4.83	547,417
26 Jan 16	4.83200 +0.12	4.85	4.47	4.55	565,808
25 Jan 16	4.71100 -0.18	5.00	4.64	5.00	453,707
22 Jan 16	4.89600 +0.14	5.20	4.87	5.18	689,348
21 Jan 16	4.75990 +0.02	4.85	4.56	4.83	676,498
20 Jan 16	4.74110 -0.42	4.98	4.70	4.89	582,683
19 Jan 16	5.16510 +0.15	5.59	5.14	5.27	557,459
18 Jan 16	5.02000 -0.45	5.46	5.01	5.46	657,569
15 Jan 16	5.47000 -0.80	6.21	5.40	6.21	823,873
14 Jan 16	6.27110 +0.10	6.36	5.84	6.10	458,442
13 Jan 16	6.17610 -0.15	6.59	6.16	6.49	427,646
12 Jan 16	6.32610 -0.27	6.78	6.33	6.60	605,976
11 Jan 16	6.59190 -0.47	7.00	6.50	6.92	411,611
08 Jan 16	7.05700 -0.07	7.40	6.97	7.31	296,986
07 Jan 16	7.13000 -0.58	7.29	7.00	7.25	484,326
06 Jan 16	7.71100 -0.32	8.08	7.67	8.03	339,093
05 Jan 16	8.03390 -0.07	8.30	7.98	8.20	257,486
04 Jan 16	8.09990 -0.50	8.45	8.03	8.45	375,807
31 Dec 15	8.60010 -0.30	8.88	8.59	8.85	97,804
30 Dec 15	8.89890 -0.10	9.07	8.87	8.99	136,603
29 Dec 15	8.99510 +0.03	9.08	8.80	9.08	166,208
28 Dec 15	8.96410 -0.24	9.42	8.93	9.20	155,166
24 Dec 15	9.20010 +0.10	9.23	9.02	9.19	78,099
23 Dec 15	9.09990 +0.76	9.19	8.43	8.43	465,395
22 Dec 15	8.33910 +0.11	8.44	8.22	8.30	201,106
21 Dec 15	8.22790 +0.12	8.39	8.07	8.08	268,825
18 Dec 15	8.11090 +0.06	8.18	7.89	7.97	599,275
17 Dec 15	8.05500 -0.42	8.69	8.04	8.56	385,988
16 Dec 15	8.47990 +0.45	8.59	8.08	8.24	423,197
15 Dec 15	8.02690 -0.07	8.27	7.93	8.19	333,661
14 Dec 15	8.09590 -0.24	8.38	8.03	8.36	326,898
11 Dec 15	8.33190 -0.43	8.83	8.23	8.68	236,812
10 Dec 15	8.76510 +0.03	8.99	8.55	8.73	333,395
09 Dec 15	8.73010 +0.38	8.97	8.09	8.44	428,206
08 Dec 15	8.34900 -0.10	8.45	8.01	8.45	444,156
07 Dec 15	8.44800 -0.45	8.95	8.44	8.91	361,036
04 Dec 15	8.90090 -0.47	9.56	8.86	9.40	362,825
03 Dec 15	9.36810 -0.03	9.66	9.34	9.37	281,463
02 Dec 15	9.40110 -0.10	9.55	9.25	9.52	189,276
01 Dec 15	9.49980 -0.23	9.80	9.50	9.74	193,375
30 Nov 15	9.73380 +0.13	9.73	9.45	9.61	246,206
27 Nov 15	9.60010 -0.30	10.13	9.51	9.78	348,625
26 Nov 15	9.90010 +0.47	9.90	9.40	9.40	332,724
25 Nov 15	9.43010 -0.06	9.58	9.31	9.53	186,612
24 Nov 15	9.49200 +0.09	9.68	9.26	9.61	284,084
23 Nov 15	9.39910 -0.12	9.58	9.21	9.48	265,671
20 Nov 15	9.51490 +0.05	9.68	9.45	9.47	273,140
19 Nov 15	9.46600 +0.06	9.76	9.40	9.50	310,849
18 Nov 15	9.41010 +0.17	9.48	9.11	9.20	289,011
17 Nov 15	9.24300 +0.15	9.45	9.12	9.30	280,264
16 Nov 15	9.09090 -0.02	9.38	8.87	8.96	367,221
13 Nov 15	9.11000 +0.15	9.18	8.77	8.88	308,384
12 Nov 15	8.95510 -0.23	9.18	8.79	9.18	345,427
11 Nov 15	9.18790 +0.24	9.56	9.15	9.45	485,540
10 Nov 15	8.95190 -1.02	9.79	8.90	9.45	839,406
09 Nov 15	9.96990 -0.27	10.68	9.93	10.25	433,471
06 Nov 15	10.24010 +0.12	10.48	10.01	10.10	324,191
05 Nov 15	10.11990 -0.95	10.96	10.06	10.94	648,348
04 Nov 15	11.06490 +0.29	11.64	10.85	10.94	530,468
03 Nov 15	10.77000 +0.23	10.80	10.41	10.55	295,094
02 Nov 15	10.54010 +0.44	10.55	10.00	10.07	285,363
30 Oct 15	10.09990 +0.20	10.13	9.76	9.89	322,542
29 Oct 15	9.89690 -0.42	10.30	9.81	10.28	332,391
28 Oct 15	10.32000 +0.70	10.38	9.51	9.62	500,856
27 Oct 15	9.61890 -0.75	10.28	9.59	10.28	524,604
26 Oct 15	10.36490 -0.07	10.72	10.25	10.38	201,847
23 Oct 15	10.43500 +0.25	10.73	10.25	10.25	316,933
22 Oct 15	10.19000 +0.28	10.20	9.73	9.86	254,246
21 Oct 15	9.91400 -0.05	10.23	9.66	9.98	310,890
20 Oct 15	9.96780 -0.09	10.11	9.63	10.01	391,663
19 Oct 15	10.05990 -0.47	10.61	10.01	10.48	276,269
16 Oct 15	10.53000 -0.17	11.05	10.43	10.96	290,962
15 Oct 15	10.70490 +0.12	11.14	10.62	10.62	383,272
14 Oct 15	10.58500 +0.27	10.82	9.91	10.20	530,366
13 Oct 15	10.32000 -0.57	10.58	9.90	10.52	718,348
12 Oct 15	10.88500 -0.70	12.14	10.81	11.80	490,484
09 Oct 15	11.58990 +0.72	12.20	11.04	11.04	656,944
08 Oct 15	10.87490 +0.18	11.29	10.60	10.76	468,046
07 Oct 15	10.69010 +0.85	11.17	9.93	9.93	899,696
06 Oct 15	9.83610 +0.61	9.85	8.95	9.30	508,465
05 Oct 15	9.22390 +0.61	9.24	8.76	8.78	459,352
02 Oct 15	8.61600 +0.28	8.67	8.09	8.39	444,680
01 Oct 15	8.33190 +0.42	8.59	8.01	8.01	508,696
30 Sep 15	7.91600 -0.18	8.29	7.91	8.25	304,209
29 Sep 15	8.09300 +0.29	8.15	7.63	7.68	371,244
28 Sep 15	7.80100 -0.51	8.39	7.79	8.32	384,543
25 Sep 15	8.31190 -0.17	8.71	8.31	8.57	360,709
24 Sep 15	8.47700 -0.52	9.11	8.37	9.00	467,035
23 Sep 15	8.99510 -0.44	9.57	8.98	9.46	383,165
22 Sep 15	9.43990 -0.17	9.65	9.23	9.65	361,517
21 Sep 15	9.61310 -0.12	9.83	9.60	9.71	225,972
18 Sep 15	9.73300 -0.12	9.81	9.58	9.80	267,546
17 Sep 15	9.85290 -0.24	10.40	9.80	10.19	305,189
16 Sep 15	10.09010 +0.39	10.17	9.76	9.77	375,931
15 Sep 15	9.69790 +0.16	9.76	9.51	9.56	313,519
14 Sep 15	9.53400 -0.10	9.79	9.44	9.68	257,537
11 Sep 15	9.63600 -0.22	10.10	9.62	9.92	266,174
10 Sep 15	9.85490 -0.36	10.14	9.77	10.07	309,161
09 Sep 15	10.21490 +0.02	10.45	10.13	10.43	168,163
08 Sep 15	10.19490 +0.01	10.49	9.98	10.24	218,373
07 Sep 15	10.18010 -0.42	10.69	10.10	10.69	284,111
04 Sep 15	10.60500 -0.64	11.17	10.59	11.11	284,918
03 Sep 15	11.24010 +0.45	11.39	10.85	10.89	285,949
02 Sep 15	10.79500 -0.38	11.27	10.76	11.17	293,239
01 Sep 15	11.17490 -0.24	11.55	11.11	11.29	249,897
31 Aug 15	11.41990 -0.37	11.74	11.01	11.72	1,037,401
28 Aug 15	11.78510 +0.07	11.89	11.31	11.77	358,647
27 Aug 15	11.71990 +0.20	12.13	11.62	11.92	320,626
26 Aug 15	11.52010 +0.53	12.04	10.77	10.95	436,969
25 Aug 15	10.98990 +0.12	11.34	10.93	11.00	260,144
24 Aug 15	10.87000 -0.65	11.45	10.69	11.20	245,549
21 Aug 15	11.52500 -0.31	11.96	11.52	11.71	189,700
20 Aug 15	11.83000 -0.30	12.10	11.72	12.10	254,630
19 Aug 15	12.12510 -0.48	12.55	12.13	12.55	208,913
18 Aug 15	12.60500 -0.05	12.69	12.43	12.65	135,515
17 Aug 15	12.65510 +0.13	12.72	12.27	12.55	261,395
14 Aug 15	12.52500 -0.36	12.94	12.52	12.91	354,329
13 Aug 15	12.88010 -0.30	13.47	12.85	13.33	198,556
12 Aug 15	13.18500 -0.02	13.34	12.93	13.14	195,158
11 Aug 15	13.20010 -0.18	13.89	13.17	13.40	217,146
10 Aug 15	13.37990 +0.01	13.41	13.02	13.40	209,785
07 Aug 15	13.37010 +0.21	13.65	13.24	13.25	204,685
06 Aug 15	13.15990 -0.31	13.49	13.00	13.46	206,377
05 Aug 15	13.46510 -0.50	14.00	13.35	13.96	350,184
04 Aug 15	13.96490 -0.57	14.51	13.96	14.49	253,578
03 Aug 15	14.53490 -0.43	15.02	14.50	14.99	204,022
31 Jul 15	14.96490 -1.01	15.50	14.75	14.98	463,058
30 Jul 15	15.97510 +0.62	16.49	15.30	15.30	324,218
29 Jul 15	15.36000 -0.04	15.53	14.81	15.42	174,475
28 Jul 15	15.39990 -0.35	15.86	15.34	15.85	194,774
27 Jul 15	15.75010 -0.14	16.00	15.72	15.87	134,546
24 Jul 15	15.89490 -0.30	16.38	15.83	16.18	77,315
23 Jul 15	16.19000 +0.18	16.35	16.00	16.10	132,965
22 Jul 15	16.01500 -0.34	16.33	15.96	16.30	104,175
21 Jul 15	16.35010 +0.17	16.39	16.17	16.18	107,483
20 Jul 15	16.18010 -0.26	16.58	15.96	16.45	210,081
17 Jul 15	16.43990 -0.30	16.97	16.43	16.82	172,224
16 Jul 15	16.74480 +0.13	16.93	16.20	16.60	229,770
15 Jul 15	16.61510 -0.45	17.17	16.58	17.08	126,391
14 Jul 15	17.06490 +0.01	17.24	16.86	17.06	92,460
13 Jul 15	17.05500 +0.15	17.19	16.78	16.98	97,224
10 Jul 15	16.90990 +0.03	17.34	16.84	17.19	146,735
09 Jul 15	16.88010 +0.06	17.01	16.70	16.89	120,041
08 Jul 15	16.82510 +0.17	17.00	16.72	16.75	124,779
07 Jul 15	16.66000 -1.29	17.87	16.64	17.87	277,614
06 Jul 15	17.94990 -0.36	18.19	17.86	18.10	128,023
03 Jul 15	18.30990 -0.09	18.51	18.28	18.40	102,720
02 Jul 15	18.39990 +0.00	18.64	18.28	18.34	103,324
01 Jul 15	18.39990 +0.08	18.65	18.23	18.43	128,049
30 Jun 15	18.32000 -0.36	18.68	18.32	18.60	165,625
29 Jun 15	18.67510 +0.14	18.96	17.81	17.90	178,264
26 Jun 15	18.54010 -0.24	18.77	18.36	18.74	153,915
25 Jun 15	18.77990 -1.15	19.73	18.58	19.60	293,629
24 Jun 15	19.92990 +0.05	20.08	19.74	19.85	121,831
23 Jun 15	19.88010 -0.35	20.45	19.74	20.34	173,160
22 Jun 15	20.22990 +0.12	20.55	19.96	20.45	123,329
19 Jun 15	20.11000 +0.37	20.25	19.52	19.67	208,928
18 Jun 15	19.73990 -0.26	20.05	19.47	19.98	134,876
17 Jun 15	20.00000 +0.04	20.30	19.74	20.00	134,975
16 Jun 15	19.96000 -0.04	20.08	19.60	19.88	142,751
15 Jun 15	20.00000 -0.28	20.21	19.79	20.09	130,219
12 Jun 15	20.27510 -0.20	20.67	20.06	20.42	118,491
11 Jun 15	20.47990 -0.69	21.24	20.31	21.09	173,593
10 Jun 15	21.17000 +0.23	21.58	20.77	20.93	172,270
09 Jun 15	20.93510 -0.30	21.19	20.49	21.19	149,274
08 Jun 15	21.23490 -0.07	21.50	20.90	21.38	123,680
05 Jun 15	21.30000 -0.59	21.81	21.13	21.81	148,696
04 Jun 15	21.88500 -1.55	22.62	21.79	22.52	181,286
03 Jun 15	23.43500 +0.34	23.71	22.89	23.19	131,097
02 Jun 15	23.09990 +0.73	23.32	22.30	22.50	145,663
01 Jun 15	22.36490 -0.15	22.77	22.23	22.50	90,250
29 May 15	22.51000 -0.04	22.71	22.29	22.60	137,710
28 May 15	22.54990 -0.24	22.82	22.26	22.81	120,673
27 May 15	22.78510 +0.54	22.90	22.29	22.40	146,082
26 May 15	22.24990 -0.43	22.78	22.13	22.68	117,347
25 May 15	22.67500 +0.07	22.80	22.46	22.60	14,694
22 May 15	22.60000 -0.20	23.06	22.47	22.80	105,107
21 May 15	22.79990 -0.11	22.94	22.47	22.81	84,560
20 May 15	22.90500 +0.26	22.95	22.32	22.59	85,232
19 May 15	22.64490 -0.45	23.64	22.55	23.26	138,577
18 May 15	23.09000 -0.80	23.90	22.90	23.90	139,334
15 May 15	23.89490 +0.07	24.10	23.28	23.96	183,192
14 May 15	23.82510 +0.43	24.15	23.07	23.31	127,459
13 May 15	23.39010 +0.87	23.57	22.67	22.74	238,654
12 May 15	22.52010 +0.51	22.66	21.43	21.90	183,586
11 May 15	22.00980 +0.03	22.69	21.89	21.98	109,431
08 May 15	21.97510 +0.19	22.11	21.57	22.00	142,943
07 May 15	21.79000 -0.02	21.94	21.10	21.69	166,453
06 May 15	21.81000 +0.17	21.95	20.96	21.47	304,192
05 May 15	21.64000 +0.40	21.84	20.74	21.00	297,542
04 May 15	21.24010 +0.24	21.33	20.14	20.92	282,627
30 Apr 15	21.00000 -2.14	21.00	19.00	19.50	864,553
29 Apr 15	23.13990 -0.86	23.99	23.03	23.72	149,785
28 Apr 15	24.00000 -0.36	24.52	23.75	24.30	139,664
27 Apr 15	24.36490 +0.48	24.37	23.66	23.85	112,934
24 Apr 15	23.88990 -0.34	24.72	23.69	24.28	145,236
23 Apr 15	24.23480 +0.01	24.30	23.20	24.15	245,853
22 Apr 15	24.22010 -0.96	25.06	23.81	25.00	249,456
21 Apr 15	25.18500 -0.59	25.90	25.04	25.79	130,025
20 Apr 15	25.77500 +0.91	25.88	24.78	24.81	182,477
17 Apr 15	24.86990 -0.54	25.68	24.64	25.43	219,167
16 Apr 15	25.41010 -0.62	26.79	25.23	26.00	258,423
15 Apr 15	26.03010 +1.58	26.45	24.50	24.52	341,379
14 Apr 15	24.45000 +0.07	24.80	24.17	24.42	75,640
13 Apr 15	24.37990 -0.11	25.20	24.25	24.48	127,205
10 Apr 15	24.48510 +0.20	24.66	23.85	24.33	152,601
09 Apr 15	24.28990 -0.05	24.50	23.66	24.43	132,308
08 Apr 15	24.34000 +0.13	25.10	24.21	24.23	227,601
07 Apr 15	24.20990 +1.45	24.31	22.88	22.98	212,983
02 Apr 15	22.75500 +0.10	23.10	22.68	22.72	91,282
01 Apr 15	22.65510 -0.07	22.94	22.49	22.74	102,836
31 Mar 15	22.72490 -0.13	23.52	22.61	22.92	152,227
30 Mar 15	22.85000 +0.40	22.91	22.22	22.57	98,419
27 Mar 15	22.45000 -0.51	23.11	22.38	23.10	147,598
26 Mar 15	22.96000 -0.13	23.70	22.74	22.98	234,493
25 Mar 15	23.09000 +1.17	23.54	21.69	21.91	350,189
24 Mar 15	21.92500 +0.11	22.23	21.38	21.75	103,132
23 Mar 15	21.81990 +0.42	21.96	21.13	21.40	122,513
20 Mar 15	21.39500 +0.80	21.45	20.50	20.57	244,380
19 Mar 15	20.60000 -0.25	21.48	20.55	20.89	129,161
18 Mar 15	20.85490 -0.02	21.33	20.73	20.80	126,591
17 Mar 15	20.87490 -0.05	21.17	20.73	20.96	132,348
16 Mar 15	20.92010 -0.86	21.79	20.92	21.77	198,011
13 Mar 15	21.77990 -0.29	22.59	21.60	22.19	127,946
12 Mar 15	22.07010 +0.47	22.29	21.63	21.63	160,063
11 Mar 15	21.60000 +0.03	21.95	21.34	21.59	169,781
10 Mar 15	21.56500 -0.91	22.50	21.57	22.50	208,887
09 Mar 15	22.47990 -0.23	23.43	22.23	22.69	215,349
06 Mar 15	22.71010 +0.57	23.49	22.17	22.17	194,148
05 Mar 15	22.13990 -0.52	22.71	22.10	22.65	197,417
04 Mar 15	22.65510 +0.12	22.91	22.25	22.60	179,123
03 Mar 15	22.53490 +0.87	23.33	21.71	21.75	364,015
02 Mar 15	21.66980 +0.47	22.17	21.13	21.19	185,323
27 Feb 15	21.20010 +0.05	21.34	20.72	21.20	190,471
26 Feb 15	21.15490 -0.27	21.70	21.02	21.25	179,868
25 Feb 15	21.41990 -1.53	23.00	21.25	22.94	412,735
24 Feb 15	22.94500 +0.41	23.18	22.25	22.27	116,949
23 Feb 15	22.53490 -0.16	22.94	22.28	22.87	99,733
20 Feb 15	22.69500 +0.20	23.12	22.43	22.50	126,521
19 Feb 15	22.49490 -1.00	22.90	22.14	22.90	199,163
18 Feb 15	23.49000 +0.39	23.72	23.13	23.32	115,576
17 Feb 15	23.09990 -0.12	23.87	22.76	23.19	120,859
16 Feb 15	23.22010 +0.47	23.45	22.49	22.65	96,922
13 Feb 15	22.75010 -0.11	23.53	22.71	22.90	197,997
12 Feb 15	22.86010 +1.55	22.94	21.23	21.23	201,558
11 Feb 15	21.31510 -0.13	21.40	21.04	21.31	100,321
10 Feb 15	21.45000 -0.63	22.15	21.32	22.12	145,283
09 Feb 15	22.08480 +0.08	22.35	21.81	22.05	137,364
06 Feb 15	22.00980 +0.11	22.50	21.86	21.87	136,786
05 Feb 15	21.89490 +0.54	22.13	20.61	21.06	190,848
04 Feb 15	21.35010 -0.79	22.05	20.82	21.98	269,225
03 Feb 15	22.13990 +1.59	22.24	20.60	20.60	373,191
02 Feb 15	20.55490 +1.18	20.60	19.38	19.39	217,142
30 Jan 15	19.37010 +0.38	19.55	19.05	19.05	159,623
29 Jan 15	18.98980 -0.75	18.99	17.98	18.50	322,301
28 Jan 15	19.73500 -0.13	20.35	19.60	20.03	107,370
27 Jan 15	19.86010 -0.62	20.59	19.64	20.43	127,809
26 Jan 15	20.47990 +0.05	20.51	19.62	19.94	188,357
23 Jan 15	20.43000 -0.60	21.38	20.30	21.28	173,089
22 Jan 15	21.03010 +0.47	21.34	20.43	20.60	177,032
21 Jan 15	20.56500 +0.81	20.57	19.44	19.80	128,971
20 Jan 15	19.75500 -0.40	20.18	19.61	20.15	115,683
19 Jan 15	20.15000 +0.34	20.34	19.68	19.94	106,959
16 Jan 15	19.81000 +0.28	19.94	19.15	19.40	140,409
15 Jan 15	19.53000 +0.89	19.63	18.51	18.83	190,850
14 Jan 15	18.63510 -0.86	19.30	18.60	19.30	208,539
13 Jan 15	19.49490 +0.11	19.70	19.02	19.35	146,350
12 Jan 15	19.37990 -0.77	20.23	19.15	20.20	192,311
09 Jan 15	20.15490 -0.09	20.57	19.96	20.23	129,571
08 Jan 15	20.24500 +0.09	20.86	20.13	20.54	150,461
07 Jan 15	20.15980 -0.65	21.47	20.06	20.94	145,696
06 Jan 15	20.81000 -0.49	21.51	20.44	21.25	146,966
05 Jan 15	21.30000 -1.14	22.43	21.26	22.34	126,980
02 Jan 15	22.43500 -0.32	22.99	22.23	22.94	74,625
31 Dec 14	22.75010 +0.18	22.75	22.52	22.60	22,032
30 Dec 14	22.57480 -0.10	22.74	22.30	22.55	65,823
29 Dec 14	22.67500 -0.08	22.80	22.47	22.75	63,556
24 Dec 14	22.75500 -0.40	23.13	22.62	22.94	28,376
23 Dec 14	23.15490 +0.73	23.15	22.23	22.47	77,194
22 Dec 14	22.41990 -0.05	22.87	22.17	22.70	72,959
19 Dec 14	22.47000 -0.32	22.89	21.98	22.87	131,573
18 Dec 14	22.78510 +0.55	23.27	22.49	22.72	131,592
17 Dec 14	22.24010 +0.24	22.52	21.61	21.80	156,410
16 Dec 14	22.00490 +0.45	22.06	21.23	21.55	181,893
15 Dec 14	21.55490 -0.46	22.86	21.55	22.01	140,650
12 Dec 14	22.01500 -0.99	23.00	22.01	22.94	160,877
11 Dec 14	23.00000 +0.19	23.25	22.72	22.83	115,477
10 Dec 14	22.81000 -0.73	24.20	22.81	23.76	160,387
09 Dec 14	23.54010 -1.28	24.59	23.28	24.52	237,343
08 Dec 14	24.81980 -0.51	25.70	24.82	25.22	184,173
05 Dec 14	25.32980 +0.08	25.49	24.98	25.38	112,240
04 Dec 14	25.24990 -0.16	25.38	24.90	25.08	147,303
03 Dec 14	25.41010 -0.27	25.62	24.82	25.62	130,239
02 Dec 14	25.68490 +0.72	25.86	24.80	25.00	212,057
01 Dec 14	24.96490 -1.70	26.00	24.62	26.00	307,934
28 Nov 14	26.66490 -0.60	27.32	25.13	27.30	278,648
27 Nov 14	27.26500 -2.05	29.45	26.93	29.40	252,383
26 Nov 14	29.31510 -0.84	30.28	29.02	30.11	100,654
25 Nov 14	30.15490 +0.00	30.18	29.60	30.15	64,646
24 Nov 14	30.15980 -0.45	30.60	30.00	30.60	63,226
21 Nov 14	30.60500 +1.28	30.72	29.15	29.47	109,682
20 Nov 14	29.32490 -0.89	30.61	29.22	30.28	103,043
19 Nov 14	30.21490 -0.16	30.53	30.10	30.40	57,182
18 Nov 14	30.37500 +1.17	30.49	29.21	29.22	105,044
17 Nov 14	29.20010 -0.48	29.62	29.06	29.50	69,885
14 Nov 14	29.68490 +0.24	29.85	29.27	29.70	89,115
13 Nov 14	29.44510 -0.38	29.97	29.36	29.93	104,657
12 Nov 14	29.82510 -0.15	30.38	29.72	29.93	85,222
11 Nov 14	29.97510 -0.03	30.07	29.60	30.07	58,548
10 Nov 14	30.00980 -0.09	30.60	29.70	30.09	89,669
07 Nov 14	30.10480 +1.00	30.70	28.89	29.00	178,328
06 Nov 14	29.10480 +0.22	29.89	28.37	28.45	130,588
05 Nov 14	28.88500 +0.38	29.02	28.32	28.52	82,094
04 Nov 14	28.51000 -0.57	29.17	28.38	28.81	103,665
03 Nov 14	29.07990 -0.22	29.95	29.08	29.40	89,722
31 Oct 14	29.30000 +0.51	29.54	28.67	28.93	130,181
30 Oct 14	28.79000 -0.94	29.55	28.23	29.50	184,871
29 Oct 14	29.73500 -0.35	30.66	29.68	30.05	81,656
28 Oct 14	30.08480 +0.16	30.33	29.50	29.55	97,134
27 Oct 14	29.92000 -0.67	30.56	29.74	30.36	102,943
24 Oct 14	30.59480 -0.19	30.78	30.32	30.50	60,966
23 Oct 14	30.77990 +0.06	30.89	29.75	30.56	102,099
22 Oct 14	30.72490 +0.19	31.26	30.46	30.46	110,353
21 Oct 14	30.53490 +0.70	30.61	29.34	29.58	158,302
20 Oct 14	29.83000 -0.92	30.60	29.66	30.50	141,053
17 Oct 14	30.75000 +0.06	31.28	30.51	30.56	132,361
16 Oct 14	30.69500 +0.47	30.89	29.29	30.23	157,494
15 Oct 14	30.22990 -1.27	31.78	30.10	31.33	131,783
14 Oct 14	31.49980 -0.11	31.77	31.00	31.28	96,996
13 Oct 14	31.60990 +0.09	32.20	31.02	31.15	108,684
10 Oct 14	31.51980 -2.09	33.13	31.10	33.08	252,858
09 Oct 14	33.60990 +0.04	34.22	33.50	33.90	79,647
08 Oct 14	33.57480 -0.63	34.01	33.45	34.01	81,652
07 Oct 14	34.20010 -0.26	34.48	34.11	34.37	63,852
06 Oct 14	34.46510 -0.24	34.92	34.35	34.89	44,815
03 Oct 14	34.70490 +0.22	34.81	34.28	34.41	49,332
02 Oct 14	34.48510 -0.98	35.49	34.45	35.42	103,215
01 Oct 14	35.47000 -0.94	36.54	35.27	36.35	67,686
30 Sep 14	36.41010 +0.43	36.60	35.85	36.01	81,215
29 Sep 14	35.98490 +0.25	36.32	35.45	36.20	77,548
26 Sep 14	35.73500 +0.55	35.83	35.22	35.61	63,022
25 Sep 14	35.18500 -0.33	35.85	35.14	35.48	51,861
24 Sep 14	35.51980 -0.18	35.65	35.03	35.60	72,786
23 Sep 14	35.69500 -0.80	36.40	35.43	36.35	81,994
22 Sep 14	36.49000 -0.59	36.99	36.14	36.85	71,353
19 Sep 14	37.07990 -0.49	37.81	36.97	37.69	117,268
18 Sep 14	37.56500 -0.12	37.83	37.34	37.65	76,604
17 Sep 14	37.68490 +0.21	37.83	37.56	37.61	51,621
16 Sep 14	37.47000 -0.03	37.63	37.22	37.43	62,439
15 Sep 14	37.49980 +0.06	37.79	37.19	37.33	91,939
12 Sep 14	37.44480 +0.03	37.62	37.07	37.42	81,934
11 Sep 14	37.41000 +0.56	37.60	36.92	37.00	88,969
10 Sep 14	36.84500 +0.11	37.02	36.64	36.78	59,945
09 Sep 14	36.73010 +0.34	36.87	36.11	36.17	71,785
08 Sep 14	36.39010 -0.50	36.88	36.25	36.82	72,130
05 Sep 14	36.88990 -0.21	37.40	36.77	37.30	71,369
04 Sep 14	37.09990 +0.63	37.13	36.24	36.44	89,579
03 Sep 14	36.46510 +0.42	36.87	36.05	36.08	132,578
02 Sep 14	36.04490 +1.74	36.06	35.28	35.32	216,526
01 Sep 14	34.30000 +0.31	34.56	34.04	34.07	90,828
29 Aug 14	33.98980 +0.67	34.16	33.17	33.44	118,896
28 Aug 14	33.32000 +0.15	33.49	33.02	33.14	52,095
27 Aug 14	33.16500 +0.07	33.40	33.05	33.10	32,909
26 Aug 14	33.09500 +0.33	33.30	32.74	32.74	66,076
25 Aug 14	32.76480 +0.47	32.84	32.32	32.59	50,330
22 Aug 14	32.29510 -0.14	32.64	32.25	32.52	41,807
21 Aug 14	32.43500 +0.21	32.61	32.06	32.33	37,317
20 Aug 14	32.22500 -0.02	32.28	32.02	32.17	30,708
19 Aug 14	32.24010 +0.21	32.55	32.10	32.10	33,225
18 Aug 14	32.03010 +0.27	32.16	31.77	32.07	32,433
15 Aug 14	31.75990 -0.07	32.28	31.73	31.90	60,128
14 Aug 14	31.82510 +0.32	32.04	31.45	31.49	56,686
13 Aug 14	31.50500 -0.04	31.89	31.50	31.66	56,676
12 Aug 14	31.54010 -0.18	31.82	31.44	31.69	42,878
11 Aug 14	31.71990 +0.11	31.96	31.62	31.62	46,601
08 Aug 14	31.60500 -0.34	31.70	31.25	31.65	63,668
07 Aug 14	31.94990 -0.38	32.35	31.76	32.22	99,174
06 Aug 14	32.32980 -0.58	32.80	32.09	32.76	145,837
05 Aug 14	32.90990 +0.09	33.22	32.79	32.88	70,797
04 Aug 14	32.81980 -0.15	33.10	32.74	33.00	59,634
01 Aug 14	32.96490 -0.07	33.27	32.50	32.84	75,156
31 Jul 14	33.03500 -0.46	34.32	32.55	33.89	178,808
30 Jul 14	33.49980 -0.02	33.58	33.15	33.46	91,413
29 Jul 14	33.51490 +0.01	33.69	33.35	33.55	66,360
28 Jul 14	33.50500 +0.07	33.76	33.37	33.53	54,948
25 Jul 14	33.43990 -0.10	33.76	33.33	33.51	68,577
24 Jul 14	33.54010 -0.06	33.66	33.32	33.58	70,134
23 Jul 14	33.60000 +0.09	33.81	33.40	33.55	80,478
22 Jul 14	33.51000 +0.49	33.59	33.15	33.15	73,955
21 Jul 14	33.02490 +0.07	33.21	32.78	33.00	74,784
18 Jul 14	32.95510 +0.17	33.04	32.56	32.70	56,241
17 Jul 14	32.78510 -0.17	33.01	32.64	32.90	63,637
16 Jul 14	32.95510 +0.19	33.28	32.77	32.81	67,235
15 Jul 14	32.77000 -0.17	33.13	32.70	32.93	74,383
14 Jul 14	32.94000 +0.04	33.35	32.89	33.28	76,553
11 Jul 14	32.90010 +0.02	33.12	32.75	32.89	68,669
10 Jul 14	32.88500 -0.66	33.53	32.70	33.49	93,480
09 Jul 14	33.54500 -0.09	33.94	33.17	33.92	67,277
08 Jul 14	33.63510 -1.08	34.83	33.51	34.75	130,586
07 Jul 14	34.71990 +0.87	35.60	34.70	34.72	251,101
04 Jul 14	33.85000 +0.03	34.12	33.75	33.90	55,617
03 Jul 14	33.81980 +0.85	33.85	32.96	32.97	143,624
02 Jul 14	32.96490 +0.21	33.06	32.72	32.76	74,603
01 Jul 14	32.75500 +0.05	33.08	32.59	32.94	75,749
30 Jun 14	32.70490 +0.02	33.41	32.70	32.72	114,675
27 Jun 14	32.68980 +0.34	32.77	32.23	32.45	100,529
26 Jun 14	32.34980 -0.40	32.85	32.10	32.76	118,045
25 Jun 14	32.75000 -0.63	33.47	32.75	33.40	116,771
24 Jun 14	33.37990 +0.13	33.60	33.19	33.31	100,971
23 Jun 14	33.25480 -0.25	33.48	33.13	33.45	91,236
20 Jun 14	33.49980 +0.10	33.62	33.04	33.40	455,978
19 Jun 14	33.39500 -0.45	34.06	33.32	34.01	122,547
18 Jun 14	33.84500 -0.20	34.23	33.66	34.00	105,881
17 Jun 14	34.04490 +0.01	34.35	33.69	34.06	113,180
16 Jun 14	34.03500 -0.17	34.30	33.96	34.20	159,730
13 Jun 14	34.20010 -0.58	34.91	34.05	34.85	233,228
12 Jun 14	34.78510 -0.21	35.02	34.56	35.00	199,905
11 Jun 14	35.00000 -4.44	35.30	34.05	35.00	701,279
10 Jun 14	39.44480 -0.65	40.24	39.38	39.94	94,009
09 Jun 14	40.09500 +0.36	40.30	39.60	39.69	62,912
06 Jun 14	39.73500 -0.77	40.27	39.33	40.17	166,497
05 Jun 14	40.50500 +0.73	40.69	39.66	39.96	140,574
04 Jun 14	39.77990 -1.28	40.46	39.56	40.35	150,771
03 Jun 14	41.05990 +0.91	41.14	40.20	40.24	165,604
02 Jun 14	40.14510 +0.24	40.26	39.95	40.10	94,884
30 May 14	39.90010 -0.15	40.06	39.62	40.06	76,460
29 May 14	40.05500 +1.14	40.17	38.96	39.02	65,120
28 May 14	38.91480 -0.39	39.42	38.88	39.42	56,764
27 May 14	39.30000 -0.06	39.58	39.20	39.28	62,805
26 May 14	39.36490 +0.79	39.49	38.60	38.60	47,834
23 May 14	38.56990 -0.30	39.03	38.49	38.77	65,108
22 May 14	38.86990 +0.45	39.25	38.50	38.56	62,935
21 May 14	38.41500 -0.20	38.72	38.20	38.51	59,542
20 May 14	38.61510 +0.26	38.85	38.32	38.40	60,213
19 May 14	38.35500 -0.50	39.05	38.21	38.85	108,646
16 May 14	38.85980 -0.95	39.88	38.76	39.76	117,591
15 May 14	39.80510 -0.71	40.53	39.81	40.37	90,895
14 May 14	40.51980 -0.30	40.83	40.40	40.64	62,726
13 May 14	40.81980 -0.21	41.08	40.76	41.00	86,531
12 May 14	41.02980 +0.58	41.08	40.50	40.53	103,090
09 May 14	40.45000 -1.87	41.66	40.32	41.56	165,290
08 May 14	42.32000 +0.63	43.00	41.55	42.30	184,296
07 May 14	41.68980 -0.20	41.88	41.25	41.81	91,237
06 May 14	41.88990 +0.07	42.10	41.64	42.00	59,703
05 May 14	41.81980 -0.11	41.92	41.24	41.81	95,821
02 May 14	41.92990 -0.67	42.58	41.86	42.50	145,345
30 Apr 14	42.60490 -0.55	43.10	42.48	42.99	106,489
29 Apr 14	43.15490 +0.44	43.26	42.37	42.73	138,240
28 Apr 14	42.71990 +0.39	42.80	42.25	42.32	132,904
25 Apr 14	42.32980 +0.09	42.64	41.86	42.00	113,686
24 Apr 14	42.24000 +0.70	42.46	41.54	41.57	149,754
23 Apr 14	41.54500 -0.08	41.83	41.40	41.66	150,612
22 Apr 14	41.62490 +0.26	41.64	41.02	41.40	70,584
17 Apr 14	41.35990 +1.07	41.37	39.98	40.36	131,779
16 Apr 14	40.28990 +0.60	40.42	39.69	40.00	171,839
15 Apr 14	39.68980 -0.22	39.99	39.28	39.93	131,167
14 Apr 14	39.90990 +0.36	39.92	39.30	39.47	97,210
11 Apr 14	39.54990 -0.60	39.85	39.18	39.85	166,718
10 Apr 14	40.15000 -0.16	40.66	39.98	40.44	83,248
09 Apr 14	40.30980 +0.81	40.70	39.49	39.59	157,399
08 Apr 14	39.49490 -0.14	39.80	39.04	39.64	51,117
07 Apr 14	39.63510 -0.18	39.85	39.30	39.64	47,398
04 Apr 14	39.81490 +0.39	40.10	39.43	39.50	61,534
03 Apr 14	39.42480 +0.40	39.64	38.96	38.96	37,645
02 Apr 14	39.02000 -0.01	39.27	38.80	39.08	45,771
01 Apr 14	39.03500 -0.37	39.64	38.71	39.40	69,839
31 Mar 14	39.40480 +0.11	39.76	39.08	39.37	55,649
28 Mar 14	39.28990 +1.21	39.34	38.15	38.15	76,430
27 Mar 14	38.07990 -0.46	38.55	37.61	38.35	73,757
26 Mar 14	38.54010 +0.93	38.60	37.64	37.64	85,759
25 Mar 14	37.60990 +0.71	37.63	37.00	37.00	64,553
24 Mar 14	36.90010 -0.14	37.23	36.78	37.08	56,893
21 Mar 14	37.04490 -0.04	37.27	36.72	37.19	70,480
20 Mar 14	37.08480 +0.62	37.08	36.26	36.40	85,301
19 Mar 14	36.45990 -0.45	37.03	36.38	36.88	53,237
18 Mar 14	36.90500 -0.15	37.21	36.73	37.00	62,142
17 Mar 14	37.05990 +0.47	37.20	36.59	36.61	44,501
14 Mar 14	36.58500 +0.19	36.85	36.06	36.17	97,930
13 Mar 14	36.39010 -0.51	37.10	36.39	37.03	71,955
12 Mar 14	36.90010 -0.46	37.42	36.81	37.40	80,225
11 Mar 14	37.36490 -0.18	37.80	37.30	37.64	57,370
10 Mar 14	37.54010 -0.62	38.49	37.45	38.05	70,661
07 Mar 14	38.16500 +0.32	38.62	37.90	38.06	86,253
06 Mar 14	37.85000 -0.08	38.49	37.76	38.11	64,934
05 Mar 14	37.92500 -0.49	38.38	37.87	38.34	68,405
04 Mar 14	38.41500 +0.45	38.79	38.13	38.33	94,130
03 Mar 14	37.96490 -0.98	38.62	37.88	38.37	90,646
28 Feb 14	38.94000 -1.08	40.02	38.87	40.02	132,426
27 Feb 14	40.02000 +1.85	40.30	39.00	39.49	228,013
26 Feb 14	38.17000 +0.53	38.47	37.53	37.53	105,612
25 Feb 14	37.63510 -0.28	38.08	37.48	37.85	58,090
24 Feb 14	37.91480 +0.28	37.94	37.53	37.74	52,214
21 Feb 14	37.62990 +0.38	37.75	37.01	37.41	85,004
20 Feb 14	37.24500 -0.16	37.24	36.57	36.69	98,512
19 Feb 14	37.40480 -1.75	37.52	36.51	37.19	211,242
18 Feb 14	39.15490 -1.28	40.32	38.92	40.32	68,508
17 Feb 14	40.43500 +0.36	40.46	39.99	40.10	38,348
14 Feb 14	40.07010 +0.23	40.07	39.69	39.86	62,961
13 Feb 14	39.84500 +0.23	39.85	38.96	39.51	64,952
12 Feb 14	39.62000 +0.24	39.96	39.24	39.50	78,922
11 Feb 14	39.37990 +1.25	39.43	38.28	38.30	108,682
10 Feb 14	38.13490 +0.49	38.51	37.32	37.71	90,699
07 Feb 14	37.64000 +1.40	37.70	36.12	36.22	121,845
06 Feb 14	36.24010 +0.06	36.75	36.01	36.36	118,255
05 Feb 14	36.17980 -0.21	36.73	36.03	36.49	56,910
04 Feb 14	36.38490 -0.18	36.67	36.12	36.32	54,850
03 Feb 14	36.56010 -0.48	37.47	36.45	36.98	64,351
31 Jan 14	37.04490 +0.04	37.19	36.21	37.00	107,965
30 Jan 14	37.00000 -0.13	37.40	36.75	37.10	48,153
29 Jan 14	37.13000 -0.05	37.89	36.55	37.45	69,447
28 Jan 14	37.17980 +0.08	37.53	37.06	37.15	74,908
27 Jan 14	37.09500 -0.92	38.25	37.07	37.98	126,323
24 Jan 14	38.02000 -1.28	39.42	37.96	39.42	101,642
23 Jan 14	39.29510 +0.94	39.81	38.30	38.32	111,082
22 Jan 14	38.35500 -0.75	39.42	38.30	39.13	90,367
21 Jan 14	39.10480 -1.40	40.46	39.02	40.40	80,531
20 Jan 14	40.49980 -0.43	40.85	40.34	40.85	46,018
17 Jan 14	40.92990 +1.17	40.99	39.64	39.68	96,335
16 Jan 14	39.75990 +0.64	39.94	38.77	39.13	82,507
15 Jan 14	39.11990 -0.22	39.62	39.05	39.50	80,703
14 Jan 14	39.34000 -1.00	40.10	39.17	39.89	91,817
13 Jan 14	40.34490 -0.27	40.85	40.28	40.79	74,943
10 Jan 14	40.61480 +1.17	40.64	39.64	39.69	72,265
09 Jan 14	39.44480 -0.39	40.25	39.30	39.95	51,006
08 Jan 14	39.83490 -0.03	40.14	39.60	39.90	52,276
07 Jan 14	39.86500 +0.37	39.92	39.21	39.65	53,792
06 Jan 14	39.49490 +0.12	39.70	39.26	39.37	43,270
03 Jan 14	39.37500 +0.48	39.55	38.52	39.06	43,052
02 Jan 14	38.89480 -0.71	39.76	38.89	39.75	56,300
31 Dec 13	39.60000 -0.02	39.82	39.50	39.60	20,688
30 Dec 13	39.62000 +0.05	39.93	39.54	39.60	58,383
27 Dec 13	39.56990 +0.51	39.75	39.19	39.28	50,030
24 Dec 13	39.06480 +0.30	39.13	38.75	38.88	9,819
23 Dec 13	38.75990 -0.16	39.07	38.58	38.95	41,667
20 Dec 13	38.92000 +0.54	38.94	38.30	38.47	77,726
19 Dec 13	38.37500 +0.78	38.75	37.33	38.00	129,001
18 Dec 13	37.60000 -1.11	38.94	37.26	38.79	188,565
17 Dec 13	38.71010 -0.46	39.15	38.51	39.06	52,532
16 Dec 13	39.17490 +0.52	39.17	38.53	38.64	43,847
13 Dec 13	38.65510 +0.11	38.94	38.36	38.50	41,016
12 Dec 13	38.54500 -0.80	39.18	38.32	39.10	79,449
11 Dec 13	39.34980 -0.45	40.12	39.30	39.80	50,579
10 Dec 13	39.79990 +0.06	40.06	39.69	39.69	45,250
09 Dec 13	39.73500 -0.21	40.16	39.47	40.13	62,480
06 Dec 13	39.94490 -0.02	40.11	39.42	40.06	64,763
05 Dec 13	39.96990 +0.05	40.60	39.79	39.99	74,783
04 Dec 13	39.92000 -0.31	40.58	39.57	40.25	82,088
03 Dec 13	40.23480 -1.18	41.52	40.23	41.40	63,664
02 Dec 13	41.41500 -0.40	42.32	41.42	42.02	59,677
29 Nov 13	41.81000 +1.17	42.17	40.50	40.63	138,802
28 Nov 13	40.64000 +0.24	40.98	40.43	40.53	42,344
27 Nov 13	40.39990 -0.46	41.14	40.34	41.00	62,016
26 Nov 13	40.85490 -0.81	41.87	40.81	41.73	77,159
25 Nov 13	41.66000 +0.62	41.67	41.08	41.11	48,816
22 Nov 13	41.03990 +0.59	41.40	40.30	40.45	82,776
21 Nov 13	40.45490 -0.70	40.87	40.20	40.87	81,826
20 Nov 13	41.15000 -0.49	41.55	40.52	41.42	81,189
19 Nov 13	41.63510 -0.39	42.00	41.17	41.98	71,692
18 Nov 13	42.02490 -0.44	42.35	41.94	42.30	53,750
15 Nov 13	42.45990 -0.05	42.64	42.17	42.58	43,581
14 Nov 13	42.51000 +0.43	42.57	41.91	42.37	35,526
13 Nov 13	42.07990 -0.52	42.89	41.88	42.63	69,398
12 Nov 13	42.60000 -0.41	43.20	42.47	42.83	47,611
11 Nov 13	43.00980 +0.84	43.16	41.94	42.03	62,938
08 Nov 13	42.17000 -1.42	43.60	41.86	43.26	156,647
07 Nov 13	43.58500 -0.04	44.59	43.00	43.18	103,299
06 Nov 13	43.62990 -0.54	44.38	43.48	44.00	64,498
05 Nov 13	44.16500 -0.59	44.78	43.54	44.50	60,181
04 Nov 13	44.75990 +1.02	44.95	43.47	43.47	61,208
01 Nov 13	43.74480 -0.08	43.96	43.42	43.89	34,405
31 Oct 13	43.82500 -0.01	43.90	43.40	43.41	46,643
30 Oct 13	43.83000 -0.06	44.18	43.61	43.97	37,542
29 Oct 13	43.88990 +0.32	44.19	43.30	43.30	51,844
28 Oct 13	43.56990 +0.66	43.66	42.31	42.52	73,336
25 Oct 13	42.90500 -0.25	42.96	42.24	42.68	75,753
24 Oct 13	43.15490 +0.00	43.36	42.87	42.93	45,612
23 Oct 13	43.15490 -1.67	44.06	42.59	44.00	126,828
22 Oct 13	44.82500 +0.58	45.01	43.89	43.98	86,159
21 Oct 13	44.24000 +1.03	44.28	43.07	43.13	83,611
18 Oct 13	43.21490 +0.48	43.26	42.40	42.40	76,819
17 Oct 13	42.73990 -0.85	43.44	42.33	43.20	91,877
16 Oct 13	43.58990 -0.22	43.74	43.09	43.27	57,576
15 Oct 13	43.81490 +0.72	44.08	43.19	43.23	77,082
14 Oct 13	43.09990 -0.90	43.62	43.01	43.50	87,580
11 Oct 13	44.00000 -0.87	45.03	43.98	44.74	79,595
10 Oct 13	44.86500 +1.90	45.05	43.08	43.18	114,586
09 Oct 13	42.96980 -0.48	43.40	42.82	43.32	70,322
08 Oct 13	43.45000 +0.06	43.69	43.15	43.15	54,509
07 Oct 13	43.39500 -0.66	43.93	43.01	43.92	86,758
04 Oct 13	44.05990 +0.01	44.19	43.59	44.08	76,534
03 Oct 13	44.04490 -0.30	44.56	43.96	44.42	61,089
02 Oct 13	44.34980 +0.02	44.42	43.98	44.19	84,844
01 Oct 13	44.32980 +0.06	44.68	44.13	44.41	93,495
30 Sep 13	44.26990 -1.01	44.86	43.83	44.86	172,207
27 Sep 13	45.28000 -4.04	45.97	43.97	45.97	454,318
26 Sep 13	49.32490 -1.00	50.30	49.00	50.24	81,603
25 Sep 13	50.32000 -0.65	50.99	50.12	50.52	46,982
24 Sep 13	50.96980 +0.41	51.01	50.20	50.70	50,354
23 Sep 13	50.56010 +0.76	50.62	49.80	49.80	63,981
20 Sep 13	49.79980 +0.25	49.81	49.11	49.24	69,220
19 Sep 13	49.55480 -0.05	50.30	49.40	50.18	68,525
18 Sep 13	49.60000 +0.06	49.90	49.13	49.64	42,319
17 Sep 13	49.54500 -0.40	50.07	49.40	49.94	41,049
16 Sep 13	49.94000 +0.81	49.98	49.38	49.38	56,876
13 Sep 13	49.13490 +0.81	49.15	48.18	48.35	71,206
12 Sep 13	48.32000 -1.35	49.81	47.97	49.63	125,671
11 Sep 13	49.67500 -0.50	50.26	49.51	49.57	61,704
10 Sep 13	50.17980 +2.41	50.29	48.15	48.15	149,940
09 Sep 13	47.77000 +1.65	47.94	46.97	47.01	129,509
06 Sep 13	46.11990 -0.03	46.27	45.59	45.94	52,589
05 Sep 13	46.15000 +0.21	46.47	45.49	46.00	61,699
04 Sep 13	45.94000 -0.17	46.24	45.67	46.17	75,261
03 Sep 13	46.11490 -0.21	46.65	45.35	46.26	79,135
02 Sep 13	46.32980 +0.94	46.48	45.70	45.74	43,059
30 Aug 13	45.39010 -0.98	46.46	45.39	46.29	74,168
29 Aug 13	46.36980 -0.06	46.61	46.17	46.59	48,240
28 Aug 13	46.42480 -0.48	46.58	45.85	46.58	75,407
27 Aug 13	46.90010 -0.52	47.77	46.87	47.25	108,469
26 Aug 13	47.41990 -0.23	47.87	46.92	47.51	30,765
23 Aug 13	47.64980 +0.21	48.28	47.05	47.45	72,055
22 Aug 13	47.43990 +0.91	47.66	46.40	46.40	68,327
21 Aug 13	46.52500 +0.26	46.76	46.03	46.25	50,601
20 Aug 13	46.26500 -0.48	46.49	45.63	46.32	83,910
19 Aug 13	46.74480 +0.15	46.74	45.98	46.45	63,871
16 Aug 13	46.59480 +0.40	46.59	45.72	46.19	70,984
15 Aug 13	46.18990 -0.57	46.79	45.82	46.69	60,138
14 Aug 13	46.75500 +0.26	46.94	46.26	46.51	59,581
13 Aug 13	46.49980 -0.15	47.03	46.22	46.65	63,227
12 Aug 13	46.64980 +0.55	47.17	45.89	46.41	73,355
09 Aug 13	46.09500 +0.65	46.65	45.33	45.49	85,970
08 Aug 13	45.45000 +0.89	45.45	44.74	44.75	72,225
07 Aug 13	44.56500 +0.32	44.80	43.66	44.25	79,201
06 Aug 13	44.24990 -0.49	45.06	44.08	44.75	60,179
05 Aug 13	44.73990 +0.44	44.98	44.22	44.30	47,954
02 Aug 13	44.30000 -0.87	45.35	44.24	45.21	61,877
01 Aug 13	45.16500 +0.79	45.22	44.49	44.54	85,215
31 Jul 13	44.37010 +1.24	44.85	42.10	43.52	171,220
30 Jul 13	43.12510 -0.31	43.49	42.50	43.42	76,537
29 Jul 13	43.43990 +0.45	43.80	42.76	43.00	63,954
26 Jul 13	42.98980 +0.16	43.19	42.40	43.00	47,408
25 Jul 13	42.82500 -0.40	43.27	42.39	43.15	51,477
24 Jul 13	43.22990 +0.93	43.49	42.28	42.33	81,809
23 Jul 13	42.29510 +0.88	42.51	41.45	41.64	53,827
22 Jul 13	41.41990 -0.02	41.56	40.95	41.38	31,217
19 Jul 13	41.43990 +0.39	41.47	40.42	40.85	67,079
18 Jul 13	41.05010 +0.75	41.05	40.13	40.24	47,256
17 Jul 13	40.29510 +0.03	40.38	39.77	40.34	49,241
16 Jul 13	40.26990 -0.05	40.55	39.92	40.34	44,672
15 Jul 13	40.32000 -0.75	41.40	40.17	41.14	61,169
12 Jul 13	41.07010 -0.79	41.95	41.07	41.93	52,579
11 Jul 13	41.85980 +0.76	41.95	41.49	41.60	47,201
10 Jul 13	41.09990 -0.50	41.53	40.57	41.50	58,073
09 Jul 13	41.60000 +0.67	41.68	40.97	41.10	48,583
08 Jul 13	40.92500 +0.43	41.17	40.66	40.67	44,721
05 Jul 13	40.49980 -0.63	41.58	40.50	41.20	79,305
04 Jul 13	41.13000 +0.74	41.55	40.40	40.62	78,045
03 Jul 13	40.39500 +0.99	41.83	40.13	41.38	174,925
02 Jul 13	39.40480 -0.24	39.72	39.06	39.33	67,330
01 Jul 13	39.64490 +0.77	39.76	38.66	39.09	53,511
28 Jun 13	38.87490 -0.88	40.06	38.59	39.77	96,465
27 Jun 13	39.75500 +1.70	39.98	38.06	38.11	81,488
26 Jun 13	38.05500 -0.20	38.91	37.72	38.40	117,888
25 Jun 13	38.26000 +1.11	38.49	37.57	37.66	92,730
24 Jun 13	37.14510 -1.42	38.69	37.15	38.68	98,036
21 Jun 13	38.56990 -0.49	39.42	38.57	39.00	92,541
20 Jun 13	39.05990 -1.16	40.00	38.96	39.78	81,148
19 Jun 13	40.22010 -0.23	40.76	39.79	40.76	57,875
18 Jun 13	40.45000 +0.79	40.71	39.40	39.67	94,777
17 Jun 13	39.66490 +0.15	39.95	39.42	39.70	70,349
14 Jun 13	39.51490 +0.96	39.82	38.72	39.02	78,137
13 Jun 13	38.55490 +0.89	38.69	37.10	37.43	86,525
12 Jun 13	37.66000 -0.93	38.74	37.51	38.60	111,369
11 Jun 13	38.59480 -0.66	39.32	38.45	39.27	81,482
10 Jun 13	39.24990 -0.27	39.72	39.23	39.72	37,563
07 Jun 13	39.51980 +0.69	39.66	38.90	39.13	85,887
06 Jun 13	38.83000 -1.76	40.44	38.83	40.44	80,756
05 Jun 13	40.59480 -0.85	41.74	40.59	41.36	58,248
04 Jun 13	41.43990 +0.40	41.54	40.91	41.10	69,402
03 Jun 13	41.03990 -0.76	41.92	40.95	41.79	64,731
31 May 13	41.79990 -0.25	42.17	41.13	41.77	92,692
30 May 13	42.05010 -0.59	42.40	41.87	42.09	61,692
29 May 13	42.64490 -0.82	43.25	42.54	43.01	55,630
28 May 13	43.46510 +0.17	43.81	42.99	43.44	77,338
27 May 13	43.29510 +0.97	43.30	42.42	42.43	40,677
24 May 13	42.32980 -0.01	42.92	42.18	42.44	50,923
23 May 13	42.33500 -0.46	42.48	41.50	42.03	89,261
22 May 13	42.79000 +0.03	43.08	42.30	42.61	81,788
21 May 13	42.75500 -0.32	43.25	42.57	42.79	78,221
20 May 13	43.07990 -0.21	43.49	42.81	43.20	48,724
17 May 13	43.28990 +1.21	43.44	41.91	41.99	140,325
16 May 13	42.07990 +1.04	42.10	40.85	40.86	98,449
15 May 13	41.03990 -0.20	41.40	40.83	40.90	50,471
14 May 13	41.24000 -0.22	41.70	40.79	41.70	45,197
13 May 13	41.45990 +0.16	41.51	40.80	41.15	60,255
10 May 13	41.30000 -0.55	41.77	41.08	41.31	97,272
09 May 13	41.85000 +0.61	41.85	41.26	41.29	50,767
08 May 13	41.24000 +0.20	41.34	40.89	41.20	58,690
07 May 13	41.03990 +0.11	41.99	40.51	40.98	105,437
06 May 13	40.92500 +0.53	40.96	39.62	40.32	87,060
03 May 13	40.39010 +4.41	40.71	38.65	39.20	326,361
02 May 13	35.97510 -0.52	36.55	35.62	36.27	99,360
30 Apr 13	36.49490 +0.66	36.87	35.62	36.00	98,635
29 Apr 13	35.83000 +0.11	36.04	35.21	35.75	59,284
26 Apr 13	35.72480 -0.86	36.67	35.60	36.60	71,006
25 Apr 13	36.58000 +0.04	37.37	36.25	36.60	69,064
24 Apr 13	36.54010 +1.51	36.54	35.13	35.16	98,744
23 Apr 13	35.03010 +1.57	35.08	33.30	33.47	98,510
22 Apr 13	33.46510 -0.37	34.34	33.22	33.93	55,886
19 Apr 13	33.83980 +0.57	34.53	33.42	33.56	81,297
18 Apr 13	33.27480 -0.21	33.72	33.05	33.51	96,513
17 Apr 13	33.48510 -0.98	34.89	33.30	34.85	101,042
16 Apr 13	34.47000 +0.24	34.60	33.74	33.89	83,696
15 Apr 13	34.23480 -1.67	35.99	33.94	35.90	128,030
12 Apr 13	35.90010 -1.52	37.35	35.64	37.20	123,485
11 Apr 13	37.41990 -0.04	37.60	37.07	37.36	57,485
10 Apr 13	37.45990 +0.60	37.64	37.01	37.04	71,120
09 Apr 13	36.85980 +0.24	37.00	36.53	36.71	58,869
08 Apr 13	36.61510 +0.14	37.02	36.44	36.68	34,447
05 Apr 13	36.47980 -0.81	37.55	36.44	37.29	75,024
04 Apr 13	37.28990 +0.40	37.67	36.93	36.94	84,118
03 Apr 13	36.88500 -0.76	37.64	36.88	37.60	56,210
02 Apr 13	37.64000 +0.14	37.83	37.10	37.35	68,736
28 Mar 13	37.49980 -0.22	37.91	37.26	37.57	55,429
27 Mar 13	37.72480 -0.37	38.28	37.37	38.15	80,230
26 Mar 13	38.09500 +0.04	38.85	38.02	38.16	50,787
25 Mar 13	38.05500 -0.58	39.18	38.04	39.08	68,069
22 Mar 13	38.63510 +0.30	39.03	38.09	38.25	67,949
21 Mar 13	38.33500 -1.21	39.53	38.30	39.52	74,900
20 Mar 13	39.54500 +0.54	39.72	39.19	39.25	52,099
19 Mar 13	39.00000 -1.50	40.35	39.00	40.30	87,734
18 Mar 13	40.49980 -0.15	40.66	40.00	40.00	44,045
15 Mar 13	40.64980 -0.15	40.90	40.36	40.88	87,801
14 Mar 13	40.79990 -0.22	41.19	40.67	41.01	70,220
13 Mar 13	41.01500 -0.13	41.23	40.73	41.15	41,866
12 Mar 13	41.14510 +0.22	41.44	40.87	40.89	57,180
11 Mar 13	40.92990 -0.03	40.99	40.41	40.99	42,101
08 Mar 13	40.96490 +0.25	41.13	40.77	40.88	44,621
07 Mar 13	40.71990 +0.15	41.17	40.59	40.60	43,773
06 Mar 13	40.56990 -0.26	41.12	40.54	41.08	51,685
05 Mar 13	40.83490 +1.02	40.99	40.09	40.09	59,933
04 Mar 13	39.81980 -0.28	40.11	39.53	40.01	50,570
01 Mar 13	40.09500 -0.74	40.82	39.81	40.77	89,368
28 Feb 13	40.83000 -0.33	41.30	40.53	41.23	85,904
27 Feb 13	41.15980 +0.66	41.16	40.12	40.68	73,180
26 Feb 13	40.49980 -1.29	41.17	40.04	40.53	99,699
25 Feb 13	41.79000 -0.56	42.91	41.51	42.45	114,402
22 Feb 13	42.34980 +0.51	43.08	42.00	42.15	129,857
21 Feb 13	41.83490 +1.39	42.49	40.45	41.50	234,720
20 Feb 13	40.44480 +0.28	40.53	39.94	40.15	85,530
19 Feb 13	40.16500 +0.99	40.17	38.83	39.19	79,175
18 Feb 13	39.17490 -0.35	39.59	38.58	39.59	37,619
15 Feb 13	39.52500 +0.18	39.91	39.20	39.25	48,215
14 Feb 13	39.34980 -0.18	39.64	38.80	39.53	40,730
13 Feb 13	39.52500 +0.66	39.94	38.92	39.06	63,453
12 Feb 13	38.86990 -0.38	39.38	38.66	39.21	36,038
11 Feb 13	39.24990 +0.17	39.67	38.60	39.10	43,254
08 Feb 13	39.07500 +0.48	39.22	38.62	38.87	56,776
07 Feb 13	38.59480 -0.51	39.50	38.59	39.10	68,916
06 Feb 13	39.09990 -0.17	39.86	38.51	39.42	65,076
05 Feb 13	39.27480 -0.03	39.54	38.91	39.21	63,954
04 Feb 13	39.30980 -1.35	40.81	39.17	40.81	118,737
01 Feb 13	40.65510 +0.61	40.89	40.06	40.13	64,240
31 Jan 13	40.04490 -1.11	41.16	40.04	41.11	106,389
30 Jan 13	41.15000 -0.97	42.10	41.15	42.06	79,250
29 Jan 13	42.11990 -0.23	42.85	42.07	42.40	52,689
28 Jan 13	42.34980 -0.54	43.24	42.34	43.22	65,963
25 Jan 13	42.88990 +1.28	43.84	41.84	41.98	187,016
24 Jan 13	41.61480 +1.57	41.87	39.64	40.10	127,165
23 Jan 13	40.03990 +0.36	40.09	39.30	39.56	39,256
22 Jan 13	39.68490 -0.03	39.95	39.38	39.70	37,940
21 Jan 13	39.71990 +0.82	39.74	39.00	39.02	35,049
18 Jan 13	38.90010 +0.00	39.40	38.77	39.00	66,200
17 Jan 13	38.90500 +0.09	39.26	38.64	38.79	40,176
16 Jan 13	38.81000 +0.51	38.95	38.25	38.30	53,914
15 Jan 13	38.30000 +0.04	38.30	37.92	38.30	80,191
14 Jan 13	38.26000 -0.95	39.39	38.13	39.32	84,634
11 Jan 13	39.20990 -0.31	39.74	39.06	39.60	62,183
10 Jan 13	39.51490 -0.52	40.15	39.50	40.15	52,457
09 Jan 13	40.03500 +0.09	40.60	39.79	40.05	61,412
08 Jan 13	39.94490 -0.06	40.04	39.62	40.00	56,264
07 Jan 13	40.00490 +0.01	40.26	39.80	40.05	37,479
04 Jan 13	39.99500 -0.64	40.72	39.75	40.47	58,419
03 Jan 13	40.63510 +0.00	40.72	40.27	40.64	36,209
02 Jan 13	40.63510 +1.15	40.76	40.38	40.40	52,578
31 Dec 12	39.49000 +0.17	39.78	38.50	39.14	22,453
28 Dec 12	39.31510 -0.55	40.10	39.32	39.90	34,434
27 Dec 12	39.86500 +0.12	40.27	39.03	39.53	38,989
24 Dec 12	39.74480 -0.53	40.20	39.66	40.12	23,035
21 Dec 12	40.26990 -0.58	41.06	40.18	40.79	84,081
20 Dec 12	40.85490 -0.10	41.22	40.60	40.88	82,458
19 Dec 12	40.95510 +0.47	41.10	40.47	40.76	50,943
18 Dec 12	40.48510 +0.45	40.79	40.26	40.35	64,695
17 Dec 12	40.03990 +0.01	40.32	39.90	40.00	47,565
14 Dec 12	40.02980 -0.22	40.54	39.87	40.32	46,097
13 Dec 12	40.24990 -0.40	40.79	39.91	40.79	53,749
12 Dec 12	40.64980 +0.40	40.80	40.00	40.42	45,018
11 Dec 12	40.24500 +0.24	40.55	39.82	40.02	50,402
10 Dec 12	40.00000 +0.17	40.05	39.69	39.79	46,690
07 Dec 12	39.83490 -0.32	40.36	39.68	40.19	68,600
06 Dec 12	40.15490 -0.73	41.15	39.76	41.00	108,512
05 Dec 12	40.88010 +1.19	40.98	40.00	40.00	73,751
04 Dec 12	39.69500 -0.29	40.19	39.60	39.85	52,086
03 Dec 12	39.98980 +0.06	40.35	39.87	40.02	65,435
30 Nov 12	39.92990 +0.26	40.13	39.62	39.74	111,757
29 Nov 12	39.66490 +0.97	39.75	38.83	38.83	86,023
28 Nov 12	38.69990 +0.17	38.70	38.20	38.34	47,383
27 Nov 12	38.52990 -0.28	39.50	38.20	38.90	86,591
26 Nov 12	38.81490 +0.81	38.84	37.90	37.99	106,662
23 Nov 12	38.00000 +0.00	38.10	37.41	38.10	83,875
22 Nov 12	38.00000 +0.43	38.08	37.68	37.95	98,711
21 Nov 12	37.57480 +1.84	38.12	35.74	35.80	190,990
20 Nov 12	35.73500 +1.15	35.99	34.44	34.58	110,177
19 Nov 12	34.58990 +1.03	34.64	33.81	33.85	73,782
16 Nov 12	33.56010 -0.67	34.47	33.56	34.32	65,659
15 Nov 12	34.22990 +0.08	34.54	34.15	34.15	68,894
14 Nov 12	34.15490 +0.15	34.30	33.74	33.90	62,744
13 Nov 12	34.00490 -0.15	34.19	33.60	33.98	83,834
12 Nov 12	34.15490 -0.04	34.58	33.90	34.26	67,963
09 Nov 12	34.19000 +1.21	34.71	33.56	33.59	177,039
08 Nov 12	32.98000 +1.40	34.06	32.98	33.10	477,460
07 Nov 12	31.58500 -0.06	32.20	31.55	32.00	82,064
06 Nov 12	31.64000 +0.30	31.79	31.23	31.23	66,663
05 Nov 12	31.34000 -0.39	31.83	31.30	31.40	63,927
02 Nov 12	31.73010 -0.06	32.02	31.44	31.49	81,180
01 Nov 12	31.79000 +0.06	32.03	31.10	31.48	69,145
31 Oct 12	31.73500 -0.34	32.49	31.55	31.75	71,903
30 Oct 12	32.07500 +0.27	32.38	31.51	31.51	55,882
29 Oct 12	31.80510 -0.85	32.39	31.81	32.33	52,359
26 Oct 12	32.65510 +0.07	32.94	31.90	31.91	64,811
25 Oct 12	32.58990 -0.18	32.93	32.38	32.42	67,328
24 Oct 12	32.77000 -0.04	33.22	32.46	32.65	58,602
23 Oct 12	32.80510 -1.04	33.79	32.68	33.50	77,896
22 Oct 12	33.84500 -0.48	35.00	33.55	33.80	73,208
19 Oct 12	34.32980 +0.40	34.95	33.93	33.93	117,451
18 Oct 12	33.93480 +0.67	34.54	33.03	33.03	117,274
17 Oct 12	33.26500 +1.21	33.30	31.90	31.93	94,728
16 Oct 12	32.05500 +0.30	32.14	31.52	31.75	66,657
15 Oct 12	31.75500 -0.10	32.19	31.59	31.74	52,284
12 Oct 12	31.85490 -0.49	32.21	31.78	31.90	85,253
11 Oct 12	32.34000 +0.11	32.55	31.90	31.92	78,565
10 Oct 12	32.23480 -0.78	32.95	32.06	32.80	87,435
09 Oct 12	33.00980 -0.47	33.66	33.00	33.57	50,667
08 Oct 12	33.47490 -0.94	34.06	33.45	34.02	45,458
05 Oct 12	34.41500 +1.18	34.64	33.21	33.42	87,813
04 Oct 12	33.23480 -0.10	33.51	32.87	33.40	77,503
03 Oct 12	33.32980 -0.49	33.72	32.89	33.64	108,653
02 Oct 12	33.81980 +0.12	34.20	33.05	33.46	63,388
01 Oct 12	33.69990 +0.75	33.87	32.96	32.96	84,596
28 Sep 12	32.94990 -0.77	34.02	32.87	33.79	91,501
27 Sep 12	33.71500 -0.06	34.17	33.62	34.04	56,834
26 Sep 12	33.77500 -1.28	34.74	33.78	34.68	100,198
25 Sep 12	35.05500 -0.10	35.70	34.83	35.20	84,401
24 Sep 12	35.15490 -1.43	36.40	35.00	36.26	110,595
21 Sep 12	36.58500 -0.26	37.49	36.20	36.99	174,394
20 Sep 12	36.85000 -1.09	37.99	36.20	37.60	148,548
19 Sep 12	37.94490 -0.17	38.50	37.66	38.30	96,933
18 Sep 12	38.11990 -0.74	38.68	38.04	38.68	78,468
17 Sep 12	38.85490 +0.60	39.33	37.72	37.91	116,625
14 Sep 12	38.24990 +2.58	38.28	36.38	36.43	169,625
13 Sep 12	35.66980 -1.08	36.71	35.53	36.61	75,142
12 Sep 12	36.75000 +0.58	37.13	35.98	36.08	86,161
11 Sep 12	36.17000 -0.17	36.45	35.80	36.17	53,529
10 Sep 12	36.34490 -0.88	36.92	35.76	36.85	95,863
07 Sep 12	37.22010 +0.81	37.98	36.41	36.41	109,592
06 Sep 12	36.41010 +0.91	36.55	35.21	35.69	94,309
05 Sep 12	35.49980 -0.73	36.40	35.46	36.12	67,955
04 Sep 12	36.23480 -1.27	37.50	36.23	37.50	53,660
03 Sep 12	37.49980 +0.63	37.61	36.54	36.54	39,254
31 Aug 12	36.86990 +0.78	37.33	36.01	36.01	66,245
30 Aug 12	36.09000 -0.26	36.74	36.06	36.20	40,397
29 Aug 12	36.34980 -0.91	37.44	36.21	37.26	58,876
28 Aug 12	37.26000 -0.75	38.02	37.17	37.72	38,999
27 Aug 12	38.00980 +0.68	38.01	37.24	37.35	33,990
24 Aug 12	37.32980 -0.73	38.09	37.21	37.89	71,473
23 Aug 12	38.05500 +0.21	38.45	37.73	38.13	75,064
22 Aug 12	37.85000 -0.55	38.39	37.53	38.15	83,982
21 Aug 12	38.39990 -0.06	38.89	38.33	38.36	76,175
20 Aug 12	38.45490 -0.94	39.68	38.18	39.40	88,489
17 Aug 12	39.39500 +1.80	39.40	37.62	37.70	100,970
16 Aug 12	37.60000 +1.22	37.60	36.44	36.65	57,468
15 Aug 12	36.37990 -0.36	36.75	36.01	36.70	27,720
14 Aug 12	36.73500 +0.34	37.10	36.32	37.10	31,494
13 Aug 12	36.39990 -0.49	36.98	36.17	36.89	48,140
10 Aug 12	36.89480 -0.30	37.39	36.58	36.99	47,947
09 Aug 12	37.19000 +0.66	37.27	36.47	36.69	49,188
08 Aug 12	36.53490 -0.72	37.40	36.14	37.20	70,754
07 Aug 12	37.24990 +0.88	37.32	36.22	36.24	70,192
06 Aug 12	36.37010 +1.54	36.47	34.67	34.83	91,089
03 Aug 12	34.83000 +2.23	34.88	32.59	32.61	73,291
02 Aug 12	32.60500 -1.17	34.34	32.54	33.60	69,776
01 Aug 12	33.77990 +0.02	33.84	33.25	33.51	58,210
31 Jul 12	33.75990 -0.09	34.07	33.48	33.96	120,771
30 Jul 12	33.84500 +0.89	34.00	33.10	33.26	108,972
27 Jul 12	32.95510 -2.66	34.48	32.13	33.60	323,257
26 Jul 12	35.62000 +1.44	35.62	33.83	34.25	103,984
25 Jul 12	34.17980 -0.11	34.89	33.98	34.08	112,165
24 Jul 12	34.28490 -0.11	34.70	34.06	34.10	91,708
23 Jul 12	34.39010 -0.96	34.75	34.00	34.75	108,237
20 Jul 12	35.34980 -0.54	36.12	35.30	35.95	136,698
19 Jul 12	35.88500 +1.64	35.99	34.33	34.35	129,795
18 Jul 12	34.24500 +0.49	34.26	33.47	33.85	78,572
17 Jul 12	33.75500 +0.01	34.08	33.48	33.79	97,897
16 Jul 12	33.75000 -0.01	33.87	33.44	33.76	63,936
13 Jul 12	33.76480 +1.21	33.76	32.72	32.72	107,347
12 Jul 12	32.54990 -0.46	33.13	32.33	32.78	82,373
11 Jul 12	33.00980 +0.04	33.14	32.53	32.80	74,712
10 Jul 12	32.96990 +0.26	33.45	32.49	32.88	109,576
09 Jul 12	32.70490 +0.73	32.76	31.75	31.98	103,187
06 Jul 12	31.97510 -1.93	33.83	31.96	33.79	139,638
05 Jul 12	33.90010 +1.33	34.64	33.26	33.54	265,347
04 Jul 12	32.57480 +0.33	32.64	31.70	32.26	90,765
03 Jul 12	32.24010 -0.25	32.87	32.07	32.50	106,885
02 Jul 12	32.49000 +0.32	33.01	32.00	32.34	161,568
29 Jun 12	32.17000 +1.83	32.19	30.66	31.25	178,518
28 Jun 12	30.34490 +1.43	30.35	29.13	29.13	230,951
27 Jun 12	28.90990 +0.77	28.98	27.70	28.28	121,040
26 Jun 12	28.13990 +0.36	28.24	27.73	27.78	150,305
25 Jun 12	27.77990 -0.81	28.49	27.57	28.29	136,184
22 Jun 12	28.58990 -0.24	28.92	27.90	28.42	128,104
21 Jun 12	28.82510 +0.17	29.24	27.89	28.40	198,584
20 Jun 12	28.66000 +0.85	28.70	27.61	27.83	128,302
19 Jun 12	27.80510 +0.80	27.90	26.93	27.15	83,662
18 Jun 12	27.00980 +0.01	27.65	26.66	27.50	116,481
15 Jun 12	27.00000 +1.11	27.17	25.87	26.11	217,014
14 Jun 12	25.89490 -0.58	26.67	25.68	26.50	134,369
13 Jun 12	26.47490 -0.67	27.66	26.28	27.30	143,422
12 Jun 12	27.13990 -0.58	27.72	26.76	27.53	182,725
11 Jun 12	27.71500 -0.94	29.35	27.67	29.32	180,445
08 Jun 12	28.65510 -0.84	29.33	28.51	29.30	140,515
07 Jun 12	29.49980 +0.02	29.96	29.23	29.52	200,540
06 Jun 12	29.47490 +0.88	29.70	28.64	28.79	205,070
05 Jun 12	28.59480 -0.89	28.89	28.32	28.62	151,463
04 Jun 12	29.47990 -0.38	29.91	29.45	29.60	136,972
01 Jun 12	29.86010 -0.34	30.45	29.62	30.45	210,031
31 May 12	30.20010 -1.20	31.70	29.81	31.52	222,976
30 May 12	31.40480 -1.26	32.25	31.19	32.20	119,311
29 May 12	32.66000 +0.58	33.01	32.20	32.30	90,795
28 May 12	32.07990 +0.32	32.59	31.98	32.01	52,659
25 May 12	31.75500 +0.26	32.03	31.19	31.57	111,936
24 May 12	31.49980 +0.50	31.62	30.76	31.34	122,716
23 May 12	31.00000 -1.03	31.50	30.75	31.50	200,308
22 May 12	32.03010 -0.20	32.60	31.55	32.60	165,170
21 May 12	32.22990 -0.02	33.13	31.85	32.19	119,014
18 May 12	32.25480 -0.01	32.39	31.50	32.00	200,318
17 May 12	32.26000 -1.29	33.67	32.03	33.51	154,469
16 May 12	33.54990 -0.91	34.33	33.34	34.27	257,596
15 May 12	34.45990 -0.10	35.01	34.30	34.72	169,838
14 May 12	34.56010 +0.26	34.80	33.81	34.49	255,421
11 May 12	34.29510 -8.57	37.00	32.83	35.00	995,794
10 May 12	42.86500 +0.62	43.25	41.26	42.60	132,412
09 May 12	42.24990 +0.68	42.40	41.17	42.10	114,503
08 May 12	41.56990 -2.33	43.82	41.23	43.82	170,298
07 May 12	43.90010 +0.40	44.05	42.45	42.51	39,448
04 May 12	43.49980 -0.46	44.16	43.13	43.91	91,724
03 May 12	43.95510 -1.07	45.21	43.60	45.19	81,124
02 May 12	45.02490 -0.41	46.15	44.65	46.15	77,202
30 Apr 12	45.43000 -1.23	46.84	45.30	46.77	59,801
27 Apr 12	46.66490 +0.91	46.90	44.50	45.00	80,357
26 Apr 12	45.75500 +0.70	45.76	44.10	44.99	104,903
25 Apr 12	45.05010 +1.80	45.33	43.27	43.42	121,169
24 Apr 12	43.25480 +2.08	43.30	41.17	41.45	143,690
23 Apr 12	41.17000 -1.54	42.42	40.83	42.21	121,430
20 Apr 12	42.71010 +0.05	42.90	42.15	42.61	93,194
19 Apr 12	42.65510 -1.25	44.85	42.64	44.09	107,618
18 Apr 12	43.90990 -1.45	45.43	43.91	45.30	93,555
17 Apr 12	45.35990 +0.70	45.36	43.72	44.51	126,267
16 Apr 12	44.65500 -0.97	45.83	44.57	45.52	105,295
13 Apr 12	45.62490 -1.32	47.06	45.40	46.92	89,832
12 Apr 12	46.94000 +0.94	47.10	45.87	46.11	90,578
11 Apr 12	46.00000 +0.66	46.65	45.31	45.34	92,134
10 Apr 12	45.34000 -1.38	46.21	45.34	46.08	117,339
05 Apr 12	46.71500 +0.81	46.91	45.70	46.17	90,375
04 Apr 12	45.90990 -1.46	47.15	45.85	47.13	126,247
03 Apr 12	47.36980 -0.47	48.42	47.37	47.86	104,000
02 Apr 12	47.83490 +0.34	47.85	46.91	47.57	97,047
30 Mar 12	47.49980 +1.03	47.74	46.83	46.86	116,406
29 Mar 12	46.46510 -0.07	47.22	46.30	46.50	99,444
28 Mar 12	46.53490 -0.79	47.68	46.41	47.20	127,964
27 Mar 12	47.32490 -0.66	48.69	47.27	48.30	132,432
26 Mar 12	47.98490 +0.06	48.49	47.37	48.34	80,456
23 Mar 12	47.92000 +0.37	48.00	47.15	47.55	87,460
22 Mar 12	47.54990 -1.62	49.26	46.95	49.10	138,643
21 Mar 12	49.17000 -0.83	50.50	48.81	49.98	108,118
20 Mar 12	50.00000 -1.35	51.35	49.71	51.34	98,588
19 Mar 12	51.34980 -0.22	51.71	50.77	51.57	63,218
16 Mar 12	51.56990 -0.23	52.06	51.39	51.99	93,497
15 Mar 12	51.79980 +0.11	52.23	51.11	51.76	91,757
14 Mar 12	51.68980 -0.12	52.29	51.53	51.95	63,300
13 Mar 12	51.81000 +1.17	52.03	51.01	51.03	80,881
12 Mar 12	50.64000 -1.29	51.78	50.55	51.54	88,387
09 Mar 12	51.92990 +0.32	52.48	51.42	51.83	73,968
08 Mar 12	51.60990 +1.89	51.61	50.07	50.08	132,875
07 Mar 12	49.72480 -0.01	50.45	49.61	49.67	100,207
06 Mar 12	49.73010 -2.64	52.40	49.61	52.24	145,766
05 Mar 12	52.36980 -1.62	53.79	52.27	53.73	78,558
02 Mar 12	53.98980 -0.17	54.55	53.50	54.26	59,477
01 Mar 12	54.15980 +1.31	54.88	52.59	52.82	107,440
29 Feb 12	52.84990 +0.40	53.60	52.54	52.62	73,829
28 Feb 12	52.45000 -0.34	52.75	51.22	52.70	106,404
27 Feb 12	52.79000 -0.82	52.99	51.86	52.98	82,017
24 Feb 12	53.60990 +0.66	53.61	52.62	53.30	120,397
23 Feb 12	52.94990 -3.61	55.14	52.69	54.17	303,353
22 Feb 12	56.56000 +0.49	56.99	55.91	56.05	96,191
21 Feb 12	56.07000 -1.98	57.91	55.88	57.90	85,875
20 Feb 12	58.05010 +0.73	58.24	57.35	57.40	58,865
17 Feb 12	57.32000 +1.81	57.32	56.20	56.24	102,460
16 Feb 12	55.50990 -0.60	55.82	54.87	55.62	71,239
15 Feb 12	56.11000 +1.71	56.11	54.71	54.80	115,399
14 Feb 12	54.39990 +0.15	54.75	53.84	54.00	58,556
13 Feb 12	54.24990 +0.25	54.87	54.01	54.45	51,269
10 Feb 12	54.00000 -0.85	54.69	53.33	54.20	69,364
09 Feb 12	54.84990 +1.15	54.99	53.44	53.76	115,784
08 Feb 12	53.69990 +2.16	53.87	51.54	51.80	123,665
07 Feb 12	51.53980 +0.80	51.69	50.66	50.97	70,847
06 Feb 12	50.73990 -1.51	52.11	50.53	52.11	84,354
03 Feb 12	52.24990 -0.04	52.45	51.45	52.24	74,321
02 Feb 12	52.28990 +0.06	52.85	50.92	52.51	99,884
01 Feb 12	52.22990 +0.60	52.56	51.90	51.94	71,759
31 Jan 12	51.62980 +0.76	52.15	51.14	51.56	55,275
30 Jan 12	50.86990 -2.42	53.16	50.86	52.88	70,189
27 Jan 12	53.28990 +0.32	54.06	52.35	52.62	76,758
26 Jan 12	52.96980 +1.69	53.14	50.88	52.35	95,953
25 Jan 12	51.28000 -1.60	53.35	51.10	53.03	92,683
24 Jan 12	52.88010 -1.47	54.00	51.80	54.00	100,495
23 Jan 12	54.34980 -0.72	55.40	53.70	55.14	57,889
20 Jan 12	55.07000 -0.36	55.79	54.44	55.65	54,891
19 Jan 12	55.43000 +0.60	55.56	54.72	55.01	70,896
18 Jan 12	54.83000 +0.32	54.96	53.58	54.51	48,223
17 Jan 12	54.51000 +0.12	55.20	54.20	54.90	60,632
16 Jan 12	54.39010 +0.51	54.49	53.04	53.15	36,164
13 Jan 12	53.88010 +0.13	54.50	52.59	54.12	73,834
12 Jan 12	53.75000 +0.58	54.46	53.20	53.38	57,936
11 Jan 12	53.17000 +0.48	54.32	52.51	52.56	65,016
10 Jan 12	52.68980 +1.76	53.12	51.17	51.17	67,426
09 Jan 12	50.92990 -0.58	51.70	50.64	51.43	40,498
06 Jan 12	51.51000 +0.19	51.97	50.76	51.41	49,129
05 Jan 12	51.32000 -0.56	52.40	51.32	52.10	62,903
04 Jan 12	51.88010 -0.09	52.09	51.26	51.51	53,600
03 Jan 12	51.96980 +0.53	52.09	50.79	51.50	49,708
02 Jan 12	51.43990 +1.28	51.44	49.68	49.69	39,460
30 Dec 11	50.15980 +0.86	50.24	49.04	49.70	35,957
29 Dec 11	49.30000 +0.65	49.30	48.01	48.75	38,504
28 Dec 11	48.65500 -0.36	49.53	48.44	49.00	32,454
27 Dec 11	49.01500 +0.01	49.45	48.81	48.81	27,777
23 Dec 11	49.00000 -0.17	49.62	48.68	49.58	38,187
22 Dec 11	49.17490 +0.94	49.47	48.49	48.68	50,256
21 Dec 11	48.23480 +0.16	49.98	48.06	48.60	128,382
20 Dec 11	48.07500 +2.67	48.10	45.25	45.30	106,614
19 Dec 11	45.41000 -0.32	46.36	45.05	45.19	73,051
16 Dec 11	45.73010 +0.20	46.25	45.02	45.72	150,879
15 Dec 11	45.53490 -0.57	47.15	44.51	46.32	118,791
14 Dec 11	46.10480 -2.82	49.21	46.03	48.53	123,392
13 Dec 11	48.92000 +1.20	49.34	47.76	47.88	102,379
12 Dec 11	47.71990 -1.11	48.64	47.60	48.40	67,164
09 Dec 11	48.82500 +1.88	48.98	46.70	46.76	127,661
08 Dec 11	46.94990 -2.89	50.72	46.81	50.53	119,310
07 Dec 11	49.83980 -0.99	52.31	48.87	51.63	110,285
06 Dec 11	50.83000 -1.24	52.10	50.64	51.27	81,034
05 Dec 11	52.07000 +2.02	52.35	50.39	50.63	118,078
02 Dec 11	50.05010 +0.52	50.75	49.68	50.22	121,763
01 Dec 11	49.53490 -1.18	50.97	49.35	50.87	127,258
30 Nov 11	50.71990 +4.77	51.30	45.27	45.54	252,638
29 Nov 11	45.94490 +0.97	46.04	44.38	45.06	95,017
28 Nov 11	44.97510 +2.61	44.98	42.89	42.96	109,616
25 Nov 11	42.37010 -0.03	43.02	40.90	42.40	130,336
24 Nov 11	42.40480 +2.40	43.15	41.46	41.72	153,596
23 Nov 11	40.00000 -0.57	41.12	40.00	40.30	107,773
22 Nov 11	40.57480 -0.44	41.85	40.50	41.20	125,940
21 Nov 11	41.01500 -2.48	43.33	41.01	43.33	108,080
18 Nov 11	43.49490 -1.02	44.41	43.10	44.06	124,191
17 Nov 11	44.51000 -2.30	46.92	44.51	46.57	120,329
16 Nov 11	46.81490 +0.85	47.47	45.50	45.83	95,847
15 Nov 11	45.96980 -1.11	47.20	45.76	46.34	63,835
14 Nov 11	47.07500 -0.87	48.70	46.47	48.25	84,487
11 Nov 11	47.94990 +1.99	48.06	45.44	45.68	79,275
10 Nov 11	45.95510 +0.24	48.25	43.00	43.20	175,118
09 Nov 11	45.71990 -0.36	47.20	45.08	46.31	143,373
08 Nov 11	46.07990 +0.64	46.88	45.21	45.44	118,467
07 Nov 11	45.44480 +0.59	46.12	43.61	44.08	102,307
04 Nov 11	44.85000 -1.87	47.61	44.73	46.49	121,565
03 Nov 11	46.71990 +4.89	47.13	40.51	40.58	272,995
02 Nov 11	41.82500 +0.79	42.65	40.72	41.54	121,909
01 Nov 11	41.03500 -2.94	42.56	40.43	42.11	216,205
31 Oct 11	43.98000 -3.76	46.88	43.98	46.60	146,265
28 Oct 11	47.73990 -0.43	48.89	47.22	48.10	116,926
27 Oct 11	48.17000 +2.83	48.49	46.45	46.96	150,970
26 Oct 11	45.33500 -0.46	46.69	44.82	45.21	72,122
25 Oct 11	45.79490 -0.54	46.72	45.15	45.96	88,442
24 Oct 11	46.33500 +1.88	46.61	44.17	44.66	114,558
21 Oct 11	44.45000 +2.15	44.45	42.49	42.49	119,107
20 Oct 11	42.30490 -1.96	44.04	42.30	42.80	146,637
19 Oct 11	44.26000 -0.67	45.62	43.77	45.28	130,788
18 Oct 11	44.92990 -1.00	45.53	43.82	45.07	109,287
17 Oct 11	45.92990 -2.44	49.50	45.82	48.78	132,062
14 Oct 11	48.36980 +1.79	48.85	46.85	46.95	116,871
13 Oct 11	46.58000 -0.75	49.08	46.30	47.42	129,405
12 Oct 11	47.32980 +0.32	47.80	45.41	46.72	141,049
11 Oct 11	47.00490 -0.68	47.67	46.53	47.49	169,959
10 Oct 11	47.68000 +3.67	47.76	43.38	44.38	241,629
07 Oct 11	44.00980 +0.03	44.34	39.50	40.14	334,246
06 Oct 11	43.98000 +1.48	44.47	42.68	42.79	206,274
05 Oct 11	42.49980 +3.52	42.67	39.28	40.04	198,953
04 Oct 11	38.97510 -2.05	40.60	38.33	40.49	172,932
03 Oct 11	41.02980 -2.47	42.50	40.73	42.50	135,353
30 Sep 11	43.49980 -2.32	45.80	43.01	45.76	201,479
29 Sep 11	45.81490 -0.98	46.78	45.06	46.50	184,680
28 Sep 11	46.79490 -2.70	49.58	46.68	48.81	154,425
27 Sep 11	49.49980 +2.95	49.50	47.20	47.70	183,362
26 Sep 11	46.54500 -1.11	48.62	46.25	46.69	162,398
23 Sep 11	47.65500 -0.48	49.10	46.90	48.87	210,321
22 Sep 11	48.13980 -4.18	50.70	47.74	50.70	174,763
21 Sep 11	52.32000 -2.53	55.04	52.08	54.90	170,563
20 Sep 11	54.84990 -0.25	56.16	53.93	54.82	147,931
19 Sep 11	55.09990 -2.65	56.67	54.91	56.35	100,329
16 Sep 11	57.75000 -1.25	59.90	57.75	59.89	154,594
15 Sep 11	59.00000 +1.54	59.90	57.66	58.20	121,834
14 Sep 11	57.45980 +1.27	58.04	55.14	55.45	128,824
13 Sep 11	56.18990 +1.40	56.62	53.20	55.91	151,089
12 Sep 11	54.79000 -2.06	55.66	53.88	55.51	162,842
09 Sep 11	56.84990 -2.85	59.64	56.64	59.04	152,890
08 Sep 11	59.69990 +0.14	60.66	59.01	59.51	73,028
07 Sep 11	59.56000 +3.41	59.78	57.25	57.58	100,854
06 Sep 11	56.15000 -0.61	57.97	55.56	56.52	96,100
05 Sep 11	56.75990 -3.60	59.09	56.40	59.09	85,693
02 Sep 11	60.35990 -2.57	62.26	59.75	61.95	76,421
01 Sep 11	62.92990 +0.28	63.05	60.80	62.98	81,895
31 Aug 11	62.64980 +2.71	62.94	60.00	60.09	98,646
30 Aug 11	59.94000 +0.52	60.50	59.05	60.00	50,456
29 Aug 11	59.41990 +2.21	59.77	57.86	58.41	55,751
26 Aug 11	57.20990 -0.48	58.00	55.78	57.58	73,886
25 Aug 11	57.68980 -0.34	59.50	57.15	59.00	79,028
24 Aug 11	58.02980 +1.71	59.48	56.75	57.18	91,109
23 Aug 11	56.32000 +0.49	57.60	55.76	56.49	104,422
22 Aug 11	55.83000 +0.36	57.44	55.00	55.14	91,611
19 Aug 11	55.47000 -2.19	57.64	54.35	57.61	147,360
18 Aug 11	57.66000 -6.24	63.17	57.00	62.85	152,404
17 Aug 11	63.90000 +0.32	64.51	62.35	63.31	54,840
16 Aug 11	63.58000 -0.87	64.45	62.00	64.45	66,068
15 Aug 11	64.45000 +0.80	65.76	63.79	64.40	74,240
12 Aug 11	63.64980 +1.19	64.26	60.91	62.76	101,451
11 Aug 11	62.45980 +3.07	62.63	58.76	61.23	124,737
10 Aug 11	59.39010 -1.42	63.97	59.01	62.98	162,697
09 Aug 11	60.81000 +2.88	61.16	55.65	57.90	215,399
08 Aug 11	57.92990 -6.05	63.60	57.57	62.29	188,255
05 Aug 11	63.98000 +0.06	66.50	60.20	61.27	183,955
04 Aug 11	63.92000 -4.24	69.25	63.81	69.25	172,021
03 Aug 11	68.15980 -1.50	69.32	66.60	69.29	137,146
02 Aug 11	69.66000 -0.06	70.93	69.41	69.69	135,300
01 Aug 11	69.71990 -1.40	73.10	69.47	73.09	131,884
29 Jul 11	71.11980 +1.13	72.10	69.24	69.76	209,831
28 Jul 11	69.98980 -14.18	73.00	68.88	72.00	770,697
27 Jul 11	84.16990 -1.88	86.72	84.10	86.33	62,496
26 Jul 11	86.04970 -0.47	87.00	85.31	87.00	55,090
25 Jul 11	86.51980 +0.97	86.88	85.00	85.00	46,479
22 Jul 11	85.54990 +0.62	85.95	84.88	85.49	41,473
21 Jul 11	84.92990 +0.97	85.49	82.84	84.50	54,580
20 Jul 11	83.96000 +0.44	84.39	83.20	84.01	46,647
19 Jul 11	83.51980 +1.12	83.87	82.15	82.51	41,089
18 Jul 11	82.39990 -2.04	84.01	82.09	83.79	73,661
15 Jul 11	84.43980 -0.98	85.30	83.72	84.99	56,246
14 Jul 11	85.41990 -1.09	86.36	85.12	85.41	33,801
13 Jul 11	86.50990 +2.28	86.51	83.61	83.95	55,311
12 Jul 11	84.22990 -0.92	84.45	82.00	83.97	75,162
11 Jul 11	85.15000 -1.05	86.36	84.75	85.52	65,561
08 Jul 11	86.19980 -0.80	87.60	85.32	87.00	68,872
07 Jul 11	86.99990 +0.23	87.51	86.21	86.85	79,412
06 Jul 11	86.77000 +1.14	86.85	85.10	85.14	56,927
05 Jul 11	85.62980 -0.42	86.36	85.47	85.99	58,751
04 Jul 11	86.04970 +0.80	86.07	84.85	85.18	40,803
01 Jul 11	85.24990 +1.26	85.51	83.35	83.82	74,056
30 Jun 11	83.98980 +1.65	85.14	82.04	82.51	100,543
29 Jun 11	82.33990 +2.73	82.75	80.00	80.23	88,309
28 Jun 11	79.60980 +1.11	80.03	78.48	78.80	60,219
27 Jun 11	78.49980 -0.05	79.45	78.16	78.55	43,733
24 Jun 11	78.54990 -0.25	80.26	78.48	79.94	72,749
23 Jun 11	78.79980 -1.50	80.07	78.57	79.71	59,565
22 Jun 11	80.30000 -0.50	80.88	79.98	80.53	56,240
21 Jun 11	80.79980 +2.90	81.02	77.75	78.35	98,134
20 Jun 11	77.90000 -1.18	78.67	77.53	78.65	76,140
17 Jun 11	79.07990 -1.22	80.30	78.40	80.30	141,143
16 Jun 11	80.30000 -2.58	81.65	79.81	81.10	106,358
15 Jun 11	82.87980 -0.92	83.91	82.31	83.70	46,934
14 Jun 11	83.79980 +0.81	84.22	83.13	83.13	40,990
13 Jun 11	82.98980 +0.23	83.77	82.55	82.97	37,076
10 Jun 11	82.75990 -0.71	83.95	82.47	83.30	56,550
09 Jun 11	83.47000 +1.76	83.88	81.22	81.90	72,489
08 Jun 11	81.70980 -1.67	83.18	81.17	83.00	73,071
07 Jun 11	83.37990 -0.74	85.02	83.38	84.18	50,281
06 Jun 11	84.11980 -0.72	84.66	83.68	84.65	39,322
03 Jun 11	84.83980 -0.58	85.60	83.53	85.39	54,419
02 Jun 11	85.41990 -0.50	85.89	84.46	85.01	41,484
01 Jun 11	85.92000 -1.05	87.39	85.70	86.74	50,313
31 May 11	86.96980 +1.38	87.30	86.42	86.42	63,304
30 May 11	85.58990 +0.17	86.08	85.01	85.18	20,226
27 May 11	85.41990 +1.38	85.68	84.44	84.60	61,452
26 May 11	84.03990 +0.44	84.87	83.63	84.01	66,553
25 May 11	83.60000 -1.35	83.95	82.51	83.95	99,633
24 May 11	84.94980 -1.04	87.64	84.34	86.31	101,486
23 May 11	85.98980 -0.92	86.40	85.07	86.00	80,532
20 May 11	86.90990 -0.99	88.92	86.33	88.21	89,646
19 May 11	87.89970 +1.95	88.03	86.13	86.55	75,904
18 May 11	85.94980 -0.88	88.06	85.95	88.02	69,267
17 May 11	86.82990 -1.78	88.92	86.72	88.10	79,607
16 May 11	88.60980 -0.57	89.44	87.18	88.12	91,738
13 May 11	89.17980 +5.12	89.58	85.80	86.00	223,110
12 May 11	84.05990 -0.18	84.15	82.35	83.08	56,363
11 May 11	84.24000 -0.46	85.15	84.00	85.00	41,884
10 May 11	84.69990 +0.20	85.72	84.40	84.50	53,998
09 May 11	84.49980 +0.47	85.60	83.37	83.85	67,687
06 May 11	84.02980 +3.01	84.07	81.08	81.20	80,422
05 May 11	81.01990 -0.82	82.76	80.79	82.31	61,819
04 May 11	81.83980 -1.35	83.81	81.50	82.83	55,806
03 May 11	83.18990 -0.82	84.10	82.58	84.01	46,502
02 May 11	84.00980 -0.18	84.88	83.69	84.88	28,115
29 Apr 11	84.18990 +0.58	84.60	82.88	83.44	35,634
28 Apr 11	83.60980 -0.60	84.87	83.08	84.80	58,739
27 Apr 11	84.20990 -0.27	85.04	84.02	84.71	40,782
26 Apr 11	84.47980 -0.37	85.15	84.20	84.75	58,759
21 Apr 11	84.84990 +0.83	85.00	83.80	84.46	58,099
20 Apr 11	84.01990 +2.38	84.12	82.51	82.70	55,434
19 Apr 11	81.64000 +0.47	82.40	80.50	81.26	50,736
18 Apr 11	81.16990 -2.42	83.99	80.78	83.82	84,769
15 Apr 11	83.58990 +1.33	83.59	81.55	82.27	55,229
14 Apr 11	82.26000 -0.52	82.58	81.60	82.35	53,519
13 Apr 11	82.77980 +1.27	83.14	81.75	81.81	66,468
12 Apr 11	81.50990 -2.36	83.12	81.30	83.12	76,636
11 Apr 11	83.86990 -0.23	84.78	83.56	84.39	77,486
08 Apr 11	84.09980 +3.75	84.45	81.65	81.65	146,157
07 Apr 11	80.34980 -1.95	82.30	80.35	82.14	80,283
06 Apr 11	82.30000 +1.09	82.50	81.51	81.52	84,293
05 Apr 11	81.20990 +0.37	81.92	80.68	80.82	66,674
04 Apr 11	80.83980 +0.53	81.03	79.49	79.84	87,806
01 Apr 11	80.30980 +1.15	80.31	79.25	79.77	95,806
31 Mar 11	79.15980 -0.34	80.10	79.14	79.38	73,727
30 Mar 11	79.49980 +1.21	80.60	78.83	78.98	109,225
29 Mar 11	78.28980 +1.67	78.29	76.17	76.84	112,102
28 Mar 11	76.62000 +0.22	76.98	75.75	76.30	45,836
25 Mar 11	76.39990 +0.72	76.74	75.43	76.08	46,524
24 Mar 11	75.67990 +0.94	76.04	74.36	74.56	68,693
23 Mar 11	74.73990 -0.07	74.91	73.82	74.68	46,235
22 Mar 11	74.81000 -0.36	75.17	74.19	75.04	81,571
21 Mar 11	75.16990 +1.72	75.36	74.01	74.10	65,581
18 Mar 11	73.45000 +1.01	74.53	72.69	72.90	156,020
17 Mar 11	72.43990 +2.05	72.79	70.25	70.55	98,096
16 Mar 11	70.38980 -1.52	73.21	70.38	72.21	102,857
15 Mar 11	71.90990 -0.59	72.20	69.18	72.00	143,162
14 Mar 11	72.49980 -0.65	73.35	72.10	72.80	100,580
11 Mar 11	73.15000 -0.41	73.46	72.58	73.00	58,874
10 Mar 11	73.55970 -1.33	74.49	72.99	74.43	75,453
09 Mar 11	74.88990 +0.94	75.81	73.87	74.02	93,301
08 Mar 11	73.94980 +0.35	73.96	72.48	73.82	71,782
07 Mar 11	73.60000 +0.63	74.53	72.61	72.95	76,026
04 Mar 11	72.96980 -1.61	74.50	72.55	74.50	137,212
03 Mar 11	74.58000 -0.92	75.96	74.52	75.90	85,209
02 Mar 11	75.49980 -0.50	75.78	74.27	75.11	93,097
01 Mar 11	75.99990 +0.93	76.37	75.45	75.49	95,063
28 Feb 11	75.07000 +0.92	75.49	73.70	74.43	85,227
25 Feb 11	74.15000 +1.60	74.52	72.55	73.32	143,497
24 Feb 11	72.54990 -5.10	74.53	72.00	73.94	282,146
23 Feb 11	77.64980 -0.55	78.90	77.24	78.18	52,671
22 Feb 11	78.19980 -0.85	78.89	77.39	78.64	64,330
21 Feb 11	79.04980 -0.61	79.99	78.70	79.54	43,872
18 Feb 11	79.65990 -0.04	79.95	79.02	79.88	48,664
17 Feb 11	79.69990 -0.75	80.95	79.56	80.67	48,758
16 Feb 11	80.45000 -0.12	81.00	80.34	80.80	45,696
15 Feb 11	80.56990 -0.33	81.17	80.12	80.86	35,951
14 Feb 11	80.89970 +0.31	81.43	80.41	80.86	40,332
11 Feb 11	80.58990 +0.93	80.64	78.80	80.19	58,321
10 Feb 11	79.65990 -0.65	80.60	79.33	80.40	50,440
09 Feb 11	80.30980 -0.12	81.22	80.20	80.43	41,739
08 Feb 11	80.43000 -0.28	81.66	80.03	80.59	66,565
07 Feb 11	80.70980 +1.32	80.71	79.51	79.61	57,606
04 Feb 11	79.38970 -0.01	80.04	79.01	79.68	53,323
03 Feb 11	79.39990 -0.37	80.16	78.68	79.99	67,991
02 Feb 11	79.77000 -0.56	80.83	79.26	80.59	78,020
01 Feb 11	80.32980 +0.99	80.75	79.14	80.58	72,937
31 Jan 11	79.33990 -0.67	80.07	78.67	79.96	61,505
28 Jan 11	80.00980 -1.70	82.09	80.01	81.73	73,049
27 Jan 11	81.70980 +1.18	82.52	80.12	80.42	84,790
26 Jan 11	80.52990 +0.53	80.76	79.89	80.32	70,102
25 Jan 11	79.99990 +0.20	80.78	79.72	80.22	57,647
24 Jan 11	79.79980 -0.80	80.55	79.14	80.55	67,837
21 Jan 11	80.60000 +1.39	81.19	79.12	79.49	88,508
20 Jan 11	79.20990 -2.72	82.19	79.11	81.94	121,257
19 Jan 11	81.92990 -0.54	82.91	81.54	82.60	62,682
18 Jan 11	82.47000 +0.12	82.86	81.77	82.51	64,390
17 Jan 11	82.34980 -0.60	83.20	82.09	83.00	60,370
14 Jan 11	82.94980 +0.48	83.19	81.70	82.18	115,021
13 Jan 11	82.47000 -2.34	85.59	81.12	84.81	170,809
12 Jan 11	84.81000 +2.12	84.81	82.80	82.86	74,241
11 Jan 11	82.68980 +1.69	82.73	81.00	81.41	63,061
10 Jan 11	80.99990 -1.91	82.80	80.55	82.80	70,689
07 Jan 11	82.90990 -0.09	83.59	82.04	82.66	63,194
06 Jan 11	82.99990 +2.05	83.17	81.00	81.08	87,798
05 Jan 11	80.94980 +0.77	80.95	79.45	80.10	73,541
04 Jan 11	80.17980 -0.42	81.50	80.05	80.84	74,697
03 Jan 11	80.60000 +2.00	80.75	79.20	79.50	43,913
31 Dec 10	78.60000 -1.36	80.54	78.60	80.45	14,805
30 Dec 10	79.96000 -0.65	80.90	79.47	80.65	24,970
29 Dec 10	80.60980 +0.42	80.64	79.78	80.42	32,249
28 Dec 10	80.18990 +1.06	80.25	79.01	79.20	33,348
27 Dec 10	79.13000 +0.03	79.85	78.65	79.00	30,864
24 Dec 10	79.09990 -0.99	80.10	79.10	80.00	9,326
23 Dec 10	80.09000 -0.16	80.67	79.32	80.31	42,506
22 Dec 10	80.24990 -0.03	80.30	79.60	80.17	56,668
21 Dec 10	80.28000 +0.54	80.50	79.52	79.96	51,084
20 Dec 10	79.73990 +0.21	80.00	78.97	79.43	59,870
17 Dec 10	79.52990 +0.23	79.75	78.87	79.50	79,235
16 Dec 10	79.30000 +0.85	79.43	78.14	78.26	70,460
15 Dec 10	78.45000 +0.53	78.75	77.46	77.76	65,115
14 Dec 10	77.92000 +0.12	77.94	77.47	77.81	51,349
13 Dec 10	77.79980 +1.40	77.87	76.68	76.88	65,221
10 Dec 10	76.39990 +0.21	76.51	76.11	76.23	46,836
09 Dec 10	76.18990 -0.40	77.40	75.70	77.26	62,549
08 Dec 10	76.58990 +0.40	77.10	75.53	75.88	62,023
07 Dec 10	76.18990 +1.85	76.50	74.75	75.00	117,640
06 Dec 10	74.33990 +1.47	74.38	72.99	72.99	62,641
03 Dec 10	72.86990 -0.78	74.00	72.63	73.78	120,007
02 Dec 10	73.64980 -0.48	74.60	71.46	74.56	177,328
01 Dec 10	74.13000 +0.96	74.28	73.28	73.79	61,179
30 Nov 10	73.16990 -0.92	74.63	72.84	74.60	78,349
29 Nov 10	74.09000 -1.86	76.49	73.97	76.20	68,379
26 Nov 10	75.94980 +0.54	76.13	74.41	74.67	71,745
25 Nov 10	75.41000 -0.04	75.61	74.80	75.61	40,459
24 Nov 10	75.45000 +2.07	75.56	73.28	73.83	53,113
23 Nov 10	73.37990 -1.46	74.98	73.35	74.50	57,870
22 Nov 10	74.83980 -1.20	76.93	74.67	76.70	59,500
19 Nov 10	76.03990 +0.66	76.29	75.09	75.31	82,460
18 Nov 10	75.37990 +1.93	75.41	73.69	74.11	64,469
17 Nov 10	73.45000 +0.01	73.51	72.24	72.77	81,903
16 Nov 10	73.43990 -3.07	76.00	73.44	76.00	82,591
15 Nov 10	76.50990 +1.12	76.84	75.01	75.22	72,780
12 Nov 10	75.38970 -0.01	76.00	74.00	74.80	86,824
11 Nov 10	75.39990 -2.35	78.24	75.31	77.77	108,592
10 Nov 10	77.75000 -2.70	79.50	77.64	79.25	152,334
09 Nov 10	80.45000 +1.56	80.55	78.03	78.05	144,712
08 Nov 10	78.88990 +0.65	79.01	77.75	77.75	80,814
05 Nov 10	78.24000 +2.23	78.41	75.96	75.97	99,672
04 Nov 10	76.00980 +0.44	76.80	75.75	75.76	75,136
03 Nov 10	75.56990 -1.12	76.57	75.37	76.20	65,143
02 Nov 10	76.68980 +1.24	76.81	75.05	75.06	64,949
01 Nov 10	75.45000 +0.88	75.45	74.35	74.79	57,672
29 Oct 10	74.56990 -0.18	75.09	74.03	74.17	70,961
28 Oct 10	74.75000 +0.74	75.40	73.80	74.04	67,588
27 Oct 10	74.00980 -0.96	74.75	73.84	74.21	64,491
26 Oct 10	74.96980 -2.08	76.71	74.44	76.22	86,058
25 Oct 10	77.04980 +0.05	77.71	76.65	76.85	44,288
22 Oct 10	76.99990 -0.70	77.86	76.84	77.20	58,912
21 Oct 10	77.69990 +0.89	78.00	75.66	76.00	64,766
20 Oct 10	76.81000 -0.22	77.00	76.00	76.13	80,775
19 Oct 10	77.02980 -1.08	78.95	76.85	78.02	55,061
18 Oct 10	78.11000 -0.26	78.27	77.02	77.61	39,564
15 Oct 10	78.36980 -0.66	79.14	77.94	79.06	63,993
14 Oct 10	79.02980 +0.72	79.19	78.41	78.45	91,879
13 Oct 10	78.30980 +1.95	78.81	76.78	76.81	90,571
12 Oct 10	76.35990 +0.21	76.52	74.91	75.49	65,658
11 Oct 10	76.15000 +1.66	76.52	74.49	74.50	63,216
08 Oct 10	74.49000 +0.04	74.65	73.75	74.42	51,531
07 Oct 10	74.45000 -0.07	74.80	73.75	74.21	58,391
06 Oct 10	74.51980 +0.74	75.00	73.91	74.14	64,187
05 Oct 10	73.77980 +1.45	74.01	72.12	72.33	53,320
04 Oct 10	72.32980 -0.82	73.41	72.22	73.18	59,856
01 Oct 10	73.15000 +0.28	74.00	72.55	73.02	68,667
30 Sep 10	72.86990 -1.74	74.78	72.84	73.91	89,532
29 Sep 10	74.60980 +1.21	74.88	73.66	74.22	107,158
28 Sep 10	73.39990 +0.53	73.60	71.72	72.80	67,705
27 Sep 10	72.86990 -0.90	74.58	72.73	74.14	91,760
24 Sep 10	73.77000 +1.33	73.79	71.88	72.09	77,265
23 Sep 10	72.43990 -0.32	73.37	71.13	72.93	89,042
22 Sep 10	72.75990 -0.24	73.25	72.45	73.03	113,120
21 Sep 10	72.99990 -0.01	73.57	72.69	72.89	79,755
20 Sep 10	73.00980 +1.51	73.10	71.16	71.33	98,350
17 Sep 10	71.49980 +0.79	71.87	70.83	71.01	176,705
16 Sep 10	70.70980 -0.52	72.09	70.65	71.21	82,336
15 Sep 10	71.22990 +0.29	71.61	70.54	70.95	77,309
14 Sep 10	70.94000 +0.37	71.25	70.39	70.79	74,141
13 Sep 10	70.56990 +0.70	71.18	69.95	70.28	78,115
10 Sep 10	69.86990 -0.52	70.50	69.85	70.24	56,493
09 Sep 10	70.38980 +0.74	70.59	68.84	69.35	66,327
08 Sep 10	69.64980 +0.14	69.95	68.13	68.91	90,011
07 Sep 10	69.50990 -1.28	70.78	68.97	70.70	59,822
06 Sep 10	70.79000 -0.47	71.44	70.57	71.43	37,878
03 Sep 10	71.26000 +0.89	71.63	69.61	70.10	72,568
02 Sep 10	70.36980 +0.03	71.00	69.45	69.90	92,673
01 Sep 10	70.33990 +2.55	70.45	66.59	67.83	123,335
31 Aug 10	67.79000 +1.83	67.79	64.50	64.90	111,163
30 Aug 10	65.96000 -0.58	67.50	65.40	67.20	54,627
27 Aug 10	66.53980 -0.66	67.39	65.11	66.76	98,385
26 Aug 10	67.19980 +0.70	67.75	65.78	66.91	127,170
25 Aug 10	66.49980 -2.54	68.89	65.50	68.59	182,722
24 Aug 10	69.03990 -1.36	70.11	68.00	69.97	74,405
23 Aug 10	70.39990 +0.28	71.06	69.55	70.15	47,338
20 Aug 10	70.11980 -1.13	71.63	69.84	71.44	57,768
19 Aug 10	71.24990 -1.12	73.95	71.23	72.80	78,439
18 Aug 10	72.36980 -0.29	73.35	71.82	72.21	57,933
17 Aug 10	72.66000 +0.71	72.90	71.80	72.49	68,269
16 Aug 10	71.94980 +0.51	72.14	70.91	71.97	75,807
13 Aug 10	71.43990 +0.82	71.58	70.00	71.55	81,316
12 Aug 10	70.62000 -0.13	70.95	69.62	70.50	103,211
11 Aug 10	70.75000 -1.83	72.33	70.55	72.33	87,414
10 Aug 10	72.58000 -1.28	73.73	72.16	73.59	68,693
09 Aug 10	73.85980 +0.60	74.70	73.58	74.51	55,504
06 Aug 10	73.26000 -1.32	75.24	72.85	74.77	80,291
05 Aug 10	74.58000 -0.30	75.49	74.10	74.83	96,450
04 Aug 10	74.87980 -1.03	76.16	74.52	75.93	94,161
03 Aug 10	75.90990 -1.29	76.58	75.73	76.00	109,052
02 Aug 10	77.19980 +2.49	77.24	75.17	75.82	96,939
30 Jul 10	74.70980 -2.31	77.17	74.70	76.22	117,246
29 Jul 10	77.01990 -2.48	77.60	75.61	77.15	200,387
28 Jul 10	79.49980 -1.19	81.60	78.90	81.00	56,204
27 Jul 10	80.68980 +0.33	80.91	78.77	80.35	108,495
26 Jul 10	80.35990 -0.58	81.61	79.63	81.25	67,103
23 Jul 10	80.94000 +1.39	81.17	78.77	79.39	106,384
22 Jul 10	79.54990 +3.24	79.65	75.73	76.28	118,139
21 Jul 10	76.30980 +2.05	76.80	74.21	75.00	108,175
20 Jul 10	74.26000 -0.47	75.43	72.64	75.01	85,734
19 Jul 10	74.73000 -1.96	76.37	74.31	75.82	124,467
16 Jul 10	76.68980 -0.36	77.67	76.07	77.21	133,867
15 Jul 10	77.04980 -0.07	77.43	75.72	76.59	155,326
14 Jul 10	77.11980 -1.58	79.67	76.53	78.83	103,684
13 Jul 10	78.69990 +1.13	79.69	77.50	77.50	110,840
12 Jul 10	77.56990 +0.82	78.25	75.99	77.00	72,637
09 Jul 10	76.75000 -74.90	77.13	75.54	76.60	72,800
08 Jul 10	151.64980 +2.55	152.60	150.30	150.30	102,959
07 Jul 10	149.09979 +2.05	149.75	144.05	145.25	101,110
06 Jul 10	147.04970 +5.85	148.70	141.55	141.85	112,795
05 Jul 10	141.19971 -0.10	142.55	140.35	142.05	33,345
02 Jul 10	141.29990 +1.20	142.45	139.60	141.95	87,160
01 Jul 10	140.09979 -2.65	142.20	138.50	141.00	166,486
30 Jun 10	142.74969 -0.45	146.10	142.35	144.60	127,777
29 Jun 10	143.19971 -6.30	147.20	143.05	147.20	112,002
28 Jun 10	149.49969 +5.00	150.45	146.00	146.80	108,581
25 Jun 10	144.49969 -0.15	146.60	143.90	145.10	70,827
24 Jun 10	144.64980 -5.65	152.00	144.25	151.90	111,140
23 Jun 10	150.29990 -2.55	153.25	149.40	150.75	67,990
22 Jun 10	152.84990 -2.25	155.45	151.10	153.30	84,454
21 Jun 10	155.09979 +2.00	157.70	154.95	155.00	99,699
18 Jun 10	153.09979 +2.10	153.75	150.85	151.95	110,422
17 Jun 10	150.99989 +0.60	152.15	148.80	149.45	87,327
16 Jun 10	150.39980 +1.15	152.30	148.10	150.25	116,031
15 Jun 10	149.24980 +1.85	149.70	144.50	145.75	84,475
14 Jun 10	147.39980 +4.40	147.75	144.35	144.55	88,755
11 Jun 10	142.99989 +1.50	144.65	141.15	142.95	104,051
10 Jun 10	141.49969 +1.95	143.30	137.20	138.25	181,848
09 Jun 10	139.54990 +3.65	139.60	134.10	136.95	175,391
08 Jun 10	135.89970 -3.25	140.50	134.15	140.10	213,823
07 Jun 10	139.14990 -7.55	143.80	138.30	142.55	177,228
04 Jun 10	146.69991 -2.80	153.00	146.25	150.00	154,041
03 Jun 10	149.49969 +5.60	151.45	147.95	148.95	146,670
02 Jun 10	143.89970 -3.05	145.85	139.55	145.45	191,665
01 Jun 10	146.94980 -5.20	151.45	144.90	150.65	204,441
31 May 10	152.14990 +0.60	153.80	151.50	151.55	34,562
28 May 10	151.54980 +0.15	154.10	149.90	153.50	112,539
27 May 10	151.39980 +7.60	151.65	145.45	145.95	142,947
26 May 10	143.79980 +5.35	146.35	140.70	141.15	210,004
25 May 10	138.44991 -9.65	143.85	137.30	143.85	197,813
24 May 10	148.09979 +2.00	149.30	145.85	148.25	114,221
21 May 10	146.09979 +0.80	147.50	142.10	145.75	209,918
20 May 10	145.29990 -8.60	156.60	143.40	155.05	218,320
19 May 10	153.89970 -6.25	159.45	153.55	158.00	159,491
18 May 10	160.14990 +6.90	160.80	156.00	156.00	158,642
17 May 10	153.24980 -6.35	158.75	153.10	156.20	179,171
14 May 10	159.59959 -1.75	161.75	158.00	160.75	264,600
13 May 10	161.34970 +9.60	162.40	155.25	156.00	208,805
12 May 10	151.74969 +3.80	152.15	145.70	145.75	134,103
11 May 10	147.94980 -2.85	148.65	144.80	147.65	100,885
10 May 10	150.79980 +16.05	151.15	139.10	141.00	254,604
07 May 10	134.74969 -4.65	139.50	132.50	137.00	246,173
06 May 10	139.39980 -1.60	143.30	138.60	139.80	167,078
05 May 10	140.99989 -3.45	146.65	140.00	144.55	185,776
04 May 10	144.44960 -6.95	152.40	143.40	152.00	143,978
03 May 10	151.39980 +0.95	152.10	148.40	149.40	62,485
30 Apr 10	150.44960 +2.00	152.65	148.55	148.90	142,740
29 Apr 10	148.44960 +2.85	148.75	144.90	146.85	100,002
28 Apr 10	145.59970 -0.10	146.65	141.50	144.90	135,110
27 Apr 10	145.69991 -5.70	151.80	145.70	150.75	85,563
26 Apr 10	151.39980 +1.60	152.30	150.40	152.00	76,482
23 Apr 10	149.79980 +1.45	150.85	147.30	148.65	64,037
22 Apr 10	148.34970 -1.15	151.30	147.10	149.90	90,913
21 Apr 10	149.49969 -1.85	152.45	149.05	152.30	82,280
20 Apr 10	151.34970 +2.75	152.35	148.65	149.55	64,167
19 Apr 10	148.59970 -1.35	149.95	148.00	148.75	66,437
16 Apr 10	149.94980 -2.50	153.40	149.95	152.00	96,558
15 Apr 10	152.44960 -1.45	154.80	152.10	153.80	73,263
14 Apr 10	153.89970 +1.05	154.85	152.40	153.20	55,056
13 Apr 10	152.84990 -0.20	154.05	152.05	152.55	54,658
12 Apr 10	153.04970 -3.00	155.85	152.65	155.85	101,285
09 Apr 10	156.04970 +2.50	156.80	154.50	155.00	62,065
08 Apr 10	153.54980 -3.60	155.95	152.55	155.20	88,280
07 Apr 10	157.14990 -1.50	158.70	157.15	158.45	84,397
06 Apr 10	158.64970 +4.50	159.85	155.50	155.55	121,156
01 Apr 10	154.14990 +4.85	154.15	149.90	150.45	80,823
31 Mar 10	149.29961 -0.40	150.90	147.70	149.50	104,701
30 Mar 10	149.69991 -1.90	152.90	148.55	152.90	108,991
29 Mar 10	151.59970 -0.60	154.60	150.70	152.40	112,639
26 Mar 10	152.19971 +0.30	152.85	150.65	151.40	81,406
25 Mar 10	151.89970 +1.10	152.90	150.15	150.95	74,435
24 Mar 10	150.79980 +0.45	151.95	148.30	151.05	86,291
23 Mar 10	150.34970 +4.25	150.40	146.35	146.55	133,674
22 Mar 10	146.09979 +2.10	146.50	142.60	144.00	86,570
19 Mar 10	143.99989 -2.65	148.75	143.45	147.95	324,813
18 Mar 10	146.64980 +2.10	150.40	143.80	144.85	189,867
17 Mar 10	144.54980 +0.55	144.95	142.95	144.95	83,513
16 Mar 10	143.99989 +1.55	144.60	142.85	143.05	59,842
15 Mar 10	142.44991 -3.25	145.95	142.35	145.30	67,954
12 Mar 10	145.69991 +1.20	147.00	144.70	145.05	84,726
11 Mar 10	144.49969 -1.00	145.95	144.15	144.85	76,874
10 Mar 10	145.49969 +3.05	145.65	142.00	142.00	87,002
09 Mar 10	142.44991 -0.95	144.50	141.75	143.40	86,075
08 Mar 10	143.39980 -2.35	146.45	143.20	145.90	76,022
05 Mar 10	145.74969 +1.60	146.15	144.25	144.25	97,937
04 Mar 10	144.14990 -0.55	145.65	143.10	143.95	78,518
03 Mar 10	144.69991 +1.35	145.40	142.45	142.80	78,271
02 Mar 10	143.34970 +2.30	143.60	140.50	140.85	78,489
01 Mar 10	141.04970 +0.70	142.00	139.20	141.00	101,155
26 Feb 10	140.34970 +3.95	140.45	137.95	140.45	141,381
25 Feb 10	136.39980 -2.60	141.75	136.05	138.20	244,692
24 Feb 10	138.99989 +5.55	140.45	135.00	135.80	268,033
23 Feb 10	133.44991 -3.45	137.65	132.65	137.15	145,367
22 Feb 10	136.89970 -1.35	139.55	136.55	139.05	93,597
19 Feb 10	138.24980 +3.20	138.75	133.35	133.55	124,449
18 Feb 10	135.04970 +0.80	135.75	132.20	132.55	86,731
17 Feb 10	134.24980 +0.95	135.50	134.05	134.15	114,821
16 Feb 10	133.29990 +7.15	133.30	130.00	130.00	185,714
15 Feb 10	126.14990 +2.00	126.95	124.90	125.00	49,840
12 Feb 10	124.14990 -2.75	129.00	123.10	128.10	150,384
11 Feb 10	126.89970 -0.15	129.30	125.30	127.25	88,795
10 Feb 10	127.04970 +0.95	129.65	126.20	128.80	136,436
09 Feb 10	126.09980 +3.25	128.40	124.00	125.75	171,046
08 Feb 10	122.84990 -0.60	125.15	120.85	124.65	102,238
05 Feb 10	123.45000 -4.30	126.80	121.65	126.50	153,186
04 Feb 10	127.74970 -4.55	132.30	127.30	132.00	130,928
03 Feb 10	132.29990 +2.40	133.70	130.10	130.40	140,199
02 Feb 10	129.89970 +5.65	129.90	123.60	124.80	136,507
01 Feb 10	124.24980 -0.75	125.30	123.00	124.50	72,892
29 Jan 10	124.99990 +4.20	125.70	120.70	121.20	94,897
28 Jan 10	120.79980 -3.40	126.40	120.80	125.40	93,878
27 Jan 10	124.19970 -1.25	125.80	122.60	124.40	62,736
26 Jan 10	125.44990 +1.35	125.45	122.05	123.00	105,720
25 Jan 10	124.09980 -0.85	125.65	123.40	124.15	68,695
22 Jan 10	124.94980 -2.15	127.10	122.85	126.10	101,118
21 Jan 10	127.09980 -1.15	129.95	126.80	129.25	110,387
20 Jan 10	128.24980 -3.60	130.00	127.35	129.60	150,288
19 Jan 10	131.84990 +0.10	132.45	128.90	131.65	78,223
18 Jan 10	131.74969 +0.10	132.50	130.10	131.70	55,345
15 Jan 10	131.64980 -1.25	134.40	131.05	133.60	91,990
14 Jan 10	132.89970 +3.20	133.65	129.90	130.65	124,039
13 Jan 10	129.69991 -0.55	130.95	128.90	129.00	101,341
12 Jan 10	130.24980 -4.30	135.25	128.65	134.90	129,179
11 Jan 10	134.54990 +0.20	136.00	134.55	135.10	58,003
08 Jan 10	134.34970 +0.50	135.90	132.60	134.80	97,744
07 Jan 10	133.84990 +0.55	134.75	131.75	133.00	82,923
06 Jan 10	133.29990 -1.70	133.85	131.40	133.10	99,251
05 Jan 10	134.99989 +1.85	135.00	132.60	133.05	113,342
04 Jan 10	133.14990 +6.10	133.50	127.25	127.45	164,117
31 Dec 09	127.04970 -0.65	128.50	127.05	128.30	26,974
30 Dec 09	127.69990 -0.45	128.30	126.70	128.00	31,637
29 Dec 09	128.14990 +1.50	128.50	126.35	127.40	49,964
28 Dec 09	126.64980 +0.00	128.00	126.10	127.50	35,042