FUNDMANAGER.co.uk

BioSynex SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.82000 -0.02	0.83	0.82	0.82	5,274
19 Oct 26	0.83600 +0.00	0.85	0.82	0.84	21,685
16 Oct 26	0.84000 +0.00	0.86	0.84	0.85	7,869
15 Oct 26	0.84400 -0.02	0.87	0.84	0.86	13,820
14 Oct 26	0.86400 +0.01	0.92	0.86	0.92	9,738
13 Oct 26	0.85000 +0.02	1.05	0.85	0.96	245,332
12 Oct 26	0.83000 -0.02	0.87	0.83	0.83	6,946
09 Oct 26	0.85000 +0.01	0.85	0.83	0.83	10,722
08 Oct 26	0.84000 +0.00	0.86	0.84	0.84	6,880
07 Oct 26	0.84000 -0.02	0.92	0.84	0.92	12,266
06 Oct 26	0.86000 -0.02	0.92	0.85	0.88	37,308
05 Oct 26	0.87800 -0.02	0.90	0.83	0.83	16,563
02 Oct 26	0.89800 +0.06	0.92	0.82	0.92	23,765
01 Oct 26	0.83800 -0.04	0.90	0.81	0.82	21,592
30 Sep 26	0.87400 -0.02	0.94	0.85	0.94	23,314
29 Sep 26	0.89200 +0.00	0.95	0.89	0.89	10,528
28 Sep 26	0.89400 -0.04	0.97	0.89	0.91	22,154
25 Sep 26	0.93000 +0.04	1.05	0.90	0.96	149,152
24 Sep 26	0.89400 -0.01	0.95	0.89	0.94	23,694
23 Sep 26	0.90800 -0.01	0.94	0.91	0.92	3,244
22 Sep 26	0.92200 +0.03	0.96	0.90	0.90	35,905
21 Sep 26	0.89600 +0.00	0.90	0.90	0.90	1,530
18 Sep 26	0.90000 -0.01	0.91	0.90	0.91	4,388
17 Sep 26	0.91000 +0.01	0.91	0.90	0.91	5,732
16 Sep 26	0.90200 -0.01	0.92	0.90	0.91	6,027
15 Sep 26	0.91000 -0.01	0.92	0.91	0.91	6,493
14 Sep 26	0.92000 +0.02	0.92	0.90	0.90	7,637
11 Sep 26	0.90200 -0.05	0.96	0.90	0.96	21,258
10 Sep 26	0.95200 +0.00	0.95	0.92	0.94	6,924
09 Sep 26	0.95000 +0.03	0.96	0.92	0.92	21,620
08 Sep 26	0.92400 -0.03	1.00	0.91	1.00	83,595
07 Sep 26	0.95000 +0.06	1.04	0.86	0.86	228,125
04 Sep 26	0.89200 +0.01	0.89	0.86	0.89	1,246
03 Sep 26	0.88200 +0.00	0.89	0.86	0.86	2,792
02 Sep 26	0.88000 -0.01	0.88	0.81	0.87	19,500
01 Sep 26	0.89400 +0.00	0.92	0.89	0.89	6,413
31 Aug 26	0.89800 +0.00	0.91	0.90	0.90	2,129
28 Aug 26	0.90000 -0.02	0.92	0.90	0.90	3,237
27 Aug 26	0.92000 +0.02	0.92	0.89	0.89	17,041
26 Aug 26	0.89600 -0.01	0.91	0.90	0.90	4,358
25 Aug 26	0.90200 -0.01	0.91	0.90	0.90	2,303
24 Aug 26	0.91600 -0.01	0.92	0.90	0.90	10,218
21 Aug 26	0.92600 -0.01	0.94	0.90	0.94	4,508
20 Aug 26	0.94000 +0.03	0.94	0.91	0.92	10,412
19 Aug 26	0.91400 -0.02	0.93	0.91	0.93	7,634
18 Aug 26	0.93000 -0.01	0.93	0.92	0.93	14,186
17 Aug 26	0.93600 +0.01	0.96	0.93	0.93	11,374
14 Aug 26	0.93000 -0.07	0.99	0.93	0.93	37,329
13 Aug 26	1.00000 +0.00	1.00	0.92	0.96	78,628
12 Aug 26	1.00000 +0.09	1.00	0.91	0.91	96,839
11 Aug 26	0.91000 +0.00	0.91	0.90	0.91	5,160
10 Aug 26	0.91000 +0.01	0.92	0.90	0.90	13,260
07 Aug 26	0.90400 +0.00	0.91	0.90	0.90	1,898
06 Aug 26	0.90600 +0.00	0.92	0.90	0.90	5,745
05 Aug 26	0.90200 -0.01	0.92	0.89	0.89	3,438
04 Aug 26	0.91000 -0.01	0.92	0.90	0.91	5,597
03 Aug 26	0.92000 +0.00	0.92	0.90	0.92	8,486
31 Jul 26	0.92000 +0.02	0.92	0.90	0.90	5,314
30 Jul 26	0.90400 -0.01	0.93	0.90	0.90	4,464
29 Jul 26	0.91000 -0.01	0.93	0.91	0.93	1,444
28 Jul 26	0.92000 -0.02	0.93	0.92	0.92	3,560
27 Jul 26	0.94200 +0.02	0.94	0.94	0.94	4,577
24 Jul 26	0.92000 -0.01	0.94	0.92	0.94	7,949
23 Jul 26	0.93200 -0.01	0.95	0.93	0.93	4,657
22 Jul 26	0.93800 +0.01	0.95	0.93	0.95	760
21 Jul 26	0.93000 +0.02	0.94	0.90	0.90	6,223
20 Jul 26	0.91000 +0.02	0.96	0.89	0.89	23,008
17 Jul 26	0.89200 -0.01	0.90	0.89	0.90	1,050
16 Jul 26	0.90000 +0.00	0.90	0.90	0.90	2,162
15 Jul 26	0.90200 -0.01	0.92	0.90	0.90	5,825
14 Jul 26	0.90800 +0.01	0.91	0.89	0.89	1,144
13 Jul 26	0.90000 +0.01	0.90	0.80	0.88	15,188
10 Jul 26	0.88600 -0.01	0.89	0.89	0.89	11,055
09 Jul 26	0.89200 -0.01	0.90	0.89	0.90	3,669
08 Jul 26	0.90000 +0.01	0.91	0.89	0.89	5,797
07 Jul 26	0.89000 -0.01	0.91	0.89	0.90	28,658
06 Jul 26	0.90200 +0.00	0.92	0.90	0.90	4,879
03 Jul 26	0.89800 -0.01	0.90	0.90	0.90	3,186
02 Jul 26	0.90400 -0.01	0.93	0.90	0.93	907
01 Jul 26	0.91000 +0.01	0.91	0.90	0.90	4,806
30 Jun 26	0.90200 +0.00	0.92	0.90	0.92	4,861
29 Jun 26	0.90400 +0.01	0.92	0.89	0.92	2,600
26 Jun 26	0.89400 +0.00	0.93	0.89	0.90	16,560
25 Jun 26	0.89400 -0.05	1.01	0.89	1.01	50,611
24 Jun 26	0.94000 +0.05	1.07	0.89	0.89	99,553
23 Jun 26	0.89000 +0.00	0.93	0.88	0.93	2,415
22 Jun 26	0.89000 +0.00	0.95	0.88	0.88	7,335
19 Jun 26	0.88600 +0.00	0.91	0.88	0.88	1,480
18 Jun 26	0.89000 -0.04	0.94	0.89	0.90	13,439
17 Jun 26	0.93400 +0.00	0.95	0.90	0.95	10,534
16 Jun 26	0.93600 +0.00	0.94	0.89	0.89	8,747
15 Jun 26	0.93200 +0.02	0.93	0.89	0.93	6,955
12 Jun 26	0.91000 -0.01	0.95	0.91	0.95	8,629
11 Jun 26	0.92000 -0.04	0.96	0.92	0.96	6,788
10 Jun 26	0.96400 +0.02	0.97	0.91	0.97	6,212
09 Jun 26	0.94000 -0.01	0.98	0.94	0.98	6,009
08 Jun 26	0.94600 +0.02	0.95	0.91	0.91	4,647
05 Jun 26	0.93000 +0.02	0.93	0.89	0.89	5,158
04 Jun 26	0.91000 -0.01	0.93	0.88	0.93	47,873
03 Jun 26	0.92000 -0.05	0.95	0.91	0.95	21,757
02 Jun 26	0.97000 -0.05	1.01	0.94	1.00	39,770
01 Jun 26	1.02000 -0.03	1.06	0.99	1.06	32,361
29 May 26	1.05000 -0.01	1.13	1.04	1.13	41,120
28 May 26	1.06000 +0.00	1.10	1.02	1.05	25,171
27 May 26	1.06000 -0.08	1.15	1.05	1.15	32,748
26 May 26	1.13500 -0.03	1.16	1.10	1.16	40,938
25 May 26	1.17000 +0.13	1.18	1.07	1.18	131,514
22 May 26	1.03500 -0.03	1.06	0.98	1.02	48,238
21 May 26	1.06500 +0.00	1.10	1.03	1.05	46,273
20 May 26	1.07000 -0.06	1.18	1.05	1.18	112,665
19 May 26	1.13500 +0.20	1.22	0.91	0.93	291,693
18 May 26	0.93000 -0.05	0.99	0.92	0.98	53,345
15 May 26	0.97600 +0.06	1.02	0.90	0.93	121,441
14 May 26	0.92000 -0.17	0.97	0.88	0.95	268,776
13 May 26	1.09000 -0.21	1.27	1.08	1.20	336,152
12 May 26	1.30000 -0.27	1.57	1.15	1.57	424,759
11 May 26	1.57000 +0.47	1.57	1.25	1.30	829,263
08 May 26	1.10000 +0.19	1.38	0.93	0.95	315,047
07 May 26	0.91000 +0.17	0.91	0.70	0.70	101,092
06 May 26	0.73600 -0.04	0.76	0.70	0.71	46,620
05 May 26	0.78000 -0.02	0.80	0.74	0.74	12,814
04 May 26	0.80000 -0.01	0.80	0.74	0.75	5,428
30 Apr 26	0.81000 +0.01	0.81	0.78	0.81	4,353
29 Apr 26	0.80000 +0.02	0.81	0.78	0.78	1,539
28 Apr 26	0.78400 -0.01	0.81	0.78	0.81	1,697
27 Apr 26	0.79200 -0.04	0.83	0.78	0.78	6,034
24 Apr 26	0.83200 +0.00	0.84	0.83	0.83	9,349
23 Apr 26	0.83400 +0.00	0.86	0.83	0.83	7,808
22 Apr 26	0.83400 -0.03	0.86	0.83	0.85	6,172
21 Apr 26	0.86800 +0.02	0.87	0.83	0.85	8,850
20 Apr 26	0.85000 -0.01	0.87	0.85	0.86	2,643
17 Apr 26	0.86000 +0.01	0.87	0.85	0.85	2,240
16 Apr 26	0.84600 +0.00	0.87	0.85	0.85	3,172
15 Apr 26	0.85000 +0.00	0.87	0.85	0.87	937
14 Apr 26	0.85000 +0.00	0.88	0.85	0.88	4,393
13 Apr 26	0.84600 +0.00	0.89	0.85	0.85	4,267
10 Apr 26	0.84600 +0.00	0.89	0.84	0.89	2,935
09 Apr 26	0.84400 -0.03	0.89	0.84	0.89	1,327
08 Apr 26	0.87200 +0.02	0.90	0.87	0.88	4,637
07 Apr 26	0.85000 +0.08	0.87	0.80	0.80	39,284
02 Apr 26	0.77000 -0.03	0.81	0.77	0.80	2,464
01 Apr 26	0.79600 +0.00	0.82	0.80	0.82	1,742
31 Mar 26	0.79400 -0.01	0.81	0.79	0.80	3,485
30 Mar 26	0.80000 +0.00	0.83	0.80	0.83	5,142
27 Mar 26	0.80000 -0.04	0.83	0.80	0.81	24,054
26 Mar 26	0.84000 +0.01	0.85	0.81	0.83	6,255
25 Mar 26	0.83200 -0.02	0.85	0.83	0.85	3,624
24 Mar 26	0.85000 +0.02	0.88	0.83	0.87	16,425
23 Mar 26	0.83000 +0.01	0.84	0.82	0.82	1,664
20 Mar 26	0.82200 -0.03	0.87	0.82	0.82	3,283
19 Mar 26	0.84800 +0.00	0.87	0.82	0.87	2,979
18 Mar 26	0.85000 +0.00	0.86	0.85	0.86	4,217
17 Mar 26	0.85000 +0.00	0.87	0.85	0.87	3,286
16 Mar 26	0.85000 +0.00	0.87	0.85	0.87	4,236
13 Mar 26	0.85400 -0.01	0.86	0.85	0.86	6,363
12 Mar 26	0.86400 +0.00	0.87	0.86	0.86	3,545
11 Mar 26	0.86400 +0.00	0.88	0.86	0.86	3,598
10 Mar 26	0.86600 +0.00	0.89	0.86	0.89	6,918
09 Mar 26	0.86400 -0.03	0.89	0.86	0.89	3,330
06 Mar 26	0.89000 +0.02	0.89	0.87	0.89	4,930
05 Mar 26	0.87000 +0.00	0.90	0.87	0.90	6,317
04 Mar 26	0.87000 +0.02	0.90	0.85	0.86	14,723
03 Mar 26	0.85000 -0.08	0.95	0.85	0.95	35,793
02 Mar 26	0.93000 +0.00	0.96	0.92	0.93	7,036
27 Feb 26	0.93200 -0.01	0.94	0.93	0.94	7,926
26 Feb 26	0.94000 -0.03	0.97	0.94	0.97	3,900
25 Feb 26	0.96800 +0.01	0.97	0.94	0.95	17,712
24 Feb 26	0.96200 -0.02	0.98	0.93	0.95	5,721
23 Feb 26	0.97800 -0.01	0.99	0.94	0.94	5,922
20 Feb 26	0.98800 +0.01	0.99	0.94	0.98	5,356
19 Feb 26	0.97800 +0.05	0.99	0.92	0.92	22,731
18 Feb 26	0.92400 -0.08	1.00	0.92	1.00	33,756
17 Feb 26	1.00000 -0.01	1.03	1.00	1.00	13,155
16 Feb 26	1.01500 -0.01	1.09	1.00	1.09	14,796
13 Feb 26	1.03000 +0.01	1.03	1.00	1.03	27,911
12 Feb 26	1.02000 +0.01	1.04	1.01	1.04	5,991
11 Feb 26	1.01000 -0.03	1.04	1.01	1.02	9,633
10 Feb 26	1.04000 +0.03	1.04	1.00	1.00	9,624
09 Feb 26	1.01000 -0.01	1.08	1.00	1.02	28,445
06 Feb 26	1.02000 +0.09	1.12	0.95	0.96	203,006
05 Feb 26	0.93000 +0.01	0.93	0.91	0.91	14,226
04 Feb 26	0.92000 -0.02	0.94	0.91	0.94	17,613
03 Feb 26	0.94000 -0.02	0.95	0.91	0.95	31,095
02 Feb 26	0.95600 -0.01	1.04	0.92	0.97	28,036
30 Jan 26	0.97000 -0.07	1.04	0.97	1.01	31,464
29 Jan 26	1.04500 +0.09	1.12	0.93	0.93	119,385
28 Jan 26	0.95000 -0.09	1.01	0.90	0.98	113,938
27 Jan 26	1.04000 -0.09	1.29	0.98	1.17	373,432
26 Jan 26	1.13000 +0.25	1.15	0.87	0.96	413,783
23 Jan 26	0.88000 +0.14	0.96	0.79	0.79	296,109
22 Jan 26	0.74000 +0.00	0.74	0.72	0.72	6,302
21 Jan 26	0.73600 -0.01	0.75	0.73	0.75	6,568
20 Jan 26	0.74600 +0.02	0.75	0.73	0.75	12,935
19 Jan 26	0.72600 +0.00	0.74	0.72	0.72	18,023
16 Jan 26	0.72200 -0.01	0.77	0.70	0.77	62,699
15 Jan 26	0.73000 +0.03	0.76	0.71	0.74	38,495
14 Jan 26	0.70400 -0.03	0.75	0.70	0.75	42,005
13 Jan 26	0.73000 +0.05	0.77	0.67	0.69	119,542
12 Jan 26	0.68000 +0.10	0.70	0.59	0.59	127,978
09 Jan 26	0.58200 -0.01	0.59	0.58	0.59	14,506
08 Jan 26	0.58800 +0.00	0.60	0.58	0.59	13,205
07 Jan 26	0.59200 +0.00	0.60	0.57	0.57	7,187
06 Jan 26	0.58800 -0.01	0.61	0.58	0.60	13,851
05 Jan 26	0.59600 +0.02	0.60	0.56	0.57	14,436
02 Jan 26	0.57800 -0.02	0.60	0.57	0.60	19,396
31 Dec 25	0.59600 +0.02	0.60	0.58	0.58	3,281
30 Dec 25	0.58000 -0.01	0.60	0.58	0.60	4,164
29 Dec 25	0.59000 +0.00	0.60	0.58	0.58	10,136
24 Dec 25	0.59000 +0.00	0.59	0.58	0.58	3,610
23 Dec 25	0.59400 +0.00	0.60	0.58	0.60	17,376
22 Dec 25	0.59800 -0.01	0.60	0.57	0.60	25,728
19 Dec 25	0.60600 +0.00	0.62	0.60	0.60	16,567
18 Dec 25	0.61000 +0.00	0.62	0.56	0.56	67,882
17 Dec 25	0.61000 -0.02	0.64	0.56	0.64	128,449
16 Dec 25	0.62600 +0.05	0.63	0.52	0.54	45,463
15 Dec 25	0.57600 +0.10	0.59	0.48	0.52	126,040
12 Dec 25	0.47700 -0.01	0.50	0.47	0.48	21,017
11 Dec 25	0.48400 -0.02	0.50	0.48	0.49	18,520
10 Dec 25	0.50400 +0.02	0.50	0.49	0.49	22,000
09 Dec 25	0.48600 -0.01	0.50	0.48	0.50	6,974
08 Dec 25	0.49200 +0.02	0.49	0.48	0.48	8,212
05 Dec 25	0.47600 -0.01	0.50	0.47	0.47	23,898
04 Dec 25	0.48200 +0.00	0.48	0.46	0.46	6,961
03 Dec 25	0.48400 -0.01	0.49	0.46	0.49	14,197
02 Dec 25	0.49000 -0.01	0.50	0.46	0.46	14,157
01 Dec 25	0.49600 -0.02	0.50	0.49	0.50	4,506
28 Nov 25	0.51200 +0.02	0.51	0.50	0.50	3,545
27 Nov 25	0.49600 +0.00	0.51	0.50	0.50	4,979
26 Nov 25	0.50000 +0.00	0.51	0.50	0.50	1,841
25 Nov 25	0.49900 -0.01	0.51	0.49	0.51	5,499
24 Nov 25	0.51000 +0.00	0.52	0.50	0.52	49,149
21 Nov 25	0.51400 -0.01	0.51	0.50	0.51	6,381
20 Nov 25	0.52000 +0.00	0.52	0.50	0.51	15,598
19 Nov 25	0.52000 -0.01	0.53	0.51	0.52	4,439
18 Nov 25	0.53000 +0.02	0.53	0.50	0.51	30,586
17 Nov 25	0.51000 -0.01	0.52	0.50	0.52	17,495
14 Nov 25	0.52200 +0.01	0.53	0.50	0.51	7,873
13 Nov 25	0.51400 -0.01	0.54	0.51	0.54	6,669
12 Nov 25	0.52400 -0.02	0.55	0.52	0.55	3,302
11 Nov 25	0.54400 -0.01	0.56	0.52	0.56	7,903
10 Nov 25	0.55200 +0.01	0.56	0.54	0.54	8,174
07 Nov 25	0.54000 +0.03	0.57	0.52	0.57	12,025
06 Nov 25	0.51000 -0.03	0.53	0.50	0.53	18,965
05 Nov 25	0.54000 -0.04	0.58	0.54	0.58	21,741
04 Nov 25	0.58200 -0.03	0.61	0.58	0.60	6,639
03 Nov 25	0.61000 -0.02	0.63	0.61	0.63	5,610
31 Oct 25	0.63200 +0.01	0.63	0.61	0.61	2,253
30 Oct 25	0.62600 -0.01	0.64	0.61	0.62	16,915
29 Oct 25	0.63600 -0.01	0.65	0.62	0.63	18,648
28 Oct 25	0.64600 +0.00	0.65	0.63	0.64	17,030
27 Oct 25	0.64400 -0.01	0.65	0.64	0.65	12,188
24 Oct 25	0.65000 -0.03	0.66	0.64	0.64	6,890
23 Oct 25	0.67600 +0.00	0.68	0.64	0.65	25,870
22 Oct 25	0.68000 +0.00	0.68	0.67	0.68	16,420
21 Oct 25	0.68200 +0.00	0.70	0.68	0.68	17,251
20 Oct 25	0.68000 +0.00	0.69	0.68	0.68	7,301
17 Oct 25	0.68000 -0.01	0.69	0.68	0.69	5,624
16 Oct 25	0.68600 +0.00	0.69	0.68	0.69	12,680
15 Oct 25	0.68800 +0.01	0.69	0.68	0.69	9,188
14 Oct 25	0.68000 +0.01	0.69	0.67	0.67	20,017
13 Oct 25	0.67400 -0.01	0.69	0.67	0.68	5,986
10 Oct 25	0.68000 +0.01	0.71	0.68	0.70	21,146
09 Oct 25	0.67400 -0.03	0.70	0.67	0.70	36,338
08 Oct 25	0.70000 +0.00	0.72	0.68	0.72	55,886
07 Oct 25	0.70200 +0.05	0.82	0.65	0.65	212,597
06 Oct 25	0.65200 -0.02	0.67	0.65	0.65	20,130
03 Oct 25	0.67000 -0.02	0.69	0.65	0.69	67,058
02 Oct 25	0.68600 -0.01	0.70	0.68	0.68	41,005
01 Oct 25	0.69400 +0.00	0.70	0.67	0.69	38,489
30 Sep 25	0.69000 +0.01	0.73	0.67	0.70	74,057
29 Sep 25	0.68200 +0.07	0.81	0.63	0.66	362,653
26 Sep 25	0.61400 -0.60	0.73	0.52	0.73	642,939
25 Sep 25	1.21000 +0.01	1.22	1.17	1.17	54,395
24 Sep 25	1.19500 +0.00	1.20	1.17	1.20	3,233
23 Sep 25	1.19500 +0.00	1.20	1.18	1.18	5,052
22 Sep 25	1.19000 +0.01	1.20	1.17	1.20	16,172
19 Sep 25	1.18000 -0.02	1.22	1.17	1.20	33,828
18 Sep 25	1.20000 +0.00	1.23	1.20	1.23	6,277
17 Sep 25	1.20000 +0.00	1.22	1.20	1.20	5,425
16 Sep 25	1.20000 -0.02	1.23	1.20	1.23	12,720
15 Sep 25	1.22500 +0.02	1.23	1.21	1.21	14,848
12 Sep 25	1.20500 -0.01	1.24	1.21	1.22	20,748
11 Sep 25	1.22000 +0.03	1.22	1.19	1.21	14,224
10 Sep 25	1.19000 +0.01	1.21	1.18	1.18	13,004
09 Sep 25	1.18000 +0.00	1.21	1.17	1.17	7,960
08 Sep 25	1.18000 -0.01	1.21	1.17	1.21	2,977
05 Sep 25	1.19000 +0.00	1.22	1.18	1.19	13,603
04 Sep 25	1.19000 +0.02	1.20	1.18	1.18	15,863
03 Sep 25	1.17000 +0.00	1.18	1.17	1.18	10,341
02 Sep 25	1.17000 +0.00	1.19	1.17	1.19	9,612
01 Sep 25	1.17000 +0.00	1.18	1.16	1.16	19,872
29 Aug 25	1.17500 +0.00	1.18	1.17	1.18	5,753
28 Aug 25	1.17500 -0.01	1.20	1.17	1.18	8,893
27 Aug 25	1.18500 +0.00	1.18	1.17	1.17	2,575
26 Aug 25	1.18500 +0.00	1.19	1.17	1.19	7,715
25 Aug 25	1.18000 -0.02	1.20	1.18	1.18	20,492
22 Aug 25	1.19500 +0.01	1.20	1.18	1.20	3,814
21 Aug 25	1.18500 +0.00	1.21	1.18	1.19	24,228
20 Aug 25	1.18500 -0.01	1.20	1.18	1.20	15,384
19 Aug 25	1.19000 +0.00	1.21	1.18	1.20	9,553
18 Aug 25	1.19000 -0.01	1.20	1.17	1.20	16,180
15 Aug 25	1.20000 +0.03	1.20	1.17	1.18	7,203
14 Aug 25	1.17500 -0.02	1.22	1.17	1.20	22,516
13 Aug 25	1.19000 +0.00	1.24	1.18	1.18	72,822
12 Aug 25	1.19000 -0.01	1.20	1.18	1.20	9,440
11 Aug 25	1.20000 -0.02	1.22	1.19	1.22	9,425
08 Aug 25	1.22000 +0.00	1.22	1.19	1.22	31,726
07 Aug 25	1.22000 -0.01	1.23	1.21	1.23	12,684
06 Aug 25	1.23000 +0.00	1.24	1.22	1.23	13,731
05 Aug 25	1.23000 +0.02	1.24	1.22	1.23	9,140
04 Aug 25	1.21000 -0.01	1.25	1.21	1.22	15,561
01 Aug 25	1.22000 -0.07	1.27	1.22	1.25	26,888
31 Jul 25	1.29000 -0.04	1.33	1.27	1.33	26,106
30 Jul 25	1.33000 +0.12	1.35	1.20	1.23	132,877
29 Jul 25	1.21000 -0.01	1.22	1.20	1.22	9,464
28 Jul 25	1.22000 +0.00	1.22	1.20	1.22	22,387
25 Jul 25	1.22000 -0.02	1.24	1.21	1.22	9,642
24 Jul 25	1.24000 +0.00	1.25	1.22	1.25	7,500
23 Jul 25	1.23500 +0.01	1.25	1.22	1.22	5,757
22 Jul 25	1.22000 -0.02	1.26	1.22	1.23	12,138
21 Jul 25	1.24000 -0.03	1.28	1.23	1.28	4,267
18 Jul 25	1.27500 +0.00	1.27	1.21	1.27	17,514
17 Jul 25	1.28000 -0.01	1.30	1.25	1.30	14,867
16 Jul 25	1.29000 +0.01	1.30	1.27	1.28	7,817
15 Jul 25	1.28000 -0.01	1.30	1.25	1.30	7,081
14 Jul 25	1.29500 +0.02	1.30	1.25	1.25	19,115
11 Jul 25	1.27000 -0.01	1.27	1.25	1.27	9,072
10 Jul 25	1.28000 +0.00	1.28	1.25	1.27	7,899
09 Jul 25	1.27500 +0.05	1.28	1.20	1.20	43,289
08 Jul 25	1.22000 +0.03	1.22	1.19	1.19	5,725
07 Jul 25	1.19000 -0.05	1.22	1.18	1.20	4,106
04 Jul 25	1.24000 -0.01	1.25	1.13	1.23	36,277
03 Jul 25	1.25000 +0.00	1.25	1.22	1.25	4,197
02 Jul 25	1.25000 +0.00	1.26	1.23	1.25	6,582
01 Jul 25	1.24500 +0.03	1.25	1.20	1.20	2,843
30 Jun 25	1.21000 +0.01	1.22	1.16	1.22	4,203
27 Jun 25	1.20000 -0.01	1.22	1.19	1.19	6,700
26 Jun 25	1.21500 +0.02	1.22	1.19	1.22	2,072
25 Jun 25	1.19000 -0.03	1.22	1.19	1.22	10,422
24 Jun 25	1.22000 +0.01	1.24	1.22	1.24	3,879
23 Jun 25	1.21000 -0.04	1.25	1.21	1.24	9,866
20 Jun 25	1.25000 +0.00	1.29	1.24	1.28	16,250
19 Jun 25	1.25000 +0.00	1.27	1.23	1.24	10,561
18 Jun 25	1.24500 +0.04	1.33	1.22	1.29	81,135
17 Jun 25	1.20000 -0.03	1.25	1.15	1.23	58,060
16 Jun 25	1.23000 -0.05	1.25	1.23	1.25	24,034
13 Jun 25	1.28000 -0.01	1.29	1.24	1.29	26,024
12 Jun 25	1.29000 -0.03	1.33	1.26	1.33	42,518
11 Jun 25	1.31500 -0.08	1.39	1.30	1.39	73,584
10 Jun 25	1.39500 +0.11	1.43	1.26	1.26	247,528
09 Jun 25	1.28500 +0.00	1.28	1.26	1.26	6,915
06 Jun 25	1.28500 +0.00	1.29	1.26	1.28	11,626
05 Jun 25	1.29000 -0.04	1.33	1.28	1.33	4,952
04 Jun 25	1.33000 +0.06	1.34	1.26	1.27	4,871
03 Jun 25	1.27500 -0.02	1.30	1.26	1.29	10,244
02 Jun 25	1.30000 +0.00	1.30	1.27	1.27	4,312
30 May 25	1.30000 +0.00	1.31	1.28	1.31	5,405
29 May 25	1.29500 +0.00	1.33	1.28	1.29	11,408
28 May 25	1.29000 -0.05	1.32	1.23	1.27	39,768
27 May 25	1.34000 -0.17	1.53	1.25	1.53	189,558
26 May 25	1.51000 +0.21	1.59	1.38	1.40	386,629
23 May 25	1.30000 +0.02	1.37	1.26	1.30	48,641
22 May 25	1.27500 -0.03	1.31	1.26	1.31	3,618
21 May 25	1.31000 +0.04	1.32	1.24	1.24	7,055
20 May 25	1.27000 +0.03	1.29	1.24	1.25	13,428
19 May 25	1.24000 +0.00	1.25	1.22	1.24	2,993
16 May 25	1.24000 +0.00	1.25	1.24	1.24	1,085
15 May 25	1.23500 +0.00	1.27	1.23	1.27	2,403
14 May 25	1.23000 +0.00	1.25	1.22	1.25	11,201
13 May 25	1.23500 +0.00	1.25	1.23	1.24	3,809
12 May 25	1.23200 -0.03	1.26	1.23	1.23	7,209
09 May 25	1.26580 +0.01	1.27	1.23	1.26	1,272
08 May 25	1.26000 -0.01	1.27	1.22	1.22	5,538
07 May 25	1.27400 +0.02	1.28	1.23	1.28	2,977
06 May 25	1.25200 -0.02	1.27	1.23	1.27	5,145
05 May 25	1.27380 -0.03	1.33	1.24	1.28	32,066
02 May 25	1.30000 -0.07	1.36	1.27	1.32	28,613
30 Apr 25	1.36500 -0.01	1.39	1.32	1.39	9,376
29 Apr 25	1.37480 +0.00	1.39	1.32	1.39	2,783
28 Apr 25	1.37000 +0.00	1.37	1.31	1.35	3,230
25 Apr 25	1.37000 +0.02	1.39	1.31	1.39	4,770
24 Apr 25	1.35000 -0.05	1.42	1.24	1.38	48,997
23 Apr 25	1.40000 +0.01	1.42	1.40	1.40	9,531
22 Apr 25	1.39020 -0.01	1.40	1.39	1.39	13,550
17 Apr 25	1.40000 +0.00	1.40	1.39	1.40	10,482
16 Apr 25	1.40000 +0.00	1.42	1.40	1.41	10,235
15 Apr 25	1.40020 -0.05	1.46	1.40	1.46	2,742
14 Apr 25	1.45000 -0.01	1.48	1.39	1.48	4,593
11 Apr 25	1.45840 +0.00	1.48	1.39	1.40	8,390
10 Apr 25	1.46000 +0.04	1.50	1.40	1.49	7,195
09 Apr 25	1.42000 -0.07	1.49	1.35	1.49	24,673
08 Apr 25	1.49300 +0.08	1.49	1.40	1.40	8,103
07 Apr 25	1.41500 -0.09	1.49	1.35	1.49	10,878
04 Apr 25	1.50000 -0.01	1.50	1.36	1.45	26,532
03 Apr 25	1.51000 -0.11	1.62	1.44	1.62	13,236
02 Apr 25	1.62000 -0.04	1.70	1.53	1.70	21,497
01 Apr 25	1.66000 -0.08	1.73	1.60	1.73	32,443
31 Mar 25	1.73600 +0.08	1.74	1.59	1.66	23,712
28 Mar 25	1.65800 +0.16	1.66	1.51	1.51	40,046
27 Mar 25	1.50000 +0.11	1.52	1.38	1.39	23,489
26 Mar 25	1.39200 -0.11	1.50	1.35	1.50	16,878
25 Mar 25	1.50000 +0.00	1.50	1.43	1.50	3,681
24 Mar 25	1.49800 -0.02	1.55	1.50	1.50	8,730
21 Mar 25	1.52200 +0.02	1.55	1.50	1.50	6,655
20 Mar 25	1.50200 -0.02	1.55	1.50	1.51	4,647
19 Mar 25	1.52200 -0.05	1.59	1.50	1.55	13,239
18 Mar 25	1.57000 -0.01	1.58	1.56	1.58	4,516
17 Mar 25	1.57800 -0.02	1.60	1.54	1.57	9,105
14 Mar 25	1.59800 +0.02	1.61	1.57	1.57	2,293
13 Mar 25	1.58000 -0.04	1.61	1.58	1.61	4,920
12 Mar 25	1.61800 +0.00	1.62	1.60	1.60	9,680
11 Mar 25	1.61600 +0.00	1.64	1.60	1.60	11,826
10 Mar 25	1.62000 +0.01	1.68	1.60	1.62	12,493
07 Mar 25	1.61200 -0.08	1.69	1.60	1.69	11,919
06 Mar 25	1.68800 -0.06	1.74	1.57	1.74	45,905
05 Mar 25	1.74400 +0.06	1.82	1.70	1.74	36,253
04 Mar 25	1.68400 -0.19	1.88	1.62	1.87	52,905
03 Mar 25	1.87000 +0.39	1.98	1.50	1.53	153,630
28 Feb 25	1.48400 -0.03	1.49	1.35	1.38	42,415
27 Feb 25	1.51600 +0.25	1.53	1.26	1.26	68,511
26 Feb 25	1.27000 +0.02	1.29	1.26	1.28	39,649
25 Feb 25	1.24600 -0.03	1.27	1.22	1.24	9,589
24 Feb 25	1.27600 +0.09	1.30	1.21	1.21	54,624
21 Feb 25	1.19000 -0.02	1.21	1.18	1.21	8,566
20 Feb 25	1.21400 +0.03	1.22	1.18	1.20	20,717
19 Feb 25	1.18000 +0.02	1.20	1.17	1.20	9,652
18 Feb 25	1.16200 +0.01	1.20	1.15	1.17	25,484
17 Feb 25	1.14800 -0.11	1.26	1.09	1.26	211,759
14 Feb 25	1.26000 -0.02	1.26	1.08	1.20	156,928
13 Feb 25	1.28400 +0.06	1.47	1.21	1.25	114,787
12 Feb 25	1.22000 +0.07	1.26	1.07	1.15	119,259
11 Feb 25	1.15000 -0.02	1.20	1.15	1.20	27,471
10 Feb 25	1.16600 -0.01	1.20	1.16	1.19	5,168
07 Feb 25	1.18000 +0.03	1.18	1.15	1.15	12,700
06 Feb 25	1.15200 +0.02	1.19	1.13	1.18	16,604
05 Feb 25	1.13000 +0.03	1.18	1.11	1.12	25,029
04 Feb 25	1.10200 -0.04	1.16	1.05	1.05	35,842
03 Feb 25	1.13800 -0.12	1.25	1.13	1.25	75,282
31 Jan 25	1.25800 -0.01	1.27	1.21	1.27	49,414
30 Jan 25	1.26400 +0.17	1.28	1.15	1.18	43,609
29 Jan 25	1.09000 -0.03	1.18	1.08	1.12	37,354
28 Jan 25	1.12200 -0.15	1.15	1.07	1.07	40,297
27 Jan 25	1.27000 -0.22	1.48	1.20	1.48	47,562
24 Jan 25	1.48800 -0.18	1.50	1.40	1.50	24,290
23 Jan 25	1.67200 +0.03	1.74	1.65	1.74	10,779
22 Jan 25	1.64000 -0.38	1.82	1.60	1.78	77,058
21 Jan 25	2.02000 -0.10	2.12	1.95	2.12	8,080
20 Jan 25	2.11500 +0.07	2.12	2.05	2.05	3,421
17 Jan 25	2.04500 -0.05	2.12	2.03	2.10	2,222
16 Jan 25	2.10000 +0.14	2.11	1.95	1.95	11,197
15 Jan 25	1.96000 -0.24	2.19	1.88	2.17	31,693
14 Jan 25	2.20000 +0.22	2.31	2.03	2.03	41,538
13 Jan 25	1.98000 -0.13	2.11	1.95	2.09	14,717
10 Jan 25	2.11000 -0.07	2.19	2.11	2.19	5,236
09 Jan 25	2.17500 +0.08	2.20	2.06	2.06	19,282
08 Jan 25	2.10000 -0.04	2.14	2.06	2.14	11,161
07 Jan 25	2.13500 -0.17	2.27	1.95	1.96	63,705
06 Jan 25	2.30500 -0.19	2.77	2.31	2.57	81,141
03 Jan 25	2.50000 +0.56	2.60	2.06	2.20	61,401
02 Jan 25	1.94200 +0.22	1.96	1.88	1.96	60,391
31 Dec 24	1.72000 +0.25	1.90	1.43	1.44	41,151
30 Dec 24	1.46800 +0.17	1.50	1.30	1.30	24,340
27 Dec 24	1.30200 +0.06	1.33	1.22	1.22	23,091
24 Dec 24	1.24000 -0.05	1.29	1.20	1.20	7,626
23 Dec 24	1.29000 -0.01	1.40	1.23	1.32	19,287
20 Dec 24	1.29600 -0.05	1.35	1.29	1.30	5,688
19 Dec 24	1.35000 +0.00	1.35	1.28	1.30	25,367
18 Dec 24	1.35400 -0.20	1.50	1.28	1.50	40,312
17 Dec 24	1.55000 -0.13	1.66	1.52	1.66	16,010
16 Dec 24	1.67800 +0.06	1.68	1.58	1.62	8,947
13 Dec 24	1.62000 -0.11	1.73	1.62	1.73	11,329
12 Dec 24	1.73000 -0.03	1.80	1.66	1.78	16,904
11 Dec 24	1.75800 +0.03	1.80	1.68	1.69	30,969
10 Dec 24	1.73000 +0.03	1.75	1.66	1.66	6,309
09 Dec 24	1.70000 +0.11	1.75	1.65	1.75	29,691
06 Dec 24	1.59400 -0.07	1.66	1.52	1.63	25,069
05 Dec 24	1.66000 -0.05	1.78	1.63	1.70	26,420
04 Dec 24	1.71000 -0.38	2.00	1.70	2.00	60,841
03 Dec 24	2.09500 -0.47	2.52	2.07	2.50	32,569
02 Dec 24	2.56500 -0.05	2.62	2.53	2.62	4,764
29 Nov 24	2.62000 +0.02	2.69	2.55	2.55	3,318
28 Nov 24	2.60000 -0.08	2.64	2.52	2.62	7,292
27 Nov 24	2.67500 -0.09	2.76	2.61	2.72	6,214
26 Nov 24	2.76000 -0.02	2.78	2.73	2.78	986
25 Nov 24	2.78000 +0.01	2.83	2.72	2.72	2,898
22 Nov 24	2.77000 -0.11	2.87	2.74	2.74	662
21 Nov 24	2.88000 +0.06	2.88	2.72	2.72	1,920
20 Nov 24	2.82000 -0.05	2.86	2.70	2.86	7,971
19 Nov 24	2.86500 +0.02	2.91	2.86	2.86	1,698
18 Nov 24	2.84500 +0.12	2.92	2.74	2.74	14,377
15 Nov 24	2.73000 +0.02	2.77	2.71	2.71	7,017
14 Nov 24	2.71000 -0.11	2.78	2.71	2.71	7,208
13 Nov 24	2.82000 -0.06	2.90	2.76	2.78	1,608
12 Nov 24	2.88000 -0.04	2.92	2.76	2.92	2,020
11 Nov 24	2.92500 +0.16	2.92	2.65	2.71	6,862
08 Nov 24	2.76000 -0.16	2.92	2.70	2.92	8,434
07 Nov 24	2.92000 +0.03	2.94	2.81	2.85	12,276
06 Nov 24	2.89500 -0.01	2.99	2.84	2.84	15,748
05 Nov 24	2.90000 -0.09	2.99	2.90	2.99	1,079
04 Nov 24	2.99500 +0.19	2.99	2.80	2.80	15,410
01 Nov 24	2.80000 +0.05	2.84	2.75	2.84	2,555
31 Oct 24	2.75000 +0.04	2.90	2.66	2.75	13,454
30 Oct 24	2.71000 -0.33	3.00	2.70	3.00	44,508
29 Oct 24	3.04000 -0.15	3.17	3.00	3.17	30,527
28 Oct 24	3.19000 -0.03	3.22	3.17	3.18	5,305
25 Oct 24	3.22500 -0.13	3.35	3.12	3.24	5,723
24 Oct 24	3.35000 +0.06	3.35	3.26	3.28	9,788
23 Oct 24	3.29000 +0.00	3.30	3.29	3.29	3,703
22 Oct 24	3.29000 -0.11	3.39	3.29	3.38	31,851
21 Oct 24	3.40000 -0.10	3.49	3.35	3.49	24,690
18 Oct 24	3.50000 -0.81	3.99	3.28	3.99	93,478
17 Oct 24	4.31000 +0.00	4.34	4.27	4.27	1,878
16 Oct 24	4.31000 -0.14	4.44	4.25	4.32	5,625
15 Oct 24	4.45000 -0.05	4.57	4.31	4.57	3,370
14 Oct 24	4.50000 -0.11	4.68	4.33	4.68	6,593
11 Oct 24	4.60500 +0.03	4.61	4.55	4.57	1,818
10 Oct 24	4.57000 -0.02	4.61	4.57	4.60	1,943
09 Oct 24	4.59000 -0.07	4.64	4.57	4.57	2,245
08 Oct 24	4.65500 +0.03	4.68	4.57	4.62	5,420
07 Oct 24	4.63000 -0.01	4.68	4.60	4.68	4,622
04 Oct 24	4.64000 -0.01	4.65	4.59	4.65	3,829
03 Oct 24	4.64500 +0.26	4.68	4.26	4.45	10,491
02 Oct 24	4.39000 +0.15	4.43	4.23	4.23	6,621
01 Oct 24	4.24000 +0.08	4.24	4.16	4.16	2,636
30 Sep 24	4.15500 +0.01	4.20	4.15	4.20	2,422
27 Sep 24	4.15000 -0.04	4.26	4.11	4.17	9,507
26 Sep 24	4.19000 -0.05	4.26	4.19	4.24	6,377
25 Sep 24	4.24500 -0.01	4.24	4.20	4.22	1,241
24 Sep 24	4.25000 -0.04	4.30	4.20	4.30	3,170
23 Sep 24	4.29000 +0.05	4.30	4.20	4.30	2,940
20 Sep 24	4.23500 +0.01	4.28	4.20	4.20	2,350
19 Sep 24	4.22500 -0.11	4.38	4.22	4.24	3,286
18 Sep 24	4.33500 +0.13	4.35	4.22	4.35	2,682
17 Sep 24	4.21000 -0.16	4.38	4.20	4.38	822
16 Sep 24	4.37000 +0.10	4.39	4.10	4.10	4,020
13 Sep 24	4.27000 -0.21	4.47	4.20	4.47	9,211
12 Sep 24	4.48000 +0.08	4.48	4.27	4.32	5,191
11 Sep 24	4.40000 +0.05	4.48	4.35	4.35	4,546
10 Sep 24	4.35000 -0.06	4.51	4.35	4.36	9,502
09 Sep 24	4.40500 -0.04	4.50	4.35	4.35	3,145
06 Sep 24	4.45000 +0.10	4.70	4.35	4.35	6,272
05 Sep 24	4.35000 -0.15	4.49	4.20	4.49	7,539
04 Sep 24	4.50000 -0.31	4.88	4.48	4.81	11,126
03 Sep 24	4.81000 -0.25	5.08	4.81	4.91	4,219
02 Sep 24	5.06000 -0.12	5.18	4.95	5.11	5,682
30 Aug 24	5.18000 +0.28	5.18	4.80	4.80	26,925
29 Aug 24	4.90000 -0.01	4.92	4.70	4.80	3,196
28 Aug 24	4.91000 +0.06	4.93	4.70	4.78	13,477
27 Aug 24	4.85000 -0.25	5.13	4.71	5.07	35,037
26 Aug 24	5.10000 -0.54	5.69	5.10	5.67	44,818
23 Aug 24	5.64000 -0.39	6.20	5.57	5.83	26,573
22 Aug 24	6.03000 +0.12	6.24	5.78	5.92	27,545
21 Aug 24	5.91000 +0.34	5.93	5.38	5.50	67,083
20 Aug 24	5.57000 -1.14	6.58	5.36	6.45	148,262
19 Aug 24	6.71000 +1.08	6.92	5.84	5.98	324,000
16 Aug 24	5.63000 +1.34	5.75	4.43	4.45	237,165
15 Aug 24	4.29500 +0.34	4.49	3.98	3.98	73,960
14 Aug 24	3.96000 +0.14	3.97	3.80	3.82	2,979
13 Aug 24	3.82000 +0.02	3.82	3.75	3.80	1,383
12 Aug 24	3.80000 +0.06	3.80	3.78	3.80	3,512
09 Aug 24	3.74000 -0.08	3.80	3.67	3.67	1,193
08 Aug 24	3.82000 +0.08	3.95	3.66	3.66	3,756
07 Aug 24	3.74500 +0.06	3.84	3.65	3.68	5,845
06 Aug 24	3.68500 -0.14	3.83	3.65	3.65	7,313
05 Aug 24	3.83000 -0.11	3.93	3.55	3.63	5,616
02 Aug 24	3.94000 -0.09	4.00	3.76	4.00	4,965
01 Aug 24	4.03500 +0.20	4.05	3.78	4.00	13,723
31 Jul 24	3.83000 -0.06	3.89	3.83	3.88	2,051
30 Jul 24	3.89000 +0.04	3.89	3.73	3.85	3,507
29 Jul 24	3.85000 -0.02	3.87	3.70	3.87	1,393
26 Jul 24	3.87000 +0.22	3.90	3.70	3.70	2,949
25 Jul 24	3.65000 -0.15	3.76	3.50	3.50	6,990
24 Jul 24	3.80000 -0.19	3.96	3.80	3.84	4,953
23 Jul 24	3.99000 -0.13	4.10	3.90	4.10	9,013
22 Jul 24	4.12500 -0.07	4.20	4.10	4.20	13,009
19 Jul 24	4.19000 +0.65	4.54	3.76	3.80	90,391
18 Jul 24	3.54000 +0.14	3.54	3.32	3.32	4,340
17 Jul 24	3.40000 +0.05	3.47	3.32	3.32	5,191
16 Jul 24	3.35000 -0.11	3.47	3.35	3.47	1,319
15 Jul 24	3.45500 -0.02	3.45	3.35	3.37	2,284
12 Jul 24	3.47000 -0.07	3.52	3.36	3.52	4,885
11 Jul 24	3.53500 +0.07	3.54	3.36	3.36	3,595
10 Jul 24	3.47000 -0.02	3.51	3.36	3.51	1,739
09 Jul 24	3.49000 +0.17	3.50	3.23	3.23	14,556
08 Jul 24	3.31500 +0.38	3.34	2.97	3.07	11,981
05 Jul 24	2.93000 -0.09	3.04	2.90	2.97	5,163
04 Jul 24	3.02000 +0.09	3.08	2.90	2.96	5,338
03 Jul 24	2.93500 +0.01	2.94	2.83	2.85	8,287
02 Jul 24	2.92000 -0.03	3.00	2.83	2.91	5,449
01 Jul 24	2.95000 +0.12	3.08	2.95	3.00	4,201
28 Jun 24	2.83000 -0.32	3.15	2.83	3.15	16,010
27 Jun 24	3.15000 +0.01	3.28	3.12	3.15	5,464
26 Jun 24	3.14500 -0.10	3.25	3.14	3.25	884
25 Jun 24	3.24000 -0.08	3.24	3.13	3.14	4,046
24 Jun 24	3.32000 -0.02	3.33	3.11	3.24	9,059
21 Jun 24	3.33500 +0.11	3.35	3.21	3.21	5,329
20 Jun 24	3.23000 -0.02	3.35	3.20	3.25	18,441
19 Jun 24	3.25000 +0.00	3.33	3.21	3.25	6,627
18 Jun 24	3.25000 +0.09	3.25	3.16	3.16	2,877
17 Jun 24	3.16000 -0.36	3.28	2.95	3.13	35,716
14 Jun 24	3.51500 -0.25	3.77	3.40	3.73	10,221
13 Jun 24	3.77000 -0.08	3.86	3.63	3.80	10,519
12 Jun 24	3.85000 +0.00	3.88	3.76	3.80	17,323
11 Jun 24	3.85000 -0.01	3.99	3.80	3.99	6,868
10 Jun 24	3.85500 -0.28	4.02	3.75	4.02	23,610
07 Jun 24	4.13500 -0.05	4.23	4.14	4.23	6,484
06 Jun 24	4.18500 +0.23	4.24	3.95	3.95	15,969
05 Jun 24	3.95000 +0.01	4.03	3.92	3.92	4,107
04 Jun 24	3.94000 -0.06	4.00	3.91	3.91	2,451
03 Jun 24	4.00000 +0.03	4.08	3.90	4.00	5,648
31 May 24	3.97500 +0.00	4.00	3.95	3.97	25,747
30 May 24	3.97500 -0.07	4.09	3.97	4.09	6,242
29 May 24	4.04000 +0.05	4.16	3.96	4.16	13,815
28 May 24	3.99500 -0.09	4.06	3.97	4.06	4,279
27 May 24	4.08000 -0.02	4.10	3.96	4.10	18,018
24 May 24	4.10000 +0.05	4.10	4.05	4.10	3,779
23 May 24	4.05000 -0.01	4.09	4.02	4.06	3,002
22 May 24	4.06000 -0.01	4.07	4.01	4.01	2,283
21 May 24	4.06500 +0.01	4.07	4.01	4.03	4,339
20 May 24	4.06000 +0.02	4.07	4.00	4.04	5,570
17 May 24	4.04000 -0.01	4.06	4.00	4.06	2,632
16 May 24	4.05500 +0.03	4.05	4.00	4.02	4,830
15 May 24	4.02500 -0.07	4.10	4.03	4.10	10,161
14 May 24	4.10000 -0.03	4.13	4.02	4.13	10,543
13 May 24	4.13000 +0.03	4.13	4.04	4.04	1,735
10 May 24	4.10000 -0.07	4.16	4.06	4.08	3,263
09 May 24	4.16500 +0.01	4.16	4.07	4.08	10,168
08 May 24	4.15500 -0.01	4.17	4.08	4.17	4,099
07 May 24	4.17000 -0.01	4.18	4.08	4.10	5,576
06 May 24	4.18000 -0.02	4.18	4.08	4.10	9,257
03 May 24	4.20000 -0.02	4.20	4.15	4.15	1,833
02 May 24	4.22000 +0.02	4.24	4.15	4.22	3,822
30 Apr 24	4.20000 +0.04	4.20	4.15	4.15	7,115
29 Apr 24	4.16000 +0.07	4.24	4.07	4.20	10,548
26 Apr 24	4.09000 -0.03	4.19	4.06	4.19	11,042
25 Apr 24	4.12000 -1.24	4.30	3.91	4.30	84,750
24 Apr 24	5.36000 +0.06	5.40	5.14	5.14	6,967
23 Apr 24	5.30000 +0.04	5.33	5.01	5.01	12,857
22 Apr 24	5.26000 +0.16	5.33	5.19	5.19	7,902
19 Apr 24	5.10000 +0.00	5.17	4.96	5.01	6,406
18 Apr 24	5.10000 -0.12	5.33	4.96	4.96	14,233
17 Apr 24	5.22000 +0.62	5.64	4.60	4.60	69,308
16 Apr 24	4.60000 +0.00	4.60	4.56	4.60	3,393
15 Apr 24	4.60000 +0.00	4.70	4.60	4.70	4,953
12 Apr 24	4.60000 +0.00	4.68	4.59	4.60	8,345
11 Apr 24	4.60000 -0.07	4.70	4.57	4.70	8,453
10 Apr 24	4.67000 -0.03	4.74	4.67	4.70	12,545
09 Apr 24	4.69500 +0.05	4.70	4.63	4.63	4,729
08 Apr 24	4.65000 -0.04	4.74	4.64	4.70	13,126
05 Apr 24	4.69000 +0.02	4.69	4.63	4.68	1,590
04 Apr 24	4.67000 -0.04	4.80	4.61	4.72	13,966
03 Apr 24	4.71000 +0.00	4.80	4.66	4.76	6,234
02 Apr 24	4.71000 -0.11	4.82	4.68	4.80	8,332
28 Mar 24	4.81500 -0.05	4.90	4.82	4.84	4,078
27 Mar 24	4.87000 -0.02	4.95	4.83	4.95	7,623
26 Mar 24	4.88500 +0.18	4.94	4.80	4.85	27,132
25 Mar 24	4.71000 +0.05	4.87	4.65	4.67	13,676
22 Mar 24	4.66000 -0.13	4.79	4.60	4.79	7,343
21 Mar 24	4.78500 -0.06	4.88	4.65	4.88	6,414
20 Mar 24	4.84000 -0.01	4.84	4.70	4.75	8,029
19 Mar 24	4.85000 +0.15	4.85	4.70	4.70	13,524
18 Mar 24	4.70000 -0.21	4.95	4.53	4.90	24,294
15 Mar 24	4.91000 -0.35	5.30	4.86	5.30	21,876
14 Mar 24	5.26000 -0.05	5.35	5.21	5.35	5,152
13 Mar 24	5.31000 +0.11	5.34	5.23	5.30	10,524
12 Mar 24	5.20000 -0.30	5.47	5.10	5.10	9,673
11 Mar 24	5.50000 -0.27	5.87	5.47	5.69	13,270
08 Mar 24	5.77000 -0.19	6.11	5.65	6.11	11,621
07 Mar 24	5.96000 -0.06	6.03	5.94	5.94	2,422
06 Mar 24	6.02000 +0.02	6.13	5.93	6.13	1,958
05 Mar 24	6.00000 -0.14	6.19	5.93	6.10	13,388
04 Mar 24	6.14000 +0.00	6.14	5.91	6.03	16,038
01 Mar 24	6.14000 -0.05	6.32	6.14	6.14	1,541
29 Feb 24	6.19000 -0.02	6.25	6.06	6.14	3,123
28 Feb 24	6.21000 +0.07	6.40	6.00	6.01	22,613
27 Feb 24	6.14000 -0.15	6.32	6.00	6.20	16,787
26 Feb 24	6.29000 +0.09	6.36	6.02	6.02	4,385
23 Feb 24	6.20000 -0.08	6.38	6.09	6.13	6,340
22 Feb 24	6.28000 +0.18	6.44	5.90	5.90	24,800
21 Feb 24	6.10000 -0.29	6.40	5.80	6.30	27,301
20 Feb 24	6.39000 -0.51	6.98	6.32	6.98	13,138
19 Feb 24	6.90000 -0.09	6.98	6.65	6.90	5,833
16 Feb 24	6.99000 -0.02	7.06	6.90	6.99	5,207
15 Feb 24	7.01000 -0.03	7.10	6.96	7.02	6,704
14 Feb 24	7.04000 -0.16	7.26	7.01	7.11	8,623
13 Feb 24	7.20000 -0.20	7.35	7.10	7.35	3,560
12 Feb 24	7.40000 -0.08	7.48	7.18	7.37	10,018
09 Feb 24	7.48000 -0.12	7.60	7.36	7.60	4,295
08 Feb 24	7.60000 -0.16	7.75	7.52	7.60	6,823
07 Feb 24	7.76000 +0.02	7.95	7.53	7.95	5,983
06 Feb 24	7.74000 +0.00	7.89	7.72	7.82	3,265
05 Feb 24	7.74000 -0.26	8.00	7.74	8.00	4,695
02 Feb 24	8.00000 +0.08	8.00	7.75	7.78	6,228
01 Feb 24	7.92000 -0.08	7.97	7.76	7.90	4,237
31 Jan 24	8.00000 -0.02	8.02	7.90	8.01	6,627
30 Jan 24	8.02000 +0.14	8.02	7.86	7.86	2,620
29 Jan 24	7.88000 -0.12	8.09	7.86	8.00	3,550
26 Jan 24	8.00000 -0.10	8.15	7.94	7.96	4,794
25 Jan 24	8.10000 +0.00	8.10	7.91	7.91	4,224
24 Jan 24	8.10000 +0.00	8.15	7.93	7.96	5,659
23 Jan 24	8.10000 +0.01	8.10	7.85	8.00	2,671
22 Jan 24	8.09000 +0.08	8.17	7.78	7.93	5,344
19 Jan 24	8.01000 -0.61	8.58	7.74	8.58	19,705
18 Jan 24	8.62000 +0.02	8.79	8.49	8.55	5,031
17 Jan 24	8.60000 -0.11	8.80	8.51	8.80	4,761
16 Jan 24	8.71000 -0.04	8.97	8.70	8.75	2,214
15 Jan 24	8.75000 -0.15	8.90	8.72	8.72	3,877
12 Jan 24	8.90000 +0.00	8.92	8.63	8.63	6,942
11 Jan 24	8.90000 -0.06	8.96	8.73	8.96	2,594
10 Jan 24	8.96000 +0.17	8.96	8.70	8.79	6,005
09 Jan 24	8.79000 +0.29	8.79	8.30	8.30	9,522
08 Jan 24	8.50000 +0.31	8.60	8.18	8.18	8,251
05 Jan 24	8.19000 -0.04	8.27	8.16	8.25	3,773
04 Jan 24	8.23000 +0.03	8.23	8.12	8.12	2,003
03 Jan 24	8.20000 +0.04	8.38	8.15	8.38	3,409
02 Jan 24	8.16000 -0.19	8.37	8.16	8.30	2,307
29 Dec 23	8.35000 +0.05	8.35	8.20	8.30	5,277
28 Dec 23	8.30000 -0.08	8.37	8.07	8.07	6,730
27 Dec 23	8.38000 +0.02	8.39	8.06	8.06	7,313
22 Dec 23	8.36000 +0.16	8.40	8.10	8.12	5,134
21 Dec 23	8.20000 -0.10	8.29	8.10	8.12	6,885
20 Dec 23	8.30000 +0.01	8.33	8.12	8.18	11,146
19 Dec 23	8.29000 +0.00	8.29	8.20	8.20	3,394
18 Dec 23	8.29000 +0.06	8.41	8.18	8.41	9,024
15 Dec 23	8.23000 -0.01	8.34	8.21	8.25	3,692
14 Dec 23	8.24000 +0.09	8.30	8.13	8.14	4,890
13 Dec 23	8.15000 -0.03	8.31	8.15	8.19	4,489
12 Dec 23	8.18000 -0.12	8.30	8.18	8.30	2,849
11 Dec 23	8.30000 +0.05	8.43	8.18	8.20	15,995
08 Dec 23	8.25000 -0.03	8.43	8.16	8.43	6,398
07 Dec 23	8.28000 -0.02	8.44	8.24	8.30	4,594
06 Dec 23	8.30000 -0.02	8.30	8.21	8.21	13,076
05 Dec 23	8.32000 +0.00	8.45	8.21	8.45	2,553
04 Dec 23	8.32000 +0.00	8.32	8.18	8.20	1,765
01 Dec 23	8.32000 -0.03	8.62	8.20	8.40	4,604
30 Nov 23	8.35000 -0.26	8.68	8.33	8.68	6,203
29 Nov 23	8.61000 -0.04	8.70	8.51	8.65	2,309
28 Nov 23	8.65000 +0.15	8.69	8.45	8.56	4,411
27 Nov 23	8.50000 +0.23	8.60	8.33	8.60	4,766
24 Nov 23	8.27000 -0.03	8.55	8.25	8.34	7,004
23 Nov 23	8.30000 +0.55	8.80	7.71	7.79	40,915
22 Nov 23	7.75000 +0.13	7.76	7.54	7.76	3,216
21 Nov 23	7.62000 +0.03	7.69	7.55	7.65	2,255
20 Nov 23	7.59000 -0.21	7.85	7.50	7.85	12,014
17 Nov 23	7.80000 -0.08	7.90	7.80	7.85	7,916
16 Nov 23	7.88000 -0.12	8.00	7.82	8.00	1,017
15 Nov 23	8.00000 -0.10	8.10	7.81	8.00	6,122
14 Nov 23	8.10000 -0.01	8.29	8.00	8.29	2,820
13 Nov 23	8.11000 +0.00	8.29	8.08	8.08	542
10 Nov 23	8.11000 -0.10	8.25	8.05	8.16	5,443
09 Nov 23	8.21000 -0.22	8.32	8.13	8.32	3,145
08 Nov 23	8.43000 -0.01	8.44	8.13	8.43	3,166
07 Nov 23	8.44000 +0.25	8.44	8.11	8.15	5,236
06 Nov 23	8.19000 -0.18	8.37	8.16	8.37	3,958
03 Nov 23	8.37000 -0.03	8.40	8.25	8.40	1,684
02 Nov 23	8.40000 -0.04	8.44	8.08	8.44	9,136
01 Nov 23	8.44000 +0.01	8.67	8.35	8.43	8,200
31 Oct 23	8.43000 +0.02	8.49	8.37	8.49	1,108
30 Oct 23	8.41000 -0.09	8.50	8.38	8.50	1,138
27 Oct 23	8.50000 +0.11	8.55	8.38	8.45	1,414
26 Oct 23	8.39000 -0.48	8.67	8.35	8.60	5,569
25 Oct 23	8.87000 +0.06	8.88	8.64	8.88	1,532
24 Oct 23	8.81000 +0.05	8.89	8.64	8.65	1,557
23 Oct 23	8.76000 -0.02	8.88	8.65	8.65	2,119
20 Oct 23	8.78000 -0.12	8.86	8.65	8.86	2,375
19 Oct 23	8.90000 +0.33	9.10	8.50	8.98	7,786
18 Oct 23	8.57000 +0.38	9.27	8.41	9.00	18,476
17 Oct 23	8.19000 -0.01	8.28	8.11	8.20	1,194
16 Oct 23	8.20000 -0.18	8.36	8.17	8.18	2,221
13 Oct 23	8.38000 -0.09	8.47	8.18	8.28	5,662
12 Oct 23	8.47000 +0.07	8.55	8.24	8.55	6,890
11 Oct 23	8.40000 +0.21	8.59	8.20	8.22	4,249
10 Oct 23	8.19000 -0.66	8.77	8.07	8.67	18,614
09 Oct 23	8.85000 -0.58	9.31	8.65	9.31	5,414
06 Oct 23	9.43000 -0.11	9.56	9.35	9.50	4,396
05 Oct 23	9.54000 -0.38	9.92	9.50	9.63	2,103
04 Oct 23	9.92000 +0.17	9.92	9.61	9.75	1,729
03 Oct 23	9.75000 -0.03	9.97	9.75	9.78	2,626
02 Oct 23	9.78000 -0.03	10.00	9.35	9.56	13,470
29 Sep 23	9.81000 -0.02	10.00	9.81	9.82	2,023
28 Sep 23	9.83000 -0.25	9.97	9.83	9.90	2,342
27 Sep 23	10.08000 +0.16	10.18	9.92	9.95	1,658
26 Sep 23	9.92000 -0.03	10.02	9.92	10.00	1,648
25 Sep 23	9.95000 -0.25	10.18	9.92	10.12	3,800
22 Sep 23	10.20000 +0.39	10.20	9.81	9.81	2,842
21 Sep 23	9.81000 -0.41	10.48	9.81	10.20	4,861
20 Sep 23	10.22000 -0.18	10.60	10.20	10.60	2,895
19 Sep 23	10.40000 +0.06	10.40	10.00	10.00	2,875
18 Sep 23	10.34000 +0.14	10.34	10.20	10.20	2,463
15 Sep 23	10.20000 -0.02	10.40	9.83	10.40	5,491
14 Sep 23	10.22000 -0.34	10.56	10.22	10.46	1,494
13 Sep 23	10.56000 -0.08	10.74	9.50	10.54	19,119
12 Sep 23	10.64000 -0.10	10.76	10.60	10.62	5,571
11 Sep 23	10.74000 +0.04	10.80	10.64	10.80	5,890
08 Sep 23	10.70000 -0.06	10.76	10.62	10.62	2,211
07 Sep 23	10.76000 -0.04	10.80	10.56	10.64	4,702
06 Sep 23	10.80000 +0.10	10.90	10.64	10.84	5,081
05 Sep 23	10.70000 -0.10	10.84	10.52	10.80	3,449
04 Sep 23	10.80000 +0.18	10.86	10.50	10.60	7,492
01 Sep 23	10.62000 +0.06	10.62	10.44	10.44	2,108
31 Aug 23	10.56000 -0.02	10.66	10.40	10.66	6,275
30 Aug 23	10.58000 -0.06	10.68	10.58	10.64	3,594
29 Aug 23	10.64000 +0.16	10.66	10.60	10.60	2,894
28 Aug 23	10.48000 +0.02	10.66	10.30	10.32	4,201
25 Aug 23	10.46000 +0.02	10.60	10.44	10.60	1,654
24 Aug 23	10.44000 -0.20	10.80	10.44	10.66	5,191
23 Aug 23	10.64000 +0.06	10.80	10.60	10.80	7,142
22 Aug 23	10.58000 -0.10	10.82	10.50	10.82	9,423
21 Aug 23	10.68000 -0.22	10.92	10.60	10.92	6,754
18 Aug 23	10.90000 +0.20	10.94	10.72	10.90	5,784
17 Aug 23	10.70000 -0.12	10.94	10.70	10.92	2,665
16 Aug 23	10.82000 -0.04	10.98	10.76	10.90	4,637
15 Aug 23	10.86000 -0.06	10.94	10.60	10.90	8,244
14 Aug 23	10.92000 +0.42	10.96	10.40	10.50	10,203
11 Aug 23	10.50000 +0.14	10.70	10.04	10.70	15,886
10 Aug 23	10.36000 +0.08	10.62	10.34	10.42	8,556
09 Aug 23	10.28000 -0.02	10.96	10.26	10.26	8,079
08 Aug 23	10.30000 -0.58	10.88	10.30	10.70	8,519
07 Aug 23	10.88000 +0.02	10.92	10.42	10.92	3,031
04 Aug 23	10.86000 +0.16	10.86	10.64	10.70	974
03 Aug 23	10.70000 +0.10	10.80	10.58	10.58	3,365
02 Aug 23	10.60000 +0.02	10.66	10.58	10.60	2,425
01 Aug 23	10.58000 -0.28	10.88	10.50	10.78	4,488
31 Jul 23	10.86000 +0.02	10.92	10.76	10.76	1,751
28 Jul 23	10.84000 -0.04	10.90	10.76	10.76	3,135
27 Jul 23	10.88000 +0.18	10.96	10.70	10.70	4,412
26 Jul 23	10.70000 +0.00	11.00	10.64	11.00	9,728
25 Jul 23	10.70000 +0.16	10.78	10.58	10.60	8,287
24 Jul 23	10.54000 +0.06	10.62	10.10	10.10	7,182
21 Jul 23	10.48000 +0.49	10.80	9.97	10.00	19,488
20 Jul 23	9.99000 +0.06	10.00	9.85	9.85	4,133
19 Jul 23	9.93000 +0.02	10.00	9.85	9.85	3,529
18 Jul 23	9.91000 -0.09	10.00	9.88	10.00	3,193
17 Jul 23	10.00000 +0.02	10.00	9.94	9.98	2,540
14 Jul 23	9.98000 -0.02	10.00	9.82	9.82	2,318
13 Jul 23	10.00000 +0.12	10.00	9.79	9.79	9,887
12 Jul 23	9.88000 +0.00	9.89	9.81	9.89	2,499
11 Jul 23	9.88000 +0.01	9.89	9.76	9.76	2,974
10 Jul 23	9.87000 +0.00	9.88	9.57	9.57	3,295
07 Jul 23	9.87000 +0.03	9.87	9.50	9.50	5,798
06 Jul 23	9.84000 +0.00	9.88	9.74	9.83	3,348
05 Jul 23	9.84000 -0.04	9.88	9.56	9.88	3,330
04 Jul 23	9.88000 +0.08	9.88	9.76	9.78	3,238
03 Jul 23	9.80000 +0.21	9.84	9.50	9.50	5,642
30 Jun 23	9.59000 -0.01	9.60	9.34	9.44	4,683
29 Jun 23	9.60000 -0.28	9.89	9.48	9.48	9,449
28 Jun 23	9.88000 +0.05	9.88	9.35	9.78	4,024
27 Jun 23	9.83000 +0.05	9.83	9.58	9.63	3,720
26 Jun 23	9.78000 -0.03	9.78	9.65	9.70	4,368
23 Jun 23	9.81000 +0.11	9.83	9.69	9.69	4,436
22 Jun 23	9.70000 +0.20	9.82	9.41	9.41	5,920
21 Jun 23	9.50000 -0.01	9.52	9.40	9.40	3,954
20 Jun 23	9.51000 +0.05	9.51	9.35	9.48	4,169
19 Jun 23	9.46000 -0.04	9.47	9.24	9.26	5,236
16 Jun 23	9.50000 +0.16	9.50	9.26	9.34	4,561
15 Jun 23	9.34000 -0.13	9.47	9.26	9.34	3,971
14 Jun 23	9.47000 -0.02	9.51	9.39	9.50	4,769
13 Jun 23	9.49000 +0.24	9.49	9.26	9.39	3,994
12 Jun 23	9.25000 +0.40	9.45	8.85	8.85	21,571
09 Jun 23	8.85000 -0.06	9.00	8.76	8.97	10,023
08 Jun 23	8.91000 -0.30	9.14	8.91	9.13	5,464
07 Jun 23	9.21000 -0.10	9.30	9.14	9.18	5,005
06 Jun 23	9.31000 +0.01	9.37	9.19	9.37	3,975
05 Jun 23	9.30000 -0.02	9.34	9.16	9.16	3,198
02 Jun 23	9.32000 +0.02	9.43	9.30	9.30	3,044
01 Jun 23	9.30000 -0.10	9.38	9.21	9.38	2,431
31 May 23	9.40000 -0.02	9.51	9.26	9.36	7,740
30 May 23	9.42000 -0.06	9.52	9.42	9.51	4,704
29 May 23	9.48000 +0.10	9.51	9.37	9.51	2,660
26 May 23	9.38000 -0.07	9.50	9.26	9.30	8,647
25 May 23	9.45000 +0.09	9.52	9.30	9.30	9,542
24 May 23	9.36000 +0.40	9.49	9.00	9.00	12,029
23 May 23	8.96000 -0.36	9.32	8.86	9.32	17,712
22 May 23	9.32000 -0.45	9.75	9.32	9.75	17,439
19 May 23	9.77000 +0.07	9.98	9.70	9.70	18,000
18 May 23	9.70000 +0.27	9.82	9.50	9.50	11,970
17 May 23	9.43000 +0.08	9.58	9.32	9.58	10,283
16 May 23	9.35000 +0.27	9.60	9.14	9.33	13,644
15 May 23	9.08000 +0.55	9.34	8.55	8.71	35,663
12 May 23	8.53000 -0.06	8.72	8.40	8.59	11,593
11 May 23	8.59000 +0.40	8.59	8.17	8.18	22,099
10 May 23	8.19000 +0.16	8.19	7.98	7.98	6,460
09 May 23	8.03000 +0.03	8.03	7.92	7.92	5,204
08 May 23	8.00000 +0.05	8.00	7.78	7.95	5,938
05 May 23	7.95000 +0.04	8.11	7.52	7.53	10,764
04 May 23	7.91000 +0.44	8.11	7.48	7.50	26,084
03 May 23	7.47000 +0.16	7.54	7.25	7.25	10,678
02 May 23	7.31000 -0.06	7.43	7.22	7.43	59,409
28 Apr 23	7.37000 +0.44	7.46	7.09	7.10	32,660
27 Apr 23	6.93000 -0.38	7.60	6.78	7.60	28,708
26 Apr 23	7.31000 -0.30	7.68	7.23	7.48	32,504
25 Apr 23	7.61000 -0.39	8.00	7.53	7.92	28,181
24 Apr 23	8.00000 -0.20	8.12	7.90	7.95	17,944
21 Apr 23	8.20000 -1.20	8.28	7.70	7.94	117,471
20 Apr 23	9.40000 -0.01	9.46	9.08	9.32	6,706
19 Apr 23	9.41000 -0.21	9.70	9.40	9.70	9,642
18 Apr 23	9.62000 -0.08	9.81	9.52	9.81	2,775
17 Apr 23	9.70000 -0.13	9.81	9.69	9.70	3,931
14 Apr 23	9.83000 +0.01	9.94	9.80	9.86	6,403
13 Apr 23	9.82000 -0.14	9.99	9.81	9.96	1,848
12 Apr 23	9.96000 -0.30	10.26	9.94	10.26	10,575
11 Apr 23	10.26000 +0.73	10.26	9.66	9.69	16,697
06 Apr 23	9.53000 -0.43	10.02	9.39	9.65	10,144
05 Apr 23	9.96000 +0.48	10.00	9.31	9.31	14,146
04 Apr 23	9.48000 -0.19	9.61	9.29	9.60	24,821
03 Apr 23	9.67000 -0.33	9.95	9.41	9.66	22,395
31 Mar 23	10.00000 -0.09	10.08	9.96	10.02	17,496
30 Mar 23	10.09000 -0.06	10.20	10.01	10.04	6,588
29 Mar 23	10.15000 -0.15	10.27	10.02	10.27	7,550
28 Mar 23	10.30000 +0.01	10.46	10.09	10.46	7,208
27 Mar 23	10.29000 -0.21	10.44	10.02	10.11	21,782
24 Mar 23	10.50000 -0.21	10.64	10.06	10.53	12,779
23 Mar 23	10.71000 -0.16	10.88	10.51	10.51	5,362
22 Mar 23	10.87000 +0.27	10.87	10.50	10.59	6,534
21 Mar 23	10.60000 +0.16	10.75	10.42	10.50	8,628
20 Mar 23	10.44000 -0.04	10.78	10.20	10.48	43,082
17 Mar 23	10.48000 -0.44	10.95	10.39	10.80	16,529
16 Mar 23	10.92000 +0.17	10.95	10.66	10.95	10,823
15 Mar 23	10.75000 -0.29	11.10	10.41	11.00	20,829
14 Mar 23	11.04000 +0.20	11.18	10.88	10.89	9,231
13 Mar 23	10.84000 -0.76	11.58	10.40	11.37	45,634
10 Mar 23	11.60000 -0.56	12.15	11.60	11.90	21,295
09 Mar 23	12.16000 +0.24	12.17	11.91	11.91	8,128
08 Mar 23	11.92000 -0.08	12.00	11.90	11.97	5,324
07 Mar 23	12.00000 -0.07	12.07	11.95	12.00	10,923
06 Mar 23	12.07000 -0.06	12.20	11.94	12.13	7,786
03 Mar 23	12.13000 +0.05	12.25	11.86	12.00	14,762
02 Mar 23	12.08000 +0.22	12.22	11.83	11.83	5,637
01 Mar 23	11.86000 -0.28	12.16	11.86	12.15	7,395
28 Feb 23	12.14000 +0.12	12.36	11.83	11.98	12,604
27 Feb 23	12.02000 +0.40	12.03	11.56	11.63	11,870
24 Feb 23	11.62000 +0.11	11.96	11.51	11.51	12,742
23 Feb 23	11.51000 -0.01	11.66	11.48	11.50	12,984
22 Feb 23	11.52000 -0.31	11.80	11.52	11.80	10,755
21 Feb 23	11.83000 -0.21	12.04	11.71	11.97	14,171
20 Feb 23	12.04000 -0.07	12.20	11.90	12.04	10,125
17 Feb 23	12.11000 -0.15	12.34	12.07	12.17	10,560
16 Feb 23	12.26000 -0.07	12.59	12.20	12.33	13,438
15 Feb 23	12.33000 +0.25	12.46	12.18	12.22	6,025
14 Feb 23	12.08000 -0.14	12.36	12.08	12.09	5,148
13 Feb 23	12.22000 -0.05	12.48	12.02	12.30	18,203
10 Feb 23	12.27000 -0.04	12.62	12.08	12.50	15,274
09 Feb 23	12.31000 -0.16	12.53	12.17	12.28	9,216
08 Feb 23	12.47000 -0.05	12.68	12.29	12.68	6,283
07 Feb 23	12.52000 -0.06	12.89	12.38	12.89	12,084
06 Feb 23	12.58000 -0.47	12.99	12.57	12.89	7,322
03 Feb 23	13.05000 +0.43	13.10	12.42	12.66	21,870
02 Feb 23	12.62000 +0.15	12.75	12.50	12.75	9,039
01 Feb 23	12.47000 +0.36	12.64	12.15	12.15	21,831
31 Jan 23	12.11000 -0.12	12.30	12.10	12.25	12,018
30 Jan 23	12.23000 -0.34	12.52	12.11	12.52	13,402
27 Jan 23	12.57000 +0.07	12.68	12.40	12.40	7,606
26 Jan 23	12.50000 +0.02	12.65	12.25	12.53	10,303
25 Jan 23	12.48000 +0.06	12.52	12.22	12.50	10,433
24 Jan 23	12.42000 -0.28	12.65	12.25	12.65	15,977
23 Jan 23	12.70000 -0.18	12.80	12.55	12.71	12,942
20 Jan 23	12.88000 -0.32	13.02	12.51	12.96	25,962
19 Jan 23	13.20000 -0.33	13.53	13.04	13.53	23,135
18 Jan 23	13.53000 -0.28	13.80	13.53	13.63	8,408
17 Jan 23	13.81000 +0.04	13.83	13.60	13.80	6,102
16 Jan 23	13.77000 +0.61	13.98	13.36	13.38	24,209
13 Jan 23	13.16000 +0.26	13.16	12.83	12.96	7,047
12 Jan 23	12.90000 -0.29	13.39	12.90	13.39	16,203
11 Jan 23	13.19000 -0.43	13.65	13.18	13.50	17,049
10 Jan 23	13.62000 +0.31	13.70	13.31	13.40	13,267
09 Jan 23	13.31000 -0.24	13.70	12.92	13.55	34,387
06 Jan 23	13.55000 -0.12	13.94	13.53	13.55	7,285
05 Jan 23	13.67000 -0.37	14.10	13.53	14.00	17,826
04 Jan 23	14.04000 -0.07	14.38	13.95	14.19	22,651
03 Jan 23	14.11000 -1.28	15.12	13.86	15.11	71,376
02 Jan 23	15.39000 +1.59	15.49	13.80	13.97	93,716
30 Dec 22	13.80000 +0.24	14.25	12.71	13.33	98,442
29 Dec 22	13.56000 +1.97	13.78	11.68	11.80	97,493
28 Dec 22	11.59000 -0.40	12.04	11.56	12.01	28,609
27 Dec 22	11.99000 -0.33	12.30	11.82	12.30	25,931
23 Dec 22	12.32000 -0.31	12.64	12.28	12.64	11,005
22 Dec 22	12.63000 -0.12	12.89	12.45	12.85	12,546
21 Dec 22	12.75000 +0.17	12.87	12.55	12.55	8,464
20 Dec 22	12.58000 -0.37	12.83	12.54	12.78	10,526
19 Dec 22	12.95000 +0.02	13.12	12.73	12.80	8,009
16 Dec 22	12.93000 -0.47	13.58	12.85	13.32	25,291
15 Dec 22	13.40000 -0.46	13.73	13.31	13.64	13,354
14 Dec 22	13.86000 +0.26	13.86	13.60	13.73	7,837
13 Dec 22	13.60000 -0.44	14.10	13.32	14.10	29,338
12 Dec 22	14.04000 -0.11	14.48	14.04	14.48	13,419
09 Dec 22	14.15000 +0.90	14.19	13.30	13.65	20,223
08 Dec 22	13.25000 -0.51	13.89	13.25	13.66	12,104
07 Dec 22	13.76000 -0.71	14.41	13.55	14.40	21,318
06 Dec 22	14.47000 +0.06	14.67	14.31	14.45	12,410
05 Dec 22	14.41000 -0.09	14.74	14.28	14.51	19,262
02 Dec 22	14.50000 -0.24	14.75	14.21	14.75	18,547
01 Dec 22	14.74000 +0.10	14.84	14.04	14.84	35,868
30 Nov 22	14.64000 +1.24	14.87	13.51	13.69	78,259
29 Nov 22	13.40000 +0.24	13.60	13.18	13.40	24,966
28 Nov 22	13.16000 +1.07	13.40	12.00	12.00	54,916
25 Nov 22	12.09000 -0.06	12.15	11.85	12.15	11,908
24 Nov 22	12.15000 +0.52	12.50	11.56	11.56	31,430
23 Nov 22	11.63000 -0.06	11.76	11.55	11.70	7,986
22 Nov 22	11.69000 -0.13	11.82	11.62	11.82	3,174
21 Nov 22	11.82000 +0.41	11.96	11.51	11.60	11,668
18 Nov 22	11.41000 -0.29	11.63	11.31	11.63	3,824
17 Nov 22	11.70000 +0.18	11.80	11.30	11.48	9,738
16 Nov 22	11.52000 -0.18	11.64	11.34	11.64	10,213
15 Nov 22	11.70000 -0.09	11.90	11.64	11.80	5,352
14 Nov 22	11.79000 -0.23	12.15	11.60	12.15	9,807
11 Nov 22	12.02000 +0.22	12.08	11.51	11.71	16,844
10 Nov 22	11.80000 +0.11	11.94	11.52	11.78	9,558
09 Nov 22	11.69000 +0.64	12.32	11.36	11.60	36,501
08 Nov 22	11.05000 +0.07	11.20	10.82	10.82	6,127
07 Nov 22	10.98000 +0.18	11.05	10.66	10.85	15,126
04 Nov 22	10.80000 +0.04	11.08	10.62	10.63	10,463
03 Nov 22	10.76000 -0.22	11.16	10.63	11.09	28,024
02 Nov 22	10.98000 -0.26	11.49	10.88	11.49	14,603
01 Nov 22	11.24000 -0.15	11.56	11.20	11.56	6,563
31 Oct 22	11.39000 +0.03	11.62	11.06	11.12	16,446
28 Oct 22	11.36000 -0.40	12.11	11.12	11.65	27,890
27 Oct 22	11.76000 -0.76	12.27	11.71	12.22	44,763
26 Oct 22	12.52000 -0.04	12.64	12.22	12.64	12,265
25 Oct 22	12.56000 +0.16	12.66	12.20	12.31	15,176
24 Oct 22	12.40000 +0.07	12.55	12.30	12.55	11,340
21 Oct 22	12.33000 -0.19	12.66	12.31	12.31	13,529
20 Oct 22	12.52000 -0.10	12.69	12.28	12.55	20,848
19 Oct 22	12.62000 -0.50	13.09	12.60	12.95	24,898
18 Oct 22	13.12000 -0.25	13.85	13.12	13.37	13,888
17 Oct 22	13.37000 +0.31	13.54	13.06	13.06	10,087
14 Oct 22	13.06000 +0.15	13.23	12.88	13.22	13,038
13 Oct 22	12.91000 -0.12	13.22	12.49	12.96	19,075
12 Oct 22	13.03000 -0.31	13.50	12.82	13.50	17,433
11 Oct 22	13.34000 -0.61	13.76	13.34	13.60	5,083
10 Oct 22	13.95000 -0.20	14.15	13.59	13.85	17,139
07 Oct 22	14.15000 +0.10	14.53	14.00	14.20	30,568
06 Oct 22	14.05000 -0.07	14.35	13.95	14.20	15,296
05 Oct 22	14.12000 +1.02	14.28	13.60	13.60	45,002
04 Oct 22	13.10000 +0.12	13.38	12.88	13.34	28,897
03 Oct 22	12.98000 -0.19	13.68	12.98	13.26	9,498
30 Sep 22	13.17000 +0.41	13.39	12.74	13.00	16,588
29 Sep 22	12.76000 -0.11	13.37	12.60	13.10	18,996
28 Sep 22	12.87000 -0.26	13.49	12.85	13.17	18,122
27 Sep 22	13.13000 -0.37	13.49	12.82	13.24	16,879
26 Sep 22	13.50000 +0.55	14.50	12.67	13.00	34,412
22 Sep 22	12.95000 -0.36	13.53	12.52	13.31	48,026
21 Sep 22	13.31000 -0.39	13.96	13.20	13.60	42,229
20 Sep 22	13.70000 -0.60	14.41	13.50	14.27	27,530
19 Sep 22	14.30000 -0.22	14.87	14.23	14.87	9,436
16 Sep 22	14.52000 -0.85	15.22	14.50	15.20	26,473
15 Sep 22	15.37000 -0.11	15.80	15.18	15.50	30,937
14 Sep 22	15.48000 +0.59	15.83	14.88	14.88	46,954
13 Sep 22	14.89000 +0.50	15.32	14.31	14.31	47,653
12 Sep 22	14.39000 +0.08	14.54	14.07	14.54	6,854
09 Sep 22	14.31000 +0.28	14.44	14.01	14.01	6,568
08 Sep 22	14.03000 -0.64	14.55	13.95	14.31	17,696
07 Sep 22	14.67000 +0.17	14.69	14.31	14.69	5,088
06 Sep 22	14.50000 +0.00	14.70	14.24	14.52	9,061
05 Sep 22	14.50000 +0.20	14.50	14.10	14.30	13,413
02 Sep 22	14.30000 +0.15	14.50	14.14	14.49	6,174
01 Sep 22	14.15000 -0.50	14.75	14.08	14.75	18,444
31 Aug 22	14.65000 +0.17	14.87	14.27	14.87	10,211
30 Aug 22	14.48000 -0.02	14.89	14.24	14.70	15,723
29 Aug 22	14.50000 -0.14	14.85	14.36	14.70	8,861
26 Aug 22	14.64000 -0.36	15.00	14.57	15.00	10,674
25 Aug 22	15.00000 +0.14	15.23	14.73	15.16	4,031
24 Aug 22	14.86000 -0.17	15.04	14.70	15.02	10,943
23 Aug 22	15.03000 +0.02	15.41	15.03	15.20	5,414
22 Aug 22	15.01000 -0.31	15.48	15.01	15.23	7,462
19 Aug 22	15.32000 -0.38	15.92	15.21	15.61	35,098
18 Aug 22	15.70000 +0.85	15.70	14.73	14.73	47,676
17 Aug 22	14.85000 +0.40	14.98	14.35	14.35	17,185
16 Aug 22	14.45000 -0.25	14.72	14.16	14.72	35,571
15 Aug 22	14.70000 -0.10	14.80	14.51	14.80	9,881
12 Aug 22	14.80000 +0.26	14.80	14.54	14.54	12,752
11 Aug 22	14.54000 -0.16	14.78	14.40	14.78	20,850
10 Aug 22	14.70000 -0.14	14.80	14.34	14.63	34,210
09 Aug 22	14.84000 -0.38	15.15	14.60	15.12	23,958
08 Aug 22	15.22000 +0.02	15.40	15.11	15.11	5,783
05 Aug 22	15.20000 -0.29	15.48	15.17	15.36	13,224
04 Aug 22	15.49000 +0.49	15.70	15.02	15.02	20,404
03 Aug 22	15.00000 +0.00	15.26	14.80	15.00	25,309
02 Aug 22	15.00000 -0.21	15.38	14.85	15.38	20,973
01 Aug 22	15.21000 -0.22	15.45	15.12	15.45	21,067
29 Jul 22	15.43000 -0.35	15.74	15.34	15.74	20,884
28 Jul 22	15.78000 +0.28	15.78	15.32	15.32	9,711
27 Jul 22	15.50000 -0.46	16.02	15.31	15.90	48,979
26 Jul 22	15.96000 -0.06	16.42	15.75	15.98	25,086
25 Jul 22	16.02000 -0.69	16.71	15.90	16.64	33,084
22 Jul 22	16.71000 -0.25	17.14	16.56	16.82	18,580
21 Jul 22	16.96000 -0.09	17.25	16.90	16.90	11,001
20 Jul 22	17.05000 +0.51	17.15	16.54	16.54	41,468
19 Jul 22	16.54000 -1.51	17.35	15.64	17.06	133,696
18 Jul 22	18.05000 -0.06	18.56	17.90	18.21	35,071
15 Jul 22	18.11000 +0.11	18.14	17.84	18.14	14,590
14 Jul 22	18.00000 +0.12	18.22	17.55	17.76	49,444
13 Jul 22	17.88000 -0.12	18.13	17.77	18.13	38,686
12 Jul 22	18.00000 -0.30	18.34	17.80	18.03	14,569
11 Jul 22	18.30000 +0.53	18.55	17.86	18.00	31,591
08 Jul 22	17.77000 +0.44	17.85	17.11	17.71	37,523
07 Jul 22	17.33000 -1.30	19.02	17.10	18.68	103,155
06 Jul 22	18.63000 +0.33	19.30	18.20	18.40	58,848
05 Jul 22	18.30000 -0.54	19.55	18.20	19.49	77,131
04 Jul 22	18.84000 +0.08	19.85	18.69	18.99	72,827
01 Jul 22	18.76000 -0.22	19.12	18.73	18.90	21,976
30 Jun 22	18.98000 -0.31	19.70	18.76	19.40	75,249
29 Jun 22	19.29000 +1.29	19.40	17.89	18.28	69,985
28 Jun 22	18.00000 -0.42	18.70	17.86	18.61	31,504
27 Jun 22	18.42000 +0.23	18.98	18.04	18.50	41,993
24 Jun 22	18.19000 +0.67	18.40	17.53	17.55	54,411
23 Jun 22	17.52000 +0.04	17.93	17.45	17.45	25,516
22 Jun 22	17.48000 +0.63	17.82	16.77	16.97	60,924
21 Jun 22	16.85000 +0.77	17.30	16.01	16.01	58,505
20 Jun 22	16.08000 +0.45	16.20	15.60	15.71	19,185
17 Jun 22	15.63000 +0.27	15.89	15.25	15.89	13,883
16 Jun 22	15.36000 -0.34	15.98	15.26	15.95	37,615
15 Jun 22	15.70000 +0.89	15.84	14.83	14.83	32,288
14 Jun 22	14.81000 -0.45	15.24	14.74	15.10	51,995
13 Jun 22	15.26000 -1.38	16.12	15.16	16.12	45,892
10 Jun 22	16.64000 +0.05	16.77	16.26	16.70	48,263
09 Jun 22	16.59000 +0.22	16.63	16.08	16.63	35,356
08 Jun 22	16.37000 -0.13	16.69	16.35	16.50	19,061
07 Jun 22	16.50000 -0.04	16.78	16.35	16.54	13,535
06 Jun 22	16.54000 +0.23	16.81	16.44	16.66	12,017
03 Jun 22	16.31000 -0.30	16.61	16.27	16.50	18,931
02 Jun 22	16.61000 +0.45	16.61	16.01	16.16	29,455
01 Jun 22	16.16000 -0.25	16.70	16.16	16.70	8,636
31 May 22	16.41000 -0.32	16.84	16.32	16.70	19,854
30 May 22	16.73000 +0.13	17.17	16.60	16.60	16,626
27 May 22	16.60000 -0.32	17.28	16.52	17.28	15,245
26 May 22	16.92000 +0.30	16.94	16.37	16.62	25,545
25 May 22	16.62000 +0.62	16.62	16.00	16.20	37,628
24 May 22	16.00000 -0.68	16.80	16.00	16.80	98,012
23 May 22	16.68000 -0.62	17.62	16.65	17.32	26,276
20 May 22	17.30000 +0.54	17.56	16.85	17.00	39,023
19 May 22	16.76000 -0.24	16.82	16.26	16.66	47,251
18 May 22	17.00000 -0.71	17.90	16.86	17.90	69,747
17 May 22	17.71000 -0.71	18.60	17.55	18.40	46,277
16 May 22	18.42000 -0.55	18.42	17.19	17.19	81,967
13 May 22	18.97000 -0.23	19.25	18.70	19.13	107,380
12 May 22	19.20000 -0.04	19.35	18.72	18.74	43,281
11 May 22	19.24000 +0.39	19.28	18.45	18.65	23,679
10 May 22	18.85000 +0.63	19.00	18.43	18.43	31,092
09 May 22	18.22000 -1.22	19.47	18.20	19.41	60,301
06 May 22	19.44000 +0.33	19.51	19.00	19.35	19,235
05 May 22	19.11000 -0.11	19.92	19.08	19.62	34,727
04 May 22	19.22000 -0.01	19.64	19.04	19.29	48,929
03 May 22	19.23000 +0.31	19.36	19.03	19.13	21,436
02 May 22	18.92000 +0.38	19.00	18.14	18.48	40,530
29 Apr 22	18.54000 +0.32	18.76	18.20	18.59	24,921
28 Apr 22	18.22000 +0.12	18.82	18.09	18.09	32,347
27 Apr 22	18.10000 -0.80	18.88	18.06	18.84	44,112
26 Apr 22	18.90000 -0.09	19.12	18.61	19.06	35,520
25 Apr 22	18.99000 -0.51	19.53	18.72	19.53	39,709
22 Apr 22	19.50000 -0.30	19.69	19.25	19.65	31,867
21 Apr 22	19.80000 +0.42	20.22	19.40	19.40	34,406
20 Apr 22	19.38000 -0.09	19.75	19.37	19.75	9,498
19 Apr 22	19.47000 +0.17	19.53	18.86	18.91	40,265
14 Apr 22	19.30000 -0.50	20.22	19.07	20.00	51,809
13 Apr 22	19.80000 +0.10	20.16	19.60	19.72	23,606
12 Apr 22	19.70000 +0.27	19.72	18.92	19.38	85,321
11 Apr 22	19.43000 -0.79	20.26	19.42	20.24	67,688
08 Apr 22	20.22000 -0.62	21.02	19.90	20.60	108,974
07 Apr 22	20.84000 +0.20	20.94	20.34	20.80	47,743
06 Apr 22	20.64000 -0.82	21.66	19.97	21.60	148,302
05 Apr 22	21.46000 +0.38	21.84	20.98	21.02	162,712
04 Apr 22	21.08000 +0.86	21.16	20.24	20.42	74,578
01 Apr 22	20.22000 -0.26	20.60	20.02	20.60	32,916
31 Mar 22	20.48000 -0.30	21.20	20.38	20.96	76,164
30 Mar 22	20.78000 +0.66	20.86	20.08	20.10	94,454
29 Mar 22	20.12000 +0.33	20.18	19.23	19.77	87,257
28 Mar 22	19.79000 -0.35	21.10	19.35	20.46	124,695
25 Mar 22	20.14000 +0.42	21.50	19.95	21.00	191,162
24 Mar 22	19.72000 +1.11	19.93	18.65	19.00	148,845
23 Mar 22	18.61000 +0.41	19.30	18.42	18.46	102,426
22 Mar 22	18.20000 -0.06	19.00	17.86	18.46	79,987
21 Mar 22	18.26000 -0.04	18.43	17.80	18.23	63,737
18 Mar 22	18.30000 +0.33	18.40	17.69	18.20	44,566
17 Mar 22	17.97000 -0.36	18.98	17.77	18.30	116,973
16 Mar 22	18.33000 +0.83	18.42	17.73	18.14	77,813
15 Mar 22	17.50000 -0.27	17.75	16.84	17.72	102,059
14 Mar 22	17.77000 +1.36	18.50	16.71	17.00	180,629
11 Mar 22	16.41000 +1.21	16.70	15.15	15.15	147,556
10 Mar 22	15.20000 -0.11	15.90	15.13	15.56	53,506
09 Mar 22	15.31000 +1.11	15.90	14.70	14.80	78,304
08 Mar 22	14.20000 +0.56	14.94	13.40	13.43	136,584
07 Mar 22	13.64000 -0.82	14.10	13.28	13.91	117,167
04 Mar 22	14.46000 -0.09	14.73	13.87	14.26	123,618
03 Mar 22	14.55000 -0.86	15.88	14.44	15.43	75,948
02 Mar 22	15.41000 -0.58	16.10	15.22	15.65	48,755
01 Mar 22	15.99000 -0.65	16.92	15.51	16.60	78,254
28 Feb 22	16.64000 -0.75	17.32	16.54	16.80	29,878
25 Feb 22	17.39000 +0.52	17.49	16.62	16.62	65,314
24 Feb 22	16.87000 -1.25	17.74	15.82	17.15	113,343
23 Feb 22	18.12000 +0.43	18.45	17.52	17.84	61,270
22 Feb 22	17.69000 +0.31	17.95	17.03	17.31	98,047
21 Feb 22	17.38000 +0.14	17.78	17.11	17.11	73,311
18 Feb 22	17.24000 -0.11	17.53	17.05	17.18	63,875
17 Feb 22	17.35000 +0.14	17.45	16.62	17.00	94,591
16 Feb 22	17.21000 -0.59	18.28	16.85	18.09	105,442
15 Feb 22	17.80000 +1.00	17.80	16.89	17.00	66,413
14 Feb 22	16.80000 -0.80	17.44	16.72	17.27	91,056
11 Feb 22	17.60000 +0.46	18.09	16.65	17.14	106,843
10 Feb 22	17.14000 +0.23	17.45	16.55	17.00	59,249
09 Feb 22	16.91000 +0.16	17.18	16.69	16.76	32,190
08 Feb 22	16.75000 -0.45	17.38	16.58	17.09	51,691
07 Feb 22	17.20000 +0.05	17.44	16.80	17.00	51,899
04 Feb 22	17.15000 -0.49	18.04	16.68	17.51	73,281
03 Feb 22	17.64000 -0.56	18.45	17.54	18.12	62,147
02 Feb 22	18.20000 +0.00	18.52	18.11	18.23	29,637
01 Feb 22	18.20000 +0.09	18.68	17.90	18.13	70,153
31 Jan 22	18.11000 -0.36	19.00	17.30	18.65	76,745
28 Jan 22	18.47000 +0.47	18.64	17.15	18.00	164,038
27 Jan 22	18.00000 -1.43	18.99	17.94	18.85	115,215
26 Jan 22	19.43000 +0.72	19.93	18.87	18.87	122,022
25 Jan 22	18.71000 -0.19	19.50	18.67	18.85	108,376
24 Jan 22	18.90000 -2.48	20.78	18.36	20.40	326,046
21 Jan 22	21.38000 -1.48	22.90	21.02	22.32	214,506
20 Jan 22	22.86000 -1.54	24.40	22.24	24.12	204,568
19 Jan 22	24.40000 +1.54	25.18	22.30	22.68	215,648
18 Jan 22	22.86000 -0.28	22.92	21.50	22.82	201,570
17 Jan 22	23.14000 -1.68	24.50	22.82	24.50	203,254
14 Jan 22	24.82000 -0.32	25.24	24.44	24.80	86,294
13 Jan 22	25.14000 -0.26	25.70	24.60	25.60	138,800
12 Jan 22	25.40000 -0.12	25.88	25.14	25.60	92,417
11 Jan 22	25.52000 -0.04	26.04	25.12	25.50	115,667
10 Jan 22	25.56000 +0.08	26.50	25.18	26.00	180,882
07 Jan 22	25.48000 +0.30	25.68	24.42	24.84	128,087
06 Jan 22	25.18000 +0.84	25.26	23.72	24.18	155,301
05 Jan 22	24.34000 -0.62	25.70	22.84	24.50	393,452
04 Jan 22	24.96000 -2.14	27.90	24.30	27.80	543,134
03 Jan 22	27.10000 +0.78	28.78	26.50	27.88	518,335
31 Dec 21	26.32000 +0.04	27.20	25.82	26.70	232,466
30 Dec 21	26.28000 +2.02	26.66	24.34	24.40	494,807
29 Dec 21	24.26000 -0.58	25.56	23.80	24.94	250,467
28 Dec 21	24.84000 -1.00	26.72	24.10	26.28	520,489
27 Dec 21	25.84000 +2.44	26.36	23.68	23.68	560,204
24 Dec 21	23.40000 -0.20	24.18	23.24	24.02	123,599
23 Dec 21	23.60000 +0.20	23.98	22.74	23.50	263,510
22 Dec 21	23.40000 +1.46	23.56	22.20	22.26	319,563
21 Dec 21	21.94000 +0.12	22.12	21.36	22.00	85,598
20 Dec 21	21.82000 -0.76	22.32	21.20	22.00	260,059
17 Dec 21	22.58000 +1.76	22.84	21.08	21.28	321,400
16 Dec 21	20.82000 +0.10	21.32	20.40	20.58	107,080
15 Dec 21	20.72000 +0.58	20.72	19.82	20.00	44,637
14 Dec 21	20.14000 -0.68	21.10	19.86	20.52	108,334
13 Dec 21	20.82000 +0.92	20.90	19.99	20.36	110,157
10 Dec 21	19.90000 +0.16	20.24	19.62	19.76	56,629
09 Dec 21	19.74000 +0.90	20.46	19.20	19.20	171,868
08 Dec 21	18.84000 +0.49	19.06	18.36	18.51	67,639
07 Dec 21	18.35000 -0.58	19.20	17.52	19.19	169,853
06 Dec 21	18.93000 -0.82	19.81	18.88	19.60	63,451
03 Dec 21	19.75000 +0.15	20.04	19.10	19.98	86,368
02 Dec 21	19.60000 -0.01	20.52	19.01	19.46	94,509
01 Dec 21	19.61000 -0.49	20.58	18.85	20.22	179,600
30 Nov 21	20.10000 -0.90	21.86	19.34	21.48	191,218
29 Nov 21	21.00000 -0.24	22.92	20.62	22.00	436,855
26 Nov 21	21.24000 +2.33	21.42	19.12	19.15	521,931
25 Nov 21	18.91000 -0.30	19.34	18.60	19.23	87,257
24 Nov 21	19.21000 +0.36	19.38	18.54	18.76	103,971
23 Nov 21	18.85000 +0.41	19.00	18.35	19.00	90,352
22 Nov 21	18.44000 +0.01	19.13	18.00	18.23	127,305
19 Nov 21	18.43000 +1.31	18.56	16.51	17.17	252,935
18 Nov 21	17.12000 -0.50	18.90	16.72	17.88	323,531
17 Nov 21	17.62000 +1.48	17.73	16.50	16.60	280,954
16 Nov 21	16.14000 +1.18	16.46	14.96	15.10	155,423
15 Nov 21	14.96000 +0.35	15.44	14.76	14.88	96,663
12 Nov 21	14.61000 -0.15	14.90	14.20	14.56	49,172
11 Nov 21	14.76000 +0.31	14.96	14.15	14.43	59,851
10 Nov 21	14.45000 -0.79	15.25	14.43	15.25	62,876
09 Nov 21	15.24000 +0.64	15.58	14.52	14.65	65,778
08 Nov 21	14.60000 +0.00	14.89	14.48	14.52	39,392
05 Nov 21	14.60000 -0.23	15.35	14.48	14.81	74,936
04 Nov 21	14.83000 -0.42	15.36	14.82	15.15	48,166
03 Nov 21	15.25000 -0.13	15.60	14.97	15.57	69,590
02 Nov 21	15.38000 -0.09	15.58	15.05	15.42	46,928
01 Nov 21	15.47000 -0.17	15.98	15.40	15.60	51,706
29 Oct 21	15.64000 -0.02	15.94	15.40	15.70	35,241
28 Oct 21	15.66000 -0.09	15.82	15.32	15.61	39,744
27 Oct 21	15.75000 -0.80	16.53	15.60	16.32	66,812
26 Oct 21	16.55000 +1.12	16.88	15.59	15.69	152,536
25 Oct 21	15.43000 -0.29	16.14	15.22	15.98	70,748
22 Oct 21	15.72000 +0.14	15.99	14.80	15.25	130,787
21 Oct 21	15.58000 +0.63	16.88	15.22	15.40	267,375
20 Oct 21	14.95000 -1.33	17.06	14.60	16.61	245,731
19 Oct 21	16.28000 +1.65	16.30	14.10	14.28	263,449
18 Oct 21	14.63000 -1.83	16.05	14.54	16.05	308,313
15 Oct 21	16.46000 -4.20	17.98	16.12	17.02	522,285
14 Oct 21	20.66000 -0.56	21.46	20.36	21.46	48,822
13 Oct 21	21.22000 +0.30	21.56	20.94	21.02	58,843
12 Oct 21	20.92000 +0.34	21.56	20.22	20.58	51,516
11 Oct 21	20.58000 -0.58	21.62	20.26	20.90	75,717
08 Oct 21	21.16000 -0.12	21.56	20.90	21.46	43,734
07 Oct 21	21.28000 +0.90	21.58	20.40	20.40	102,158
06 Oct 21	20.38000 +0.08	20.78	19.92	20.48	79,464
05 Oct 21	20.30000 +0.95	20.40	19.50	19.66	91,648
04 Oct 21	19.35000 +0.88	19.49	18.20	18.20	100,005
01 Oct 21	18.47000 -0.63	19.00	18.10	18.76	79,093
30 Sep 21	19.10000 +0.38	19.28	18.72	18.72	33,191
29 Sep 21	18.72000 -0.47	19.31	18.72	19.08	47,771
28 Sep 21	19.19000 +0.03	19.30	18.81	19.15	44,571
27 Sep 21	19.16000 -0.57	19.82	19.07	19.64	47,971
24 Sep 21	19.73000 -0.19	20.20	19.27	20.20	42,723
23 Sep 21	19.92000 +0.25	20.60	19.74	19.74	29,404
22 Sep 21	19.67000 +0.12	19.88	19.41	19.88	20,235
21 Sep 21	19.55000 +0.26	19.92	18.88	19.10	42,049
20 Sep 21	19.29000 -1.01	20.12	19.10	20.10	108,758
17 Sep 21	20.30000 -0.52	20.88	20.18	20.74	66,229
16 Sep 21	20.82000 -0.20	21.32	20.72	21.30	22,897
15 Sep 21	21.02000 -0.50	21.64	20.80	21.64	60,070
14 Sep 21	21.52000 -0.02	21.62	21.06	21.52	29,478
13 Sep 21	21.54000 -0.58	22.26	21.52	21.98	48,752
10 Sep 21	22.12000 -0.26	22.38	21.78	22.38	36,052
09 Sep 21	22.38000 +0.38	22.62	21.70	22.00	51,898
08 Sep 21	22.00000 -0.48	22.50	21.92	22.30	42,631
07 Sep 21	22.48000 -0.28	23.08	22.28	22.94	48,843
06 Sep 21	22.76000 -0.66	23.30	22.16	23.28	118,572
03 Sep 21	23.42000 -0.18	24.00	23.30	23.76	48,327
02 Sep 21	23.60000 -0.30	24.14	23.46	23.60	39,844
01 Sep 21	23.90000 +0.44	23.96	23.30	23.90	46,802
31 Aug 21	23.46000 -0.22	24.14	23.28	23.82	38,349
30 Aug 21	23.68000 +0.84	24.14	22.76	22.78	79,237
27 Aug 21	22.84000 -0.28	23.28	22.56	23.28	46,703
26 Aug 21	23.12000 -0.34	23.60	23.04	23.50	29,003
25 Aug 21	23.46000 +0.32	23.92	23.02	23.18	48,947
24 Aug 21	23.14000 +0.02	23.30	22.48	23.08	78,643
23 Aug 21	23.12000 -0.76	24.60	22.96	24.34	158,391
20 Aug 21	23.88000 +1.98	23.96	21.80	21.80	180,923
19 Aug 21	21.90000 -0.20	22.12	21.62	22.08	54,289
18 Aug 21	22.10000 +0.70	22.16	21.34	21.36	52,273
17 Aug 21	21.40000 -0.52	22.06	21.36	22.00	37,974
16 Aug 21	21.92000 +0.28	22.06	21.50	21.50	39,263
13 Aug 21	21.64000 -0.52	22.18	21.30	22.10	59,386
12 Aug 21	22.16000 +0.36	22.24	21.22	21.64	55,909
11 Aug 21	21.80000 -0.68	22.94	21.78	22.64	62,178
10 Aug 21	22.48000 +0.16	23.42	22.16	22.94	128,218
09 Aug 21	22.32000 +0.98	22.36	21.72	22.00	52,885
06 Aug 21	21.34000 -0.74	22.10	21.22	22.02	51,180
05 Aug 21	22.08000 +1.02	22.26	21.02	21.26	72,738
04 Aug 21	21.06000 -0.66	22.00	20.94	21.72	79,814
03 Aug 21	21.72000 -0.96	22.66	21.52	22.62	74,635
02 Aug 21	22.68000 +1.44	23.26	21.34	21.52	145,265
30 Jul 21	21.24000 -0.34	21.76	20.86	21.38	53,867
29 Jul 21	21.58000 +1.06	21.74	20.54	20.54	82,386
28 Jul 21	20.52000 +0.12	20.70	20.24	20.32	50,759
27 Jul 21	20.40000 -0.44	21.14	20.26	20.74	76,693
26 Jul 21	20.84000 -0.46	21.62	20.72	21.20	55,396
23 Jul 21	21.30000 +0.40	21.92	21.10	21.28	72,620
22 Jul 21	20.90000 -0.24	22.00	19.86	20.22	163,489
21 Jul 21	21.14000 -0.86	22.46	20.90	22.22	95,945
20 Jul 21	22.00000 +0.70	22.66	21.58	21.84	101,634
19 Jul 21	21.30000 +1.28	21.48	19.82	20.20	124,796
16 Jul 21	20.02000 +0.82	20.44	19.30	19.36	92,894
15 Jul 21	19.20000 -1.94	21.42	19.10	21.20	121,413
14 Jul 21	21.14000 -0.42	21.76	19.50	21.64	167,331
13 Jul 21	21.56000 -2.90	22.88	21.12	22.70	241,080
12 Jul 21	24.46000 +0.44	25.06	24.10	24.52	82,309
09 Jul 21	24.02000 -0.50	25.12	23.78	24.70	79,979
08 Jul 21	24.52000 +0.38	25.36	23.54	24.16	214,080
07 Jul 21	24.14000 +2.04	24.30	22.12	22.60	143,338
06 Jul 21	22.10000 +0.50	22.82	21.38	21.58	123,217
05 Jul 21	21.60000 -0.02	22.26	21.36	21.54	46,877
02 Jul 21	21.62000 +0.26	21.90	20.98	21.78	60,082
01 Jul 21	21.36000 -1.04	22.50	21.28	22.50	66,399
30 Jun 21	22.40000 +0.16	22.56	22.00	22.22	37,424
29 Jun 21	22.24000 -0.24	22.80	22.22	22.46	27,208
28 Jun 21	22.48000 -0.76	23.10	22.24	23.00	50,893
25 Jun 21	23.24000 +0.80	23.36	22.32	22.50	61,969
24 Jun 21	22.44000 +1.06	22.86	21.12	21.22	79,988
23 Jun 21	21.38000 -0.26	21.74	20.86	21.58	52,359
22 Jun 21	21.64000 -0.38	22.20	21.58	22.02	29,532
21 Jun 21	22.02000 -0.04	22.80	21.84	22.38	54,795
18 Jun 21	22.06000 +0.02	22.22	21.52	21.96	37,598
17 Jun 21	22.04000 +0.18	22.38	21.68	21.76	70,060
16 Jun 21	21.86000 -1.24	23.22	21.24	23.10	176,031
15 Jun 21	23.10000 -0.86	23.84	22.70	23.78	79,103
14 Jun 21	23.96000 -0.08	24.32	23.62	24.00	33,532
11 Jun 21	24.04000 +0.04	24.28	23.72	24.00	42,513
10 Jun 21	24.00000 +0.18	24.24	23.66	23.82	28,318
09 Jun 21	23.82000 +0.16	24.28	23.50	23.70	29,248
08 Jun 21	23.66000 -0.84	24.74	23.64	24.72	65,995
07 Jun 21	24.50000 +0.80	24.70	23.40	23.70	65,056
04 Jun 21	23.70000 +0.08	24.12	22.74	24.00	90,449
03 Jun 21	23.62000 +0.14	25.82	23.56	25.74	221,444
02 Jun 21	23.48000 +0.06	23.82	23.18	23.20	33,918
01 Jun 21	23.42000 -0.74	24.50	23.28	24.26	65,693
31 May 21	24.16000 +1.52	24.58	22.64	22.64	109,415
28 May 21	22.64000 -1.18	23.70	21.40	23.70	271,182
27 May 21	23.82000 -0.46	24.74	23.72	24.32	60,709
26 May 21	24.28000 +0.38	24.64	23.32	23.60	65,518
25 May 21	23.90000 -1.60	25.44	23.84	25.28	159,309
24 May 21	25.50000 -0.82	26.48	25.32	26.22	65,550
21 May 21	26.32000 +0.02	26.72	26.02	26.30	73,827
20 May 21	26.30000 +0.06	26.96	26.00	26.00	49,127
19 May 21	26.24000 -0.18	26.80	25.86	26.06	90,615
18 May 21	26.42000 +0.52	27.50	25.82	26.00	257,636
17 May 21	25.90000 +0.18	26.36	25.36	25.88	128,269
14 May 21	25.72000 +0.36	25.80	24.84	25.00	65,685
13 May 21	25.36000 +0.30	25.46	24.42	25.20	89,272
12 May 21	25.06000 +0.26	25.52	24.88	24.96	75,308
11 May 21	24.80000 -1.12	25.74	24.30	25.74	118,774
10 May 21	25.92000 -0.08	26.44	25.60	25.74	142,129
07 May 21	26.00000 +1.34	26.28	24.70	24.80	200,208
06 May 21	24.66000 +0.06	25.90	24.50	24.70	103,857
05 May 21	24.60000 -0.08	24.96	24.22	24.78	77,927
04 May 21	24.68000 -0.06	25.70	24.46	25.30	115,352
03 May 21	24.74000 -1.12	26.40	24.74	26.04	116,079
30 Apr 21	25.86000 +0.66	26.12	25.06	25.46	134,995
29 Apr 21	25.20000 +0.00	25.72	25.06	25.28	72,709
28 Apr 21	25.20000 -0.80	26.20	25.16	26.16	105,739
27 Apr 21	26.00000 -0.22	26.90	25.84	26.32	274,377
26 Apr 21	26.22000 +2.12	26.84	24.34	24.44	374,269
23 Apr 21	24.10000 +0.08	25.20	23.72	24.50	151,379
22 Apr 21	24.02000 -0.88	25.84	23.90	25.22	214,929
21 Apr 21	24.90000 +1.30	25.84	23.16	23.50	268,878
20 Apr 21	23.60000 -1.38	24.88	23.02	24.60	373,127
19 Apr 21	24.98000 -1.70	26.42	24.22	26.42	382,700
16 Apr 21	26.68000 -1.20	27.52	25.10	26.64	563,380
15 Apr 21	27.88000 -0.62	30.38	27.22	29.12	487,916
14 Apr 21	28.50000 +2.66	29.30	26.20	26.24	561,114
13 Apr 21	25.84000 -0.76	26.78	25.14	26.70	227,932
12 Apr 21	26.60000 +3.18	26.76	24.24	24.58	564,927
09 Apr 21	23.42000 -1.32	24.76	23.02	24.68	307,447
08 Apr 21	24.74000 +1.44	24.78	23.56	23.84	302,378
07 Apr 21	23.30000 +0.96	23.80	21.98	22.36	292,010
06 Apr 21	22.34000 +0.64	22.60	21.96	21.96	282,601
01 Apr 21	21.70000 +0.50	22.00	21.20	21.80	140,916
31 Mar 21	21.20000 +0.80	21.40	20.20	20.40	80,247
30 Mar 21	20.40000 -0.60	21.40	20.00	21.20	64,977
29 Mar 21	21.00000 +0.20	21.40	20.20	20.80	103,150
26 Mar 21	20.80000 +2.00	20.80	18.70	19.00	218,434
25 Mar 21	18.80000 -0.50	20.00	18.50	20.00	160,745
24 Mar 21	19.30000 -0.50	20.20	19.30	20.00	75,219
23 Mar 21	19.80000 +0.10	20.00	18.80	19.70	125,092
22 Mar 21	19.70000 -1.30	20.80	19.40	20.80	176,382
19 Mar 21	21.00000 -0.40	21.80	20.60	21.60	129,806
18 Mar 21	21.40000 +1.20	21.80	21.20	21.40	282,881
17 Mar 21	20.20000 +0.70	20.60	19.90	19.90	164,896
16 Mar 21	19.50000 +0.70	19.70	18.90	19.00	129,303
15 Mar 21	18.80000 +1.00	19.10	18.10	18.20	142,282
12 Mar 21	17.80000 -0.20	18.00	17.50	18.00	44,854
11 Mar 21	18.00000 -0.20	18.40	17.90	18.30	57,847
10 Mar 21	18.20000 +0.60	18.40	17.60	17.80	79,225
09 Mar 21	17.60000 +0.50	17.80	17.10	17.30	70,962
08 Mar 21	17.10000 +0.00	17.60	17.10	17.60	53,662
05 Mar 21	17.10000 +0.20	17.70	17.00	17.10	68,478
04 Mar 21	16.90000 -0.20	17.40	16.90	17.10	50,258
03 Mar 21	17.10000 -0.30	17.70	17.10	17.60	51,260
02 Mar 21	17.40000 +0.60	17.80	16.70	16.90	68,952
01 Mar 21	16.80000 +0.30	17.00	16.30	16.40	39,386
26 Feb 21	16.50000 -0.20	16.70	16.20	16.50	78,443
25 Feb 21	16.70000 +0.50	17.20	16.60	17.00	65,928
24 Feb 21	16.20000 -0.10	16.90	16.20	16.30	53,227
23 Feb 21	16.30000 -1.00	17.50	15.70	17.30	227,934
22 Feb 21	17.30000 -0.30	17.90	17.20	17.60	55,547
19 Feb 21	17.60000 +0.20	18.10	17.50	17.60	60,890
18 Feb 21	17.40000 -0.40	18.00	17.40	17.90	54,800
17 Feb 21	17.80000 -0.90	19.10	17.80	18.90	140,419
16 Feb 21	18.70000 +0.50	19.20	18.30	18.40	185,620
15 Feb 21	18.20000 +0.40	18.50	17.80	18.00	72,887
12 Feb 21	17.80000 +0.20	17.90	17.50	17.70	49,007
11 Feb 21	17.60000 -0.10	18.10	17.60	17.90	67,517
10 Feb 21	17.70000 +0.50	18.30	17.10	17.20	125,881
09 Feb 21	17.20000 -0.30	17.90	17.20	17.90	79,427
08 Feb 21	17.50000 +0.00	18.10	17.50	17.70	125,660
05 Feb 21	17.50000 -0.30	18.00	17.30	18.00	146,566
04 Feb 21	17.80000 +0.20	18.30	17.60	17.80	136,786
03 Feb 21	17.60000 -0.30	18.50	17.60	18.10	204,015
02 Feb 21	17.90000 +0.20	18.20	17.70	17.90	132,095
01 Feb 21	17.70000 -0.10	18.60	17.30	17.80	288,863
29 Jan 21	17.80000 -1.80	18.30	17.60	17.60	618,698
28 Jan 21	19.60000 -0.60	19.90	18.50	19.60	195,935
27 Jan 21	20.20000 -0.40	21.20	19.50	20.60	143,749
26 Jan 21	20.60000 -0.80	22.00	20.60	21.80	146,862
25 Jan 21	21.40000 +1.40	22.20	20.00	20.60	338,560
22 Jan 21	20.00000 -1.80	22.20	19.90	20.80	355,742
21 Jan 21	21.80000 -0.80	22.80	21.80	22.60	198,779
20 Jan 21	22.60000 +1.40	22.60	21.00	21.40	179,826
19 Jan 21	21.20000 +0.20	21.40	20.00	20.80	180,859
18 Jan 21	21.00000 +0.40	21.80	20.60	21.00	236,629
15 Jan 21	20.60000 +1.00	21.00	19.50	19.50	310,049
14 Jan 21	19.60000 +1.00	19.90	18.50	18.80	242,731
13 Jan 21	18.60000 +0.40	18.70	17.60	18.20	208,004
12 Jan 21	18.20000 +1.20	18.60	17.60	18.20	345,519
11 Jan 21	17.00000 +1.50	17.20	15.90	15.90	204,229
08 Jan 21	15.50000 -0.20	15.90	15.50	15.80	44,746
07 Jan 21	15.70000 -0.30	16.20	15.60	16.20	38,745
06 Jan 21	16.00000 +0.70	16.10	15.40	15.40	117,810
05 Jan 21	15.30000 -0.90	16.30	15.10	16.10	217,647
04 Jan 21	16.20000 -0.40	16.90	16.20	16.80	69,239
31 Dec 20	16.60000 +0.30	16.90	16.30	16.30	48,183
30 Dec 20	16.30000 +0.00	16.50	16.20	16.50	35,982
29 Dec 20	16.30000 -0.20	16.70	16.10	16.30	95,354
28 Dec 20	16.50000 -1.10	17.50	16.00	17.50	251,483
24 Dec 20	17.60000 -0.20	18.10	17.60	17.80	36,390
23 Dec 20	17.80000 -0.50	18.50	17.70	18.40	95,108
22 Dec 20	18.30000 +0.00	18.60	18.20	18.20	116,880
21 Dec 20	18.30000 +0.30	18.70	18.00	18.40	170,466
18 Dec 20	18.00000 +0.00	18.30	17.60	18.20	86,055
17 Dec 20	18.00000 +0.40	18.20	17.40	17.50	95,750
16 Dec 20	17.60000 -0.40	17.90	17.40	17.70	92,966
15 Dec 20	18.00000 -0.10	18.40	17.80	18.40	103,730
14 Dec 20	18.10000 +0.40	18.30	17.70	18.00	177,669
11 Dec 20	17.70000 +0.60	18.00	17.10	17.30	226,181
10 Dec 20	17.10000 +0.20	17.40	16.80	16.80	78,461
09 Dec 20	16.90000 -0.50	17.50	16.80	17.50	135,252
08 Dec 20	17.40000 +0.60	17.60	17.00	17.00	220,915
07 Dec 20	16.80000 +0.10	17.10	16.50	17.00	132,904
04 Dec 20	16.70000 -0.50	17.60	16.70	17.40	153,270
03 Dec 20	17.20000 +1.20	17.30	15.90	16.00	325,104
02 Dec 20	16.00000 +0.50	17.30	15.70	17.00	427,707
01 Dec 20	15.50000 +0.00	15.70	14.90	15.70	71,464
30 Nov 20	15.50000 +0.30	15.90	15.40	15.40	146,168
27 Nov 20	15.20000 +0.70	15.30	14.50	14.70	227,582
26 Nov 20	14.50000 +0.20	14.70	14.20	14.40	100,641
25 Nov 20	14.30000 +0.10	14.60	13.80	14.20	153,621
24 Nov 20	14.20000 +0.10	15.00	12.90	13.80	446,868
23 Nov 20	14.10000 -0.10	14.60	13.80	14.30	134,591
20 Nov 20	14.20000 -0.80	15.30	14.10	15.30	219,077
19 Nov 20	15.00000 +0.50	15.30	14.50	14.60	172,782
18 Nov 20	14.50000 +0.50	15.30	14.20	14.60	264,466
17 Nov 20	14.00000 -0.80	14.60	13.50	14.30	342,043
16 Nov 20	14.80000 -1.90	15.80	14.20	15.80	743,497
13 Nov 20	16.70000 -0.50	17.40	16.60	17.30	173,574
12 Nov 20	17.20000 +0.30	17.70	16.70	17.40	207,000
11 Nov 20	16.90000 +0.90	17.60	15.70	16.10	443,281
10 Nov 20	16.00000 +0.10	18.00	14.20	16.90	754,917
09 Nov 20	15.90000 -4.00	23.00	12.00	20.80	1,824,778
06 Nov 20	19.90000 +1.70	20.60	18.30	18.30	798,291
05 Nov 20	18.20000 +1.00	18.50	17.10	17.10	425,663
04 Nov 20	17.20000 +1.50	17.60	15.90	16.20	503,551
03 Nov 20	15.70000 -0.50	16.60	15.20	16.60	174,283
02 Nov 20	16.20000 +0.80	17.20	15.90	16.50	397,654
30 Oct 20	15.40000 -1.10	16.50	14.70	16.30	314,303
29 Oct 20	16.50000 +0.60	16.90	16.10	16.90	152,210
28 Oct 20	15.90000 +0.10	17.20	15.50	15.50	334,329
27 Oct 20	15.80000 -0.40	16.80	15.40	16.20	227,340
26 Oct 20	16.20000 -1.10	17.30	15.40	16.70	327,672
23 Oct 20	17.30000 -0.30	18.00	17.10	17.80	166,067
22 Oct 20	17.60000 +1.20	17.80	16.50	16.70	240,023
21 Oct 20	16.40000 -1.40	17.00	15.30	16.10	383,726
20 Oct 20	17.80000 -0.40	18.10	17.00	17.60	210,985
19 Oct 20	18.20000 +0.40	18.30	16.40	17.80	241,985
16 Oct 20	17.80000 +1.20	17.90	16.70	17.00	369,165
15 Oct 20	16.60000 +0.90	17.30	16.20	16.90	368,938
14 Oct 20	15.70000 +1.60	15.80	13.70	14.00	170,823
13 Oct 20	14.10000 -1.30	15.80	13.70	15.20	273,996
12 Oct 20	15.40000 -0.80	17.30	14.90	16.50	455,515
09 Oct 20	16.20000 +1.40	16.30	15.20	15.20	386,048
08 Oct 20	14.80000 +1.30	14.80	13.60	13.80	201,560
07 Oct 20	13.50000 +0.00	13.80	13.20	13.50	74,886
06 Oct 20	13.50000 +0.00	13.70	13.30	13.40	62,239
05 Oct 20	13.50000 +1.30	13.70	12.40	12.60	267,766
02 Oct 20	12.20000 +0.20	12.50	11.50	12.00	69,157
01 Oct 20	12.00000 -0.10	12.40	12.00	12.40	45,233
30 Sep 20	12.10000 -0.70	12.80	12.10	12.80	51,444
29 Sep 20	12.80000 +0.70	13.00	11.80	12.00	188,158
28 Sep 20	12.10000 -0.10	12.30	11.80	12.30	71,272
25 Sep 20	12.20000 +0.40	12.30	11.70	11.80	80,707
24 Sep 20	11.80000 -0.50	12.50	11.80	12.00	86,004
23 Sep 20	12.30000 +0.30	12.30	11.70	12.00	46,749
22 Sep 20	12.00000 -0.10	12.30	11.30	12.20	92,065
21 Sep 20	12.10000 -0.40	13.20	11.70	12.90	250,103
18 Sep 20	12.50000 +1.20	12.60	11.30	11.50	260,568
17 Sep 20	11.30000 +0.00	11.60	11.20	11.40	114,289
16 Sep 20	11.30000 +0.70	11.40	10.60	10.60	127,061
15 Sep 20	10.60000 -0.20	11.00	10.60	11.00	43,836
14 Sep 20	10.80000 -0.20	11.10	10.60	11.10	36,266
11 Sep 20	11.00000 +0.30	11.10	10.60	10.80	54,437
10 Sep 20	10.70000 -0.20	11.30	10.70	11.30	113,527
09 Sep 20	10.90000 +1.60	11.30	10.40	10.50	345,126
08 Sep 20	9.30000 -0.45	9.75	9.10	9.75	31,845
07 Sep 20	9.75000 +0.80	9.80	9.20	9.20	74,751
04 Sep 20	8.95000 -0.25	9.15	8.40	9.15	56,015
03 Sep 20	9.20000 -0.60	9.75	8.70	9.65	83,416
02 Sep 20	9.80000 +0.00	9.90	9.65	9.90	11,661
01 Sep 20	9.80000 -0.20	9.90	9.65	9.90	26,434
31 Aug 20	10.00000 +0.05	10.10	9.85	9.95	12,601
28 Aug 20	9.95000 -0.25	10.20	9.90	10.20	15,172
27 Aug 20	10.20000 +0.45	10.20	9.60	9.65	46,544
26 Aug 20	9.75000 -0.10	9.90	9.65	9.85	22,008
25 Aug 20	9.85000 -0.15	10.10	9.80	10.00	24,740
24 Aug 20	10.00000 +0.00	10.20	9.95	10.20	13,723
21 Aug 20	10.00000 -0.10	10.30	10.00	10.20	15,072
20 Aug 20	10.10000 +0.00	10.30	10.00	10.30	12,798
19 Aug 20	10.10000 -0.30	10.40	10.10	10.30	12,099
18 Aug 20	10.40000 +0.10	10.50	10.10	10.10	19,149
17 Aug 20	10.30000 +0.10	10.30	10.10	10.30	19,367
14 Aug 20	10.20000 +0.00	10.20	9.95	10.20	18,867
13 Aug 20	10.20000 +0.25	10.20	9.95	10.00	17,394
12 Aug 20	9.95000 -0.15	10.10	9.90	10.00	20,217
11 Aug 20	10.10000 -0.10	10.30	9.95	10.10	23,879
10 Aug 20	10.20000 +0.00	10.40	9.90	10.20	24,542
07 Aug 20	10.20000 -0.30	10.60	10.20	10.60	21,842
06 Aug 20	10.50000 +0.30	10.50	9.90	10.20	39,606
05 Aug 20	10.20000 +0.10	10.20	9.85	9.85	18,717
04 Aug 20	10.10000 -0.20	10.40	9.65	10.20	77,553
03 Aug 20	10.30000 -0.60	10.80	10.30	10.60	37,176
31 Jul 20	10.90000 +0.10	10.90	10.50	10.80	52,217
30 Jul 20	10.80000 -0.40	11.40	10.60	11.20	43,412
29 Jul 20	11.20000 -0.20	11.40	11.10	11.40	53,144
28 Jul 20	11.40000 +0.30	11.40	11.10	11.30	24,219
27 Jul 20	11.10000 +0.10	11.50	11.00	11.30	62,620
24 Jul 20	11.00000 +0.00	11.50	10.50	10.70	101,834
23 Jul 20	11.00000 +0.30	11.00	10.70	10.80	40,383
22 Jul 20	10.70000 -1.20	11.60	10.70	11.40	167,941
21 Jul 20	11.90000 -0.30	12.30	11.30	12.20	126,368
20 Jul 20	12.20000 +1.00	12.80	11.70	11.90	245,546
17 Jul 20	11.20000 +0.70	11.20	10.50	10.70	125,416
16 Jul 20	10.50000 -0.40	11.20	10.20	11.20	121,997
15 Jul 20	10.90000 +1.90	12.00	9.60	9.75	608,976
14 Jul 20	9.00000 -0.20	9.30	8.95	9.25	60,327
13 Jul 20	9.20000 +0.70	9.25	8.80	9.10	85,166
10 Jul 20	8.50000 -0.30	8.80	8.50	8.60	21,435
09 Jul 20	8.80000 +0.20	8.80	8.60	8.65	24,791
08 Jul 20	8.60000 -0.05	8.80	8.40	8.60	31,147
07 Jul 20	8.65000 -0.15	8.80	8.60	8.60	12,888
06 Jul 20	8.80000 +0.40	9.00	8.45	9.00	59,949
03 Jul 20	8.40000 +0.10	8.40	8.00	8.05	36,071
02 Jul 20	8.30000 -0.10	8.45	8.10	8.20	40,958
01 Jul 20	8.40000 +0.10	8.40	7.85	8.20	47,111
30 Jun 20	8.30000 +0.20	8.30	7.95	8.15	54,539
29 Jun 20	8.10000 -0.35	8.60	8.05	8.45	59,402
26 Jun 20	8.45000 -0.75	9.25	8.25	9.00	88,668
25 Jun 20	9.20000 +0.90	9.40	8.25	8.40	177,168
24 Jun 20	8.30000 +0.50	8.70	7.65	7.70	124,958
23 Jun 20	7.80000 -0.25	8.15	7.70	8.10	72,721
22 Jun 20	8.05000 -0.45	8.70	8.00	8.60	53,812
19 Jun 20	8.50000 -0.20	8.90	8.40	8.50	50,219
18 Jun 20	8.70000 -0.45	9.45	8.40	9.45	207,611
17 Jun 20	9.15000 +1.20	9.25	8.25	8.25	428,213
16 Jun 20	7.95000 +1.15	8.15	7.10	7.40	343,415
15 Jun 20	6.80000 -0.15	6.90	6.30	6.85	288,284
12 Jun 20	6.95000 -0.65	7.60	6.90	7.60	121,036
11 Jun 20	7.60000 -0.05	7.65	6.95	7.50	229,361
10 Jun 20	7.65000 -0.45	8.20	7.55	8.20	109,340
09 Jun 20	8.10000 -0.50	8.35	7.95	8.10	122,548
08 Jun 20	8.60000 +0.20	8.70	7.85	8.70	167,205
05 Jun 20	8.40000 +0.55	8.65	7.95	8.00	209,578
04 Jun 20	7.85000 -1.70	8.80	7.70	8.25	508,519
03 Jun 20	9.55000 -0.75	10.50	9.45	10.50	194,116
02 Jun 20	10.30000 +0.10	10.50	10.10	10.30	84,506
01 Jun 20	10.20000 -0.40	10.60	9.85	10.60	129,773
29 May 20	10.60000 +0.10	10.90	10.50	10.70	62,913
28 May 20	10.50000 -1.00	11.40	10.40	11.10	318,936
27 May 20	11.50000 -1.30	12.30	11.20	11.90	245,154
26 May 20	12.80000 -1.20	14.20	12.40	14.20	274,471
25 May 20	14.00000 +1.40	14.30	13.00	13.40	576,998
22 May 20	12.60000 +1.70	13.30	11.60	12.50	504,607
21 May 20	10.90000 +0.20	11.30	10.20	10.90	86,817
20 May 20	10.70000 -0.40	11.60	10.50	11.10	116,288
19 May 20	11.10000 +0.50	11.60	9.80	10.50	176,072
18 May 20	10.60000 -0.40	11.60	10.30	11.20	181,615
15 May 20	11.00000 +0.30	11.20	10.70	11.10	73,255
14 May 20	10.70000 -0.70	12.50	10.70	11.80	217,419
13 May 20	11.40000 +1.20	11.40	9.25	10.40	372,047
12 May 20	10.20000 -1.60	11.70	9.50	11.50	311,161
11 May 20	11.80000 -0.70	12.30	11.60	12.20	161,253
08 May 20	12.50000 -0.50	13.30	12.20	13.30	94,175
07 May 20	13.00000 +0.20	14.40	12.60	13.40	326,027
06 May 20	12.80000 -0.50	13.20	12.60	13.00	60,892
05 May 20	13.30000 +0.40	13.60	12.80	13.00	122,648
04 May 20	12.90000 -1.10	13.40	11.40	12.00	251,122
30 Apr 20	14.00000 +0.10	14.70	13.30	13.70	212,546
29 Apr 20	13.90000 -0.40	14.90	13.70	14.10	241,200
28 Apr 20	14.30000 +0.50	16.00	13.20	14.20	541,807
27 Apr 20	13.80000 -0.20	14.90	13.50	14.20	326,552
24 Apr 20	14.00000 -0.30	16.60	13.20	13.80	845,936
23 Apr 20	14.30000 +3.40	14.60	10.50	11.00	1,002,652
22 Apr 20	10.90000 -1.40	11.70	9.00	11.10	1,262,617
21 Apr 20	12.30000 -3.00	14.80	10.70	14.80	861,831
20 Apr 20	15.30000 -0.90	17.40	15.20	17.20	532,477
17 Apr 20	16.20000 -1.60	17.70	16.20	17.70	414,774
16 Apr 20	17.80000 +1.60	17.80	15.40	15.90	353,667
15 Apr 20	16.20000 -2.10	19.20	15.30	19.00	580,543
14 Apr 20	18.30000 +2.00	18.80	17.00	17.20	1,135,275
09 Apr 20	16.30000 +0.20	16.50	15.30	15.90	562,525
08 Apr 20	16.10000 +0.40	16.90	15.90	16.50	550,434
07 Apr 20	15.70000 -1.90	17.40	14.30	17.00	623,244
06 Apr 20	17.60000 +0.20	19.00	17.50	18.00	750,032
03 Apr 20	17.40000 +1.50	17.80	14.90	15.20	575,304
02 Apr 20	15.90000 -0.10	16.30	14.30	16.20	493,611
01 Apr 20	16.00000 +0.40	16.70	13.00	15.70	894,489
31 Mar 20	15.60000 +0.20	19.55	12.30	18.50	1,981,967
30 Mar 20	15.40000 +6.14	17.45	10.80	11.00	1,948,638
27 Mar 20	9.26000 +2.20	9.48	8.26	8.80	899,652
26 Mar 20	7.06000 +1.62	7.70	5.76	5.90	736,550
25 Mar 20	5.44000 +0.28	5.60	5.02	5.02	153,367
24 Mar 20	5.16000 +0.67	5.98	4.20	4.63	452,362
23 Mar 20	4.49000 +0.61	4.59	3.94	3.98	134,571
20 Mar 20	3.88000 +0.04	3.92	3.55	3.61	28,847
19 Mar 20	3.84000 +0.01	3.94	3.61	3.89	15,165
18 Mar 20	3.83000 +0.23	3.85	3.25	3.60	31,828
17 Mar 20	3.60000 -0.16	4.18	3.60	3.99	56,236
16 Mar 20	3.76000 +0.60	3.88	3.00	3.20	145,465
13 Mar 20	3.16000 -0.05	3.55	3.15	3.23	43,124
12 Mar 20	3.21000 -0.32	3.55	3.19	3.53	102,448
11 Mar 20	3.53000 -0.11	3.92	3.50	3.59	76,497
10 Mar 20	3.64000 -0.29	4.13	3.56	3.96	66,087
09 Mar 20	3.93000 -0.62	4.65	3.75	4.61	148,810
06 Mar 20	4.55000 +0.30	4.94	4.02	4.10	215,334
05 Mar 20	4.25000 -0.30	4.59	4.06	4.48	150,521
04 Mar 20	4.55000 -0.01	4.94	4.46	4.87	115,710
03 Mar 20	4.56000 -0.52	5.38	4.38	5.38	152,319
02 Mar 20	5.08000 +0.00	5.74	4.95	5.24	239,494
28 Feb 20	5.08000 -1.00	5.74	4.61	5.68	382,114
27 Feb 20	6.08000 +1.92	6.46	4.35	4.47	959,878
26 Feb 20	4.16000 +0.16	4.95	4.01	4.20	360,356
25 Feb 20	4.00000 -0.18	5.58	3.97	4.50	538,930
24 Feb 20	4.18000 +1.08	4.18	3.03	3.05	161,884
21 Feb 20	3.10000 -0.06	3.16	3.06	3.16	11,855
20 Feb 20	3.16000 -0.05	3.31	3.16	3.28	21,895
19 Feb 20	3.21000 -0.13	3.37	3.14	3.37	20,700
18 Feb 20	3.34000 +0.14	3.35	3.11	3.15	30,194
17 Feb 20	3.20000 +0.15	3.28	3.06	3.10	29,976
14 Feb 20	3.05000 -0.13	3.21	3.03	3.21	24,033
13 Feb 20	3.18000 -0.03	3.23	3.10	3.23	11,585
12 Feb 20	3.21000 +0.02	3.23	3.10	3.23	10,701
11 Feb 20	3.19000 +0.09	3.24	3.13	3.13	10,274
10 Feb 20	3.10000 -0.18	3.40	3.07	3.21	42,701
07 Feb 20	3.28000 +0.14	3.35	3.15	3.20	76,497
06 Feb 20	3.14000 +0.00	3.25	3.01	3.15	96,784
05 Feb 20	3.14000 -0.12	3.40	3.11	3.30	76,699
04 Feb 20	3.26000 +0.00	3.38	3.07	3.36	41,661
03 Feb 20	3.26000 +0.18	3.40	3.04	3.13	100,157
31 Jan 20	3.08000 +0.24	3.14	2.86	2.87	27,515
30 Jan 20	2.84000 -0.08	2.92	2.84	2.92	6,934
29 Jan 20	2.92000 -0.10	3.00	2.88	2.95	10,139
28 Jan 20	3.02000 +0.00	3.02	2.91	3.01	8,267
27 Jan 20	3.02000 +0.02	3.07	2.97	3.07	22,546
24 Jan 20	3.00000 -0.05	3.07	3.00	3.07	15,323
23 Jan 20	3.05000 +0.21	3.08	2.80	2.90	35,074
22 Jan 20	2.84000 -0.16	3.09	2.82	3.09	26,506
21 Jan 20	3.00000 +0.10	3.05	2.86	3.00	24,741
20 Jan 20	2.90000 -0.04	2.99	2.86	2.94	8,924
17 Jan 20	2.94000 -0.04	3.00	2.82	2.99	9,515
16 Jan 20	2.98000 +0.00	3.08	2.97	3.00	3,223
15 Jan 20	2.98000 -0.15	3.05	2.96	3.05	5,066
14 Jan 20	3.13000 +0.17	3.13	2.95	2.95	561
13 Jan 20	2.96000 -0.09	3.14	2.96	3.14	12,202
10 Jan 20	3.05000 -0.02	3.10	3.05	3.10	1,230
09 Jan 20	3.07000 +0.05	3.17	3.03	3.10	6,272
08 Jan 20	3.02000 +0.02	3.11	3.00	3.11	5,680
07 Jan 20	3.00000 +0.20	3.29	2.98	2.99	67,718
06 Jan 20	2.80000 +0.12	3.00	2.80	2.96	43,898
03 Jan 20	2.68000 -0.12	2.78	2.68	2.70	12,705
02 Jan 20	2.80000 +0.20	2.88	2.68	2.68	3,963
31 Dec 19	2.60000 -0.04	2.66	2.60	2.66	1,937
30 Dec 19	2.64000 -0.04	2.70	2.64	2.65	3,984
27 Dec 19	2.68000 -0.10	2.77	2.67	2.77	6,891
24 Dec 19	2.78000 +0.01	2.80	2.78	2.80	1,282
23 Dec 19	2.77000 -0.17	2.77	2.70	2.70	133
20 Dec 19	2.94000 +0.09	2.94	2.67	2.82	4,937
19 Dec 19	2.85000 -0.01	2.86	2.85	2.86	2,103
18 Dec 19	2.86000 -0.01	2.86	2.86	2.86	42
17 Dec 19	2.87000 -0.01	2.98	2.87	2.89	2,217
16 Dec 19	2.88000 -0.03	3.00	2.88	3.00	3,916
13 Dec 19	2.91000 -0.09	3.10	2.84	2.84	5,167
12 Dec 19	3.00000 +0.37	3.14	2.67	2.70	77,965
11 Dec 19	2.63000 +0.03	2.69	2.60	2.60	1,680
10 Dec 19	2.60000 -0.03	2.63	2.60	2.63	1,797
09 Dec 19	2.63000 -0.08	2.73	2.62	2.73	1,405
06 Dec 19	2.71000 -0.01	2.72	2.61	2.72	1,458
05 Dec 19	2.72000 +0.13	2.75	2.59	2.68	5,260
04 Dec 19	2.59000 +0.01	2.59	2.58	2.58	34
03 Dec 19	2.58000 -0.12	2.65	2.58	2.65	2,438
02 Dec 19	2.70000 +0.07	2.70	2.67	2.67	484
29 Nov 19	2.63000 +0.00	2.67	2.63	2.67	448
28 Nov 19	2.63000 -0.03	2.64	2.63	2.64	605
27 Nov 19	2.66000 +0.01	2.75	2.66	2.75	582
26 Nov 19	2.65000 +0.01	2.65	2.64	2.64	1,089
25 Nov 19	2.64000 -0.13	2.77	2.64	2.76	57,356
22 Nov 19	2.77000 +0.02	2.77	2.75	2.75	498
21 Nov 19	2.75000 -0.03	2.78	2.64	2.75	1,757
20 Nov 19	2.78000 +0.03	2.78	2.75	2.75	1,419
19 Nov 19	2.75000 +0.00	2.75	2.75	2.75	1,816
18 Nov 19	2.75000 +0.00	2.75	2.75	2.75	3,007
15 Nov 19	2.75000 +0.12	2.75	2.59	2.60	4,115
14 Nov 19	2.63000 -0.07	2.63	2.63	2.63	24
13 Nov 19	2.70000 +0.04	2.72	2.70	2.70	6,354
12 Nov 19	2.66000 +0.08	2.70	2.66	2.70	4,857
11 Nov 19	2.58000 -0.15	2.70	2.58	2.70	184
08 Nov 19	2.73000 +0.03	2.73	2.70	2.70	94
07 Nov 19	2.70000 +0.11	2.70	2.59	2.60	1,837
06 Nov 19	2.59000 -0.16	2.66	2.59	2.60	2,059
05 Nov 19	2.75000 +0.09	2.75	2.59	2.59	1,592
04 Nov 19	2.66000 -0.14	2.78	2.66	2.78	182
01 Nov 19	2.80000 +0.17	2.80	2.72	2.79	3,376
31 Oct 19	2.63000 +0.00	2.66	2.63	2.66	536
30 Oct 19	2.63000 -0.16	2.65	2.63	2.65	1,864
29 Oct 19	2.79000 +0.00	2.79	2.70	2.70	666
28 Oct 19	2.79000 +0.09	2.82	2.64	2.82	1,994
25 Oct 19	2.70000 +0.00	2.83	2.70	2.75	763
24 Oct 19	2.70000 +0.05	2.87	2.62	2.87	9,187
23 Oct 19	2.65000 +0.02	2.66	2.65	2.66	193
22 Oct 19	2.63000 +0.02	2.65	2.63	2.65	2,643
21 Oct 19	2.61000 +0.04	2.81	2.60	2.62	5,324
18 Oct 19	2.57000 +0.03	2.57	2.57	2.57	139
17 Oct 19	2.54000 -0.16	2.75	2.52	2.70	1,043
16 Oct 19	2.70000 +0.04	2.70	2.70	2.70	654
11 Oct 19	2.66000 -0.23	2.73	2.66	2.73	2,302
10 Oct 19	2.89000 +0.17	2.89	2.89	2.89	12
09 Oct 19	2.72000 -0.05	2.77	2.72	2.77	1,792
08 Oct 19	2.77000 -0.13	2.77	2.77	2.77	195
04 Oct 19	2.90000 +0.00	2.94	2.90	2.94	7,739
03 Oct 19	2.90000 +0.00	2.90	2.90	2.90	2,153
02 Oct 19	2.90000 +0.00	2.90	2.90	2.90	14,373
01 Oct 19	2.90000 +0.00	2.90	2.90	2.90	1,143
30 Sep 19	2.90000 +0.00	2.90	2.90	2.90	1,332
27 Sep 19	2.90000 +0.18	2.95	2.89	2.89	13,349
24 Sep 19	2.72000 -0.01	2.73	2.72	2.72	2,289
23 Sep 19	2.73000 -0.16	2.89	2.73	2.89	1,367
20 Sep 19	2.89000 -0.01	2.89	2.73	2.80	424
18 Sep 19	2.90000 -0.04	2.90	2.90	2.90	13
17 Sep 19	2.94000 -0.03	2.94	2.73	2.73	115
13 Sep 19	2.97000 +0.10	2.97	2.87	2.87	1,211
12 Sep 19	2.87000 +0.07	2.87	2.80	2.80	1,211
11 Sep 19	2.80000 +0.06	2.80	2.75	2.76	872
09 Sep 19	2.74000 -0.12	2.74	2.74	2.74	7
06 Sep 19	2.86000 -0.01	2.86	2.86	2.86	332
05 Sep 19	2.87000 -0.02	2.87	2.87	2.87	242
02 Sep 19	2.89000 +0.03	2.95	2.86	2.86	30,357
30 Aug 19	2.86000 +0.01	2.86	2.85	2.85	2,647
29 Aug 19	2.85000 +0.05	2.93	2.71	2.71	5,932
28 Aug 19	2.80000 +0.05	2.80	2.80	2.80	484
27 Aug 19	2.75000 -0.02	2.83	2.75	2.80	1,911
26 Aug 19	2.77000 +0.02	2.77	2.75	2.75	1,363
23 Aug 19	2.75000 -0.10	2.75	2.75	2.75	363
20 Aug 19	2.85000 +0.14	2.85	2.71	2.71	486
16 Aug 19	2.71000 -0.03	2.71	2.71	2.71	484
15 Aug 19	2.74000 -0.15	2.74	2.74	2.74	423
14 Aug 19	2.89000 +0.16	2.89	2.71	2.75	569
13 Aug 19	2.73000 +0.02	2.73	2.72	2.72	340
09 Aug 19	2.71000 -0.19	2.71	2.71	2.71	61
07 Aug 19	2.90000 +0.12	2.98	2.75	2.75	541
06 Aug 19	2.78000 -0.06	2.85	2.78	2.85	133
05 Aug 19	2.84000 -0.06	2.85	2.72	2.85	1,357
02 Aug 19	2.90000 +0.12	2.95	2.65	2.70	3,032
01 Aug 19	2.78000 -0.02	2.80	2.78	2.80	666
31 Jul 19	2.80000 +0.00	2.80	2.80	2.80	24
30 Jul 19	2.80000 +0.09	2.80	2.80	2.80	61
26 Jul 19	2.71000 +0.01	2.75	2.71	2.75	908
25 Jul 19	2.70000 -0.04	2.70	2.70	2.70	3,416
24 Jul 19	2.74000 -0.01	2.84	2.74	2.84	509
23 Jul 19	2.75000 -0.05	2.75	2.69	2.71	1,000
22 Jul 19	2.80000 +0.00	2.80	2.70	2.70	1,305
12 Jul 19	2.80000 +0.12	2.80	2.80	2.80	61
11 Jul 19	2.68000 +0.00	2.84	2.68	2.69	523
10 Jul 19	2.68000 -0.02	2.72	2.68	2.72	1,068
08 Jul 19	2.70000 -0.01	2.71	2.70	2.71	2,055
04 Jul 19	2.71000 +0.01	2.71	2.71	2.71	509
03 Jul 19	2.70000 -0.04	2.71	2.70	2.71	1,126
02 Jul 19	2.74000 +0.00	2.74	2.74	2.74	85
01 Jul 19	2.74000 -0.16	2.74	2.71	2.71	82
28 Jun 19	2.90000 +0.01	2.90	2.90	2.90	21
27 Jun 19	2.89000 +0.17	2.89	2.89	2.89	5
26 Jun 19	2.72000 +0.00	2.73	2.70	2.72	1,150
25 Jun 19	2.72000 +0.00	2.72	2.70	2.72	418
24 Jun 19	2.72000 -0.20	2.78	2.70	2.78	4,660
21 Jun 19	2.92000 -0.01	2.92	2.78	2.78	1,265
20 Jun 19	2.93000 +0.01	2.93	2.89	2.89	1,816
19 Jun 19	2.92000 +0.15	2.92	2.77	2.77	1,416
18 Jun 19	2.77000 -0.17	2.80	2.75	2.75	2,216
17 Jun 19	2.94000 +0.11	2.94	2.76	2.90	1,130
14 Jun 19	2.83000 +0.00	2.84	2.83	2.83	484
13 Jun 19	2.83000 -0.11	2.85	2.80	2.80	5,283
12 Jun 19	2.94000 -0.01	3.00	2.94	3.00	6,781
11 Jun 19	2.95000 +0.21	3.22	2.95	3.18	17,692
10 Jun 19	2.74000 -0.08	2.81	2.73	2.73	2,204
06 Jun 19	2.82000 -0.15	2.98	2.74	2.98	4,469
05 Jun 19	2.97000 +0.14	2.98	2.69	2.84	6,756
03 Jun 19	2.83000 -0.01	2.83	2.52	2.52	39
31 May 19	2.84000 +0.21	2.84	2.84	2.84	8
30 May 19	2.63000 -0.02	2.63	2.62	2.62	2,861
29 May 19	2.65000 -0.10	2.75	2.65	2.75	1,609
27 May 19	2.75000 +0.00	2.76	2.75	2.76	1,671
23 May 19	2.75000 +0.00	2.75	2.75	2.75	182
22 May 19	2.75000 -0.01	2.84	2.75	2.80	1,460
21 May 19	2.76000 +0.00	2.81	2.76	2.81	1,254
20 May 19	2.76000 +0.03	2.76	2.76	2.76	269
17 May 19	2.73000 -0.02	2.81	2.73	2.81	509
16 May 19	2.75000 +0.02	2.81	2.75	2.75	1,837
14 May 19	2.73000 -0.08	2.81	2.67	2.67	1,874
13 May 19	2.81000 +0.00	2.81	2.70	2.70	16
10 May 19	2.81000 +0.00	2.82	2.81	2.82	666
09 May 19	2.81000 +0.09	2.81	2.81	2.81	1
08 May 19	2.72000 -0.07	2.72	2.69	2.69	496
07 May 19	2.79000 +0.01	2.79	2.79	2.79	521
06 May 19	2.78000 -0.07	2.85	2.74	2.85	9,840
03 May 19	2.85000 +0.01	2.85	2.80	2.80	7,642
02 May 19	2.84000 +0.07	2.85	2.61	2.66	17,817
30 Apr 19	2.77000 -0.06	2.79	2.77	2.79	1,330
29 Apr 19	2.83000 -0.06	2.85	2.79	2.82	6,470
26 Apr 19	2.89000 +0.04	2.92	2.84	2.85	848
25 Apr 19	2.85000 -0.05	2.91	2.85	2.90	3,941
24 Apr 19	2.90000 -0.05	2.95	2.90	2.90	1,155
23 Apr 19	2.95000 -0.12	3.15	2.86	3.15	14,635
18 Apr 19	3.07000 +0.14	3.07	2.93	2.93	4,652
16 Apr 19	2.93000 -0.01	3.00	2.93	2.94	3,147
15 Apr 19	2.94000 -0.02	3.08	2.93	3.08	6,403
12 Apr 19	2.96000 -0.04	3.05	2.96	3.04	1,541
11 Apr 19	3.00000 +0.00	3.01	3.00	3.01	2,401
10 Apr 19	3.00000 -0.02	3.10	3.00	3.10	1,477
09 Apr 19	3.02000 +0.02	3.02	2.94	3.00	5,445
08 Apr 19	3.00000 +0.02	3.11	2.99	2.99	6,704
05 Apr 19	2.98000 -0.05	3.02	2.98	3.02	908
04 Apr 19	3.03000 +0.00	3.04	3.03	3.03	2,369
03 Apr 19	3.03000 -0.01	3.03	3.03	3.03	701
01 Apr 19	3.04000 -0.07	3.05	3.04	3.05	2,222
29 Mar 19	3.11000 -0.02	3.13	2.94	3.13	2,385
27 Mar 19	3.13000 +0.06	3.13	3.07	3.08	1,453
26 Mar 19	3.07000 +0.09	3.07	3.07	3.07	18
25 Mar 19	2.98000 -0.07	3.05	2.89	2.89	1,772
22 Mar 19	3.05000 +0.16	3.09	2.89	2.89	1,479
21 Mar 19	2.89000 +0.00	2.89	2.88	2.88	552
20 Mar 19	2.89000 -0.03	2.89	2.88	2.88	201
19 Mar 19	2.92000 -0.22	2.92	2.89	2.89	555
18 Mar 19	3.14000 +0.11	3.15	3.14	3.15	373
15 Mar 19	3.03000 -0.12	3.13	3.03	3.13	1,106
14 Mar 19	3.15000 +0.03	3.16	3.11	3.13	16,856
13 Mar 19	3.12000 +0.26	3.46	3.11	3.20	21,215
12 Mar 19	2.86000 -0.06	2.87	2.85	2.87	2,451
11 Mar 19	2.92000 -0.17	3.00	2.77	3.00	4,754
07 Mar 19	3.09000 -0.07	3.19	3.09	3.19	1,051
06 Mar 19	3.16000 -0.04	3.16	3.16	3.16	132
04 Mar 19	3.20000 +0.17	3.20	3.02	3.02	200
01 Mar 19	3.03000 -0.11	3.03	3.02	3.03	478
28 Feb 19	3.14000 -0.01	3.15	3.14	3.15	2,037
27 Feb 19	3.15000 -0.07	3.18	3.15	3.18	667
25 Feb 19	3.22000 +0.07	3.22	3.22	3.22	1,090
22 Feb 19	3.15000 -0.07	3.15	3.15	3.15	1,017
21 Feb 19	3.22000 -0.01	3.22	3.16	3.16	364
20 Feb 19	3.23000 +0.21	3.23	3.07	3.07	2,507
19 Feb 19	3.02000 +0.00	3.29	3.02	3.09	9,103
18 Feb 19	3.02000 -0.06	3.10	3.02	3.10	1,924
15 Feb 19	3.08000 +0.06	3.08	3.03	3.03	917
14 Feb 19	3.02000 +0.00	3.07	3.02	3.07	542
13 Feb 19	3.02000 -0.02	3.03	3.02	3.02	1,280
12 Feb 19	3.04000 -0.04	3.10	3.04	3.10	1,154
08 Feb 19	3.08000 +0.05	3.08	3.02	3.07	2,928
07 Feb 19	3.03000 +0.01	3.03	3.00	3.00	1,956
06 Feb 19	3.02000 +0.02	3.02	3.00	3.00	328
05 Feb 19	3.00000 -0.02	3.02	3.00	3.02	498
04 Feb 19	3.02000 +0.02	3.02	3.00	3.01	2,721
01 Feb 19	3.00000 +0.00	3.00	3.00	3.00	3,269
31 Jan 19	3.00000 +0.00	3.07	3.00	3.00	4,141
30 Jan 19	3.00000 -0.08	3.08	3.00	3.08	9,478
29 Jan 19	3.08000 +0.38	3.13	2.83	2.84	18,031
28 Jan 19	2.70000 +0.00	2.70	2.70	2.70	6,478
25 Jan 19	2.70000 -0.16	2.86	2.70	2.86	323
24 Jan 19	2.86000 +0.16	2.86	2.70	2.70	136,126
23 Jan 19	2.70000 -0.01	2.72	2.70	2.71	1,213
22 Jan 19	2.71000 -0.01	2.73	2.71	2.73	1,556
21 Jan 19	2.72000 -0.10	2.88	2.71	2.86	5,483
18 Jan 19	2.82000 +0.00	2.82	2.75	2.75	1,076
17 Jan 19	2.82000 -0.01	2.82	2.74	2.75	2,676
16 Jan 19	2.83000 +0.00	2.83	2.83	2.83	605
15 Jan 19	2.83000 +0.13	2.83	2.71	2.72	1,115
14 Jan 19	2.70000 -0.01	2.71	2.70	2.70	1,453
11 Jan 19	2.71000 +0.00	2.71	2.71	2.71	506
10 Jan 19	2.71000 +0.01	2.71	2.70	2.70	1,878
09 Jan 19	2.70000 -0.02	2.86	2.70	2.85	4,088
08 Jan 19	2.72000 +0.02	2.73	2.70	2.73	2,054
07 Jan 19	2.70000 -0.03	2.70	2.70	2.70	283
04 Jan 19	2.73000 +0.05	2.73	2.70	2.70	2,603
03 Jan 19	2.68000 +0.13	2.68	2.56	2.56	900
02 Jan 19	2.55000 +0.05	2.55	2.55	2.55	163
31 Dec 18	2.50000 -0.02	2.65	2.50	2.64	5,988
28 Dec 18	2.52000 +0.00	2.52	2.52	2.52	418
27 Dec 18	2.52000 -0.13	2.65	2.44	2.65	1,952
24 Dec 18	2.65000 +0.15	2.73	2.42	2.45	17,766
21 Dec 18	2.50000 +0.05	2.55	2.46	2.46	5,732
20 Dec 18	2.45000 -0.08	2.45	2.45	2.45	460
19 Dec 18	2.53000 -0.07	2.57	2.51	2.51	1,581
17 Dec 18	2.60000 -0.08	2.60	2.44	2.44	12,816
14 Dec 18	2.68000 +0.09	2.68	2.49	2.49	557
13 Dec 18	2.59000 -0.09	2.67	2.41	2.67	8,779
12 Dec 18	2.68000 +0.13	2.69	2.50	2.69	8,706
11 Dec 18	2.55000 -0.03	2.59	2.55	2.56	4,420
10 Dec 18	2.58000 -0.02	2.74	2.55	2.55	8,729
07 Dec 18	2.60000 +0.04	2.60	2.54	2.56	4,211
06 Dec 18	2.56000 +0.01	2.84	2.56	2.56	10,324
05 Dec 18	2.55000 -0.04	2.60	2.53	2.55	23,053
04 Dec 18	2.59000 +0.00	2.59	2.48	2.48	3,560
03 Dec 18	2.59000 +0.00	2.59	2.49	2.49	10,725
30 Nov 18	2.59000 +0.09	2.59	2.47	2.49	7,108
29 Nov 18	2.50000 -0.07	2.59	2.50	2.58	8,273
28 Nov 18	2.57000 +0.07	2.57	2.49	2.50	3,708
27 Nov 18	2.50000 -0.06	2.60	2.48	2.56	17,700
26 Nov 18	2.56000 +0.11	2.56	2.42	2.42	6,137
23 Nov 18	2.45000 +0.04	2.45	2.41	2.41	1,858
22 Nov 18	2.41000 +0.01	2.41	2.41	2.41	2,422
21 Nov 18	2.40000 +0.00	2.45	2.40	2.44	5,999
20 Nov 18	2.40000 -0.09	2.45	2.36	2.36	2,659
19 Nov 18	2.49000 +0.05	2.50	2.35	2.49	10,015
16 Nov 18	2.44000 +0.11	2.45	2.34	2.34	971
15 Nov 18	2.33000 +0.01	2.33	2.33	2.33	1,090
14 Nov 18	2.32000 +0.02	2.35	2.32	2.32	1,090
13 Nov 18	2.30000 +0.00	2.35	2.25	2.35	3,217
12 Nov 18	2.30000 +0.02	2.45	2.30	2.45	1,349
09 Nov 18	2.28000 -0.22	2.50	2.28	2.50	34,024
08 Nov 18	2.50000 +0.00	2.50	2.40	2.45	452
07 Nov 18	2.50000 +0.00	2.50	2.46	2.50	7,030
06 Nov 18	2.50000 +0.00	2.50	2.50	2.50	4,117
05 Nov 18	2.50000 +0.10	2.50	2.40	2.40	10,129
02 Nov 18	2.40000 -0.10	2.50	2.40	2.49	6,866
01 Nov 18	2.50000 +0.02	2.50	2.50	2.50	242
31 Oct 18	2.48000 +0.10	2.48	2.28	2.28	3,124
30 Oct 18	2.38000 +0.00	2.45	2.37	2.45	6,484
29 Oct 18	2.38000 +0.13	2.44	2.38	2.44	2,180
26 Oct 18	2.25000 +0.00	2.45	2.25	2.45	6,362
25 Oct 18	2.25000 +0.05	2.25	2.20	2.20	3,435
24 Oct 18	2.20000 -0.10	2.25	2.09	2.10	11,695
23 Oct 18	2.30000 -0.05	2.30	2.10	2.30	7,313
22 Oct 18	2.35000 -0.13	2.42	2.26	2.42	12,518
19 Oct 18	2.48000 -0.22	2.68	2.30	2.68	16,696
18 Oct 18	2.70000 -0.22	2.86	2.52	2.52	31,355
17 Oct 18	2.92000 -0.03	3.00	2.88	2.96	7,471
16 Oct 18	2.95000 -0.05	2.96	2.95	2.96	1,211
15 Oct 18	3.00000 -0.16	3.15	2.88	3.15	9,736
11 Oct 18	3.16000 +0.14	3.23	3.01	3.02	3,486
10 Oct 18	3.02000 -0.02	3.10	3.02	3.10	2,486
09 Oct 18	3.04000 -0.01	3.05	3.04	3.05	886
08 Oct 18	3.05000 +0.00	3.05	3.05	3.05	2,509
05 Oct 18	3.05000 +0.00	3.05	3.04	3.05	1,774
04 Oct 18	3.05000 -0.01	3.06	3.05	3.06	2,264
03 Oct 18	3.06000 +0.00	3.06	3.06	3.06	2,039
02 Oct 18	3.06000 +0.01	3.06	3.06	3.06	727
01 Oct 18	3.05000 -0.02	3.07	3.05	3.07	6,844
28 Sep 18	3.07000 -0.03	3.10	3.07	3.10	1,063
26 Sep 18	3.10000 -0.03	3.14	3.10	3.13	6,372
25 Sep 18	3.13000 +0.00	3.13	3.13	3.13	1,969
24 Sep 18	3.13000 +0.02	3.13	3.13	3.13	363
21 Sep 18	3.11000 +0.03	3.11	3.07	3.07	62
20 Sep 18	3.08000 +0.01	3.24	3.06	3.06	5,290
19 Sep 18	3.07000 -0.01	3.23	3.05	3.08	7,538
18 Sep 18	3.08000 +0.01	3.10	3.07	3.07	3,645
17 Sep 18	3.07000 +0.00	3.07	3.07	3.07	630
14 Sep 18	3.07000 -0.03	3.14	3.06	3.07	16,902
13 Sep 18	3.10000 -0.04	3.12	3.10	3.10	3,607
12 Sep 18	3.14000 +0.13	3.18	3.00	3.02	17,978
10 Sep 18	3.01000 -0.12	3.01	3.01	3.01	424
07 Sep 18	3.13000 +0.11	3.13	3.13	3.13	127
06 Sep 18	3.02000 -0.02	3.04	3.02	3.04	151
04 Sep 18	3.04000 -0.09	3.06	3.04	3.06	4,238
03 Sep 18	3.13000 +0.08	3.18	3.04	3.05	5,873
31 Aug 18	3.05000 -0.02	3.07	3.05	3.06	6,651
30 Aug 18	3.07000 -0.03	3.10	3.07	3.10	2,664
29 Aug 18	3.10000 +0.05	3.17	3.04	3.05	3,851
28 Aug 18	3.05000 -0.04	3.05	3.05	3.05	668
27 Aug 18	3.09000 +0.04	3.09	3.05	3.05	687
24 Aug 18	3.05000 -0.04	3.19	3.05	3.10	4,319
23 Aug 18	3.09000 +0.04	3.09	3.09	3.09	1,453
22 Aug 18	3.05000 -0.18	3.23	3.05	3.23	10,761
21 Aug 18	3.23000 +0.07	3.23	3.13	3.17	4,427
20 Aug 18	3.16000 -0.01	3.16	3.16	3.16	270
17 Aug 18	3.17000 -0.05	3.23	3.17	3.20	2,594
16 Aug 18	3.22000 +0.09	3.22	3.13	3.13	557
15 Aug 18	3.13000 +0.00	3.14	3.13	3.14	1,692
14 Aug 18	3.13000 -0.04	3.24	3.12	3.16	16,156
13 Aug 18	3.17000 -0.12	3.30	3.12	3.30	5,755
10 Aug 18	3.29000 -0.02	3.29	3.17	3.17	874
09 Aug 18	3.31000 +0.15	3.32	3.12	3.16	3,383
08 Aug 18	3.16000 +0.04	3.33	3.15	3.18	1,018
07 Aug 18	3.12000 -0.09	3.32	3.12	3.32	4,061
06 Aug 18	3.21000 -0.02	3.27	3.13	3.24	7,290
03 Aug 18	3.23000 -0.08	3.38	3.23	3.38	2,438
02 Aug 18	3.31000 +0.02	3.31	3.19	3.20	863
01 Aug 18	3.29000 -0.06	3.34	3.19	3.21	50
31 Jul 18	3.35000 -0.01	3.36	3.30	3.36	1,894
30 Jul 18	3.36000 +0.00	3.37	3.20	3.36	15,125
27 Jul 18	3.36000 +0.11	3.36	3.25	3.26	2,319
26 Jul 18	3.25000 +0.05	3.25	3.12	3.17	5,284
25 Jul 18	3.20000 -0.17	3.36	3.20	3.36	5,080
24 Jul 18	3.37000 -0.09	3.37	3.17	3.29	18,927
23 Jul 18	3.46000 +0.07	3.49	3.38	3.49	9,830
20 Jul 18	3.39000 -0.06	3.50	3.39	3.50	51,459
19 Jul 18	3.45000 +0.15	3.45	3.23	3.23	8,611
18 Jul 18	3.30000 -0.01	3.35	3.21	3.35	30,525
17 Jul 18	3.31000 -0.10	3.48	3.30	3.48	16,940
16 Jul 18	3.41000 -0.09	3.50	3.41	3.50	16,587
13 Jul 18	3.50000 +0.02	3.50	3.45	3.50	8,226
12 Jul 18	3.48000 -0.02	3.50	3.44	3.50	11,261
11 Jul 18	3.50000 +0.06	3.50	3.40	3.44	71,328
10 Jul 18	3.44000 -0.06	3.58	3.42	3.50	24,081
09 Jul 18	3.50000 +0.28	3.59	3.40	3.48	94,069
06 Jul 18	3.22000 -0.11	3.45	3.17	3.30	39,135
05 Jul 18	3.33000 +0.31	3.57	3.16	3.25	182,635
04 Jul 18	3.02000 -0.07	3.10	3.02	3.10	1,211
03 Jul 18	3.09000 +0.04	3.13	3.03	3.03	4,978
02 Jul 18	3.05000 -0.05	3.15	3.03	3.15	3,521
29 Jun 18	3.10000 -0.09	3.17	3.08	3.08	3,933
28 Jun 18	3.19000 +0.03	3.19	3.06	3.09	8,089
27 Jun 18	3.16000 -0.13	3.29	3.11	3.29	5,524
26 Jun 18	3.29000 +0.00	3.29	3.28	3.28	1,211
25 Jun 18	3.29000 +0.08	3.29	3.15	3.16	1,373
22 Jun 18	3.21000 +0.02	3.50	3.18	3.20	25,386
21 Jun 18	3.19000 +0.16	3.29	2.93	2.99	16,317
20 Jun 18	3.03000 +0.03	3.03	2.92	2.99	9,984
19 Jun 18	3.00000 +0.03	3.00	2.90	2.95	9,922
18 Jun 18	2.97000 -0.01	2.98	2.92	2.98	3,452
15 Jun 18	2.98000 +0.01	3.00	2.90	2.97	45,164
14 Jun 18	2.97000 -0.03	3.00	2.97	2.97	3,977
13 Jun 18	3.00000 +0.01	3.01	2.99	3.00	16,807
12 Jun 18	2.99000 -0.01	3.11	2.97	3.10	9,001
08 Jun 18	3.00000 +0.02	3.00	2.87	2.98	3,496
07 Jun 18	2.98000 +0.01	2.99	2.85	2.85	4,891
06 Jun 18	2.97000 +0.00	3.00	2.88	3.00	4,777
05 Jun 18	2.97000 -0.06	3.21	2.97	3.21	244,614
04 Jun 18	3.03000 +0.03	3.15	3.01	3.01	457
01 Jun 18	3.00000 +0.01	3.00	3.00	3.00	303
31 May 18	2.99000 -0.01	3.00	2.88	2.95	9,720
30 May 18	3.00000 -0.04	3.04	3.00	3.04	2,417
29 May 18	3.04000 -0.04	3.09	2.88	3.08	13,294
28 May 18	3.08000 -0.09	3.17	3.00	3.17	18,387
25 May 18	3.17000 -0.02	3.26	3.16	3.26	2,530
23 May 18	3.19000 -0.05	3.24	3.16	3.16	358
22 May 18	3.24000 +0.10	3.24	3.15	3.15	668
21 May 18	3.14000 -0.12	3.26	3.12	3.15	6,466
18 May 18	3.26000 +0.09	3.26	3.12	3.18	4,985
17 May 18	3.17000 -0.09	3.27	3.17	3.27	5,742
16 May 18	3.26000 -0.02	3.34	3.26	3.26	1,525
15 May 18	3.28000 -0.05	3.28	3.26	3.26	840
14 May 18	3.33000 +0.01	3.39	3.32	3.32	431
11 May 18	3.32000 +0.07	3.40	3.27	3.40	2,246
10 May 18	3.25000 +0.00	3.25	3.25	3.25	34
09 May 18	3.25000 -0.01	3.33	3.25	3.33	2,599
08 May 18	3.26000 -0.09	3.36	3.25	3.36	165
07 May 18	3.35000 +0.09	3.35	3.35	3.35	339
04 May 18	3.26000 +0.00	3.26	3.26	3.26	242
03 May 18	3.26000 +0.01	3.26	3.22	3.22	139
02 May 18	3.25000 -0.07	3.37	3.13	3.13	2,601
30 Apr 18	3.32000 +0.00	3.36	3.18	3.20	7,779
27 Apr 18	3.32000 +0.09	3.36	3.32	3.36	7,931
26 Apr 18	3.23000 +0.06	3.23	3.04	3.10	27,686
25 Apr 18	3.17000 -0.09	3.27	2.97	3.27	19,960
24 Apr 18	3.26000 -0.01	3.27	3.20	3.27	6,857
23 Apr 18	3.27000 -0.02	3.40	3.21	3.29	3,996
20 Apr 18	3.29000 -0.02	3.31	3.29	3.31	1,672
19 Apr 18	3.31000 -0.06	3.37	3.28	3.36	1,753
18 Apr 18	3.37000 -0.08	3.37	3.37	3.37	645
17 Apr 18	3.45000 -0.08	3.53	3.15	3.26	22,383
16 Apr 18	3.53000 +0.03	3.53	3.21	3.53	8,804
13 Apr 18	3.50000 -0.04	3.60	3.33	3.59	16,104
12 Apr 18	3.54000 -0.02	3.58	3.44	3.55	4,325
11 Apr 18	3.56000 +0.24	3.58	3.36	3.40	12,070
10 Apr 18	3.32000 -0.18	3.60	3.32	3.60	1,204
09 Apr 18	3.50000 +0.21	3.54	3.30	3.54	1,824
06 Apr 18	3.29000 -0.04	3.29	3.29	3.29	9,687
05 Apr 18	3.33000 +0.12	3.35	3.22	3.22	1,532
04 Apr 18	3.21000 -0.06	3.44	3.20	3.27	1,069
03 Apr 18	3.27000 -0.01	3.27	3.15	3.15	934
29 Mar 18	3.28000 +0.02	3.36	3.12	3.36	14,066
28 Mar 18	3.26000 +0.08	3.26	3.11	3.11	2,932
27 Mar 18	3.18000 -0.19	3.42	3.10	3.42	17,970
26 Mar 18	3.37000 -0.03	3.40	3.33	3.33	1,535
23 Mar 18	3.40000 -0.02	3.42	3.40	3.41	5,409
22 Mar 18	3.42000 -0.01	3.42	3.42	3.42	563
21 Mar 18	3.43000 -0.08	3.45	3.42	3.42	1,172
20 Mar 18	3.51000 +0.05	3.51	3.51	3.51	34
19 Mar 18	3.46000 +0.00	3.50	3.46	3.50	914
16 Mar 18	3.46000 -0.04	3.50	3.46	3.50	3,300
15 Mar 18	3.50000 +0.00	3.50	3.47	3.50	2,398
14 Mar 18	3.50000 +0.00	3.50	3.47	3.50	3,599
13 Mar 18	3.50000 -0.02	3.52	3.50	3.52	4,485
12 Mar 18	3.52000 -0.14	3.64	3.50	3.60	2,010
09 Mar 18	3.66000 +0.20	3.66	3.43	3.47	2,806
08 Mar 18	3.46000 -0.05	3.52	3.46	3.52	3,079
07 Mar 18	3.51000 -0.02	3.51	3.51	3.51	36
06 Mar 18	3.53000 -0.16	3.53	3.51	3.51	1,332
05 Mar 18	3.69000 +0.00	3.69	3.48	3.54	5,215
02 Mar 18	3.69000 -0.01	3.69	3.52	3.52	7,386
01 Mar 18	3.70000 -0.02	3.72	3.70	3.72	798
28 Feb 18	3.72000 -0.05	3.72	3.60	3.70	1,901
27 Feb 18	3.77000 +0.12	3.77	3.61	3.69	4,076
26 Feb 18	3.65000 +0.04	3.65	3.58	3.60	2,383
23 Feb 18	3.61000 -0.01	3.61	3.61	3.61	363
22 Feb 18	3.62000 -0.01	3.62	3.45	3.55	5,076
21 Feb 18	3.63000 +0.08	3.64	3.55	3.55	5,602
20 Feb 18	3.55000 -0.08	3.63	3.55	3.63	1,382
19 Feb 18	3.63000 +0.09	3.64	3.52	3.52	11,663
16 Feb 18	3.54000 +0.00	3.54	3.50	3.50	2,596
15 Feb 18	3.54000 +0.00	3.54	3.50	3.51	3,300
14 Feb 18	3.54000 -0.06	3.55	3.51	3.53	5,720
13 Feb 18	3.60000 -0.01	3.61	3.55	3.61	1,483
12 Feb 18	3.61000 +0.11	3.61	3.49	3.49	3,128
09 Feb 18	3.50000 +0.03	3.51	3.42	3.42	890
08 Feb 18	3.47000 -0.08	3.57	3.47	3.55	2,097
07 Feb 18	3.55000 +0.12	3.64	3.50	3.51	3,613
06 Feb 18	3.43000 -0.17	3.60	3.39	3.60	11,715
05 Feb 18	3.60000 +0.06	3.69	3.48	3.51	4,461
02 Feb 18	3.54000 -0.06	3.57	3.48	3.57	4,489
01 Feb 18	3.60000 +0.00	3.60	3.60	3.60	1,164
31 Jan 18	3.60000 -0.06	3.61	3.60	3.61	303
30 Jan 18	3.66000 +0.02	3.66	3.60	3.66	327
29 Jan 18	3.64000 -0.05	3.75	3.45	3.75	15,210
26 Jan 18	3.69000 -0.15	3.76	3.56	3.76	25,349
25 Jan 18	3.84000 -0.01	3.86	3.81	3.86	8,400
24 Jan 18	3.85000 +0.00	3.90	3.82	3.90	50,259
23 Jan 18	3.85000 -0.02	3.87	3.82	3.86	15,984
22 Jan 18	3.87000 +0.01	3.89	3.86	3.89	15,908
19 Jan 18	3.86000 -0.02	3.94	3.79	3.80	21,423
18 Jan 18	3.88000 +0.06	3.89	3.79	3.85	14,516
17 Jan 18	3.82000 +0.03	3.90	3.82	3.85	7,429
16 Jan 18	3.79000 +0.08	3.85	3.76	3.80	18,016
15 Jan 18	3.71000 -0.04	3.77	3.70	3.70	437,387
12 Jan 18	3.75000 -0.07	3.83	3.70	3.82	5,932
11 Jan 18	3.82000 +0.04	3.82	3.72	3.80	3,365
10 Jan 18	3.78000 -0.02	3.80	3.76	3.80	4,877
09 Jan 18	3.80000 +0.32	3.80	3.48	3.48	15,182
08 Jan 18	3.48000 +0.08	3.48	3.34	3.34	4,191
05 Jan 18	3.40000 +0.01	3.40	3.33	3.33	2,499
04 Jan 18	3.39000 +0.00	3.40	3.39	3.39	1,383
03 Jan 18	3.39000 +0.13	3.39	3.30	3.39	467
02 Jan 18	3.26000 -0.07	3.26	3.21	3.21	236
29 Dec 17	3.33000 +0.00	3.34	3.33	3.34	969
28 Dec 17	3.33000 -0.09	3.34	3.33	3.34	1,598
27 Dec 17	3.42000 -0.07	3.42	3.24	3.33	12,874
22 Dec 17	3.49000 +0.18	3.50	3.21	3.48	7,236
21 Dec 17	3.31000 -0.15	3.49	3.31	3.45	8,579
20 Dec 17	3.46000 +0.18	3.46	3.20	3.25	7,591
19 Dec 17	3.28000 -0.05	3.34	3.14	3.33	43,140
18 Dec 17	3.33000 -0.04	3.37	3.33	3.33	5,769
15 Dec 17	3.37000 +0.00	3.37	3.33	3.33	1,511
14 Dec 17	3.37000 +0.04	3.37	3.33	3.33	182
13 Dec 17	3.33000 -0.07	3.39	3.32	3.35	4,312
12 Dec 17	3.40000 +0.03	3.40	3.40	3.40	710
11 Dec 17	3.37000 +0.01	3.37	3.35	3.36	1,774
08 Dec 17	3.36000 -0.01	3.45	3.36	3.36	5,225
07 Dec 17	3.37000 -0.06	3.44	3.37	3.44	1,769
06 Dec 17	3.43000 -0.02	3.49	3.43	3.45	2,276
05 Dec 17	3.45000 -0.10	3.52	3.40	3.52	5,428
04 Dec 17	3.55000 +0.00	3.61	3.55	3.58	8,178
01 Dec 17	3.55000 -0.04	3.57	3.55	3.57	1,115
30 Nov 17	3.59000 -0.02	3.65	3.59	3.65	6,961
29 Nov 17	3.61000 -0.03	3.62	3.54	3.54	2,324
28 Nov 17	3.64000 -0.01	3.64	3.53	3.53	2,206
27 Nov 17	3.65000 +0.00	3.65	3.60	3.65	374
24 Nov 17	3.65000 +0.05	3.67	3.60	3.60	1,859
23 Nov 17	3.60000 +0.09	3.67	3.57	3.57	1,891
22 Nov 17	3.51000 +0.00	3.51	3.51	3.51	363
21 Nov 17	3.51000 -0.06	3.57	3.51	3.57	706
20 Nov 17	3.57000 +0.00	3.57	3.47	3.47	1,040
17 Nov 17	3.57000 +0.10	3.57	3.57	3.57	121
16 Nov 17	3.47000 +0.05	3.57	3.47	3.56	741
15 Nov 17	3.42000 -0.10	3.61	3.42	3.61	5,619
14 Nov 17	3.52000 -0.17	3.68	3.52	3.68	2,969
13 Nov 17	3.69000 -0.01	3.69	3.54	3.65	5,998
10 Nov 17	3.70000 +0.04	3.72	3.60	3.65	5,654
09 Nov 17	3.66000 -0.08	3.74	3.66	3.74	5,110
08 Nov 17	3.74000 +0.00	3.74	3.74	3.74	1,235
07 Nov 17	3.74000 +0.04	3.75	3.65	3.72	3,325
06 Nov 17	3.70000 +0.00	3.72	3.70	3.72	556
03 Nov 17	3.70000 -0.07	3.77	3.70	3.77	872
02 Nov 17	3.77000 +0.16	3.78	3.69	3.69	134
01 Nov 17	3.61000 -0.07	3.69	3.50	3.61	9,486
31 Oct 17	3.68000 -0.05	3.74	3.67	3.70	10,439
30 Oct 17	3.73000 -0.07	3.74	3.66	3.74	5,989
27 Oct 17	3.80000 +0.01	3.81	3.66	3.81	7,887
26 Oct 17	3.79000 +0.03	3.79	3.72	3.73	4,094
25 Oct 17	3.76000 -0.07	3.82	3.76	3.82	2,315
24 Oct 17	3.83000 +0.00	3.91	3.72	3.91	11,696
23 Oct 17	3.83000 +0.02	3.90	3.83	3.88	27,146
20 Oct 17	3.81000 +0.01	4.00	3.66	3.97	94,758
19 Oct 17	3.80000 +0.00	3.80	3.78	3.78	9,687
18 Oct 17	3.80000 +0.00	3.80	3.80	3.80	4,035
17 Oct 17	3.80000 -0.04	3.88	3.78	3.88	7,075
16 Oct 17	3.84000 +0.01	3.88	3.84	3.85	827
13 Oct 17	3.83000 +0.00	3.88	3.82	3.85	1,758
12 Oct 17	3.83000 +0.02	3.83	3.82	3.82	396
11 Oct 17	3.81000 -0.07	3.81	3.80	3.80	733
10 Oct 17	3.88000 +0.07	3.88	3.83	3.84	7,420
09 Oct 17	3.81000 +0.05	3.87	3.81	3.82	8,025
06 Oct 17	3.76000 -0.06	3.78	3.75	3.78	2,735
05 Oct 17	3.82000 +0.07	3.83	3.76	3.76	1,768
04 Oct 17	3.75000 -0.08	3.75	3.71	3.75	1,642
03 Oct 17	3.83000 +0.00	3.83	3.65	3.65	111
02 Oct 17	3.83000 +0.02	3.86	3.66	3.84	923
29 Sep 17	3.81000 +0.04	3.81	3.67	3.78	3,589
28 Sep 17	3.77000 +0.00	3.77	3.74	3.77	3,060
27 Sep 17	3.77000 +0.07	3.77	3.69	3.70	1,248
26 Sep 17	3.70000 +0.02	3.71	3.70	3.71	4,190
25 Sep 17	3.68000 -0.02	3.68	3.68	3.68	363
22 Sep 17	3.70000 -0.01	3.78	3.70	3.70	1,393
21 Sep 17	3.71000 -0.03	3.74	3.64	3.74	6,289
19 Sep 17	3.74000 +0.04	3.87	3.70	3.70	2,172
18 Sep 17	3.70000 -0.06	3.92	3.70	3.90	11,539
15 Sep 17	3.76000 -0.05	3.81	3.76	3.80	878
14 Sep 17	3.81000 +0.00	3.81	3.72	3.72	539
13 Sep 17	3.81000 -0.01	3.81	3.75	3.80	2,712
12 Sep 17	3.82000 +0.00	3.82	3.72	3.81	3,645
11 Sep 17	3.82000 +0.05	3.82	3.71	3.75	2,810
08 Sep 17	3.77000 +0.03	3.77	3.71	3.71	101
07 Sep 17	3.74000 +0.04	3.78	3.74	3.78	3,560
06 Sep 17	3.70000 +0.05	3.71	3.70	3.70	622
05 Sep 17	3.65000 +0.02	3.85	3.65	3.85	2,676
04 Sep 17	3.63000 -0.16	3.82	3.62	3.82	7,228
01 Sep 17	3.79000 +0.02	3.79	3.76	3.77	2,769
31 Aug 17	3.77000 +0.08	3.78	3.77	3.78	618
30 Aug 17	3.69000 +0.00	3.69	3.69	3.69	1,577
29 Aug 17	3.69000 -0.01	3.71	3.69	3.70	1,049
28 Aug 17	3.70000 -0.04	3.73	3.70	3.73	4,601
25 Aug 17	3.74000 -0.06	3.75	3.74	3.75	73
23 Aug 17	3.80000 +0.00	3.80	3.79	3.79	605
22 Aug 17	3.80000 +0.09	3.80	3.77	3.77	798
21 Aug 17	3.71000 -0.08	3.79	3.70	3.70	701
18 Aug 17	3.79000 +0.11	3.80	3.72	3.80	1,826
17 Aug 17	3.68000 -0.04	3.78	3.63	3.78	4,073
16 Aug 17	3.72000 +0.08	3.72	3.61	3.64	10,040
15 Aug 17	3.64000 +0.00	3.65	3.64	3.65	2,275
14 Aug 17	3.64000 -0.01	3.65	3.64	3.65	727
11 Aug 17	3.65000 -0.10	3.75	3.63	3.69	5,797
10 Aug 17	3.75000 +0.13	3.86	3.66	3.86	3,539
09 Aug 17	3.62000 +0.08	3.80	3.62	3.80	558
08 Aug 17	3.54000 -0.05	3.68	3.50	3.59	7,403
07 Aug 17	3.59000 -0.09	3.68	3.53	3.68	3,748
04 Aug 17	3.68000 +0.01	3.68	3.64	3.64	2,373
03 Aug 17	3.67000 -0.03	3.70	3.64	3.70	1,236
02 Aug 17	3.70000 -0.18	3.89	3.56	3.89	4,707
01 Aug 17	3.88000 +0.03	3.88	3.70	3.84	3,387
31 Jul 17	3.85000 +0.00	3.90	3.85	3.90	1,797
28 Jul 17	3.85000 +0.00	3.85	3.84	3.85	3,733
27 Jul 17	3.85000 -0.06	3.91	3.83	3.91	9,047
26 Jul 17	3.91000 +0.00	3.91	3.80	3.82	18,168
25 Jul 17	3.91000 +0.10	4.03	3.90	4.00	22,904
24 Jul 17	3.81000 -0.09	3.89	3.81	3.84	26,706
21 Jul 17	3.90000 -0.20	4.06	3.89	4.06	9,874
20 Jul 17	4.10000 -0.02	4.11	4.10	4.11	291
19 Jul 17	4.12000 +0.00	4.12	4.02	4.12	2,353
18 Jul 17	4.12000 +0.16	4.15	3.96	3.96	7,770
17 Jul 17	3.96000 -0.03	4.09	3.96	4.09	1,217
14 Jul 17	3.99000 -0.10	4.09	3.97	4.02	5,697
13 Jul 17	4.09000 -0.01	4.10	4.09	4.09	1,719
12 Jul 17	4.10000 -0.01	4.10	4.05	4.08	2,027
11 Jul 17	4.11000 +0.02	4.12	4.01	4.11	2,000
10 Jul 17	4.09000 +0.00	4.10	3.90	4.10	590
07 Jul 17	4.09000 +0.00	4.10	4.09	4.09	3,668
06 Jul 17	4.09000 +0.02	4.09	4.02	4.02	1,517
05 Jul 17	4.07000 -0.03	4.07	3.80	3.80	4,387
04 Jul 17	4.10000 -0.19	4.29	4.09	4.22	10,364
03 Jul 17	4.29000 -0.39	4.79	4.22	4.79	17,588
30 Jun 17	4.68000 +0.01	5.01	4.67	5.01	978
29 Jun 17	4.67010 -0.19	5.06	4.67	4.87	3,624
28 Jun 17	4.86000 -0.23	4.86	4.86	4.86	666
27 Jun 17	5.09000 +0.26	5.09	4.83	4.83	710
26 Jun 17	4.83000 -0.34	5.09	4.80	5.09	3,900
23 Jun 17	5.17000 +0.05	5.17	4.86	5.11	9,885
22 Jun 17	5.12000 +0.00	5.13	5.12	5.13	2,223
21 Jun 17	5.12000 -0.04	5.17	5.12	5.17	5,098
20 Jun 17	5.16000 +0.00	5.18	5.12	5.12	3,971
19 Jun 17	5.16000 +0.02	5.24	5.12	5.18	4,087
16 Jun 17	5.14000 -0.02	5.16	5.14	5.14	3,234
15 Jun 17	5.16000 -0.08	5.25	5.15	5.25	3,804
14 Jun 17	5.24000 +0.10	5.26	5.15	5.20	3,894
13 Jun 17	5.14000 -0.11	5.31	5.14	5.26	9,607
12 Jun 17	5.25000 +0.37	5.46	5.13	5.46	37,807
09 Jun 17	4.88000 +0.58	4.95	4.68	4.95	71,660
08 Jun 17	4.30000 +0.06	4.40	4.30	4.37	1,934
07 Jun 17	4.23990 +0.04	4.24	4.06	4.14	6,874
06 Jun 17	4.20000 +0.07	4.20	4.12	4.13	1,313
05 Jun 17	4.13000 -0.16	4.13	4.13	4.13	760
02 Jun 17	4.29000 -0.03	4.29	4.29	4.29	73
01 Jun 17	4.32000 +0.07	4.37	4.06	4.13	1,265
31 May 17	4.25000 +0.06	4.25	4.06	4.19	2,296
30 May 17	4.19010 +0.01	4.20	4.06	4.07	50,468
29 May 17	4.18000 +0.02	4.19	4.18	4.19	640
26 May 17	4.16000 +0.11	4.16	4.16	4.16	97
24 May 17	4.05000 -0.04	4.16	4.05	4.05	2,885
23 May 17	4.09000 -0.17	4.21	4.05	4.05	1,043
22 May 17	4.26000 +0.16	4.28	4.11	4.12	1,560
19 May 17	4.10000 -0.41	4.40	4.02	4.40	18,310
18 May 17	4.51000 -0.04	4.55	4.39	4.43	1,239
17 May 17	4.55010 +0.00	4.55	4.39	4.39	730
16 May 17	4.55010 +0.11	4.61	4.39	4.61	694
15 May 17	4.44000 -0.01	4.65	4.39	4.65	8,282
12 May 17	4.45000 +0.11	4.45	4.37	4.45	1,289
11 May 17	4.34000 -0.14	4.34	4.33	4.33	968
10 May 17	4.48010 +0.04	4.50	4.30	4.39	3,551
09 May 17	4.44000 +0.11	4.44	4.30	4.32	127,732
08 May 17	4.33000 +0.09	4.33	4.05	4.09	8,157
05 May 17	4.23990 -0.05	4.29	4.06	4.29	426
04 May 17	4.29000 +0.06	4.29	4.10	4.12	2,731
03 May 17	4.23000 -0.06	4.29	4.23	4.24	1,240
02 May 17	4.29000 +0.06	4.30	4.11	4.14	3,670
28 Apr 17	4.23000 +0.01	4.23	4.01	4.22	3,837
27 Apr 17	4.22000 +0.03	4.22	4.02	4.03	1,918
26 Apr 17	4.19010 -0.09	4.34	3.91	4.32	4,447
25 Apr 17	4.28000 -0.02	4.29	4.01	4.29	1,681
24 Apr 17	4.30000 +0.22	4.30	4.08	4.09	6,471
21 Apr 17	4.08000 -0.24	4.23	3.90	4.23	5,559
20 Apr 17	4.32000 -0.07	4.32	4.24	4.26	1,700
19 Apr 17	4.39000 +0.17	4.41	4.22	4.22	5,262
18 Apr 17	4.22000 -0.25	4.41	4.22	4.38	7,463
13 Apr 17	4.47000 +0.09	4.80	4.31	4.39	22,906
12 Apr 17	4.38000 +0.07	4.38	4.20	4.31	21,975
11 Apr 17	4.31010 -0.05	4.38	4.30	4.30	52,554
10 Apr 17	4.35990 +0.03	4.36	4.25	4.36	1,934
07 Apr 17	4.33000 -0.02	4.34	4.21	4.21	3,224
06 Apr 17	4.35000 -0.03	4.37	4.28	4.37	522
05 Apr 17	4.38000 +0.02	4.39	4.36	4.39	1,534
04 Apr 17	4.35990 -0.01	4.39	4.28	4.39	26,898
03 Apr 17	4.37000 +0.11	4.39	4.28	4.37	1,994
31 Mar 17	4.26000 -0.11	4.37	4.25	4.37	3,849
30 Mar 17	4.37000 +0.01	4.37	4.31	4.35	5,012
29 Mar 17	4.35990 +0.16	4.36	4.25	4.25	637
28 Mar 17	4.20000 +0.00	4.20	4.15	4.20	2,509
27 Mar 17	4.20000 -0.20	4.39	4.15	4.38	3,990
24 Mar 17	4.40000 +0.35	4.45	4.01	4.05	18,623
23 Mar 17	4.05000 -0.10	4.15	4.01	4.15	103
22 Mar 17	4.15000 +0.13	4.16	4.00	4.00	7,388
21 Mar 17	4.02000 +0.01	4.16	4.00	4.00	5,626
20 Mar 17	4.01000 -0.13	4.16	4.00	4.14	1,334
17 Mar 17	4.14000 -0.04	4.18	3.98	4.17	3,336
16 Mar 17	4.18000 +0.04	4.18	4.00	4.17	3,395
15 Mar 17	4.14000 -0.01	4.14	4.00	4.00	327
14 Mar 17	4.15000 +0.04	4.15	3.98	4.11	11,584
13 Mar 17	4.11000 +0.02	4.12	4.00	4.09	4,247
10 Mar 17	4.09000 +0.08	4.09	3.90	3.93	8,744
09 Mar 17	4.01000 -0.08	4.09	4.01	4.09	1,093
08 Mar 17	4.09000 -0.02	4.10	4.00	4.10	5,031
07 Mar 17	4.11000 -0.09	4.20	4.00	4.20	10,106
06 Mar 17	4.20000 +0.62	4.38	3.58	3.63	154,233
03 Mar 17	3.58000 +0.04	3.69	3.46	3.69	2,679
02 Mar 17	3.54000 -0.14	3.64	3.47	3.64	4,879
01 Mar 17	3.68000 -0.22	3.89	3.57	3.89	11,991
28 Feb 17	3.90000 +0.39	3.92	3.57	3.57	133,437
27 Feb 17	3.51000 +0.14	3.64	3.35	3.38	21,628
24 Feb 17	3.37000 +0.13	3.37	3.17	3.30	16,690
23 Feb 17	3.24000 -0.03	3.37	3.22	3.37	6,926
22 Feb 17	3.27000 +0.25	3.38	3.08	3.11	26,952
21 Feb 17	3.02000 -0.07	3.11	3.02	3.09	4,733
20 Feb 17	3.09000 +0.02	3.09	3.07	3.09	3,022
17 Feb 17	3.07000 +0.04	3.07	3.01	3.06	2,210
16 Feb 17	3.03000 +0.04	3.08	3.00	3.00	13,467
15 Feb 17	2.99010 +0.03	3.00	2.85	2.90	16,778
14 Feb 17	2.96000 -0.03	2.96	2.96	2.96	201
13 Feb 17	2.99010 +0.05	2.99	2.90	2.94	7,742
10 Feb 17	2.94010 +0.06	2.95	2.71	2.82	15,581
09 Feb 17	2.88000 +0.00	2.90	2.80	2.90	3,890
08 Feb 17	2.88000 +0.06	2.91	2.80	2.87	32,502
07 Feb 17	2.82010 +0.00	2.87	2.82	2.87	2,432
06 Feb 17	2.82010 +0.14	2.89	2.75	2.75	15,255
03 Feb 17	2.68000 -0.09	2.79	2.68	2.79	2,902
02 Feb 17	2.77000 +0.12	2.79	2.66	2.68	2,342
01 Feb 17	2.65000 +0.00	2.79	2.59	2.59	2,386
31 Jan 17	2.65000 +0.02	2.71	2.63	2.71	3,506
30 Jan 17	2.63010 -0.05	2.82	2.61	2.82	4,792
27 Jan 17	2.68000 -0.12	2.80	2.65	2.68	14,155
26 Jan 17	2.79990 +0.38	3.09	2.50	2.60	141,084
25 Jan 17	2.42000 -0.03	2.42	2.40	2.41	930
24 Jan 17	2.45000 -0.04	2.49	2.39	2.42	3,698
23 Jan 17	2.49000 -0.01	2.49	2.41	2.47	15,320
20 Jan 17	2.50000 -0.07	2.52	2.45	2.52	6,205
19 Jan 17	2.57000 +0.25	2.60	2.27	2.31	31,683
18 Jan 17	2.32000 +0.06	2.33	2.32	2.33	930
17 Jan 17	2.26000 +0.00	2.27	2.26	2.27	1,721
16 Jan 17	2.26000 -0.04	2.32	2.26	2.32	3,635
13 Jan 17	2.30000 +0.04	2.30	2.25	2.25	225
12 Jan 17	2.26000 -0.01	2.32	2.26	2.26	3,606
11 Jan 17	2.27010 -0.03	2.28	2.27	2.28	1,615
10 Jan 17	2.30000 +0.00	2.34	2.26	2.26	626
09 Jan 17	2.30000 -0.03	2.36	2.30	2.36	3,892
06 Jan 17	2.33000 +0.02	2.33	2.27	2.30	2,932
05 Jan 17	2.31000 +0.09	2.38	2.22	2.22	10,561
04 Jan 17	2.22010 -0.03	2.28	2.21	2.27	6,191
03 Jan 17	2.25000 -0.04	2.29	2.22	2.28	3,597
02 Jan 17	2.29000 +0.07	2.29	2.22	2.29	3,703
30 Dec 16	2.22010 +0.01	2.25	2.22	2.25	341
29 Dec 16	2.21000 -0.02	2.26	2.21	2.24	2,837
28 Dec 16	2.23000 +0.04	2.24	2.18	2.19	4,986
27 Dec 16	2.19000 -0.03	2.25	2.19	2.25	6,049
23 Dec 16	2.22010 +0.02	2.22	2.22	2.22	1,890
22 Dec 16	2.20000 -0.05	2.25	2.18	2.25	9,086
21 Dec 16	2.25000 -0.13	2.28	2.19	2.28	19,059
20 Dec 16	2.38000 +0.03	2.39	2.28	2.35	3,257
19 Dec 16	2.35000 -0.02	2.35	2.25	2.35	10,342
16 Dec 16	2.37000 +0.02	2.37	2.35	2.35	2,043
14 Dec 16	2.35000 -0.03	2.35	2.35	2.35	2,712
13 Dec 16	2.38000 +0.23	2.38	2.21	2.21	7,024
12 Dec 16	2.14990 -0.08	2.17	2.15	2.16	2,922
09 Dec 16	2.23000 -0.04	2.23	2.18	2.22	9,622
08 Dec 16	2.27010 +0.05	2.29	2.23	2.25	882
07 Dec 16	2.22010 -0.05	2.26	2.22	2.26	3,543
06 Dec 16	2.27010 -0.15	2.36	2.20	2.31	15,934
05 Dec 16	2.42000 +0.01	2.47	2.41	2.41	7,075
02 Dec 16	2.41000 -0.07	2.48	2.21	2.48	1,434
01 Dec 16	2.48000 -0.12	2.68	2.48	2.67	10,518
30 Nov 16	2.59990 -0.25	2.62	2.49	2.62	7,741
28 Nov 16	2.85000 +0.10	2.85	2.73	2.73	588
25 Nov 16	2.75010 +0.01	2.88	2.74	2.74	789
24 Nov 16	2.74000 -0.13	2.74	2.74	2.74	1
21 Nov 16	2.87010 +0.00	2.87	2.73	2.73	56
18 Nov 16	2.87010 +0.11	2.87	2.76	2.76	352
17 Nov 16	2.76000 -0.11	2.85	2.74	2.85	308
16 Nov 16	2.87010 -0.01	2.87	2.87	2.87	218
15 Nov 16	2.88000 -0.02	2.88	2.88	2.88	375
14 Nov 16	2.90000 +0.04	2.95	2.71	2.90	3,014
11 Nov 16	2.86000 +0.21	2.87	2.75	2.75	1,695
10 Nov 16	2.65000 -0.17	2.86	2.65	2.86	876
09 Nov 16	2.81990 +0.17	2.82	2.57	2.60	3,053
07 Nov 16	2.65000 +0.00	2.66	2.65	2.66	253
04 Nov 16	2.65000 +0.00	2.67	2.65	2.67	1,877
03 Nov 16	2.65000 -0.06	2.65	2.65	2.65	370
02 Nov 16	2.71000 -0.12	2.71	2.71	2.71	139
01 Nov 16	2.83010 -0.01	2.83	2.62	2.71	1,817
31 Oct 16	2.84000 +0.09	2.84	2.84	2.84	25
28 Oct 16	2.75010 -0.11	2.88	2.75	2.85	1,939
27 Oct 16	2.86000 +0.18	2.88	2.64	2.64	2,331
26 Oct 16	2.68000 +0.01	2.68	2.68	2.68	1,126
25 Oct 16	2.67000 -0.03	2.67	2.67	2.67	228
24 Oct 16	2.70010 -0.06	2.70	2.67	2.67	703
21 Oct 16	2.76000 +0.00	2.76	2.76	2.76	338
20 Oct 16	2.76000 +0.11	2.77	2.76	2.77	1,974
19 Oct 16	2.65000 -0.16	2.65	2.64	2.64	1,328
17 Oct 16	2.81000 +0.18	2.82	2.81	2.82	941
13 Oct 16	2.62990 -0.07	2.70	2.63	2.70	546
12 Oct 16	2.70010 -0.07	2.77	2.70	2.77	4,647
11 Oct 16	2.76990 +0.02	2.77	2.77	2.77	1,224
10 Oct 16	2.75010 -0.10	2.86	2.75	2.86	2,437
03 Oct 16	2.85000 -0.04	2.85	2.85	2.85	238
30 Sep 16	2.89000 +0.10	2.89	2.74	2.75	4,184
27 Sep 16	2.79000 -0.12	2.86	2.79	2.86	807
26 Sep 16	2.90990 +0.07	2.91	2.78	2.78	2,326
23 Sep 16	2.84000 +0.03	2.85	2.78	2.78	1,164
22 Sep 16	2.81000 -0.03	2.86	2.78	2.86	3,762
21 Sep 16	2.84000 -0.13	2.84	2.84	2.84	194
19 Sep 16	2.97010 +0.00	2.97	2.83	2.83	94
16 Sep 16	2.97010 +0.05	2.97	2.80	2.93	1,948
14 Sep 16	2.92010 +0.04	2.92	2.83	2.90	2,607
12 Sep 16	2.88000 -0.06	2.88	2.76	2.77	1,189
09 Sep 16	2.94010 +0.00	2.94	2.93	2.93	1,043
08 Sep 16	2.94010 +0.13	2.94	2.80	2.80	153
07 Sep 16	2.81000 -0.09	2.85	2.81	2.85	1,252
06 Sep 16	2.90000 +0.01	3.04	2.79	3.03	6,957
05 Sep 16	2.89000 -0.03	2.90	2.89	2.90	363
02 Sep 16	2.92010 -0.03	2.94	2.92	2.94	652
01 Sep 16	2.95000 +0.05	2.95	2.91	2.95	511
31 Aug 16	2.90000 -0.01	2.90	2.90	2.90	1,729
29 Aug 16	2.90990 -0.02	2.91	2.91	2.91	136
26 Aug 16	2.93000 +0.00	2.95	2.91	2.95	7,435
24 Aug 16	2.93000 -0.11	3.03	2.93	3.03	976
23 Aug 16	3.03990 +0.11	3.04	2.94	2.94	218
22 Aug 16	2.93000 -0.13	2.93	2.93	2.93	63
19 Aug 16	3.06000 +0.11	3.06	2.93	2.95	925
18 Aug 16	2.95000 +0.00	2.95	2.95	2.95	50
17 Aug 16	2.95000 -0.10	2.95	2.94	2.94	235
11 Aug 16	3.05000 +0.01	3.05	3.05	3.05	75
09 Aug 16	3.03990 +0.00	3.04	3.04	3.04	1,071
08 Aug 16	3.03990 -0.02	3.06	3.04	3.06	375
05 Aug 16	3.06000 +0.03	3.06	3.04	3.04	1,877
04 Aug 16	3.03000 +0.11	3.03	2.94	2.94	308
02 Aug 16	2.92010 -0.08	2.94	2.92	2.94	536
01 Aug 16	3.00000 +0.00	3.01	3.00	3.01	1,178
29 Jul 16	3.00000 -0.10	3.02	3.00	3.02	1,230
28 Jul 16	3.10000 -0.20	3.15	3.00	3.15	8,934
27 Jul 16	3.29990 +0.20	3.30	3.00	3.00	19,940
26 Jul 16	3.10000 +0.00	3.10	2.81	3.10	8,822
25 Jul 16	3.10000 +0.00	3.10	3.10	3.10	1,915
22 Jul 16	3.10000 +0.00	3.10	2.95	3.10	2,307
21 Jul 16	3.10000 +0.00	3.10	3.02	3.10	2,399
20 Jul 16	3.10000 +0.04	3.10	3.00	3.10	4,463
19 Jul 16	3.06000 -0.05	3.13	3.06	3.13	2,505
18 Jul 16	3.11010 +0.06	3.21	3.00	3.21	6,133
15 Jul 16	3.05000 +0.10	3.05	2.98	2.98	15,878
13 Jul 16	2.95000 +0.05	2.95	2.90	2.90	501
12 Jul 16	2.90000 -0.10	2.99	2.73	2.99	2,336
11 Jul 16	3.00000 +0.00	3.00	3.00	3.00	94
08 Jul 16	3.00000 +0.18	3.00	2.87	2.90	5,759
07 Jul 16	2.81990 +0.03	2.85	2.75	2.85	414
06 Jul 16	2.79000 -0.04	2.80	2.52	2.73	2,009
05 Jul 16	2.83010 +0.05	2.85	2.65	2.65	7,148
04 Jul 16	2.78000 +0.00	2.78	2.78	2.78	250
01 Jul 16	2.78000 +0.30	2.78	2.56	2.56	931
30 Jun 16	2.48000 -0.07	2.55	2.48	2.55	814
29 Jun 16	2.55000 +0.00	2.55	2.44	2.44	2,916
28 Jun 16	2.55000 +0.11	2.55	2.44	2.44	3,109
27 Jun 16	2.44010 -0.16	2.56	2.44	2.47	2,243
24 Jun 16	2.59990 -0.11	2.66	2.17	2.17	14,484
23 Jun 16	2.71000 -0.08	2.77	2.71	2.77	375
22 Jun 16	2.79000 -0.05	2.79	2.71	2.77	1,488
21 Jun 16	2.84000 +0.02	2.84	2.84	2.84	218
20 Jun 16	2.81990 +0.07	2.82	2.72	2.72	3,253
17 Jun 16	2.75010 +0.00	2.88	2.75	2.81	968
16 Jun 16	2.75010 -0.13	2.88	2.75	2.88	2,582
15 Jun 16	2.88000 -0.05	2.99	2.87	2.94	3,281
14 Jun 16	2.93000 -0.02	2.96	2.93	2.96	2,309
13 Jun 16	2.95000 +0.00	2.96	2.95	2.96	2,506
10 Jun 16	2.95000 -0.02	2.97	2.95	2.96	2,089
09 Jun 16	2.97010 -0.11	3.06	2.97	2.97	829
07 Jun 16	3.07990 +0.13	3.09	3.05	3.09	782
06 Jun 16	2.95000 -0.04	2.98	2.95	2.98	2,148
03 Jun 16	2.98990 -0.02	2.99	2.99	2.99	49
02 Jun 16	3.01000 +0.00	3.01	3.01	3.01	2,811
01 Jun 16	3.01000 +0.00	3.10	3.01	3.10	3,792
31 May 16	3.01000 -0.05	3.02	3.01	3.02	1,627
30 May 16	3.06000 +0.05	3.07	3.05	3.07	688
26 May 16	3.01000 -0.01	3.12	2.97	2.97	3,067
25 May 16	3.02000 -0.08	3.19	3.02	3.14	7,983
24 May 16	3.10000 +0.15	3.30	2.95	3.06	19,690
23 May 16	2.95000 -0.02	2.95	2.95	2.95	63
20 May 16	2.97010 -0.11	2.97	2.97	2.97	532
19 May 16	3.07990 +0.05	3.08	3.07	3.07	413
18 May 16	3.03000 +0.09	3.10	3.03	3.10	2,262
17 May 16	2.94010 -0.01	2.94	2.94	2.94	125
16 May 16	2.95000 -0.01	2.97	2.95	2.97	810
13 May 16	2.96000 +0.00	2.96	2.96	2.96	78
10 May 16	2.96000 +0.00	2.97	2.96	2.97	1,015
09 May 16	2.96000 +0.00	2.96	2.96	2.96	459
06 May 16	2.96000 -0.04	3.06	2.96	3.06	1,627
05 May 16	3.00000 -0.10	3.01	3.00	3.00	820
04 May 16	3.10000 -0.02	3.10	3.10	3.10	209
03 May 16	3.12000 +0.00	3.12	3.12	3.12	438
02 May 16	3.12000 -0.01	3.12	3.12	3.12	800
29 Apr 16	3.12990 +0.11	3.13	3.09	3.09	2,641
28 Apr 16	3.02000 -0.02	3.04	3.02	3.04	6,489
27 Apr 16	3.03990 -0.06	3.09	3.04	3.09	163
26 Apr 16	3.10000 -0.03	3.13	3.02	3.13	2,128
25 Apr 16	3.12990 +0.13	3.13	3.09	3.09	4,925
22 Apr 16	3.00000 -0.07	3.07	3.00	3.07	1,055
21 Apr 16	3.07000 -0.03	3.08	3.00	3.04	6,915
20 Apr 16	3.10000 +0.12	3.10	3.03	3.03	8,241
19 Apr 16	2.98000 -0.02	3.04	2.98	3.01	1,583
18 Apr 16	3.00000 +0.10	3.01	2.91	2.91	3,344
15 Apr 16	2.90000 +0.00	2.93	2.90	2.93	3,805
14 Apr 16	2.90000 -0.04	2.91	2.90	2.91	991
13 Apr 16	2.94010 -0.10	2.95	2.86	2.86	1,777
12 Apr 16	3.03990 +0.00	3.04	2.88	2.88	375
11 Apr 16	3.03990 +0.00	3.04	3.04	3.04	313
08 Apr 16	3.03990 +0.19	3.04	3.04	3.04	125
07 Apr 16	2.85000 -0.09	2.94	2.85	2.94	1,468
06 Apr 16	2.94010 -0.01	2.96	2.94	2.95	3,517
05 Apr 16	2.95000 -0.15	2.95	2.95	2.95	626
04 Apr 16	3.10000 +0.06	3.10	3.04	3.04	626
01 Apr 16	3.03990 -0.01	3.04	2.91	2.91	275
31 Mar 16	3.05000 +0.03	3.05	2.95	2.95	1,217
30 Mar 16	3.02000 +0.06	3.02	3.01	3.01	1,397
24 Mar 16	2.96000 -0.06	3.03	2.96	2.96	1,776
23 Mar 16	3.02000 -0.07	3.03	2.87	3.03	5,113
22 Mar 16	3.09010 -0.01	3.09	2.91	3.00	1,944
21 Mar 16	3.10000 +0.00	3.10	3.10	3.10	1,001
18 Mar 16	3.10000 +0.01	3.10	3.08	3.08	40
17 Mar 16	3.09010 +0.03	3.09	3.09	3.09	25
16 Mar 16	3.06000 +0.00	3.08	2.93	2.96	414
15 Mar 16	3.06000 -0.04	3.09	2.96	3.00	1,776
14 Mar 16	3.10000 +0.05	3.10	3.04	3.05	896
11 Mar 16	3.05000 -0.06	3.05	2.96	3.00	2,337
10 Mar 16	3.11010 +0.06	3.12	2.99	2.99	468
09 Mar 16	3.05000 -0.03	3.05	2.91	2.99	1,364
08 Mar 16	3.07990 -0.01	3.08	2.99	3.02	2,926
07 Mar 16	3.09010 -0.02	3.11	3.00	3.04	5,133
04 Mar 16	3.11010 +0.00	3.11	3.02	3.02	94
03 Mar 16	3.11010 -0.05	3.14	3.05	3.06	4,133
02 Mar 16	3.15990 +0.01	3.25	3.03	3.15	11,734
01 Mar 16	3.15000 +0.07	3.18	3.02	3.07	4,447
29 Feb 16	3.07990 +0.00	3.08	3.07	3.07	79
26 Feb 16	3.07990 +0.06	3.11	2.89	3.02	2,070
25 Feb 16	3.02000 -0.05	3.18	2.95	2.96	4,239
24 Feb 16	3.07000 -0.02	3.08	2.95	2.95	2,512
23 Feb 16	3.09010 +0.07	3.09	2.92	2.92	3,750
22 Feb 16	3.02000 +0.08	3.03	2.79	2.93	3,856
19 Feb 16	2.94010 +0.01	2.94	2.86	2.86	160
18 Feb 16	2.93000 -0.01	2.99	2.72	2.99	13,142
17 Feb 16	2.94010 -0.03	3.11	2.75	2.95	11,073
16 Feb 16	2.97010 +0.28	3.30	2.96	2.99	98,877
15 Feb 16	2.69000 +0.18	2.70	2.53	2.53	1,322
12 Feb 16	2.50990 +0.02	2.68	2.45	2.46	3,493
11 Feb 16	2.49010 -0.26	2.60	2.45	2.60	3,791
10 Feb 16	2.75010 +0.01	2.75	2.75	2.75	548
09 Feb 16	2.74000 +0.09	2.81	2.56	2.81	1,653
08 Feb 16	2.65000 -0.14	2.98	2.65	2.98	5,854
05 Feb 16	2.79000 -0.08	2.88	2.71	2.88	1,108
04 Feb 16	2.87010 -0.01	2.91	2.73	2.91	3,691
03 Feb 16	2.88000 -0.01	2.88	2.72	2.88	100
01 Feb 16	2.89000 +0.09	2.90	2.89	2.90	268
29 Jan 16	2.80010 +0.03	2.90	2.80	2.80	3,203
28 Jan 16	2.76990 +0.07	2.77	2.77	2.77	751
26 Jan 16	2.70010 +0.15	2.70	2.56	2.56	615
25 Jan 16	2.55000 -0.14	2.78	2.55	2.73	4,007
22 Jan 16	2.69000 +0.29	2.74	2.60	2.74	6,634
21 Jan 16	2.40000 +0.06	2.40	2.40	2.40	212
20 Jan 16	2.33990 -0.10	2.43	2.34	2.43	2,224
19 Jan 16	2.44010 -0.14	2.70	2.33	2.33	907
18 Jan 16	2.58010 -0.11	2.60	2.51	2.60	1,914
15 Jan 16	2.69000 +0.01	2.84	2.65	2.71	7,410
14 Jan 16	2.68000 -0.07	2.75	2.67	2.75	1,126
13 Jan 16	2.75010 -0.11	2.83	2.75	2.81	3,933
12 Jan 16	2.86000 +0.05	2.89	2.85	2.85	4,443
11 Jan 16	2.81000 -0.01	2.82	2.79	2.82	1,950
08 Jan 16	2.81990 -0.01	3.00	2.82	2.93	6,477
07 Jan 16	2.83010 -0.04	2.85	2.78	2.85	2,714
06 Jan 16	2.87010 -0.02	2.89	2.87	2.89	626
05 Jan 16	2.89000 -0.01	2.89	2.85	2.87	2,741
04 Jan 16	2.90000 +0.00	2.91	2.85	2.90	2,951
31 Dec 15	2.90000 -0.08	2.98	2.90	2.98	2,184
30 Dec 15	2.98000 +0.17	3.01	2.82	2.82	5,238
29 Dec 15	2.81000 +0.00	2.91	2.79	2.91	2,831
28 Dec 15	2.81000 -0.04	2.92	2.80	2.86	5,541
24 Dec 15	2.85000 -0.11	2.87	2.77	2.87	6,938
23 Dec 15	2.96000 +0.09	2.96	2.82	2.83	1,108
22 Dec 15	2.87010 -0.04	2.95	2.86	2.95	1,329
21 Dec 15	2.90990 -0.04	2.95	2.91	2.95	135
18 Dec 15	2.95000 +0.00	2.95	2.94	2.95	1,527
17 Dec 15	2.95000 -0.04	2.95	2.89	2.90	2,053
16 Dec 15	2.98990 +0.09	3.07	2.93	3.07	1,348
15 Dec 15	2.90000 +0.06	2.94	2.85	2.94	3,923
14 Dec 15	2.84000 -0.12	2.92	2.82	2.92	8,516
11 Dec 15	2.96000 -0.05	3.00	2.96	3.00	1,091
10 Dec 15	3.01000 -0.03	3.04	3.00	3.04	4,143
09 Dec 15	3.03990 -0.03	3.14	3.03	3.06	7,370
08 Dec 15	3.07000 -0.01	3.16	3.07	3.16	1,014
07 Dec 15	3.07990 -0.06	3.13	3.08	3.10	1,933
04 Dec 15	3.14010 +0.04	3.15	3.06	3.13	8,986
03 Dec 15	3.10000 +0.02	3.20	3.09	3.20	4,888
02 Dec 15	3.07990 -0.04	3.12	3.07	3.12	1,412
01 Dec 15	3.12000 +0.05	3.12	3.06	3.11	4,665
30 Nov 15	3.07000 -0.03	3.10	3.07	3.10	3,276
27 Nov 15	3.10000 +0.01	3.10	3.07	3.09	3,706
26 Nov 15	3.09010 -0.01	3.09	3.03	3.03	1,945
25 Nov 15	3.10000 +0.05	3.10	3.06	3.06	3,980
24 Nov 15	3.05000 -0.08	3.13	3.02	3.13	8,549
23 Nov 15	3.12990 +0.03	3.13	3.12	3.12	2,716
20 Nov 15	3.10000 +0.00	3.12	3.04	3.12	2,543
19 Nov 15	3.10000 -0.06	3.16	3.05	3.16	4,460
18 Nov 15	3.15990 +0.00	3.16	3.15	3.15	1,710
17 Nov 15	3.15990 +0.09	3.16	3.03	3.07	4,619
16 Nov 15	3.07000 -0.02	3.15	3.03	3.05	5,530
13 Nov 15	3.09010 -0.03	3.20	3.09	3.16	4,043
12 Nov 15	3.12000 -0.15	3.35	3.05	3.28	20,472
11 Nov 15	3.27000 +0.22	3.31	3.06	3.19	89,898
10 Nov 15	3.05000 +0.11	3.14	2.92	2.92	38,213
09 Nov 15	2.94010 +0.04	2.96	2.88	2.90	26,940
06 Nov 15	2.90000 -0.17	3.09	2.87	3.06	50,352
05 Nov 15	3.07000 -0.24	3.30	3.06	3.23	36,637
04 Nov 15	3.31010 +0.37	3.69	3.07	3.09	60,436
03 Nov 15	2.94010 -0.01	3.00	2.93	3.00	6,704
02 Nov 15	2.95000 -0.10	3.28	2.93	3.28	12,331
30 Oct 15	3.05000 -0.13	3.28	3.01	3.28	5,044
29 Oct 15	3.18000 +0.14	3.18	3.18	3.18	315
28 Oct 15	3.03990 -0.04	3.17	3.04	3.17	6,467
27 Oct 15	3.07990 -0.05	3.08	3.03	3.03	8,956
26 Oct 15	3.12990 -0.16	3.13	3.13	3.13	378
23 Oct 15	3.29000 +0.14	3.32	3.15	3.15	1,169
22 Oct 15	3.15000 -0.26	3.15	2.99	2.99	2,143
21 Oct 15	3.41000 -0.04	3.43	3.29	3.29	616
20 Oct 15	3.45010 +0.00	3.45	3.45	3.45	756
19 Oct 15	3.45010 +0.15	3.63	3.41	3.48	7,339
16 Oct 15	3.29990 -0.03	3.33	3.15	3.21	2,556
15 Oct 15	3.33000 +0.12	3.34	3.23	3.34	1,007
14 Oct 15	3.21000 -0.09	3.22	3.01	3.15	5,811
13 Oct 15	3.29990 -0.05	3.75	3.24	3.63	47,189
12 Oct 15	3.35010 +0.04	3.35	3.35	3.35	96
09 Oct 15	3.31000 -0.12	3.43	3.24	3.24	1,679
08 Oct 15	3.43000 +0.00	3.43	3.42	3.42	448
07 Oct 15	3.43000 -0.08	3.45	3.23	3.23	295
06 Oct 15	3.51000 +0.28	3.51	3.51	3.51	13
05 Oct 15	3.23010 -0.07	3.29	3.14	3.14	7,386
02 Oct 15	3.29990 +0.00	3.30	3.29	3.30	1,573
01 Oct 15	3.29990 -0.17	3.34	3.25	3.25	4,111
30 Sep 15	3.47010 -0.03	3.50	3.26	3.50	2,961
29 Sep 15	3.50000 -0.05	3.60	3.45	3.50	4,254
28 Sep 15	3.55000 -0.09	3.98	3.55	3.98	17,045
25 Sep 15	3.63990 -0.08	3.96	3.60	3.96	3,468
24 Sep 15	3.72000 -0.24	3.82	3.72	3.82	2,054
23 Sep 15	3.96000 +0.14	3.97	3.82	3.97	402
22 Sep 15	3.82000 +0.02	3.82	3.81	3.81	220
21 Sep 15	3.80000 -0.09	4.10	3.80	4.02	6,620
18 Sep 15	3.89000 +0.17	3.89	3.72	3.73	888
17 Sep 15	3.72000 -0.04	3.84	3.72	3.84	3,681
16 Sep 15	3.76010 -0.09	3.90	3.75	3.75	1,753
15 Sep 15	3.85000 -0.02	3.99	3.85	3.99	2,481
14 Sep 15	3.87000 -0.17	3.90	3.87	3.90	2,446
11 Sep 15	4.04010 +0.10	4.04	3.92	3.98	797
10 Sep 15	3.94000 +0.10	4.31	3.81	3.99	22,798
09 Sep 15	3.84000 -0.02	3.84	3.83	3.83	2,348
08 Sep 15	3.86000 +0.07	3.88	3.70	3.70	132
07 Sep 15	3.79000 -0.10	3.80	3.79	3.79	329
03 Sep 15	3.89000 -0.03	3.89	3.77	3.80	1,557
02 Sep 15	3.92000 +0.08	3.92	3.77	3.77	1,026
01 Sep 15	3.84000 -0.15	4.04	3.82	4.01	2,537
31 Aug 15	3.99000 +0.00	3.99	3.77	3.85	706
27 Aug 15	3.99000 -0.01	4.03	3.80	4.00	1,218
26 Aug 15	3.99990 -0.04	4.00	4.00	4.00	256
25 Aug 15	4.04010 -0.04	4.04	3.73	3.89	1,623
24 Aug 15	4.08000 +0.18	4.09	3.66	4.06	8,467
21 Aug 15	3.90000 -0.08	3.93	3.71	3.93	3,983
20 Aug 15	3.98000 -0.06	3.98	3.92	3.98	7,297
19 Aug 15	4.04010 -0.04	4.04	3.98	4.00	770
18 Aug 15	4.08000 -0.08	4.08	4.00	4.00	526
17 Aug 15	4.16000 +0.01	4.16	4.02	4.04	387
14 Aug 15	4.15000 +0.00	4.17	4.00	4.15	1,664
13 Aug 15	4.15000 +0.01	4.15	4.14	4.14	321
12 Aug 15	4.14000 +0.01	4.15	4.01	4.14	1,985
11 Aug 15	4.13010 -0.02	4.13	4.10	4.10	2,285
10 Aug 15	4.15000 +0.09	4.26	4.06	4.06	10,254
07 Aug 15	4.05990 +0.01	4.06	3.93	3.96	1,182
06 Aug 15	4.05010 -0.01	4.05	3.96	3.96	188
05 Aug 15	4.05990 +0.01	4.06	3.88	4.00	8,464
04 Aug 15	4.05010 +0.00	4.05	3.97	3.99	2,049
03 Aug 15	4.05010 -0.01	4.05	3.96	3.98	1,825
31 Jul 15	4.05990 +0.01	4.06	3.99	4.06	915
30 Jul 15	4.05010 +0.07	4.06	3.94	3.94	5,529
29 Jul 15	3.98000 +0.10	3.98	3.87	3.89	1,351
28 Jul 15	3.87990 -0.11	3.97	3.88	3.90	3,182
27 Jul 15	3.99000 -0.03	4.02	3.90	4.02	9,272
24 Jul 15	4.02000 -0.03	4.05	3.95	3.95	526
23 Jul 15	4.05010 +0.05	4.05	3.96	4.05	1,906
22 Jul 15	3.99990 +0.01	4.00	3.93	3.98	2,466
21 Jul 15	3.99000 -0.08	3.99	3.90	3.99	2,703
20 Jul 15	4.07010 -0.02	4.07	3.92	3.93	2,359
16 Jul 15	4.08990 +0.01	4.11	3.98	4.09	1,697
15 Jul 15	4.08000 +0.06	4.09	3.94	3.94	817
14 Jul 15	4.02000 +0.00	4.02	3.95	4.01	994
13 Jul 15	4.02000 -0.06	4.06	3.95	4.06	980
10 Jul 15	4.08000 +0.04	4.13	3.92	4.04	2,615
09 Jul 15	4.04010 +0.13	4.04	4.04	4.04	14
08 Jul 15	3.91000 -0.22	4.09	3.87	4.01	4,745
07 Jul 15	4.13010 +0.09	4.14	4.01	4.01	1,419
06 Jul 15	4.04010 -0.03	4.04	3.95	4.00	3,084
03 Jul 15	4.07010 +0.06	4.15	3.97	4.01	1,564
02 Jul 15	4.01010 -0.12	4.13	3.96	4.02	1,737
01 Jul 15	4.13010 +0.15	4.20	4.01	4.08	2,499
30 Jun 15	3.98000 +0.03	3.98	3.95	3.95	766
29 Jun 15	3.95010 -0.25	4.14	3.85	3.99	14,204
26 Jun 15	4.20000 -0.20	4.49	4.06	4.48	33,291
25 Jun 15	4.40000 +0.27	5.00	4.32	4.35	145,851
24 Jun 15	4.13010 -0.01	4.13	4.13	4.13	18
23 Jun 15	4.14000 +0.09	4.14	4.01	4.05	660
22 Jun 15	4.05010 -0.05	4.22	4.00	4.10	3,573
19 Jun 15	4.10010 -0.06	4.39	3.94	3.94	13,124
18 Jun 15	4.16000 +0.16	4.22	3.90	4.00	11,819
17 Jun 15	3.99990 -0.02	4.02	4.00	4.02	2,536
16 Jun 15	4.02000 -0.03	4.17	4.00	4.02	2,750
15 Jun 15	4.05010 +0.00	4.05	4.05	4.05	165
12 Jun 15	4.05010 -0.12	4.06	4.05	4.06	1,914
11 Jun 15	4.17000 -0.01	4.20	4.05	4.18	2,896
10 Jun 15	4.18000 +0.12	4.18	4.06	4.08	532
09 Jun 15	4.05990 +0.01	4.06	4.06	4.06	246
08 Jun 15	4.05010 -0.15	4.11	4.05	4.11	1,470
05 Jun 15	4.20000 -0.06	4.20	4.10	4.10	86
04 Jun 15	4.25990 -0.03	4.27	4.10	4.27	269
03 Jun 15	4.29000 +0.02	4.29	4.10	4.12	3,030
02 Jun 15	4.27000 +0.11	4.27	4.12	4.18	2,276
01 Jun 15	4.16000 -0.19	4.29	4.10	4.24	3,821
29 May 15	4.35000 -0.05	4.42	4.25	4.42	2,946
28 May 15	4.40000 -0.02	4.43	4.25	4.42	2,860
27 May 15	4.42000 -0.13	4.49	4.18	4.32	10,077
26 May 15	4.55010 +0.07	4.70	4.38	4.68	12,855
25 May 15	4.47990 +0.78	5.11	3.85	3.85	125,550
21 May 15	3.70000 +0.00	3.70	3.70	3.70	320
20 May 15	3.70000 -0.08	3.78	3.70	3.78	500
19 May 15	3.77990 +0.12	3.78	3.66	3.67	704
18 May 15	3.66000 -0.04	3.70	3.66	3.70	571
15 May 15	3.70000 -0.12	3.78	3.42	3.72	10,328
14 May 15	3.82000 -0.01	3.82	3.82	3.82	512
13 May 15	3.83010 -0.13	4.23	3.83	4.23	3,211
12 May 15	3.96000 +0.30	4.26	3.96	3.98	11,979
11 May 15	3.66000 +0.01	3.66	3.57	3.57	384
08 May 15	3.65010 +0.00	3.68	3.65	3.68	843
07 May 15	3.65010 -0.02	3.65	3.65	3.65	384
06 May 15	3.66990 -0.12	3.79	3.65	3.79	1,683
05 May 15	3.79000 -0.11	3.82	3.79	3.81	5,125
04 May 15	3.90000 -0.06	3.95	3.90	3.95	2,048
30 Apr 15	3.96000 -0.06	4.00	3.96	4.00	3,933
29 Apr 15	4.02000 -0.03	4.03	4.02	4.03	243
28 Apr 15	4.05010 -0.09	4.18	4.05	4.15	649
27 Apr 15	4.14000 -0.03	4.14	4.00	4.02	3,554
24 Apr 15	4.17000 +0.03	4.17	4.01	4.14	999
23 Apr 15	4.14000 +0.12	4.14	4.06	4.14	1,884
22 Apr 15	4.02000 -0.03	4.17	4.02	4.05	503
21 Apr 15	4.05010 -0.10	4.05	4.01	4.01	205
20 Apr 15	4.15000 -0.03	4.15	4.15	4.15	128
17 Apr 15	4.18000 -0.06	4.24	4.01	4.24	1,716
16 Apr 15	4.24010 +0.07	4.24	4.17	4.17	768
15 Apr 15	4.17000 +0.00	4.17	4.14	4.15	1,089
14 Apr 15	4.17000 +0.16	4.17	3.98	4.01	2,722
13 Apr 15	4.01010 -0.14	4.09	4.01	4.09	1,610
10 Apr 15	4.15000 -0.02	4.15	4.04	4.04	332
09 Apr 15	4.17000 +0.10	4.17	4.17	4.17	154
08 Apr 15	4.07010 +0.01	4.07	4.06	4.06	50
07 Apr 15	4.05990 -0.01	4.07	4.06	4.07	660
02 Apr 15	4.07010 -0.03	4.10	4.06	4.10	3,581
01 Apr 15	4.10010 -0.09	4.10	4.09	4.09	638
31 Mar 15	4.19010 -0.03	4.32	4.08	4.32	1,376
30 Mar 15	4.22010 +0.17	4.22	4.05	4.06	2,719
27 Mar 15	4.05010 +0.00	4.07	4.05	4.07	1,089
26 Mar 15	4.05010 -0.03	4.10	4.05	4.08	1,919
25 Mar 15	4.08000 -0.06	4.33	4.08	4.20	9,643
24 Mar 15	4.14000 +0.08	4.18	4.06	4.06	525
23 Mar 15	4.05990 -0.12	4.19	4.04	4.18	3,754
20 Mar 15	4.18000 +0.07	4.18	4.07	4.11	1,570
19 Mar 15	4.11000 -0.08	4.11	4.10	4.10	416
18 Mar 15	4.19010 -0.03	4.20	4.08	4.08	1,265
17 Mar 15	4.22010 +0.02	4.22	4.06	4.14	6,664
16 Mar 15	4.20000 +0.00	4.26	4.12	4.15	2,439
13 Mar 15	4.20000 -0.04	4.24	4.15	4.20	2,182
12 Mar 15	4.24010 -0.11	4.33	4.12	4.33	8,091
11 Mar 15	4.35000 -0.04	4.43	4.32	4.43	4,492
10 Mar 15	4.39000 +0.16	4.87	4.28	4.71	40,815
09 Mar 15	4.23000 -0.01	4.23	4.20	4.20	200
06 Mar 15	4.24010 -0.06	4.45	4.22	4.45	3,126
05 Mar 15	4.30000 -0.01	4.49	4.20	4.49	11,155
04 Mar 15	4.31010 +0.01	4.49	4.31	4.48	6,843
03 Mar 15	4.30000 -0.24	4.46	4.28	4.37	8,160
02 Mar 15	4.53990 -0.03	4.57	4.36	4.57	3,304
27 Feb 15	4.56990 -0.03	4.69	4.57	4.69	3,586
26 Feb 15	4.60010 +0.11	4.60	4.41	4.42	1,554
25 Feb 15	4.49010 -0.09	4.62	4.40	4.58	5,323
24 Feb 15	4.58010 +0.51	4.63	4.22	4.28	47,982
23 Feb 15	4.07010 -0.13	4.42	4.06	4.42	4,288
20 Feb 15	4.20000 -0.07	4.44	4.20	4.38	11,372
19 Feb 15	4.27000 -0.36	4.81	4.13	4.81	52,029
18 Feb 15	4.63000 +1.01	5.40	4.04	4.10	199,010
17 Feb 15	3.62010 -0.03	3.64	3.62	3.64	448
16 Feb 15	3.65010 +0.03	3.65	3.61	3.65	3,762
13 Feb 15	3.62010 -0.08	3.79	3.61	3.79	4,820
12 Feb 15	3.70000 +0.01	3.80	3.69	3.70	2,259
11 Feb 15	3.69000 -0.15	3.70	3.69	3.70	387
10 Feb 15	3.84000 -0.01	3.84	3.70	3.70	347
09 Feb 15	3.85000 +0.19	3.94	3.63	3.64	4,688
05 Feb 15	3.66000 -0.01	3.77	3.66	3.77	1,697
04 Feb 15	3.66990 -0.01	3.75	3.66	3.75	1,031
03 Feb 15	3.68000 +0.10	3.77	3.66	3.77	2,549
02 Feb 15	3.57990 -0.13	3.61	3.57	3.59	2,443
30 Jan 15	3.71010 -0.01	3.88	3.66	3.68	2,758
29 Jan 15	3.72000 -0.01	3.73	3.72	3.73	3,315
28 Jan 15	3.73000 -0.21	3.76	3.66	3.76	3,553
27 Jan 15	3.94000 -0.02	3.96	3.85	3.85	2,396
26 Jan 15	3.96000 +0.16	3.96	3.80	3.95	2,049
23 Jan 15	3.80000 +0.01	3.80	3.80	3.80	228
22 Jan 15	3.79000 +0.03	4.05	3.78	4.05	5,155
21 Jan 15	3.76010 -0.07	3.96	3.76	3.96	1,155
20 Jan 15	3.83010 -0.10	4.10	3.76	4.08	4,768
19 Jan 15	3.93010 -0.05	3.93	3.90	3.90	690
16 Jan 15	3.98000 +0.21	4.00	3.77	4.00	1,914
15 Jan 15	3.77000 -0.03	3.99	3.75	3.75	3,343
14 Jan 15	3.80000 -0.20	3.80	3.74	3.74	6,564
13 Jan 15	3.99990 +0.20	4.00	3.65	3.98	7,006
12 Jan 15	3.80000 -0.21	4.01	3.80	4.01	6,705
09 Jan 15	4.01010 -0.11	4.28	4.01	4.28	5,707
08 Jan 15	4.11990 -0.35	4.29	4.06	4.29	13,200
07 Jan 15	4.47000 +0.65	4.65	3.84	3.84	46,151
06 Jan 15	3.82000 +0.08	3.91	3.68	3.85	9,278
05 Jan 15	3.74010 +0.27	4.14	3.47	3.47	35,435
02 Jan 15	3.47010 +0.23	3.47	3.41	3.43	5,655
31 Dec 14	3.24000 -0.05	3.30	3.24	3.30	1,753
30 Dec 14	3.29000 +0.04	3.30	3.21	3.21	2,085
29 Dec 14	3.25000 +0.07	3.45	3.21	3.21	12,812
24 Dec 14	3.18000 -0.16	3.29	3.14	3.20	3,406
23 Dec 14	3.34000 -0.06	3.40	3.10	3.31	12,109
22 Dec 14	3.39990 -0.40	3.80	3.35	3.80	10,170
19 Dec 14	3.80000 +0.06	3.82	3.69	3.80	5,085
18 Dec 14	3.74010 +0.22	3.74	3.35	3.67	1,198
17 Dec 14	3.51990 +0.01	3.56	3.36	3.36	237
16 Dec 14	3.51000 -0.17	3.81	3.37	3.55	4,597
15 Dec 14	3.68000 +0.00	3.88	3.68	3.84	3,607
12 Dec 14	3.68000 -0.07	3.88	3.68	3.88	2,281
11 Dec 14	3.75000 +0.23	3.90	3.53	3.53	2,446
10 Dec 14	3.51990 +0.14	4.00	3.42	3.65	10,888
09 Dec 14	3.38010 +0.07	3.39	3.17	3.17	1,427
08 Dec 14	3.31000 -0.13	3.38	3.10	3.10	1,967
04 Dec 14	3.44000 +0.01	3.53	3.44	3.53	6,145
03 Dec 14	3.43000 -0.13	3.56	3.30	3.52	5,742
02 Dec 14	3.56010 -0.10	3.56	3.33	3.33	3,192
01 Dec 14	3.66000 -0.04	3.69	3.34	3.69	4,282
28 Nov 14	3.70000 -0.19	3.90	3.70	3.90	1,147
27 Nov 14	3.89000 +0.04	3.90	3.64	3.88	3,277
26 Nov 14	3.84990 +0.36	3.85	3.51	3.51	9,104
25 Nov 14	3.48990 +0.21	3.55	3.27	3.27	6,112
24 Nov 14	3.28010 +0.23	3.28	3.20	3.23	1,274
20 Nov 14	3.05000 -0.05	3.08	3.05	3.07	2,337
19 Nov 14	3.10000 +0.00	3.12	3.00	3.11	2,034
18 Nov 14	3.10000 -0.19	3.48	3.03	3.29	16,424
17 Nov 14	3.29010 -0.20	3.45	3.27	3.45	3,074
14 Nov 14	3.48990 -0.02	3.83	3.49	3.83	6,299
12 Nov 14	3.51010 -0.35	3.85	3.50	3.84	5,726
07 Nov 14	3.86000 -0.07	3.89	3.60	3.67	2,393
06 Nov 14	3.93010 +0.29	3.93	3.64	3.64	1,630
05 Nov 14	3.63990 -0.22	3.80	3.64	3.68	1,746
04 Nov 14	3.86000 -0.02	3.87	3.61	3.86	1,126
03 Nov 14	3.87990 +0.04	3.88	3.56	3.56	3,386
31 Oct 14	3.84000 +0.07	3.84	3.48	3.48	1,123
30 Oct 14	3.77010 -0.01	3.77	3.60	3.60	384
29 Oct 14	3.78000 -0.06	3.84	3.65	3.84	2,650
28 Oct 14	3.84000 +0.31	3.84	3.58	3.58	473
27 Oct 14	3.53000 -0.26	3.78	3.45	3.75	5,515
24 Oct 14	3.79000 -0.01	3.81	3.79	3.81	1,038
23 Oct 14	3.80000 -0.25	4.05	3.80	4.05	2,270
21 Oct 14	4.05010 +0.00	4.05	3.72	4.00	800
20 Oct 14	4.05010 +0.00	4.05	4.00	4.00	2,246
17 Oct 14	4.05010 +0.07	4.05	4.03	4.03	2,593
16 Oct 14	3.98000 -0.12	4.06	3.98	4.05	6,598
15 Oct 14	4.10010 -0.02	4.11	4.05	4.11	1,467
14 Oct 14	4.11990 -0.37	4.19	4.05	4.06	4,065
13 Oct 14	4.49010 -0.16	4.49	4.04	4.07	5,911
10 Oct 14	4.65000 -0.02	4.66	4.41	4.66	1,243
09 Oct 14	4.67010 +0.01	4.67	4.66	4.66	380
08 Oct 14	4.66000 -0.33	4.67	4.66	4.66	696
06 Oct 14	4.99000 +0.39	4.99	4.99	4.99	40
03 Oct 14	4.60010 +0.07	4.61	4.60	4.61	267
02 Oct 14	4.53000 -0.47	4.70	4.52	4.70	1,216
01 Oct 14	5.00010 +0.09	5.00	4.70	4.91	2,147
30 Sep 14	4.91010 -0.01	4.91	4.91	4.91	373
29 Sep 14	4.92000 +0.01	4.92	4.90	4.91	1,200
26 Sep 14	4.91010 -0.01	4.93	4.89	4.93	840
25 Sep 14	4.92000 -0.24	4.92	4.92	4.92	256
23 Sep 14	5.16000 +0.00	5.16	4.90	5.14	1,154
18 Sep 14	5.16000 +0.07	5.16	5.00	5.08	2,783
17 Sep 14	5.09010 +0.21	5.10	4.90	5.10	480
16 Sep 14	4.88000 -0.28	5.16	4.88	5.00	3,365
15 Sep 14	5.16000 +0.16	5.16	5.00	5.00	1,472
12 Sep 14	5.00010 -0.18	5.01	5.00	5.01	2,081
11 Sep 14	5.18000 +0.18	5.18	5.02	5.15	1,664
10 Sep 14	5.00010 -0.20	5.18	4.93	5.01	2,415
09 Sep 14	5.19990 +0.00	5.20	5.01	5.02	967
05 Sep 14	5.19990 -0.05	5.20	5.20	5.20	7
04 Sep 14	5.25010 +0.00	5.25	5.24	5.24	667
03 Sep 14	5.25010 +0.08	5.25	5.01	5.17	1,022
02 Sep 14	5.17000 -0.02	5.17	4.96	5.10	256
01 Sep 14	5.18990 -0.11	5.38	5.19	5.38	147
29 Aug 14	5.30000 +0.31	5.30	4.94	4.98	1,614
28 Aug 14	4.99000 -0.11	4.99	4.98	4.98	157
27 Aug 14	5.10000 -0.21	5.31	4.98	5.31	5,191
26 Aug 14	5.31000 -0.05	5.31	5.31	5.31	13
25 Aug 14	5.36010 +0.38	5.36	4.96	4.99	9,182
21 Aug 14	4.98000 -0.22	5.00	4.98	5.00	601
19 Aug 14	5.19990 -0.01	5.20	5.20	5.20	261
18 Aug 14	5.21010 +0.29	5.21	5.21	5.21	13
15 Aug 14	4.92000 -0.10	5.06	4.91	5.06	1,552
14 Aug 14	5.01990 +0.00	5.02	5.02	5.02	397
13 Aug 14	5.01990 -0.22	5.02	4.97	4.97	96
12 Aug 14	5.24000 -0.05	5.29	4.97	4.97	232
11 Aug 14	5.28990 -0.03	5.29	5.29	5.29	51
07 Aug 14	5.31990 +0.12	5.32	4.85	4.85	503
04 Aug 14	5.19990 -0.18	5.20	5.20	5.20	113
01 Aug 14	5.38000 +0.30	5.38	4.85	5.00	1,926
31 Jul 14	5.08010 -0.12	5.19	5.06	5.15	2,063
30 Jul 14	5.19990 -0.06	5.29	5.15	5.29	161
29 Jul 14	5.26000 +0.00	5.28	5.26	5.26	153
28 Jul 14	5.26000 -0.09	5.26	5.15	5.16	802
25 Jul 14	5.35000 -0.15	5.35	5.12	5.12	607
24 Jul 14	5.50010 -0.15	5.50	5.10	5.12	3,007
23 Jul 14	5.65000 +0.14	5.65	5.53	5.58	1,627
22 Jul 14	5.51010 +0.36	5.52	5.20	5.52	628
21 Jul 14	5.15010 +0.00	5.52	5.15	5.15	1,539
18 Jul 14	5.15010 -0.51	5.49	5.15	5.42	5,291
16 Jul 14	5.66010 +0.26	5.66	5.66	5.66	80
15 Jul 14	5.40000 -0.29	5.70	5.40	5.41	1,506
11 Jul 14	5.69000 +0.19	5.69	5.47	5.47	559
10 Jul 14	5.50010 -0.19	5.70	5.50	5.50	1,652
08 Jul 14	5.69000 -0.02	5.71	5.50	5.71	2,102
07 Jul 14	5.71000 -0.04	5.76	5.46	5.76	1,901
04 Jul 14	5.75010 +0.01	5.75	5.75	5.75	120
03 Jul 14	5.74000 +0.23	5.74	5.74	5.74	1
02 Jul 14	5.51010 +0.00	5.75	5.50	5.50	1,767
01 Jul 14	5.51010 -0.18	5.96	5.51	5.96	4,101
30 Jun 14	5.69000 -0.09	5.83	5.69	5.80	2,923
27 Jun 14	5.78010 +0.10	5.78	5.78	5.78	323
26 Jun 14	5.67990 -0.12	5.79	5.61	5.68	1,848
25 Jun 14	5.79990 -0.01	5.81	5.68	5.81	1,292
24 Jun 14	5.81010 -0.05	5.85	5.60	5.85	3,132
23 Jun 14	5.85990 -0.14	6.04	5.70	6.04	6,847
20 Jun 14	6.00010 -0.15	6.04	5.90	5.94	4,152
19 Jun 14	6.15010 +0.20	6.19	6.15	6.19	2,249
18 Jun 14	5.94980 -0.31	6.20	5.95	6.20	3,290
17 Jun 14	6.26010 -0.01	6.26	6.26	6.26	267
16 Jun 14	6.27010 +0.03	6.27	5.80	6.24	5,500
13 Jun 14	6.24000 -0.04	6.24	6.24	6.24	1,410
12 Jun 14	6.27990 +0.00	6.28	6.24	6.27	890
11 Jun 14	6.27990 -0.01	6.29	6.23	6.27	3,586
10 Jun 14	6.29010 -0.10	6.48	6.27	6.34	2,795
09 Jun 14	6.38990 +0.05	6.39	6.27	6.28	1,958
06 Jun 14	6.33990 +0.09	6.53	6.27	6.40	947
05 Jun 14	6.24990 -0.02	6.41	6.24	6.27	2,267
04 Jun 14	6.27010 -0.20	6.50	6.23	6.37	1,792
03 Jun 14	6.47000 +0.07	6.53	6.33	6.33	2,350
02 Jun 14	6.39990 -0.05	6.49	6.33	6.49	4,384
30 May 14	6.44990 -0.19	6.58	6.35	6.55	4,891
29 May 14	6.63990 +0.00	6.64	6.51	6.63	597
28 May 14	6.63990 -0.06	6.64	6.45	6.46	5,863
27 May 14	6.70000 -0.06	6.77	6.35	6.77	1,650
26 May 14	6.75990 -0.13	6.76	6.69	6.69	305
23 May 14	6.89000 +0.00	6.89	6.52	6.88	712
22 May 14	6.89000 +0.34	6.89	6.41	6.60	4,444
21 May 14	6.55010 +0.05	6.55	6.50	6.50	1,003
20 May 14	6.50010 -0.13	6.80	6.50	6.80	1,639
19 May 14	6.63000 -0.46	7.13	6.26	7.13	13,222
16 May 14	7.09000 -0.02	7.09	6.97	6.98	3,513
15 May 14	7.11000 +0.14	7.11	6.98	6.98	1,040
14 May 14	6.97000 -0.11	6.99	6.97	6.99	1,444
13 May 14	7.08010 -0.05	7.10	6.97	7.10	2,225
12 May 14	7.13000 -0.04	7.13	7.00	7.01	353
09 May 14	7.16990 -0.02	7.17	6.96	6.97	2,447
07 May 14	7.19020 -0.03	7.19	6.96	7.03	1,094
05 May 14	7.22010 +0.02	7.22	7.01	7.03	739
02 May 14	7.20010 -0.04	7.20	6.98	6.98	376
30 Apr 14	7.23990 +0.14	7.31	7.05	7.11	1,815
29 Apr 14	7.10010 -0.10	7.10	7.02	7.10	459
28 Apr 14	7.20010 +0.00	7.34	7.10	7.20	3,050
25 Apr 14	7.20010 -0.14	7.33	7.14	7.15	1,227
24 Apr 14	7.34010 +0.14	7.34	7.12	7.20	3,616
23 Apr 14	7.20010 -0.18	7.39	6.98	7.39	4,098
22 Apr 14	7.38000 +0.34	7.38	7.38	7.38	207
17 Apr 14	7.04000 +0.10	7.05	7.03	7.05	696
16 Apr 14	6.94010 -0.21	7.20	6.92	7.20	4,221
15 Apr 14	7.15000 -0.09	7.16	6.95	7.16	5,205
14 Apr 14	7.23990 -0.31	7.44	7.12	7.42	6,989
11 Apr 14	7.55000 +0.07	7.68	7.40	7.45	7,401
10 Apr 14	7.48010 -0.28	7.70	7.41	7.51	4,932
09 Apr 14	7.76010 +0.15	7.76	7.41	7.67	3,021
08 Apr 14	7.61010 -0.39	7.98	7.40	7.98	6,810
07 Apr 14	8.00000 -0.04	8.00	7.46	7.86	1,456
04 Apr 14	8.04010 +0.04	8.04	7.65	7.86	5,537
03 Apr 14	8.00000 +0.57	8.00	7.42	7.42	6,668
02 Apr 14	7.43000 -0.11	7.53	7.41	7.42	2,778
01 Apr 14	7.54000 -0.12	7.55	7.36	7.37	2,914
31 Mar 14	7.66000 -0.09	7.70	7.29	7.51	4,276
28 Mar 14	7.75000 -0.06	7.85	7.32	7.81	11,115
27 Mar 14	7.81000 -0.30	7.99	7.81	7.96	7,146
26 Mar 14	8.11000 -0.17	8.28	8.02	8.20	3,428
25 Mar 14	8.28000 +0.00	8.28	7.91	8.26	2,151
24 Mar 14	8.28000 +0.01	8.33	7.90	7.97	3,864
21 Mar 14	8.27020 +0.43	8.48	8.02	8.04	12,133
20 Mar 14	7.83990 -0.18	8.04	7.82	7.90	2,773
19 Mar 14	8.02000 -0.13	8.06	7.77	8.04	4,404
18 Mar 14	8.15020 +0.04	8.33	7.65	8.33	14,761
17 Mar 14	8.11000 -0.09	8.47	8.00	8.00	1,710
14 Mar 14	8.19990 -0.45	8.61	7.87	8.60	25,561
13 Mar 14	8.65000 -0.23	8.87	8.65	8.65	6,092
12 Mar 14	8.88000 -0.27	9.00	8.64	9.00	6,691
11 Mar 14	9.15000 -0.08	9.20	8.93	9.20	2,121
10 Mar 14	9.23000 +0.51	9.46	8.65	8.73	17,798
07 Mar 14	8.72000 -0.30	9.02	8.72	9.00	12,150
06 Mar 14	9.02010 -0.22	9.45	8.99	8.99	8,605
05 Mar 14	9.24000 +0.11	9.43	8.99	9.06	12,790
04 Mar 14	9.13000 -0.03	9.62	9.06	9.20	10,487
03 Mar 14	9.15990 -0.85	9.80	8.95	9.78	39,434
28 Feb 14	10.01010 -0.29	11.25	9.95	10.98	65,196
27 Feb 14	10.30000 +1.44	11.45	8.90	9.00	176,807
26 Feb 14	8.86000 -0.49	9.39	8.45	9.35	25,287
25 Feb 14	9.35000 -0.30	9.44	8.32	9.44	70,849
24 Feb 14	9.65010 +2.64	9.65	7.00	7.07	171,240
21 Feb 14	7.01000 -0.14	7.25	7.01	7.15	4,629
20 Feb 14	7.15000 +0.03	7.26	7.10	7.12	5,212
19 Feb 14	7.11990 -0.04	7.28	7.10	7.28	8,029
18 Feb 14	7.16010 +0.06	7.27	7.11	7.11	2,718
17 Feb 14	7.10010 -0.16	7.26	7.09	7.26	1,999
14 Feb 14	7.26000 +0.17	7.28	7.08	7.08	4,585
13 Feb 14	7.09000 +0.17	7.28	7.06	7.27	7,875
12 Feb 14	6.92000 -0.12	7.26	6.91	7.15	6,423
11 Feb 14	7.04000 -0.13	7.37	7.01	7.32	10,533
10 Feb 14	7.16990 +0.48	7.34	6.70	6.70	16,303
07 Feb 14	6.69010 +0.41	7.08	6.50	6.50	18,266
06 Feb 14	6.27990 -0.15	6.55	6.27	6.45	6,002
05 Feb 14	6.43010 +0.18	6.45	6.40	6.41	5,085
04 Feb 14	6.24990 +0.07	6.40	6.18	6.18	3,656
03 Feb 14	6.18000 +0.01	6.40	6.16	6.38	2,073
31 Jan 14	6.17000 -0.03	6.34	6.15	6.20	1,978
30 Jan 14	6.20000 -0.07	6.39	6.13	6.29	2,754
29 Jan 14	6.27010 +0.08	6.48	6.22	6.47	3,949
28 Jan 14	6.19000 +0.11	6.44	6.11	6.44	1,623
27 Jan 14	6.08000 -0.11	6.34	6.00	6.34	10,584
24 Jan 14	6.19000 -0.18	6.54	6.19	6.54	7,673
23 Jan 14	6.36990 +0.12	6.61	6.18	6.35	5,859
22 Jan 14	6.24990 -0.29	6.61	6.15	6.15	4,229
21 Jan 14	6.54000 +0.02	6.70	6.05	6.69	13,050
20 Jan 14	6.51990 +0.17	6.74	6.35	6.35	9,296
17 Jan 14	6.35000 +0.20	6.47	6.15	6.20	12,973
16 Jan 14	6.15010 +0.15	6.19	6.06	6.15	2,555
15 Jan 14	6.00010 +0.10	6.13	5.99	5.99	2,322
14 Jan 14	5.90010 +0.10	6.24	5.80	5.81	13,792
13 Jan 14	5.79990 -0.01	5.92	5.77	5.91	4,796
10 Jan 14	5.81010 +0.00	5.81	5.77	5.80	1,287
09 Jan 14	5.81010 +0.06	5.92	5.81	5.85	1,580
08 Jan 14	5.75010 +0.12	5.98	5.70	5.88	2,749
07 Jan 14	5.63010 +0.01	5.89	5.60	5.62	608
06 Jan 14	5.62000 -0.23	5.90	5.62	5.90	1,060
03 Jan 14	5.84990 +0.43	5.93	5.41	5.41	7,746
02 Jan 14	5.42010 +0.00	5.48	5.42	5.48	1,659
31 Dec 13	5.42010 -0.10	5.67	5.42	5.67	4,044
30 Dec 13	5.52000 -0.04	5.68	5.52	5.56	2,093
27 Dec 13	5.55990 -0.04	5.70	5.56	5.70	576
24 Dec 13	5.60000 +0.00	5.71	5.60	5.71	640
23 Dec 13	5.60000 +0.00	5.80	5.50	5.80	7,658
20 Dec 13	5.60000 +0.01	5.74	5.60	5.74	2,563
19 Dec 13	5.59000 +0.14	5.82	5.45	5.46	4,459
18 Dec 13	5.45000 -0.12	5.89	5.45	5.62	10,357
17 Dec 13	5.57000 +0.17	6.48	5.41	5.41	37,505
16 Dec 13	5.40000 -0.05	5.44	5.40	5.44	832
13 Dec 13	5.45000 +0.00	5.48	5.45	5.48	2,525
12 Dec 13	5.45000 -0.10	5.66	5.41	5.41	2,306
11 Dec 13	5.55000 -0.13	5.68	5.49	5.67	830
10 Dec 13	5.67990 +0.39	5.70	5.29	5.29	6,909
09 Dec 13	5.28990 -0.06	5.50	5.28	5.28	2,721
06 Dec 13	5.35000 +0.03	5.54	5.35	5.53	2,966
05 Dec 13	5.31990 +0.01	5.54	5.27	5.31	2,707
04 Dec 13	5.31000 +0.09	5.74	5.05	5.05	9,853
03 Dec 13	5.22020 +0.16	5.40	5.18	5.18	5,690
02 Dec 13	5.06010 -0.04	5.38	5.05	5.38	4,575
29 Nov 13	5.10000 +0.13	5.59	5.10	5.10	21,116
28 Nov 13	4.97010 +0.01	5.06	4.96	4.96	163
27 Nov 13	4.95990 +0.02	5.07	4.95	5.07	557
26 Nov 13	4.94010 +0.01	5.05	4.94	4.97	1,718
25 Nov 13	4.92990 +0.02	4.93	4.92	4.93	675
22 Nov 13	4.91010 -0.09	5.05	4.90	4.90	123
21 Nov 13	5.00010 -0.05	5.01	5.00	5.01	614
20 Nov 13	5.05000 +0.05	5.05	4.91	4.91	2,973
19 Nov 13	5.00010 +0.09	5.06	4.90	4.90	1,707
18 Nov 13	4.91010 +0.04	5.05	4.81	4.81	2,035
15 Nov 13	4.87000 -0.02	5.08	4.86	4.90	739
14 Nov 13	4.89010 +0.01	4.89	4.89	4.89	420
13 Nov 13	4.88000 -0.03	4.89	4.88	4.89	271
12 Nov 13	4.91010 -0.12	5.03	4.91	5.03	555
11 Nov 13	5.03010 +0.00	5.03	5.03	5.03	244
08 Nov 13	5.03010 +0.00	5.19	5.03	5.19	284
07 Nov 13	5.03010 -0.02	5.23	5.00	5.23	1,592
06 Nov 13	5.05000 +0.00	5.23	5.00	5.05	1,026
05 Nov 13	5.05000 -0.01	5.25	5.05	5.25	215
04 Nov 13	5.06010 +0.20	5.36	4.81	4.86	6,206
01 Nov 13	4.86000 -0.09	4.95	4.86	4.95	1,411
31 Oct 13	4.95010 +0.00	5.00	4.94	4.95	2,031
30 Oct 13	4.95010 -0.13	5.15	4.94	5.09	1,036
29 Oct 13	5.08010 +0.03	5.10	4.87	5.05	1,571
28 Oct 13	5.05000 -0.08	5.19	5.02	5.03	1,431
25 Oct 13	5.13000 -0.12	5.26	5.11	5.25	3,676
24 Oct 13	5.25010 +0.49	5.88	4.89	4.89	38,561
23 Oct 13	4.76000 +0.01	4.82	4.76	4.82	67
22 Oct 13	4.75000 +0.03	4.83	4.62	4.70	3,933
21 Oct 13	4.72010 -0.04	4.83	4.71	4.75	1,182
18 Oct 13	4.76000 -0.07	4.89	4.76	4.83	1,394
17 Oct 13	4.83010 +0.09	4.83	4.83	4.83	611
16 Oct 13	4.73990 -0.01	4.75	4.72	4.73	1,023
15 Oct 13	4.75000 +0.00	4.75	4.72	4.75	967
14 Oct 13	4.75000 +0.01	4.94	4.75	4.94	285
11 Oct 13	4.73990 -0.02	4.97	4.74	4.97	864
10 Oct 13	4.76000 -0.16	4.97	4.76	4.92	368
09 Oct 13	4.92000 +0.00	4.97	4.92	4.92	1,408
08 Oct 13	4.92000 -0.01	4.95	4.91	4.91	926
07 Oct 13	4.92990 +0.11	4.94	4.74	4.94	1,034
04 Oct 13	4.82010 -0.01	4.95	4.82	4.83	939
03 Oct 13	4.83010 +0.01	4.83	4.83	4.83	1
02 Oct 13	4.82010 -0.02	4.99	4.80	4.84	2,163
01 Oct 13	4.84010 -0.01	4.86	4.84	4.86	799
30 Sep 13	4.85000 -0.03	4.85	4.85	4.85	200
27 Sep 13	4.88000 +0.02	5.02	4.88	5.01	1,472
26 Sep 13	4.86000 -0.11	5.02	4.84	5.02	815
25 Sep 13	4.97010 +0.13	4.98	4.83	4.98	1,322
24 Sep 13	4.84010 -0.07	5.00	4.83	4.91	815
23 Sep 13	4.91010 -0.09	5.02	4.89	4.95	1,496
20 Sep 13	5.00010 +0.08	5.01	5.00	5.01	215
19 Sep 13	4.92000 +0.01	5.02	4.92	5.02	15
18 Sep 13	4.91010 +0.01	4.97	4.91	4.95	935
17 Sep 13	4.89990 -0.08	5.05	4.87	4.89	2,681
16 Sep 13	4.98000 +0.05	5.01	4.90	4.93	2,335
13 Sep 13	4.92990 +0.06	5.00	4.92	5.00	900
12 Sep 13	4.87000 +0.00	5.02	4.87	5.00	2,681
11 Sep 13	4.87000 -0.05	5.02	4.87	5.02	84
10 Sep 13	4.92000 -0.04	5.05	4.92	5.04	1,631
09 Sep 13	4.95990 +0.07	5.03	4.83	4.89	2,022
06 Sep 13	4.89010 +0.01	5.05	4.87	4.88	2,878
05 Sep 13	4.88000 +0.01	5.07	4.88	4.89	188
04 Sep 13	4.87000 -0.22	5.05	4.85	4.90	420
03 Sep 13	5.09010 +0.25	5.09	5.09	5.09	413
02 Sep 13	4.84010 -0.15	5.11	4.67	4.99	654
30 Aug 13	4.99000 -0.02	5.14	4.99	5.00	834
29 Aug 13	5.01000 +0.01	5.05	5.00	5.00	279
28 Aug 13	5.00010 -0.02	5.02	4.99	5.02	1,842
27 Aug 13	5.01990 -0.09	5.11	5.00	5.11	4,304
26 Aug 13	5.11010 +0.05	5.11	5.10	5.10	291
23 Aug 13	5.06010 +0.00	5.06	5.05	5.05	320
22 Aug 13	5.06010 +0.02	5.06	5.05	5.06	135
21 Aug 13	5.04000 -0.06	5.15	5.04	5.10	1,002
20 Aug 13	5.10000 +0.00	5.20	5.10	5.15	281
19 Aug 13	5.10000 -0.02	5.13	5.10	5.12	1,547
16 Aug 13	5.12000 +0.00	5.27	5.11	5.23	751
15 Aug 13	5.12000 +0.00	5.12	5.10	5.11	1,496
14 Aug 13	5.12000 +0.02	5.33	5.11	5.29	800
13 Aug 13	5.10000 +0.02	5.33	5.08	5.08	1,275
12 Aug 13	5.08010 -0.25	5.32	5.08	5.09	2,082
09 Aug 13	5.33000 +0.31	5.48	5.15	5.15	4,350
08 Aug 13	5.01990 +0.04	5.16	5.00	5.15	751
07 Aug 13	4.98000 -0.16	5.15	4.98	5.15	152
06 Aug 13	5.14000 +0.00	5.14	5.14	5.14	1,310
05 Aug 13	5.14000 +0.00	5.14	4.96	4.97	315
02 Aug 13	5.14000 +0.11	5.14	4.98	5.02	990
01 Aug 13	5.03010 -0.11	5.14	5.03	5.10	136
31 Jul 13	5.14000 +0.00	5.15	4.96	4.96	1,094
30 Jul 13	5.14000 -0.02	5.14	5.13	5.13	660
29 Jul 13	5.16000 +0.02	5.16	4.88	4.91	591
26 Jul 13	5.14000 +0.25	5.23	4.88	4.88	782
25 Jul 13	4.89010 -0.36	5.36	4.88	5.25	12,165
24 Jul 13	5.25010 +0.06	5.25	5.06	5.20	2,997
23 Jul 13	5.18990 -0.01	5.19	4.99	4.99	5
22 Jul 13	5.19990 +0.00	5.20	5.05	5.05	440
19 Jul 13	5.19990 -0.03	5.20	5.19	5.19	267
17 Jul 13	5.23000 +0.10	5.23	4.92	5.00	313
16 Jul 13	5.13000 +0.00	5.13	5.01	5.01	68
15 Jul 13	5.13000 +0.01	5.13	5.12	5.12	792
12 Jul 13	5.12000 -0.02	5.13	5.00	5.00	137
11 Jul 13	5.14000 +0.26	5.17	4.92	5.17	1,552
10 Jul 13	4.88000 -0.21	5.17	4.88	4.88	2,558
09 Jul 13	5.09010 +0.18	5.10	5.09	5.10	44
08 Jul 13	4.91010 +0.00	5.19	4.91	5.19	660
05 Jul 13	4.91010 -0.34	5.23	4.91	5.00	3,537
04 Jul 13	5.25010 -0.02	5.27	4.92	5.25	3,405
02 Jul 13	5.27010 +0.00	5.27	5.27	5.27	400
01 Jul 13	5.27010 +0.22	5.30	5.08	5.08	1,859
28 Jun 13	5.05000 +0.00	5.05	5.05	5.05	37
27 Jun 13	5.05000 +0.35	5.05	5.05	5.05	3
26 Jun 13	4.70010 -0.36	4.70	4.56	4.56	399
25 Jun 13	5.06010 +0.16	5.10	4.89	4.89	1,510
24 Jun 13	4.89990 +0.35	4.90	4.56	4.56	2,013
21 Jun 13	4.55020 -0.15	4.85	4.55	4.70	7,965
20 Jun 13	4.70010 -0.15	4.98	4.56	4.85	5,719
19 Jun 13	4.85000 -0.34	5.15	4.76	5.14	6,620
18 Jun 13	5.18990 -0.31	5.60	5.19	5.50	2,235
17 Jun 13	5.50010 -0.18	5.50	5.50	5.50	569
14 Jun 13	5.67990 +0.00	5.68	5.40	5.40	177
13 Jun 13	5.67990 +0.28	5.68	5.40	5.40	667
12 Jun 13	5.40000 -0.28	5.40	5.40	5.40	193
11 Jun 13	5.67990 -0.01	5.68	5.44	5.45	1,739
07 Jun 13	5.69000 +0.09	5.77	5.44	5.60	6,399
06 Jun 13	5.60000 -0.20	5.80	5.60	5.60	459
05 Jun 13	5.79990 -0.03	5.83	5.60	5.62	587
04 Jun 13	5.83000 +0.00	5.83	5.62	5.81	1,550
03 Jun 13	5.83000 +0.01	5.83	5.52	5.73	690
31 May 13	5.82000 +0.03	5.83	5.60	5.70	2,290
30 May 13	5.79000 -0.02	5.79	5.61	5.61	271
29 May 13	5.81010 -0.01	5.83	5.60	5.60	1,319
28 May 13	5.82000 -0.01	5.82	5.82	5.82	3
27 May 13	5.83000 +0.00	5.84	5.63	5.84	1,246
24 May 13	5.83000 +0.11	5.93	5.64	5.64	1,499
23 May 13	5.72000 -0.22	5.93	5.70	5.70	634
21 May 13	5.94000 +0.29	5.95	5.62	5.65	1,927
20 May 13	5.65000 -0.01	5.68	5.65	5.66	1,448
17 May 13	5.66010 -0.07	5.78	5.66	5.78	4,032
16 May 13	5.72990 -0.01	5.74	5.73	5.73	507
15 May 13	5.74000 +0.04	5.93	5.70	5.75	1,648
14 May 13	5.70000 +0.00	6.00	5.70	5.70	2,218
13 May 13	5.70000 -0.30	5.70	5.70	5.70	55
10 May 13	6.00010 +0.00	6.00	5.72	5.72	547
07 May 13	6.00010 +0.03	6.00	5.60	5.78	644
06 May 13	5.96990 +0.09	5.98	5.78	5.78	136
03 May 13	5.88010 +0.09	5.89	5.44	5.44	979
02 May 13	5.79000 +0.03	5.91	5.46	5.46	180
30 Apr 13	5.76010 +0.05	5.79	5.50	5.50	437
29 Apr 13	5.71000 -0.03	5.71	5.71	5.71	11
26 Apr 13	5.74000 +0.05	5.74	5.60	5.60	794
25 Apr 13	5.69000 -0.17	5.81	5.52	5.52	1,243
23 Apr 13	5.85990 -0.33	6.19	5.31	5.80	13,163
19 Apr 13	6.19000 -0.05	6.22	5.83	5.83	499
18 Apr 13	6.24000 -0.04	6.24	5.83	5.84	203
17 Apr 13	6.27990 -0.05	6.32	5.92	6.32	280
16 Apr 13	6.33010 +0.20	6.35	6.17	6.17	682
15 Apr 13	6.12990 +0.06	6.13	6.00	6.00	902
12 Apr 13	6.07000 +0.13	6.07	6.00	6.00	373
11 Apr 13	5.94000 +0.06	6.14	5.86	5.92	1,664
10 Apr 13	5.88010 -0.09	6.17	5.83	5.97	4,524
09 Apr 13	5.96990 -0.11	6.15	5.85	6.01	3,188
08 Apr 13	6.08000 -0.32	6.24	6.08	6.21	2,457
05 Apr 13	6.39990 -0.07	6.45	6.21	6.25	1,244
04 Apr 13	6.47000 +0.00	6.47	6.21	6.47	1,740
03 Apr 13	6.47000 +0.26	6.47	6.47	6.47	133
02 Apr 13	6.21010 -0.18	6.25	6.21	6.25	564
28 Mar 13	6.38990 +0.00	6.39	6.26	6.28	1,592
27 Mar 13	6.38990 +0.05	6.39	6.26	6.28	2,399
26 Mar 13	6.33990 +0.00	6.34	6.27	6.34	2,451
25 Mar 13	6.33990 -0.13	6.46	6.30	6.40	1,594
22 Mar 13	6.47000 -0.02	6.49	6.30	6.49	964
21 Mar 13	6.49000 +0.00	6.50	6.33	6.49	1,183
20 Mar 13	6.49000 -0.01	6.50	6.36	6.49	403
19 Mar 13	6.50010 +0.01	6.52	6.49	6.49	1,018
18 Mar 13	6.49000 -0.07	6.57	6.31	6.57	1,945
15 Mar 13	6.56000 +0.07	6.58	6.49	6.49	890
14 Mar 13	6.49000 +0.01	6.50	6.31	6.31	4,244
13 Mar 13	6.48000 -0.09	6.49	6.26	6.49	9,959
12 Mar 13	6.57010 -0.09	6.61	6.45	6.61	7,838
11 Mar 13	6.66020 -0.14	6.70	6.54	6.57	2,075
08 Mar 13	6.80010 -0.04	6.87	6.68	6.86	1,630
07 Mar 13	6.84000 -0.02	6.86	6.55	6.61	2,093
06 Mar 13	6.86010 +0.02	6.86	6.55	6.64	1,410
05 Mar 13	6.84000 +0.00	6.87	6.64	6.66	283
04 Mar 13	6.84000 -0.04	6.88	6.69	6.88	1,086
01 Mar 13	6.88010 +0.16	6.88	6.75	6.75	73
28 Feb 13	6.72010 -0.25	6.91	6.72	6.82	915
27 Feb 13	6.97000 +0.03	6.97	6.92	6.92	371
26 Feb 13	6.94010 +0.09	6.94	6.75	6.79	882
25 Feb 13	6.84990 -0.09	6.94	6.79	6.94	379
22 Feb 13	6.94010 +0.00	6.94	6.75	6.83	605
21 Feb 13	6.94010 -0.09	6.94	6.80	6.92	1,694
20 Feb 13	7.03000 +0.01	7.03	7.02	7.02	23
19 Feb 13	7.02000 -0.04	7.05	6.91	7.05	2,309
18 Feb 13	7.06000 +0.15	7.06	6.92	6.92	465
15 Feb 13	6.91000 -0.20	7.05	6.85	7.05	5,143
14 Feb 13	7.11000 -0.02	7.34	7.11	7.34	287
13 Feb 13	7.13000 -0.32	7.29	7.05	7.22	1,499
12 Feb 13	7.44990 -0.01	7.47	7.20	7.46	3,328
11 Feb 13	7.46010 +0.48	7.49	7.04	7.05	8,452
08 Feb 13	6.98010 +0.05	7.00	6.82	6.88	3,069
07 Feb 13	6.93010 -0.05	7.00	6.93	6.99	1,274
06 Feb 13	6.98010 +0.04	6.98	6.93	6.94	1,255
05 Feb 13	6.94010 -0.05	7.00	6.93	7.00	2,329
04 Feb 13	6.99000 -0.47	7.40	6.98	7.40	9,796
31 Jan 13	7.46010 +0.19	7.46	7.24	7.27	1,475
30 Jan 13	7.27000 -0.03	7.36	7.26	7.32	3,598
29 Jan 13	7.29990 -0.22	7.54	7.30	7.39	1,887
28 Jan 13	7.52000 -0.01	7.55	7.37	7.55	4,535
25 Jan 13	7.53010 +0.21	7.62	7.31	7.32	2,559
24 Jan 13	7.32010 -0.53	8.04	7.25	7.71	28,604
23 Jan 13	7.85010 +0.04	7.93	7.70	7.74	5,819
22 Jan 13	7.81000 +0.05	7.88	7.71	7.71	4,196
21 Jan 13	7.76010 +0.25	7.81	7.53	7.53	2,970
18 Jan 13	7.51000 +0.01	7.75	7.30	7.36	6,002
17 Jan 13	7.50000 +0.05	7.59	7.36	7.51	780
16 Jan 13	7.44990 -0.33	7.66	7.44	7.50	2,822
15 Jan 13	7.78000 +0.03	7.86	7.52	7.53	576
14 Jan 13	7.75000 -0.12	8.24	7.51	7.90	22,197
11 Jan 13	7.87010 +0.53	7.87	7.17	7.17	19,016
10 Jan 13	7.34010 +0.33	7.45	6.96	7.01	6,371
09 Jan 13	7.01000 +0.09	7.17	6.91	6.92	1,506
08 Jan 13	6.92000 -0.14	7.18	6.92	7.07	5,053
07 Jan 13	7.06000 +0.01	7.24	7.05	7.10	1,247
04 Jan 13	7.05010 +0.04	7.28	7.00	7.10	1,290
03 Jan 13	7.01000 -0.14	7.14	6.95	7.03	1,072
02 Jan 13	7.15000 +0.16	7.31	6.96	7.31	1,682
31 Dec 12	6.99000 +0.11	6.99	6.75	6.85	3,762
28 Dec 12	6.88010 +0.02	6.88	6.72	6.72	806
27 Dec 12	6.86010 +0.19	6.86	6.67	6.67	3,098
24 Dec 12	6.67000 -0.05	6.78	6.66	6.68	1,383
21 Dec 12	6.72010 +0.10	6.72	6.60	6.61	2,827
20 Dec 12	6.62000 -0.21	6.83	6.60	6.70	4,172
19 Dec 12	6.83020 +0.13	6.83	6.70	6.75	880
18 Dec 12	6.70000 +0.03	6.83	6.70	6.70	887
17 Dec 12	6.67000 -0.22	6.83	6.65	6.65	776
14 Dec 12	6.89000 +0.05	6.93	6.60	6.84	3,405
13 Dec 12	6.84000 +0.04	6.84	6.79	6.80	2,114
12 Dec 12	6.80010 +0.20	6.80	6.58	6.60	3,708
11 Dec 12	6.60010 +0.03	6.70	6.60	6.60	1,052
10 Dec 12	6.57010 +0.00	6.78	6.54	6.59	2,269
07 Dec 12	6.57010 -0.10	6.64	6.55	6.64	1,319
06 Dec 12	6.67000 +0.00	6.93	6.67	6.70	2,441
05 Dec 12	6.67000 +0.20	7.00	6.60	6.60	8,357
04 Dec 12	6.47000 +0.02	6.63	6.44	6.44	1,462
03 Dec 12	6.44990 -0.09	6.67	6.42	6.67	4,692
30 Nov 12	6.54000 -0.01	6.66	6.52	6.56	3,022
29 Nov 12	6.55010 +0.04	6.76	6.49	6.76	2,118
28 Nov 12	6.50990 -0.09	6.84	6.50	6.62	1,886
27 Nov 12	6.60010 -0.03	6.60	6.60	6.60	7
26 Nov 12	6.63000 -0.08	6.63	6.63	6.63	7
23 Nov 12	6.71020 -0.12	6.83	6.59	6.83	2,881
22 Nov 12	6.83020 +0.20	6.83	6.54	6.63	940
21 Nov 12	6.63000 -0.18	6.63	6.59	6.59	1,146
20 Nov 12	6.81010 +0.10	6.81	6.59	6.61	735
19 Nov 12	6.71020 +0.14	6.71	6.57	6.71	449
16 Nov 12	6.57010 -0.29	6.60	6.56	6.56	583
15 Nov 12	6.86010 +0.09	6.86	6.74	6.75	1,244
14 Nov 12	6.77010 +0.17	6.77	6.51	6.60	1,791
13 Nov 12	6.60010 -0.24	6.60	6.58	6.58	1,292
12 Nov 12	6.84000 +0.26	6.90	6.50	6.51	2,495
09 Nov 12	6.58000 +0.08	6.86	6.56	6.67	875
08 Nov 12	6.50010 -0.09	6.59	6.50	6.59	966
07 Nov 12	6.59000 -0.05	6.64	6.46	6.64	3,269
06 Nov 12	6.63990 -0.04	6.86	6.62	6.86	3,960
05 Nov 12	6.68000 -0.08	6.95	6.68	6.95	2,811
02 Nov 12	6.75990 -0.01	6.89	6.76	6.76	848
01 Nov 12	6.77010 -0.12	6.82	6.77	6.82	1,452
31 Oct 12	6.89000 -0.16	7.05	6.68	6.68	3,200
30 Oct 12	7.05010 +0.18	7.05	6.68	6.69	2,418
29 Oct 12	6.87000 +0.21	7.10	6.60	6.60	662
26 Oct 12	6.66020 -0.25	6.89	6.61	6.89	7,703
25 Oct 12	6.91000 -0.01	6.92	6.91	6.92	363
24 Oct 12	6.92000 -0.13	7.05	6.92	7.05	196
23 Oct 12	7.05010 +0.14	7.05	7.05	7.05	212
22 Oct 12	6.91000 -0.01	7.07	6.90	6.90	499
19 Oct 12	6.92000 +0.02	7.10	6.91	6.91	1,018
18 Oct 12	6.89990 -0.10	7.27	6.90	6.97	3,382
17 Oct 12	6.99990 +0.06	7.13	6.93	7.12	1,696
16 Oct 12	6.94010 -0.21	7.13	6.86	7.13	4,660
15 Oct 12	7.15000 -0.01	7.30	7.13	7.16	834
12 Oct 12	7.16010 +0.01	7.36	7.15	7.32	1,044
11 Oct 12	7.15000 -0.21	7.37	7.15	7.36	807
10 Oct 12	7.36010 +0.20	7.42	7.13	7.40	1,275
09 Oct 12	7.16010 +0.00	7.35	7.16	7.16	155
08 Oct 12	7.16010 -0.39	7.43	7.00	7.41	4,132
05 Oct 12	7.55000 +0.19	7.68	7.40	7.68	1,235
04 Oct 12	7.36010 +0.62	7.80	7.07	7.17	13,902
03 Oct 12	6.74010 -0.31	6.97	6.70	6.70	1,667
02 Oct 12	7.05010 +0.37	7.05	7.05	7.05	7
01 Oct 12	6.68000 -0.05	6.74	6.68	6.74	5
28 Sep 12	6.72990 -0.23	7.17	6.64	6.96	3,610
27 Sep 12	6.96000 +0.00	7.00	6.96	7.00	2,442
26 Sep 12	6.96000 -0.29	7.49	6.96	7.24	9,952
25 Sep 12	7.25010 -0.06	7.31	7.23	7.25	1,675
24 Sep 12	7.31000 -0.29	7.31	7.23	7.30	528
21 Sep 12	7.60010 +0.20	7.61	6.98	7.45	8,057
20 Sep 12	7.40000 +0.18	7.49	7.13	7.14	758
19 Sep 12	7.22010 -0.11	7.48	7.22	7.35	814
18 Sep 12	7.33010 -0.29	7.62	7.33	7.62	3,148
17 Sep 12	7.62000 -0.20	7.62	7.60	7.62	603
14 Sep 12	7.82010 +0.02	8.01	7.58	8.01	1,889
13 Sep 12	7.80000 +0.69	8.08	7.28	7.28	31,678
12 Sep 12	7.11000 -0.18	7.29	7.07	7.29	890
11 Sep 12	7.28990 +0.04	7.34	7.07	7.25	2,711
10 Sep 12	7.25010 -0.23	7.48	7.25	7.48	2,703
07 Sep 12	7.48010 +0.02	7.48	7.48	7.48	533
06 Sep 12	7.46010 +0.02	7.65	7.44	7.47	862
05 Sep 12	7.44000 -0.02	7.68	7.44	7.48	886
04 Sep 12	7.46010 -0.32	7.50	7.44	7.46	974
03 Sep 12	7.78000 -0.02	7.78	7.31	7.78	595
31 Aug 12	7.80000 +0.32	7.80	7.80	7.80	373
30 Aug 12	7.48010 -0.04	7.73	7.42	7.56	2,411
29 Aug 12	7.52000 +0.10	7.80	7.50	7.80	3,706
28 Aug 12	7.42000 +0.14	7.88	7.41	7.49	7,122
27 Aug 12	7.28000 -0.16	7.50	7.26	7.26	1,684
24 Aug 12	7.44000 +0.16	7.44	7.16	7.28	1,322
23 Aug 12	7.28000 -0.22	7.35	7.28	7.35	1,156
22 Aug 12	7.50000 +0.00	7.50	7.30	7.30	508
21 Aug 12	7.50000 +0.23	7.53	7.25	7.40	855
20 Aug 12	7.27000 -0.08	7.35	7.27	7.35	1,194
17 Aug 12	7.35000 -0.05	7.40	7.35	7.40	1,374
16 Aug 12	7.40000 -0.01	7.40	7.40	7.40	227
15 Aug 12	7.40990 -0.26	7.41	7.41	7.41	400
14 Aug 12	7.67000 +0.07	7.67	7.41	7.50	548
13 Aug 12	7.60010 -0.03	7.76	7.37	7.76	1,634
10 Aug 12	7.63000 -0.05	7.80	7.34	7.68	1,583
09 Aug 12	7.68000 +0.41	7.71	7.30	7.59	2,238
08 Aug 12	7.27000 -0.23	7.71	7.27	7.32	3,838
07 Aug 12	7.50000 -0.15	7.60	7.25	7.41	4,859
06 Aug 12	7.65010 +0.47	7.85	7.15	7.15	17,413
03 Aug 12	7.17990 +0.43	7.18	6.75	6.75	1,574
02 Aug 12	6.75000 +0.00	7.00	6.75	6.99	2,577
01 Aug 12	6.75000 +0.02	7.00	6.72	6.72	2,601
31 Jul 12	6.72990 +0.04	6.75	6.40	6.75	473
30 Jul 12	6.69010 +0.10	6.70	6.30	6.59	1,299
27 Jul 12	6.59000 +0.21	6.59	6.59	6.59	319
26 Jul 12	6.38010 -0.12	6.38	6.38	6.38	667
25 Jul 12	6.50010 -0.10	6.50	6.26	6.44	2,831
24 Jul 12	6.60010 +0.00	6.60	6.60	6.60	372
23 Jul 12	6.60010 +0.09	6.60	6.43	6.50	1,156
20 Jul 12	6.50990 -0.09	6.51	6.51	6.51	267
19 Jul 12	6.60010 +0.19	6.60	6.40	6.41	751
18 Jul 12	6.41010 -0.10	6.60	6.41	6.60	1,711
17 Jul 12	6.50990 -0.04	6.60	6.51	6.60	379
13 Jul 12	6.55010 -0.26	6.95	6.55	6.81	1,831
12 Jul 12	6.81010 -0.11	6.95	6.81	6.95	783
11 Jul 12	6.92000 -0.03	6.96	6.92	6.92	1,608
10 Jul 12	6.95000 -0.14	7.10	6.95	6.97	4,290
09 Jul 12	7.09000 +0.13	7.15	6.96	7.14	847
06 Jul 12	6.96000 -0.06	7.27	6.93	6.93	2,590
05 Jul 12	7.02000 -0.38	7.49	6.97	7.40	4,077
04 Jul 12	7.40000 +0.21	7.50	6.93	7.03	7,722
03 Jul 12	7.19020 -0.13	7.19	6.99	6.99	520
02 Jul 12	7.32010 -0.01	7.32	7.00	7.29	2,103
29 Jun 12	7.33010 +0.23	7.33	6.56	6.99	8,017
28 Jun 12	7.10010 +0.45	7.19	6.60	6.66	14,639
27 Jun 12	6.65000 -0.05	6.70	6.52	6.70	2,321
26 Jun 12	6.70000 -0.03	6.97	6.70	6.97	707
25 Jun 12	6.72990 -0.27	7.00	6.73	7.00	2,229
22 Jun 12	6.99990 +0.01	7.00	6.99	6.99	481
21 Jun 12	6.99000 -0.05	6.99	6.99	6.99	153
20 Jun 12	7.04000 +0.45	7.04	6.60	6.60	108
19 Jun 12	6.59000 +0.00	6.59	6.59	6.59	1
18 Jun 12	6.59000 -0.02	6.63	6.59	6.61	668
15 Jun 12	6.61000 -0.35	6.96	6.56	6.96	117
14 Jun 12	6.96000 +0.06	6.96	6.41	6.90	2,495
13 Jun 12	6.89990 -0.01	6.95	6.87	6.91	4,002
12 Jun 12	6.91000 -0.12	7.19	6.91	7.03	365
11 Jun 12	7.03000 -0.46	7.29	6.94	6.95	2,305
08 Jun 12	7.49010 +0.38	7.50	6.86	7.11	399
07 Jun 12	7.11000 -0.01	7.11	6.85	7.11	204
06 Jun 12	7.11990 +0.02	7.12	6.80	7.08	1,308
05 Jun 12	7.10010 +0.20	7.15	6.70	6.90	548
04 Jun 12	6.89990 +0.15	6.90	6.72	6.74	724
01 Jun 12	6.75000 -0.05	6.85	6.70	6.85	1,883
31 May 12	6.80010 -0.30	7.30	6.42	7.10	3,562
30 May 12	7.10010 -0.45	7.40	7.00	7.39	2,067
29 May 12	7.55000 +0.33	7.55	7.55	7.55	267
28 May 12	7.22010 -0.33	7.54	7.12	7.54	6,032
25 May 12	7.55000 +0.00	7.55	7.55	7.55	1
24 May 12	7.55000 +0.28	7.55	7.13	7.27	1,304
23 May 12	7.27000 +0.11	7.89	7.16	7.16	3,078
22 May 12	7.16010 +0.01	7.75	7.13	7.15	3,514
21 May 12	7.15000 -0.05	7.60	7.15	7.20	3,099
18 May 12	7.20010 +0.00	7.25	7.15	7.20	771
17 May 12	7.20010 +0.08	7.50	7.13	7.13	1,243
16 May 12	7.11990 -0.28	7.40	7.11	7.40	1,568
15 May 12	7.40000 -0.10	7.75	7.16	7.35	2,298
14 May 12	7.50000 +0.10	7.50	7.50	7.50	700
11 May 12	7.40000 -0.39	7.78	7.33	7.77	1,352
10 May 12	7.79000 +0.48	7.79	7.31	7.31	4
09 May 12	7.31000 -0.25	7.55	7.31	7.55	944
08 May 12	7.56000 -0.44	8.10	7.50	8.00	200
07 May 12	8.00000 +0.34	8.08	7.31	8.08	803
04 May 12	7.66000 -0.29	8.13	7.66	7.90	2,058
03 May 12	7.95000 -0.24	8.16	7.72	8.16	248
02 May 12	8.19000 +0.13	8.22	7.66	7.66	325
30 Apr 12	8.06000 +0.23	8.29	7.80	8.29	2,179
27 Apr 12	7.82990 +0.03	8.29	7.83	8.28	2,370
26 Apr 12	7.80000 -0.45	8.32	7.80	8.02	3,554
25 Apr 12	8.25010 +0.54	8.37	7.95	7.95	1,894
24 Apr 12	7.71000 -0.49	8.29	7.65	8.19	7,289
23 Apr 12	8.19990 -0.59	8.54	8.03	8.54	5,041
20 Apr 12	8.79000 -0.40	9.15	8.49	9.15	2,638
19 Apr 12	9.19010 -0.03	9.22	9.19	9.22	41
18 Apr 12	9.22000 +0.32	9.22	8.60	9.00	5,652
17 Apr 12	8.89990 -0.10	9.10	8.63	9.00	5,633
16 Apr 12	9.00000 +0.37	10.05	8.63	8.63	29,353
13 Apr 12	8.63000 -0.06	8.83	8.45	8.72	1,776
12 Apr 12	8.69010 -0.15	9.00	8.65	8.91	2,294
11 Apr 12	8.84000 +0.24	8.88	8.45	8.60	3,809
10 Apr 12	8.60010 -0.50	9.00	8.60	9.00	6,676
05 Apr 12	9.10000 -0.01	9.38	8.95	9.10	4,413
04 Apr 12	9.11000 -0.23	9.40	9.11	9.16	3,521
03 Apr 12	9.34000 -0.31	9.63	9.15	9.62	8,853
02 Apr 12	9.65010 -0.50	10.15	9.60	10.15	6,074
30 Mar 12	10.15010 +0.20	10.25	9.95	9.95	636
29 Mar 12	9.95000 -0.14	10.19	9.95	10.09	1,615
28 Mar 12	10.09010 +0.11	10.39	9.83	10.15	10,906
27 Mar 12	9.98020 -0.16	10.25	9.96	10.12	1,836
26 Mar 12	10.14000 +0.27	10.34	9.65	9.66	13,190
23 Mar 12	9.87010 +0.17	9.96	9.63	9.96	2,151
22 Mar 12	9.70010 -0.88	10.58	9.53	10.58	29,190
21 Mar 12	10.58010 +0.08	10.60	9.77	10.51	13,928
20 Mar 12	10.50000 -0.28	10.79	10.49	10.79	12,134
19 Mar 12	10.78000 -0.22	11.00	10.70	11.00	3,492
16 Mar 12	11.00000 -0.08	11.09	10.75	11.08	4,813
15 Mar 12	11.08000 +0.08	11.09	10.90	11.00	2,669
14 Mar 12	11.00000 +0.21	11.10	10.70	10.79	5,696
13 Mar 12	10.79020 +0.04	10.99	10.64	10.70	4,975
12 Mar 12	10.75010 -0.20	10.99	10.71	10.99	2,286
09 Mar 12	10.95000 +0.05	11.00	10.70	10.90	3,166
08 Mar 12	10.90000 -0.34	11.24	10.61	11.23	12,902
07 Mar 12	11.24010 +0.80	12.35	10.89	11.15	119,784
06 Mar 12	10.44000 -0.53	10.97	10.02	10.97	12,150
05 Mar 12	10.97010 -0.22	11.09	10.90	11.09	4,018
02 Mar 12	11.19010 +0.19	11.19	10.76	11.00	11,034
01 Mar 12	11.00000 +0.05	11.90	10.90	11.70	25,113
29 Feb 12	10.95000 -0.05	11.15	10.78	11.00	6,887
28 Feb 12	11.00000 +0.49	11.19	10.51	10.51	23,617
27 Feb 12	10.51010 -0.16	10.90	10.50	10.69	5,888
24 Feb 12	10.67000 -0.09	10.69	10.36	10.60	1,514
23 Feb 12	10.76010 +0.08	10.79	10.51	10.68	3,042
22 Feb 12	10.68010 +0.22	10.70	10.50	10.56	4,513
21 Feb 12	10.46010 -0.10	10.80	10.39	10.55	1,264
20 Feb 12	10.56000 -0.14	10.94	10.55	10.70	6,690
17 Feb 12	10.70010 +0.38	10.93	10.33	10.35	2,889
16 Feb 12	10.32000 -0.35	10.82	10.32	10.82	2,165
15 Feb 12	10.67000 +0.11	11.26	10.67	10.67	13,086
14 Feb 12	10.56000 -0.30	10.99	10.45	10.99	8,730
13 Feb 12	10.86000 +0.16	11.09	10.71	10.71	1,947
10 Feb 12	10.70010 -0.30	11.00	10.58	11.00	7,065
09 Feb 12	11.00000 +0.10	11.43	10.55	10.90	34,661
08 Feb 12	10.90000 -0.06	11.09	10.90	10.96	4,310
07 Feb 12	10.96000 -0.22	11.45	10.94	11.18	5,323
06 Feb 12	11.18010 +0.30	11.45	10.75	11.20	15,529
03 Feb 12	10.88010 +0.51	11.60	10.11	10.37	77,578
02 Feb 12	10.37020 +0.07	10.40	10.14	10.14	6,675
01 Feb 12	10.30000 -0.01	10.45	10.21	10.35	6,066
31 Jan 12	10.31000 +0.15	11.10	10.12	10.12	17,325
30 Jan 12	10.16000 -0.16	10.21	9.89	10.13	11,910
27 Jan 12	10.32000 -0.08	10.69	10.16	10.37	6,723
26 Jan 12	10.40010 -0.27	10.97	10.40	10.68	14,713
25 Jan 12	10.67000 -1.22	11.47	10.50	10.95	28,237
24 Jan 12	11.89000 +0.49	12.43	11.45	12.00	30,656
23 Jan 12	11.40000 +0.25	12.80	10.75	11.39	61,656
20 Jan 12	11.15000 -0.08	11.30	11.05	11.23	5,001
19 Jan 12	11.23000 -0.16	11.40	11.02	11.38	7,377
18 Jan 12	11.39000 -0.05	11.43	11.08	11.43	3,086
17 Jan 12	11.44000 +0.31	11.50	10.95	11.27	9,314
16 Jan 12	11.13010 +0.32	11.16	10.85	11.16	5,759
13 Jan 12	10.81000 -0.09	11.47	10.80	11.27	12,811
12 Jan 12	10.90000 +0.09	11.55	10.76	11.05	10,923
11 Jan 12	10.81000 -0.09	11.75	10.52	10.64	22,303
10 Jan 12	10.90000 -0.42	11.44	10.32	11.44	18,930
09 Jan 12	11.31990 +1.66	12.68	9.62	9.87	88,721
06 Jan 12	9.65990 -0.14	9.90	9.61	9.80	7,579
05 Jan 12	9.80000 -0.23	10.30	9.65	10.26	10,404
04 Jan 12	10.03010 -0.20	10.37	9.80	10.28	6,019
03 Jan 12	10.23010 +0.37	10.35	9.65	10.08	11,756
02 Jan 12	9.86010 +0.06	10.45	9.22	9.51	25,456
30 Dec 11	9.80000 -0.40	10.39	9.65	9.90	19,717
29 Dec 11	10.20010 +0.32	10.46	9.70	10.00	14,000
28 Dec 11	9.87990 -0.22	10.69	9.65	10.03	20,870
27 Dec 11	10.10010 -0.16	10.60	9.82	10.20	14,026
23 Dec 11	10.26010 -0.84	11.18	10.00	11.10	26,131
22 Dec 11	11.10000 -0.12	12.15	10.49	11.25	33,901
21 Dec 11	11.22000 -1.05	13.00	10.52	12.23	89,477
20 Dec 11	12.27000 +4.68	13.80	8.15	8.63	336,344
19 Dec 11	7.59010 +0.19	7.59	7.00	7.40	5,581
16 Dec 11	7.40000 +0.37	7.60	7.05	7.05	5,979
15 Dec 11	7.03000 -0.17	7.40	6.95	7.06	4,976
14 Dec 11	7.20010 -0.45	7.87	7.20	7.72	19,049
13 Dec 11	7.65010 +1.65	8.95	6.20	6.20	101,298
12 Dec 11	6.00010 -0.57	6.31	6.00	6.31	1,360
09 Dec 11	6.57010 +0.37	6.63	6.21	6.21	2,199
08 Dec 11	6.20000 -0.07	6.53	6.11	6.28	3,134
07 Dec 11	6.27010 -0.28	6.66	6.27	6.66	1,945
06 Dec 11	6.55010 -0.10	6.55	6.35	6.50	1,714
05 Dec 11	6.65000 +0.15	6.80	6.40	6.50	4,448
02 Dec 11	6.50010 -0.08	6.91	6.50	6.60	3,909
01 Dec 11	6.58000 +0.09	7.09	6.38	6.38	9,021
30 Nov 11	6.49000 +0.84	6.60	5.70	5.70	18,393
29 Nov 11	5.65000 -0.35	5.82	5.65	5.82	1,578
28 Nov 11	6.00010 +0.50	6.26	5.50	5.77	12,585
25 Nov 11	5.50010 +0.05	5.61	5.45	5.45	1,854
24 Nov 11	5.45000 +0.13	5.70	5.27	5.28	6,636
23 Nov 11	5.31990 -0.23	5.50	4.96	5.50	1,766
22 Nov 11	5.55000 -0.40	5.91	5.50	5.70	4,812
21 Nov 11	5.94980 -0.40	6.20	5.95	6.20	7,646
18 Nov 11	6.35000 -0.14	6.48	6.17	6.36	3,152
17 Nov 11	6.49000 -0.01	6.50	6.33	6.50	1,195
16 Nov 11	6.50010 -0.30	6.68	6.50	6.68	1,891
15 Nov 11	6.80010 +0.00	6.80	6.68	6.80	1,124
14 Nov 11	6.80010 -0.16	6.98	6.80	6.98	1,039
11 Nov 11	6.96000 +0.45	6.96	6.37	6.55	1,632
10 Nov 11	6.50990 -0.26	6.75	6.49	6.75	5,048
09 Nov 11	6.77010 -0.11	6.88	6.77	6.88	1,683
08 Nov 11	6.88010 -0.07	7.09	6.88	7.08	1,563
07 Nov 11	6.95000 -0.25	7.13	6.92	6.93	678
04 Nov 11	7.20010 -0.03	7.20	6.94	7.20	2,431
03 Nov 11	7.23000 +0.13	7.25	6.91	6.99	2,630
02 Nov 11	7.10010 +0.26	7.11	6.90	7.11	2,083
01 Nov 11	6.84000 -0.58	7.40	6.71	7.40	7,066
31 Oct 11	7.42000 +0.04	7.77	7.36	7.58	2,909
28 Oct 11	7.38000 -0.35	7.59	7.35	7.50	3,229
27 Oct 11	7.73010 -0.08	7.86	7.12	7.86	12,415
26 Oct 11	7.81000 -0.07	7.81	7.55	7.81	2,453
25 Oct 11	7.88010 +0.38	7.98	7.70	7.78	4,752
24 Oct 11	7.50000 +0.45	7.89	7.20	7.35	7,210
21 Oct 11	7.05010 -0.13	7.05	6.90	7.00	2,253
20 Oct 11	7.17990 -0.11	7.18	6.92	7.07	2,166
19 Oct 11	7.28990 -0.17	7.39	7.12	7.39	2,578
18 Oct 11	7.46010 -0.29	7.80	6.87	7.62	12,329
17 Oct 11	7.75000 -0.01	8.00	7.75	7.95	1,226
14 Oct 11	7.76010 +0.07	7.99	7.61	7.62	5,758
13 Oct 11	7.68990 -0.72	8.08	7.61	8.07	18,568
12 Oct 11	8.41000 -0.05	8.56	8.20	8.40	4,082
11 Oct 11	8.46000 -0.04	8.58	8.06	8.17	5,621
10 Oct 11	8.49990 -0.18	8.89	8.16	8.77	10,499
07 Oct 11	8.68010 +1.12	9.15	7.32	7.60	30,668
06 Oct 11	7.56000 -0.03	7.62	7.20	7.62	5,975
05 Oct 11	7.59010 +0.58	7.59	7.00	7.35	1,247
04 Oct 11	7.01000 -0.61	7.58	6.91	6.91	2,826
03 Oct 11	7.62000 -0.27	7.89	7.17	7.89	2,047
30 Sep 11	7.88990 -0.08	7.95	7.57	7.89	3,576
29 Sep 11	7.97000 -0.03	7.98	7.50	7.98	2,435
28 Sep 11	8.00000 +0.30	8.01	7.97	8.00	3,246
27 Sep 11	7.70010 +0.60	7.70	7.35	7.35	1,084
26 Sep 11	7.10010 -0.08	7.10	7.00	7.00	1,138
23 Sep 11	7.17990 -0.14	7.60	6.66	7.34	3,562
22 Sep 11	7.32010 -0.36	7.60	7.32	7.60	1,484
21 Sep 11	7.68000 -0.45	8.11	7.68	8.11	1,491
20 Sep 11	8.13010 -0.03	8.15	7.43	7.43	4,265
19 Sep 11	8.16010 -0.06	8.30	7.23	8.02	3,317
16 Sep 11	8.21990 -0.12	8.78	8.00	8.35	5,053
15 Sep 11	8.33990 +0.74	8.35	7.57	7.70	3,748
14 Sep 11	7.60010 -0.08	7.79	7.28	7.79	2,683
13 Sep 11	7.68000 +0.10	7.68	7.30	7.50	2,477
12 Sep 11	7.58000 -0.37	7.62	7.28	7.62	4,981
09 Sep 11	7.95000 -0.34	8.33	7.71	8.33	4,060
08 Sep 11	8.29000 -0.01	8.31	7.63	8.14	12,049
07 Sep 11	8.30010 +0.29	8.48	8.02	8.02	902
06 Sep 11	8.01010 -0.68	8.80	8.01	8.31	1,343
05 Sep 11	8.69010 -0.21	8.70	7.89	8.32	3,462
02 Sep 11	8.89990 +0.05	9.00	8.80	8.80	5,540
01 Sep 11	8.85010 -0.15	9.32	8.85	9.32	2,505
31 Aug 11	9.00000 +0.02	9.84	8.87	9.53	38,087
30 Aug 11	8.98000 +0.75	8.98	8.02	8.02	8,728
29 Aug 11	8.23000 +0.04	8.26	7.95	7.95	2,493
26 Aug 11	8.19000 -0.16	8.29	7.85	8.12	2,278
25 Aug 11	8.35000 +0.17	8.50	8.13	8.18	4,697
24 Aug 11	8.18010 +0.18	8.30	8.00	8.30	1,352
23 Aug 11	8.00000 -0.33	8.34	8.00	8.33	2,254
22 Aug 11	8.33000 -0.01	8.35	7.99	8.00	1,983
19 Aug 11	8.33990 +0.34	8.39	7.51	8.00	4,868
18 Aug 11	8.00000 -0.79	8.94	7.86	8.94	5,571
17 Aug 11	8.79000 -0.09	9.00	8.50	8.97	4,532
16 Aug 11	8.88000 -0.20	8.99	8.69	8.99	2,813
15 Aug 11	9.08010 +0.39	9.87	8.65	8.98	20,608
12 Aug 11	8.69010 +1.49	9.25	7.15	7.21	36,516
11 Aug 11	7.20010 +0.20	7.48	6.75	7.46	7,925
10 Aug 11	6.99990 -0.15	7.89	7.00	7.70	12,965
09 Aug 11	7.15000 +0.10	7.50	6.01	7.00	13,217
08 Aug 11	7.05010 -0.94	7.77	6.77	7.50	13,213
05 Aug 11	7.99010 -0.27	8.01	6.77	6.77	13,256
04 Aug 11	8.26010 -0.98	9.40	8.26	9.24	11,212
03 Aug 11	9.24000 -0.31	9.38	8.61	9.38	7,963
02 Aug 11	9.54980 -0.59	9.99	9.38	9.90	6,123
01 Aug 11	10.14000 +0.27	10.80	9.91	10.80	8,709
29 Jul 11	9.87010 -0.88	10.68	9.56	10.68	10,513
28 Jul 11	10.75010 -0.36	11.12	10.10	11.11	6,683
27 Jul 11	11.11000 -0.39	11.40	11.08	11.09	1,222
26 Jul 11	11.50000 -0.22	11.87	11.30	11.74	2,597
25 Jul 11	11.72010 +0.14	11.98	11.05	11.98	11,630
22 Jul 11	11.58010 -0.87	12.77	11.50	12.77	14,643
21 Jul 11	12.45000 -0.43	12.80	12.00	12.27	7,869
20 Jul 11	12.88000 +0.18	12.88	12.60	12.74	2,782
19 Jul 11	12.69990 +0.80	12.87	11.15	11.99	6,492
18 Jul 11	11.90010 -0.12	12.00	11.00	12.00	5,305
15 Jul 11	12.02010 -0.33	12.30	12.01	12.30	4,881
14 Jul 11	12.35010 -0.24	12.77	12.22	12.76	4,892
13 Jul 11	12.59000 -0.30	12.99	12.22	12.89	4,206
12 Jul 11	12.89010 -0.31	12.99	11.50	12.57	11,316
11 Jul 11	13.20000 -0.52	13.80	12.50	13.80	10,004
08 Jul 11	13.72000 -0.08	13.80	13.43	13.79	2,110
07 Jul 11	13.80020 +0.00	13.80	13.45	13.80	10,762
06 Jul 11	13.80020 -0.53	14.39	13.75	14.39	8,884
05 Jul 11	14.33010 +0.52	14.36	13.60	13.60	11,575
04 Jul 11	13.81000 +0.21	13.90	13.40	13.90	10,521
01 Jul 11	13.59990 -0.46	14.11	13.60	14.11	6,848
30 Jun 11	14.06020 -0.25	14.18	13.60	14.18	11,388
29 Jun 11	14.31010 -0.87	14.80	13.94	14.61	19,326
28 Jun 11	15.18010 -0.03	15.58	14.40	15.58	8,105
27 Jun 11	15.21000 -0.27	15.23	15.15	15.18	5,087
24 Jun 11	15.47990 -0.37	16.00	15.03	15.06	6,506
23 Jun 11	15.84990 -0.45	16.10	15.45	16.10	2,553
22 Jun 11	16.30000 +0.30	16.50	16.00	16.24	4,825
21 Jun 11	16.00000 +0.26	16.31	15.50	15.74	4,731
20 Jun 11	15.73990 -0.96	16.70	15.53	16.70	12,795
17 Jun 11	16.70020 -0.70	17.48	15.80	17.48	36,866
16 Jun 11	17.39990 -0.20	17.74	16.06	17.70	31,296
15 Jun 11	17.60010 +3.04	20.50	14.12	14.56	177,410
14 Jun 11	14.56000 +0.28	14.56	13.79	14.45	5,982
13 Jun 11	14.28010 -0.04	14.55	13.90	14.55	1,460
10 Jun 11	14.32000 -0.25	14.33	14.25	14.32	4,536
09 Jun 11	14.57010 +0.42	14.58	14.00	14.58	6,186
08 Jun 11	14.15000 -0.58	14.71	14.14	14.26	13,408
07 Jun 11	14.73020 -0.07	14.80	14.29	14.64	7,051
06 Jun 11	14.79990 -0.13	14.85	14.21	14.85	10,344
03 Jun 11	14.93010 -0.03	14.94	14.51	14.76	4,965
02 Jun 11	14.96010 -0.03	15.00	14.06	14.77	8,021
01 Jun 11	14.99010 +0.04	14.99	14.32	14.95	2,854
31 May 11	14.94990 -0.24	15.19	14.77	15.19	1,547
30 May 11	15.18990 -0.29	15.76	14.66	15.70	9,018
27 May 11	15.47990 +0.31	15.48	14.90	15.18	2,557
26 May 11	15.17010 +0.19	15.25	14.75	14.90	1,608
25 May 11	14.98000 -0.47	15.58	14.44	15.35	5,235
24 May 11	15.45000 +0.00	15.74	15.05	15.44	6,104
23 May 11	15.45000 +0.63	15.50	14.45	15.29	12,983
20 May 11	14.82010 -0.37	14.86	14.31	14.80	10,516
19 May 11	15.18990 -0.06	15.23	14.86	15.23	1,489
18 May 11	15.25000 -0.12	15.35	14.88	15.35	1,229
17 May 11	15.36990 +0.02	15.44	14.86	15.43	1,685
16 May 11	15.35010 -0.14	15.47	14.85	15.47	1,807
13 May 11	15.49000 +0.56	15.83	15.00	15.00	8,621
12 May 11	14.93010 -0.27	15.25	14.85	15.20	2,868
11 May 11	15.20010 +0.02	15.21	14.92	15.01	1,487
10 May 11	15.18010 +0.30	15.25	14.80	14.94	1,733
09 May 11	14.87990 -0.32	15.15	14.65	15.15	3,810
06 May 11	15.20010 -0.07	15.30	14.89	15.00	2,097
05 May 11	15.27010 +0.00	15.39	14.90	15.00	6,533
04 May 11	15.27010 -0.09	15.39	15.00	15.06	5,352
03 May 11	15.35990 -0.13	15.54	15.04	15.21	6,249
02 May 11	15.49000 +0.47	15.55	15.03	15.55	2,337
29 Apr 11	15.02020 -0.63	15.70	15.00	15.65	29,751
28 Apr 11	15.65010 -0.61	17.42	15.60	15.99	103,026
27 Apr 11	16.26010 -0.02	16.37	15.66	16.37	12,428
26 Apr 11	16.28020 -0.05	17.47	16.02	16.65	30,352
21 Apr 11	16.33000 +1.38	17.65	14.70	15.19	93,502
20 Apr 11	14.94990 -0.13	15.78	14.37	15.01	30,988
19 Apr 11	15.08000 +0.75	16.44	14.03	14.03	79,569
18 Apr 11	14.33010 -0.37	14.68	14.01	14.35	8,546
15 Apr 11	14.70010 -0.20	14.90	14.37	14.90	3,823
14 Apr 11	14.90020 -0.23	15.10	14.35	14.82	7,914
13 Apr 11	15.13010 +0.43	15.89	14.31	14.49	31,038
12 Apr 11	14.70010 -0.08	15.35	14.30	15.35	12,934
11 Apr 11	14.78000 -0.27	16.18	14.20	14.79	71,177
08 Apr 11	15.05010 -0.75	16.13	14.71	16.13	29,358
07 Apr 11	15.80010 +0.18	16.28	15.40	15.99	12,139
06 Apr 11	15.62020 -0.16	16.79	14.61	15.15	55,903
05 Apr 11	15.78010 -1.27	16.91	15.50	16.91	35,247
04 Apr 11	17.05000 -1.15	18.28	16.80	17.91	32,271
01 Apr 11	18.20010 -0.58	18.99	17.73	18.78	24,385
31 Mar 11	18.78020 +0.38	19.68	18.53	19.59	54,411
30 Mar 11	18.39990 +1.50	18.47	16.82	17.21	91,517
29 Mar 11	16.90010 -4.60	22.70	16.83	22.00	244,502
28 Mar 11	21.50000 +3.55	31.00	17.95	18.90	545,087
25 Mar 11	17.95000 +0.00	21.78	8.13	8.13	350,463

BioSynex SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.82000 -0.02	0.83	0.82	0.82	5,274
19 Oct 26	0.83600 +0.00	0.85	0.82	0.84	21,685
16 Oct 26	0.84000 +0.00	0.86	0.84	0.85	7,869
15 Oct 26	0.84400 -0.02	0.87	0.84	0.86	13,820
14 Oct 26	0.86400 +0.01	0.92	0.86	0.92	9,738
13 Oct 26	0.85000 +0.02	1.05	0.85	0.96	245,332
12 Oct 26	0.83000 -0.02	0.87	0.83	0.83	6,946
09 Oct 26	0.85000 +0.01	0.85	0.83	0.83	10,722
08 Oct 26	0.84000 +0.00	0.86	0.84	0.84	6,880
07 Oct 26	0.84000 -0.02	0.92	0.84	0.92	12,266
06 Oct 26	0.86000 -0.02	0.92	0.85	0.88	37,308
05 Oct 26	0.87800 -0.02	0.90	0.83	0.83	16,563
02 Oct 26	0.89800 +0.06	0.92	0.82	0.92	23,765
01 Oct 26	0.83800 -0.04	0.90	0.81	0.82	21,592
30 Sep 26	0.87400 -0.02	0.94	0.85	0.94	23,314
29 Sep 26	0.89200 +0.00	0.95	0.89	0.89	10,528
28 Sep 26	0.89400 -0.04	0.97	0.89	0.91	22,154
25 Sep 26	0.93000 +0.04	1.05	0.90	0.96	149,152
24 Sep 26	0.89400 -0.01	0.95	0.89	0.94	23,694
23 Sep 26	0.90800 -0.01	0.94	0.91	0.92	3,244
22 Sep 26	0.92200 +0.03	0.96	0.90	0.90	35,905
21 Sep 26	0.89600 +0.00	0.90	0.90	0.90	1,530
18 Sep 26	0.90000 -0.01	0.91	0.90	0.91	4,388
17 Sep 26	0.91000 +0.01	0.91	0.90	0.91	5,732
16 Sep 26	0.90200 -0.01	0.92	0.90	0.91	6,027
15 Sep 26	0.91000 -0.01	0.92	0.91	0.91	6,493
14 Sep 26	0.92000 +0.02	0.92	0.90	0.90	7,637
11 Sep 26	0.90200 -0.05	0.96	0.90	0.96	21,258
10 Sep 26	0.95200 +0.00	0.95	0.92	0.94	6,924
09 Sep 26	0.95000 +0.03	0.96	0.92	0.92	21,620
08 Sep 26	0.92400 -0.03	1.00	0.91	1.00	83,595
07 Sep 26	0.95000 +0.06	1.04	0.86	0.86	228,125
04 Sep 26	0.89200 +0.01	0.89	0.86	0.89	1,246
03 Sep 26	0.88200 +0.00	0.89	0.86	0.86	2,792
02 Sep 26	0.88000 -0.01	0.88	0.81	0.87	19,500
01 Sep 26	0.89400 +0.00	0.92	0.89	0.89	6,413
31 Aug 26	0.89800 +0.00	0.91	0.90	0.90	2,129
28 Aug 26	0.90000 -0.02	0.92	0.90	0.90	3,237
27 Aug 26	0.92000 +0.02	0.92	0.89	0.89	17,041
26 Aug 26	0.89600 -0.01	0.91	0.90	0.90	4,358
25 Aug 26	0.90200 -0.01	0.91	0.90	0.90	2,303
24 Aug 26	0.91600 -0.01	0.92	0.90	0.90	10,218
21 Aug 26	0.92600 -0.01	0.94	0.90	0.94	4,508
20 Aug 26	0.94000 +0.03	0.94	0.91	0.92	10,412
19 Aug 26	0.91400 -0.02	0.93	0.91	0.93	7,634
18 Aug 26	0.93000 -0.01	0.93	0.92	0.93	14,186
17 Aug 26	0.93600 +0.01	0.96	0.93	0.93	11,374
14 Aug 26	0.93000 -0.07	0.99	0.93	0.93	37,329
13 Aug 26	1.00000 +0.00	1.00	0.92	0.96	78,628
12 Aug 26	1.00000 +0.09	1.00	0.91	0.91	96,839
11 Aug 26	0.91000 +0.00	0.91	0.90	0.91	5,160
10 Aug 26	0.91000 +0.01	0.92	0.90	0.90	13,260
07 Aug 26	0.90400 +0.00	0.91	0.90	0.90	1,898
06 Aug 26	0.90600 +0.00	0.92	0.90	0.90	5,745
05 Aug 26	0.90200 -0.01	0.92	0.89	0.89	3,438
04 Aug 26	0.91000 -0.01	0.92	0.90	0.91	5,597
03 Aug 26	0.92000 +0.00	0.92	0.90	0.92	8,486
31 Jul 26	0.92000 +0.02	0.92	0.90	0.90	5,314
30 Jul 26	0.90400 -0.01	0.93	0.90	0.90	4,464
29 Jul 26	0.91000 -0.01	0.93	0.91	0.93	1,444
28 Jul 26	0.92000 -0.02	0.93	0.92	0.92	3,560
27 Jul 26	0.94200 +0.02	0.94	0.94	0.94	4,577
24 Jul 26	0.92000 -0.01	0.94	0.92	0.94	7,949
23 Jul 26	0.93200 -0.01	0.95	0.93	0.93	4,657
22 Jul 26	0.93800 +0.01	0.95	0.93	0.95	760
21 Jul 26	0.93000 +0.02	0.94	0.90	0.90	6,223
20 Jul 26	0.91000 +0.02	0.96	0.89	0.89	23,008
17 Jul 26	0.89200 -0.01	0.90	0.89	0.90	1,050
16 Jul 26	0.90000 +0.00	0.90	0.90	0.90	2,162
15 Jul 26	0.90200 -0.01	0.92	0.90	0.90	5,825
14 Jul 26	0.90800 +0.01	0.91	0.89	0.89	1,144
13 Jul 26	0.90000 +0.01	0.90	0.80	0.88	15,188
10 Jul 26	0.88600 -0.01	0.89	0.89	0.89	11,055
09 Jul 26	0.89200 -0.01	0.90	0.89	0.90	3,669
08 Jul 26	0.90000 +0.01	0.91	0.89	0.89	5,797
07 Jul 26	0.89000 -0.01	0.91	0.89	0.90	28,658
06 Jul 26	0.90200 +0.00	0.92	0.90	0.90	4,879
03 Jul 26	0.89800 -0.01	0.90	0.90	0.90	3,186
02 Jul 26	0.90400 -0.01	0.93	0.90	0.93	907
01 Jul 26	0.91000 +0.01	0.91	0.90	0.90	4,806
30 Jun 26	0.90200 +0.00	0.92	0.90	0.92	4,861
29 Jun 26	0.90400 +0.01	0.92	0.89	0.92	2,600
26 Jun 26	0.89400 +0.00	0.93	0.89	0.90	16,560
25 Jun 26	0.89400 -0.05	1.01	0.89	1.01	50,611
24 Jun 26	0.94000 +0.05	1.07	0.89	0.89	99,553
23 Jun 26	0.89000 +0.00	0.93	0.88	0.93	2,415
22 Jun 26	0.89000 +0.00	0.95	0.88	0.88	7,335
19 Jun 26	0.88600 +0.00	0.91	0.88	0.88	1,480
18 Jun 26	0.89000 -0.04	0.94	0.89	0.90	13,439
17 Jun 26	0.93400 +0.00	0.95	0.90	0.95	10,534
16 Jun 26	0.93600 +0.00	0.94	0.89	0.89	8,747
15 Jun 26	0.93200 +0.02	0.93	0.89	0.93	6,955
12 Jun 26	0.91000 -0.01	0.95	0.91	0.95	8,629
11 Jun 26	0.92000 -0.04	0.96	0.92	0.96	6,788
10 Jun 26	0.96400 +0.02	0.97	0.91	0.97	6,212
09 Jun 26	0.94000 -0.01	0.98	0.94	0.98	6,009
08 Jun 26	0.94600 +0.02	0.95	0.91	0.91	4,647
05 Jun 26	0.93000 +0.02	0.93	0.89	0.89	5,158
04 Jun 26	0.91000 -0.01	0.93	0.88	0.93	47,873
03 Jun 26	0.92000 -0.05	0.95	0.91	0.95	21,757
02 Jun 26	0.97000 -0.05	1.01	0.94	1.00	39,770
01 Jun 26	1.02000 -0.03	1.06	0.99	1.06	32,361
29 May 26	1.05000 -0.01	1.13	1.04	1.13	41,120
28 May 26	1.06000 +0.00	1.10	1.02	1.05	25,171
27 May 26	1.06000 -0.08	1.15	1.05	1.15	32,748
26 May 26	1.13500 -0.03	1.16	1.10	1.16	40,938
25 May 26	1.17000 +0.13	1.18	1.07	1.18	131,514
22 May 26	1.03500 -0.03	1.06	0.98	1.02	48,238
21 May 26	1.06500 +0.00	1.10	1.03	1.05	46,273
20 May 26	1.07000 -0.06	1.18	1.05	1.18	112,665
19 May 26	1.13500 +0.20	1.22	0.91	0.93	291,693
18 May 26	0.93000 -0.05	0.99	0.92	0.98	53,345
15 May 26	0.97600 +0.06	1.02	0.90	0.93	121,441
14 May 26	0.92000 -0.17	0.97	0.88	0.95	268,776
13 May 26	1.09000 -0.21	1.27	1.08	1.20	336,152
12 May 26	1.30000 -0.27	1.57	1.15	1.57	424,759
11 May 26	1.57000 +0.47	1.57	1.25	1.30	829,263
08 May 26	1.10000 +0.19	1.38	0.93	0.95	315,047
07 May 26	0.91000 +0.17	0.91	0.70	0.70	101,092
06 May 26	0.73600 -0.04	0.76	0.70	0.71	46,620
05 May 26	0.78000 -0.02	0.80	0.74	0.74	12,814
04 May 26	0.80000 -0.01	0.80	0.74	0.75	5,428
30 Apr 26	0.81000 +0.01	0.81	0.78	0.81	4,353
29 Apr 26	0.80000 +0.02	0.81	0.78	0.78	1,539
28 Apr 26	0.78400 -0.01	0.81	0.78	0.81	1,697
27 Apr 26	0.79200 -0.04	0.83	0.78	0.78	6,034
24 Apr 26	0.83200 +0.00	0.84	0.83	0.83	9,349
23 Apr 26	0.83400 +0.00	0.86	0.83	0.83	7,808
22 Apr 26	0.83400 -0.03	0.86	0.83	0.85	6,172
21 Apr 26	0.86800 +0.02	0.87	0.83	0.85	8,850
20 Apr 26	0.85000 -0.01	0.87	0.85	0.86	2,643
17 Apr 26	0.86000 +0.01	0.87	0.85	0.85	2,240
16 Apr 26	0.84600 +0.00	0.87	0.85	0.85	3,172
15 Apr 26	0.85000 +0.00	0.87	0.85	0.87	937
14 Apr 26	0.85000 +0.00	0.88	0.85	0.88	4,393
13 Apr 26	0.84600 +0.00	0.89	0.85	0.85	4,267
10 Apr 26	0.84600 +0.00	0.89	0.84	0.89	2,935
09 Apr 26	0.84400 -0.03	0.89	0.84	0.89	1,327
08 Apr 26	0.87200 +0.02	0.90	0.87	0.88	4,637
07 Apr 26	0.85000 +0.08	0.87	0.80	0.80	39,284
02 Apr 26	0.77000 -0.03	0.81	0.77	0.80	2,464
01 Apr 26	0.79600 +0.00	0.82	0.80	0.82	1,742
31 Mar 26	0.79400 -0.01	0.81	0.79	0.80	3,485
30 Mar 26	0.80000 +0.00	0.83	0.80	0.83	5,142
27 Mar 26	0.80000 -0.04	0.83	0.80	0.81	24,054
26 Mar 26	0.84000 +0.01	0.85	0.81	0.83	6,255
25 Mar 26	0.83200 -0.02	0.85	0.83	0.85	3,624
24 Mar 26	0.85000 +0.02	0.88	0.83	0.87	16,425
23 Mar 26	0.83000 +0.01	0.84	0.82	0.82	1,664
20 Mar 26	0.82200 -0.03	0.87	0.82	0.82	3,283
19 Mar 26	0.84800 +0.00	0.87	0.82	0.87	2,979
18 Mar 26	0.85000 +0.00	0.86	0.85	0.86	4,217
17 Mar 26	0.85000 +0.00	0.87	0.85	0.87	3,286
16 Mar 26	0.85000 +0.00	0.87	0.85	0.87	4,236
13 Mar 26	0.85400 -0.01	0.86	0.85	0.86	6,363
12 Mar 26	0.86400 +0.00	0.87	0.86	0.86	3,545
11 Mar 26	0.86400 +0.00	0.88	0.86	0.86	3,598
10 Mar 26	0.86600 +0.00	0.89	0.86	0.89	6,918
09 Mar 26	0.86400 -0.03	0.89	0.86	0.89	3,330
06 Mar 26	0.89000 +0.02	0.89	0.87	0.89	4,930
05 Mar 26	0.87000 +0.00	0.90	0.87	0.90	6,317
04 Mar 26	0.87000 +0.02	0.90	0.85	0.86	14,723
03 Mar 26	0.85000 -0.08	0.95	0.85	0.95	35,793
02 Mar 26	0.93000 +0.00	0.96	0.92	0.93	7,036
27 Feb 26	0.93200 -0.01	0.94	0.93	0.94	7,926
26 Feb 26	0.94000 -0.03	0.97	0.94	0.97	3,900
25 Feb 26	0.96800 +0.01	0.97	0.94	0.95	17,712
24 Feb 26	0.96200 -0.02	0.98	0.93	0.95	5,721
23 Feb 26	0.97800 -0.01	0.99	0.94	0.94	5,922
20 Feb 26	0.98800 +0.01	0.99	0.94	0.98	5,356
19 Feb 26	0.97800 +0.05	0.99	0.92	0.92	22,731
18 Feb 26	0.92400 -0.08	1.00	0.92	1.00	33,756
17 Feb 26	1.00000 -0.01	1.03	1.00	1.00	13,155
16 Feb 26	1.01500 -0.01	1.09	1.00	1.09	14,796
13 Feb 26	1.03000 +0.01	1.03	1.00	1.03	27,911
12 Feb 26	1.02000 +0.01	1.04	1.01	1.04	5,991
11 Feb 26	1.01000 -0.03	1.04	1.01	1.02	9,633
10 Feb 26	1.04000 +0.03	1.04	1.00	1.00	9,624
09 Feb 26	1.01000 -0.01	1.08	1.00	1.02	28,445
06 Feb 26	1.02000 +0.09	1.12	0.95	0.96	203,006
05 Feb 26	0.93000 +0.01	0.93	0.91	0.91	14,226
04 Feb 26	0.92000 -0.02	0.94	0.91	0.94	17,613
03 Feb 26	0.94000 -0.02	0.95	0.91	0.95	31,095
02 Feb 26	0.95600 -0.01	1.04	0.92	0.97	28,036
30 Jan 26	0.97000 -0.07	1.04	0.97	1.01	31,464
29 Jan 26	1.04500 +0.09	1.12	0.93	0.93	119,385
28 Jan 26	0.95000 -0.09	1.01	0.90	0.98	113,938
27 Jan 26	1.04000 -0.09	1.29	0.98	1.17	373,432
26 Jan 26	1.13000 +0.25	1.15	0.87	0.96	413,783
23 Jan 26	0.88000 +0.14	0.96	0.79	0.79	296,109
22 Jan 26	0.74000 +0.00	0.74	0.72	0.72	6,302
21 Jan 26	0.73600 -0.01	0.75	0.73	0.75	6,568
20 Jan 26	0.74600 +0.02	0.75	0.73	0.75	12,935
19 Jan 26	0.72600 +0.00	0.74	0.72	0.72	18,023
16 Jan 26	0.72200 -0.01	0.77	0.70	0.77	62,699
15 Jan 26	0.73000 +0.03	0.76	0.71	0.74	38,495
14 Jan 26	0.70400 -0.03	0.75	0.70	0.75	42,005
13 Jan 26	0.73000 +0.05	0.77	0.67	0.69	119,542
12 Jan 26	0.68000 +0.10	0.70	0.59	0.59	127,978
09 Jan 26	0.58200 -0.01	0.59	0.58	0.59	14,506
08 Jan 26	0.58800 +0.00	0.60	0.58	0.59	13,205
07 Jan 26	0.59200 +0.00	0.60	0.57	0.57	7,187
06 Jan 26	0.58800 -0.01	0.61	0.58	0.60	13,851
05 Jan 26	0.59600 +0.02	0.60	0.56	0.57	14,436
02 Jan 26	0.57800 -0.02	0.60	0.57	0.60	19,396
31 Dec 25	0.59600 +0.02	0.60	0.58	0.58	3,281
30 Dec 25	0.58000 -0.01	0.60	0.58	0.60	4,164
29 Dec 25	0.59000 +0.00	0.60	0.58	0.58	10,136
24 Dec 25	0.59000 +0.00	0.59	0.58	0.58	3,610
23 Dec 25	0.59400 +0.00	0.60	0.58	0.60	17,376
22 Dec 25	0.59800 -0.01	0.60	0.57	0.60	25,728
19 Dec 25	0.60600 +0.00	0.62	0.60	0.60	16,567
18 Dec 25	0.61000 +0.00	0.62	0.56	0.56	67,882
17 Dec 25	0.61000 -0.02	0.64	0.56	0.64	128,449
16 Dec 25	0.62600 +0.05	0.63	0.52	0.54	45,463
15 Dec 25	0.57600 +0.10	0.59	0.48	0.52	126,040
12 Dec 25	0.47700 -0.01	0.50	0.47	0.48	21,017
11 Dec 25	0.48400 -0.02	0.50	0.48	0.49	18,520
10 Dec 25	0.50400 +0.02	0.50	0.49	0.49	22,000
09 Dec 25	0.48600 -0.01	0.50	0.48	0.50	6,974
08 Dec 25	0.49200 +0.02	0.49	0.48	0.48	8,212
05 Dec 25	0.47600 -0.01	0.50	0.47	0.47	23,898
04 Dec 25	0.48200 +0.00	0.48	0.46	0.46	6,961
03 Dec 25	0.48400 -0.01	0.49	0.46	0.49	14,197
02 Dec 25	0.49000 -0.01	0.50	0.46	0.46	14,157
01 Dec 25	0.49600 -0.02	0.50	0.49	0.50	4,506
28 Nov 25	0.51200 +0.02	0.51	0.50	0.50	3,545
27 Nov 25	0.49600 +0.00	0.51	0.50	0.50	4,979
26 Nov 25	0.50000 +0.00	0.51	0.50	0.50	1,841
25 Nov 25	0.49900 -0.01	0.51	0.49	0.51	5,499
24 Nov 25	0.51000 +0.00	0.52	0.50	0.52	49,149
21 Nov 25	0.51400 -0.01	0.51	0.50	0.51	6,381
20 Nov 25	0.52000 +0.00	0.52	0.50	0.51	15,598
19 Nov 25	0.52000 -0.01	0.53	0.51	0.52	4,439
18 Nov 25	0.53000 +0.02	0.53	0.50	0.51	30,586
17 Nov 25	0.51000 -0.01	0.52	0.50	0.52	17,495
14 Nov 25	0.52200 +0.01	0.53	0.50	0.51	7,873
13 Nov 25	0.51400 -0.01	0.54	0.51	0.54	6,669
12 Nov 25	0.52400 -0.02	0.55	0.52	0.55	3,302
11 Nov 25	0.54400 -0.01	0.56	0.52	0.56	7,903
10 Nov 25	0.55200 +0.01	0.56	0.54	0.54	8,174
07 Nov 25	0.54000 +0.03	0.57	0.52	0.57	12,025
06 Nov 25	0.51000 -0.03	0.53	0.50	0.53	18,965
05 Nov 25	0.54000 -0.04	0.58	0.54	0.58	21,741
04 Nov 25	0.58200 -0.03	0.61	0.58	0.60	6,639
03 Nov 25	0.61000 -0.02	0.63	0.61	0.63	5,610
31 Oct 25	0.63200 +0.01	0.63	0.61	0.61	2,253
30 Oct 25	0.62600 -0.01	0.64	0.61	0.62	16,915
29 Oct 25	0.63600 -0.01	0.65	0.62	0.63	18,648
28 Oct 25	0.64600 +0.00	0.65	0.63	0.64	17,030
27 Oct 25	0.64400 -0.01	0.65	0.64	0.65	12,188
24 Oct 25	0.65000 -0.03	0.66	0.64	0.64	6,890
23 Oct 25	0.67600 +0.00	0.68	0.64	0.65	25,870
22 Oct 25	0.68000 +0.00	0.68	0.67	0.68	16,420
21 Oct 25	0.68200 +0.00	0.70	0.68	0.68	17,251
20 Oct 25	0.68000 +0.00	0.69	0.68	0.68	7,301
17 Oct 25	0.68000 -0.01	0.69	0.68	0.69	5,624
16 Oct 25	0.68600 +0.00	0.69	0.68	0.69	12,680
15 Oct 25	0.68800 +0.01	0.69	0.68	0.69	9,188
14 Oct 25	0.68000 +0.01	0.69	0.67	0.67	20,017
13 Oct 25	0.67400 -0.01	0.69	0.67	0.68	5,986
10 Oct 25	0.68000 +0.01	0.71	0.68	0.70	21,146
09 Oct 25	0.67400 -0.03	0.70	0.67	0.70	36,338
08 Oct 25	0.70000 +0.00	0.72	0.68	0.72	55,886
07 Oct 25	0.70200 +0.05	0.82	0.65	0.65	212,597
06 Oct 25	0.65200 -0.02	0.67	0.65	0.65	20,130
03 Oct 25	0.67000 -0.02	0.69	0.65	0.69	67,058
02 Oct 25	0.68600 -0.01	0.70	0.68	0.68	41,005
01 Oct 25	0.69400 +0.00	0.70	0.67	0.69	38,489
30 Sep 25	0.69000 +0.01	0.73	0.67	0.70	74,057
29 Sep 25	0.68200 +0.07	0.81	0.63	0.66	362,653
26 Sep 25	0.61400 -0.60	0.73	0.52	0.73	642,939
25 Sep 25	1.21000 +0.01	1.22	1.17	1.17	54,395
24 Sep 25	1.19500 +0.00	1.20	1.17	1.20	3,233
23 Sep 25	1.19500 +0.00	1.20	1.18	1.18	5,052
22 Sep 25	1.19000 +0.01	1.20	1.17	1.20	16,172
19 Sep 25	1.18000 -0.02	1.22	1.17	1.20	33,828
18 Sep 25	1.20000 +0.00	1.23	1.20	1.23	6,277
17 Sep 25	1.20000 +0.00	1.22	1.20	1.20	5,425
16 Sep 25	1.20000 -0.02	1.23	1.20	1.23	12,720
15 Sep 25	1.22500 +0.02	1.23	1.21	1.21	14,848
12 Sep 25	1.20500 -0.01	1.24	1.21	1.22	20,748
11 Sep 25	1.22000 +0.03	1.22	1.19	1.21	14,224
10 Sep 25	1.19000 +0.01	1.21	1.18	1.18	13,004
09 Sep 25	1.18000 +0.00	1.21	1.17	1.17	7,960
08 Sep 25	1.18000 -0.01	1.21	1.17	1.21	2,977
05 Sep 25	1.19000 +0.00	1.22	1.18	1.19	13,603
04 Sep 25	1.19000 +0.02	1.20	1.18	1.18	15,863
03 Sep 25	1.17000 +0.00	1.18	1.17	1.18	10,341
02 Sep 25	1.17000 +0.00	1.19	1.17	1.19	9,612
01 Sep 25	1.17000 +0.00	1.18	1.16	1.16	19,872
29 Aug 25	1.17500 +0.00	1.18	1.17	1.18	5,753
28 Aug 25	1.17500 -0.01	1.20	1.17	1.18	8,893
27 Aug 25	1.18500 +0.00	1.18	1.17	1.17	2,575
26 Aug 25	1.18500 +0.00	1.19	1.17	1.19	7,715
25 Aug 25	1.18000 -0.02	1.20	1.18	1.18	20,492
22 Aug 25	1.19500 +0.01	1.20	1.18	1.20	3,814
21 Aug 25	1.18500 +0.00	1.21	1.18	1.19	24,228
20 Aug 25	1.18500 -0.01	1.20	1.18	1.20	15,384
19 Aug 25	1.19000 +0.00	1.21	1.18	1.20	9,553
18 Aug 25	1.19000 -0.01	1.20	1.17	1.20	16,180
15 Aug 25	1.20000 +0.03	1.20	1.17	1.18	7,203
14 Aug 25	1.17500 -0.02	1.22	1.17	1.20	22,516
13 Aug 25	1.19000 +0.00	1.24	1.18	1.18	72,822
12 Aug 25	1.19000 -0.01	1.20	1.18	1.20	9,440
11 Aug 25	1.20000 -0.02	1.22	1.19	1.22	9,425
08 Aug 25	1.22000 +0.00	1.22	1.19	1.22	31,726
07 Aug 25	1.22000 -0.01	1.23	1.21	1.23	12,684
06 Aug 25	1.23000 +0.00	1.24	1.22	1.23	13,731
05 Aug 25	1.23000 +0.02	1.24	1.22	1.23	9,140
04 Aug 25	1.21000 -0.01	1.25	1.21	1.22	15,561
01 Aug 25	1.22000 -0.07	1.27	1.22	1.25	26,888
31 Jul 25	1.29000 -0.04	1.33	1.27	1.33	26,106
30 Jul 25	1.33000 +0.12	1.35	1.20	1.23	132,877
29 Jul 25	1.21000 -0.01	1.22	1.20	1.22	9,464
28 Jul 25	1.22000 +0.00	1.22	1.20	1.22	22,387
25 Jul 25	1.22000 -0.02	1.24	1.21	1.22	9,642
24 Jul 25	1.24000 +0.00	1.25	1.22	1.25	7,500
23 Jul 25	1.23500 +0.01	1.25	1.22	1.22	5,757
22 Jul 25	1.22000 -0.02	1.26	1.22	1.23	12,138
21 Jul 25	1.24000 -0.03	1.28	1.23	1.28	4,267
18 Jul 25	1.27500 +0.00	1.27	1.21	1.27	17,514
17 Jul 25	1.28000 -0.01	1.30	1.25	1.30	14,867
16 Jul 25	1.29000 +0.01	1.30	1.27	1.28	7,817
15 Jul 25	1.28000 -0.01	1.30	1.25	1.30	7,081
14 Jul 25	1.29500 +0.02	1.30	1.25	1.25	19,115
11 Jul 25	1.27000 -0.01	1.27	1.25	1.27	9,072
10 Jul 25	1.28000 +0.00	1.28	1.25	1.27	7,899
09 Jul 25	1.27500 +0.05	1.28	1.20	1.20	43,289
08 Jul 25	1.22000 +0.03	1.22	1.19	1.19	5,725
07 Jul 25	1.19000 -0.05	1.22	1.18	1.20	4,106
04 Jul 25	1.24000 -0.01	1.25	1.13	1.23	36,277
03 Jul 25	1.25000 +0.00	1.25	1.22	1.25	4,197
02 Jul 25	1.25000 +0.00	1.26	1.23	1.25	6,582
01 Jul 25	1.24500 +0.03	1.25	1.20	1.20	2,843
30 Jun 25	1.21000 +0.01	1.22	1.16	1.22	4,203
27 Jun 25	1.20000 -0.01	1.22	1.19	1.19	6,700
26 Jun 25	1.21500 +0.02	1.22	1.19	1.22	2,072
25 Jun 25	1.19000 -0.03	1.22	1.19	1.22	10,422
24 Jun 25	1.22000 +0.01	1.24	1.22	1.24	3,879
23 Jun 25	1.21000 -0.04	1.25	1.21	1.24	9,866
20 Jun 25	1.25000 +0.00	1.29	1.24	1.28	16,250
19 Jun 25	1.25000 +0.00	1.27	1.23	1.24	10,561
18 Jun 25	1.24500 +0.04	1.33	1.22	1.29	81,135
17 Jun 25	1.20000 -0.03	1.25	1.15	1.23	58,060
16 Jun 25	1.23000 -0.05	1.25	1.23	1.25	24,034
13 Jun 25	1.28000 -0.01	1.29	1.24	1.29	26,024
12 Jun 25	1.29000 -0.03	1.33	1.26	1.33	42,518
11 Jun 25	1.31500 -0.08	1.39	1.30	1.39	73,584
10 Jun 25	1.39500 +0.11	1.43	1.26	1.26	247,528
09 Jun 25	1.28500 +0.00	1.28	1.26	1.26	6,915
06 Jun 25	1.28500 +0.00	1.29	1.26	1.28	11,626
05 Jun 25	1.29000 -0.04	1.33	1.28	1.33	4,952
04 Jun 25	1.33000 +0.06	1.34	1.26	1.27	4,871
03 Jun 25	1.27500 -0.02	1.30	1.26	1.29	10,244
02 Jun 25	1.30000 +0.00	1.30	1.27	1.27	4,312
30 May 25	1.30000 +0.00	1.31	1.28	1.31	5,405
29 May 25	1.29500 +0.00	1.33	1.28	1.29	11,408
28 May 25	1.29000 -0.05	1.32	1.23	1.27	39,768
27 May 25	1.34000 -0.17	1.53	1.25	1.53	189,558
26 May 25	1.51000 +0.21	1.59	1.38	1.40	386,629
23 May 25	1.30000 +0.02	1.37	1.26	1.30	48,641
22 May 25	1.27500 -0.03	1.31	1.26	1.31	3,618
21 May 25	1.31000 +0.04	1.32	1.24	1.24	7,055
20 May 25	1.27000 +0.03	1.29	1.24	1.25	13,428
19 May 25	1.24000 +0.00	1.25	1.22	1.24	2,993
16 May 25	1.24000 +0.00	1.25	1.24	1.24	1,085
15 May 25	1.23500 +0.00	1.27	1.23	1.27	2,403
14 May 25	1.23000 +0.00	1.25	1.22	1.25	11,201
13 May 25	1.23500 +0.00	1.25	1.23	1.24	3,809
12 May 25	1.23200 -0.03	1.26	1.23	1.23	7,209
09 May 25	1.26580 +0.01	1.27	1.23	1.26	1,272
08 May 25	1.26000 -0.01	1.27	1.22	1.22	5,538
07 May 25	1.27400 +0.02	1.28	1.23	1.28	2,977
06 May 25	1.25200 -0.02	1.27	1.23	1.27	5,145
05 May 25	1.27380 -0.03	1.33	1.24	1.28	32,066
02 May 25	1.30000 -0.07	1.36	1.27	1.32	28,613
30 Apr 25	1.36500 -0.01	1.39	1.32	1.39	9,376
29 Apr 25	1.37480 +0.00	1.39	1.32	1.39	2,783
28 Apr 25	1.37000 +0.00	1.37	1.31	1.35	3,230
25 Apr 25	1.37000 +0.02	1.39	1.31	1.39	4,770
24 Apr 25	1.35000 -0.05	1.42	1.24	1.38	48,997
23 Apr 25	1.40000 +0.01	1.42	1.40	1.40	9,531
22 Apr 25	1.39020 -0.01	1.40	1.39	1.39	13,550
17 Apr 25	1.40000 +0.00	1.40	1.39	1.40	10,482
16 Apr 25	1.40000 +0.00	1.42	1.40	1.41	10,235
15 Apr 25	1.40020 -0.05	1.46	1.40	1.46	2,742
14 Apr 25	1.45000 -0.01	1.48	1.39	1.48	4,593
11 Apr 25	1.45840 +0.00	1.48	1.39	1.40	8,390
10 Apr 25	1.46000 +0.04	1.50	1.40	1.49	7,195
09 Apr 25	1.42000 -0.07	1.49	1.35	1.49	24,673
08 Apr 25	1.49300 +0.08	1.49	1.40	1.40	8,103
07 Apr 25	1.41500 -0.09	1.49	1.35	1.49	10,878
04 Apr 25	1.50000 -0.01	1.50	1.36	1.45	26,532
03 Apr 25	1.51000 -0.11	1.62	1.44	1.62	13,236
02 Apr 25	1.62000 -0.04	1.70	1.53	1.70	21,497
01 Apr 25	1.66000 -0.08	1.73	1.60	1.73	32,443
31 Mar 25	1.73600 +0.08	1.74	1.59	1.66	23,712
28 Mar 25	1.65800 +0.16	1.66	1.51	1.51	40,046
27 Mar 25	1.50000 +0.11	1.52	1.38	1.39	23,489
26 Mar 25	1.39200 -0.11	1.50	1.35	1.50	16,878
25 Mar 25	1.50000 +0.00	1.50	1.43	1.50	3,681
24 Mar 25	1.49800 -0.02	1.55	1.50	1.50	8,730
21 Mar 25	1.52200 +0.02	1.55	1.50	1.50	6,655
20 Mar 25	1.50200 -0.02	1.55	1.50	1.51	4,647
19 Mar 25	1.52200 -0.05	1.59	1.50	1.55	13,239
18 Mar 25	1.57000 -0.01	1.58	1.56	1.58	4,516
17 Mar 25	1.57800 -0.02	1.60	1.54	1.57	9,105
14 Mar 25	1.59800 +0.02	1.61	1.57	1.57	2,293
13 Mar 25	1.58000 -0.04	1.61	1.58	1.61	4,920
12 Mar 25	1.61800 +0.00	1.62	1.60	1.60	9,680
11 Mar 25	1.61600 +0.00	1.64	1.60	1.60	11,826
10 Mar 25	1.62000 +0.01	1.68	1.60	1.62	12,493
07 Mar 25	1.61200 -0.08	1.69	1.60	1.69	11,919
06 Mar 25	1.68800 -0.06	1.74	1.57	1.74	45,905
05 Mar 25	1.74400 +0.06	1.82	1.70	1.74	36,253
04 Mar 25	1.68400 -0.19	1.88	1.62	1.87	52,905
03 Mar 25	1.87000 +0.39	1.98	1.50	1.53	153,630
28 Feb 25	1.48400 -0.03	1.49	1.35	1.38	42,415
27 Feb 25	1.51600 +0.25	1.53	1.26	1.26	68,511
26 Feb 25	1.27000 +0.02	1.29	1.26	1.28	39,649
25 Feb 25	1.24600 -0.03	1.27	1.22	1.24	9,589
24 Feb 25	1.27600 +0.09	1.30	1.21	1.21	54,624
21 Feb 25	1.19000 -0.02	1.21	1.18	1.21	8,566
20 Feb 25	1.21400 +0.03	1.22	1.18	1.20	20,717
19 Feb 25	1.18000 +0.02	1.20	1.17	1.20	9,652
18 Feb 25	1.16200 +0.01	1.20	1.15	1.17	25,484
17 Feb 25	1.14800 -0.11	1.26	1.09	1.26	211,759
14 Feb 25	1.26000 -0.02	1.26	1.08	1.20	156,928
13 Feb 25	1.28400 +0.06	1.47	1.21	1.25	114,787
12 Feb 25	1.22000 +0.07	1.26	1.07	1.15	119,259
11 Feb 25	1.15000 -0.02	1.20	1.15	1.20	27,471
10 Feb 25	1.16600 -0.01	1.20	1.16	1.19	5,168
07 Feb 25	1.18000 +0.03	1.18	1.15	1.15	12,700
06 Feb 25	1.15200 +0.02	1.19	1.13	1.18	16,604
05 Feb 25	1.13000 +0.03	1.18	1.11	1.12	25,029
04 Feb 25	1.10200 -0.04	1.16	1.05	1.05	35,842
03 Feb 25	1.13800 -0.12	1.25	1.13	1.25	75,282
31 Jan 25	1.25800 -0.01	1.27	1.21	1.27	49,414
30 Jan 25	1.26400 +0.17	1.28	1.15	1.18	43,609
29 Jan 25	1.09000 -0.03	1.18	1.08	1.12	37,354
28 Jan 25	1.12200 -0.15	1.15	1.07	1.07	40,297
27 Jan 25	1.27000 -0.22	1.48	1.20	1.48	47,562
24 Jan 25	1.48800 -0.18	1.50	1.40	1.50	24,290
23 Jan 25	1.67200 +0.03	1.74	1.65	1.74	10,779
22 Jan 25	1.64000 -0.38	1.82	1.60	1.78	77,058
21 Jan 25	2.02000 -0.10	2.12	1.95	2.12	8,080
20 Jan 25	2.11500 +0.07	2.12	2.05	2.05	3,421
17 Jan 25	2.04500 -0.05	2.12	2.03	2.10	2,222
16 Jan 25	2.10000 +0.14	2.11	1.95	1.95	11,197
15 Jan 25	1.96000 -0.24	2.19	1.88	2.17	31,693
14 Jan 25	2.20000 +0.22	2.31	2.03	2.03	41,538
13 Jan 25	1.98000 -0.13	2.11	1.95	2.09	14,717
10 Jan 25	2.11000 -0.07	2.19	2.11	2.19	5,236
09 Jan 25	2.17500 +0.08	2.20	2.06	2.06	19,282
08 Jan 25	2.10000 -0.04	2.14	2.06	2.14	11,161
07 Jan 25	2.13500 -0.17	2.27	1.95	1.96	63,705
06 Jan 25	2.30500 -0.19	2.77	2.31	2.57	81,141
03 Jan 25	2.50000 +0.56	2.60	2.06	2.20	61,401
02 Jan 25	1.94200 +0.22	1.96	1.88	1.96	60,391
31 Dec 24	1.72000 +0.25	1.90	1.43	1.44	41,151
30 Dec 24	1.46800 +0.17	1.50	1.30	1.30	24,340
27 Dec 24	1.30200 +0.06	1.33	1.22	1.22	23,091
24 Dec 24	1.24000 -0.05	1.29	1.20	1.20	7,626
23 Dec 24	1.29000 -0.01	1.40	1.23	1.32	19,287
20 Dec 24	1.29600 -0.05	1.35	1.29	1.30	5,688
19 Dec 24	1.35000 +0.00	1.35	1.28	1.30	25,367
18 Dec 24	1.35400 -0.20	1.50	1.28	1.50	40,312
17 Dec 24	1.55000 -0.13	1.66	1.52	1.66	16,010
16 Dec 24	1.67800 +0.06	1.68	1.58	1.62	8,947
13 Dec 24	1.62000 -0.11	1.73	1.62	1.73	11,329
12 Dec 24	1.73000 -0.03	1.80	1.66	1.78	16,904
11 Dec 24	1.75800 +0.03	1.80	1.68	1.69	30,969
10 Dec 24	1.73000 +0.03	1.75	1.66	1.66	6,309
09 Dec 24	1.70000 +0.11	1.75	1.65	1.75	29,691
06 Dec 24	1.59400 -0.07	1.66	1.52	1.63	25,069
05 Dec 24	1.66000 -0.05	1.78	1.63	1.70	26,420
04 Dec 24	1.71000 -0.38	2.00	1.70	2.00	60,841
03 Dec 24	2.09500 -0.47	2.52	2.07	2.50	32,569
02 Dec 24	2.56500 -0.05	2.62	2.53	2.62	4,764
29 Nov 24	2.62000 +0.02	2.69	2.55	2.55	3,318
28 Nov 24	2.60000 -0.08	2.64	2.52	2.62	7,292
27 Nov 24	2.67500 -0.09	2.76	2.61	2.72	6,214
26 Nov 24	2.76000 -0.02	2.78	2.73	2.78	986
25 Nov 24	2.78000 +0.01	2.83	2.72	2.72	2,898
22 Nov 24	2.77000 -0.11	2.87	2.74	2.74	662
21 Nov 24	2.88000 +0.06	2.88	2.72	2.72	1,920
20 Nov 24	2.82000 -0.05	2.86	2.70	2.86	7,971
19 Nov 24	2.86500 +0.02	2.91	2.86	2.86	1,698
18 Nov 24	2.84500 +0.12	2.92	2.74	2.74	14,377
15 Nov 24	2.73000 +0.02	2.77	2.71	2.71	7,017
14 Nov 24	2.71000 -0.11	2.78	2.71	2.71	7,208
13 Nov 24	2.82000 -0.06	2.90	2.76	2.78	1,608
12 Nov 24	2.88000 -0.04	2.92	2.76	2.92	2,020
11 Nov 24	2.92500 +0.16	2.92	2.65	2.71	6,862
08 Nov 24	2.76000 -0.16	2.92	2.70	2.92	8,434
07 Nov 24	2.92000 +0.03	2.94	2.81	2.85	12,276
06 Nov 24	2.89500 -0.01	2.99	2.84	2.84	15,748
05 Nov 24	2.90000 -0.09	2.99	2.90	2.99	1,079
04 Nov 24	2.99500 +0.19	2.99	2.80	2.80	15,410
01 Nov 24	2.80000 +0.05	2.84	2.75	2.84	2,555
31 Oct 24	2.75000 +0.04	2.90	2.66	2.75	13,454
30 Oct 24	2.71000 -0.33	3.00	2.70	3.00	44,508
29 Oct 24	3.04000 -0.15	3.17	3.00	3.17	30,527
28 Oct 24	3.19000 -0.03	3.22	3.17	3.18	5,305
25 Oct 24	3.22500 -0.13	3.35	3.12	3.24	5,723
24 Oct 24	3.35000 +0.06	3.35	3.26	3.28	9,788
23 Oct 24	3.29000 +0.00	3.30	3.29	3.29	3,703
22 Oct 24	3.29000 -0.11	3.39	3.29	3.38	31,851
21 Oct 24	3.40000 -0.10	3.49	3.35	3.49	24,690
18 Oct 24	3.50000 -0.81	3.99	3.28	3.99	93,478
17 Oct 24	4.31000 +0.00	4.34	4.27	4.27	1,878
16 Oct 24	4.31000 -0.14	4.44	4.25	4.32	5,625
15 Oct 24	4.45000 -0.05	4.57	4.31	4.57	3,370
14 Oct 24	4.50000 -0.11	4.68	4.33	4.68	6,593
11 Oct 24	4.60500 +0.03	4.61	4.55	4.57	1,818
10 Oct 24	4.57000 -0.02	4.61	4.57	4.60	1,943
09 Oct 24	4.59000 -0.07	4.64	4.57	4.57	2,245
08 Oct 24	4.65500 +0.03	4.68	4.57	4.62	5,420
07 Oct 24	4.63000 -0.01	4.68	4.60	4.68	4,622
04 Oct 24	4.64000 -0.01	4.65	4.59	4.65	3,829
03 Oct 24	4.64500 +0.26	4.68	4.26	4.45	10,491
02 Oct 24	4.39000 +0.15	4.43	4.23	4.23	6,621
01 Oct 24	4.24000 +0.08	4.24	4.16	4.16	2,636
30 Sep 24	4.15500 +0.01	4.20	4.15	4.20	2,422
27 Sep 24	4.15000 -0.04	4.26	4.11	4.17	9,507
26 Sep 24	4.19000 -0.05	4.26	4.19	4.24	6,377
25 Sep 24	4.24500 -0.01	4.24	4.20	4.22	1,241
24 Sep 24	4.25000 -0.04	4.30	4.20	4.30	3,170
23 Sep 24	4.29000 +0.05	4.30	4.20	4.30	2,940
20 Sep 24	4.23500 +0.01	4.28	4.20	4.20	2,350
19 Sep 24	4.22500 -0.11	4.38	4.22	4.24	3,286
18 Sep 24	4.33500 +0.13	4.35	4.22	4.35	2,682
17 Sep 24	4.21000 -0.16	4.38	4.20	4.38	822
16 Sep 24	4.37000 +0.10	4.39	4.10	4.10	4,020
13 Sep 24	4.27000 -0.21	4.47	4.20	4.47	9,211
12 Sep 24	4.48000 +0.08	4.48	4.27	4.32	5,191
11 Sep 24	4.40000 +0.05	4.48	4.35	4.35	4,546
10 Sep 24	4.35000 -0.06	4.51	4.35	4.36	9,502
09 Sep 24	4.40500 -0.04	4.50	4.35	4.35	3,145
06 Sep 24	4.45000 +0.10	4.70	4.35	4.35	6,272
05 Sep 24	4.35000 -0.15	4.49	4.20	4.49	7,539
04 Sep 24	4.50000 -0.31	4.88	4.48	4.81	11,126
03 Sep 24	4.81000 -0.25	5.08	4.81	4.91	4,219
02 Sep 24	5.06000 -0.12	5.18	4.95	5.11	5,682
30 Aug 24	5.18000 +0.28	5.18	4.80	4.80	26,925
29 Aug 24	4.90000 -0.01	4.92	4.70	4.80	3,196
28 Aug 24	4.91000 +0.06	4.93	4.70	4.78	13,477
27 Aug 24	4.85000 -0.25	5.13	4.71	5.07	35,037
26 Aug 24	5.10000 -0.54	5.69	5.10	5.67	44,818
23 Aug 24	5.64000 -0.39	6.20	5.57	5.83	26,573
22 Aug 24	6.03000 +0.12	6.24	5.78	5.92	27,545
21 Aug 24	5.91000 +0.34	5.93	5.38	5.50	67,083
20 Aug 24	5.57000 -1.14	6.58	5.36	6.45	148,262
19 Aug 24	6.71000 +1.08	6.92	5.84	5.98	324,000
16 Aug 24	5.63000 +1.34	5.75	4.43	4.45	237,165
15 Aug 24	4.29500 +0.34	4.49	3.98	3.98	73,960
14 Aug 24	3.96000 +0.14	3.97	3.80	3.82	2,979
13 Aug 24	3.82000 +0.02	3.82	3.75	3.80	1,383
12 Aug 24	3.80000 +0.06	3.80	3.78	3.80	3,512
09 Aug 24	3.74000 -0.08	3.80	3.67	3.67	1,193
08 Aug 24	3.82000 +0.08	3.95	3.66	3.66	3,756
07 Aug 24	3.74500 +0.06	3.84	3.65	3.68	5,845
06 Aug 24	3.68500 -0.14	3.83	3.65	3.65	7,313
05 Aug 24	3.83000 -0.11	3.93	3.55	3.63	5,616
02 Aug 24	3.94000 -0.09	4.00	3.76	4.00	4,965
01 Aug 24	4.03500 +0.20	4.05	3.78	4.00	13,723
31 Jul 24	3.83000 -0.06	3.89	3.83	3.88	2,051
30 Jul 24	3.89000 +0.04	3.89	3.73	3.85	3,507
29 Jul 24	3.85000 -0.02	3.87	3.70	3.87	1,393
26 Jul 24	3.87000 +0.22	3.90	3.70	3.70	2,949
25 Jul 24	3.65000 -0.15	3.76	3.50	3.50	6,990
24 Jul 24	3.80000 -0.19	3.96	3.80	3.84	4,953
23 Jul 24	3.99000 -0.13	4.10	3.90	4.10	9,013
22 Jul 24	4.12500 -0.07	4.20	4.10	4.20	13,009
19 Jul 24	4.19000 +0.65	4.54	3.76	3.80	90,391
18 Jul 24	3.54000 +0.14	3.54	3.32	3.32	4,340
17 Jul 24	3.40000 +0.05	3.47	3.32	3.32	5,191
16 Jul 24	3.35000 -0.11	3.47	3.35	3.47	1,319
15 Jul 24	3.45500 -0.02	3.45	3.35	3.37	2,284
12 Jul 24	3.47000 -0.07	3.52	3.36	3.52	4,885
11 Jul 24	3.53500 +0.07	3.54	3.36	3.36	3,595
10 Jul 24	3.47000 -0.02	3.51	3.36	3.51	1,739
09 Jul 24	3.49000 +0.17	3.50	3.23	3.23	14,556
08 Jul 24	3.31500 +0.38	3.34	2.97	3.07	11,981
05 Jul 24	2.93000 -0.09	3.04	2.90	2.97	5,163
04 Jul 24	3.02000 +0.09	3.08	2.90	2.96	5,338
03 Jul 24	2.93500 +0.01	2.94	2.83	2.85	8,287
02 Jul 24	2.92000 -0.03	3.00	2.83	2.91	5,449
01 Jul 24	2.95000 +0.12	3.08	2.95	3.00	4,201
28 Jun 24	2.83000 -0.32	3.15	2.83	3.15	16,010
27 Jun 24	3.15000 +0.01	3.28	3.12	3.15	5,464
26 Jun 24	3.14500 -0.10	3.25	3.14	3.25	884
25 Jun 24	3.24000 -0.08	3.24	3.13	3.14	4,046
24 Jun 24	3.32000 -0.02	3.33	3.11	3.24	9,059
21 Jun 24	3.33500 +0.11	3.35	3.21	3.21	5,329
20 Jun 24	3.23000 -0.02	3.35	3.20	3.25	18,441
19 Jun 24	3.25000 +0.00	3.33	3.21	3.25	6,627
18 Jun 24	3.25000 +0.09	3.25	3.16	3.16	2,877
17 Jun 24	3.16000 -0.36	3.28	2.95	3.13	35,716
14 Jun 24	3.51500 -0.25	3.77	3.40	3.73	10,221
13 Jun 24	3.77000 -0.08	3.86	3.63	3.80	10,519
12 Jun 24	3.85000 +0.00	3.88	3.76	3.80	17,323
11 Jun 24	3.85000 -0.01	3.99	3.80	3.99	6,868
10 Jun 24	3.85500 -0.28	4.02	3.75	4.02	23,610
07 Jun 24	4.13500 -0.05	4.23	4.14	4.23	6,484
06 Jun 24	4.18500 +0.23	4.24	3.95	3.95	15,969
05 Jun 24	3.95000 +0.01	4.03	3.92	3.92	4,107
04 Jun 24	3.94000 -0.06	4.00	3.91	3.91	2,451
03 Jun 24	4.00000 +0.03	4.08	3.90	4.00	5,648
31 May 24	3.97500 +0.00	4.00	3.95	3.97	25,747
30 May 24	3.97500 -0.07	4.09	3.97	4.09	6,242
29 May 24	4.04000 +0.05	4.16	3.96	4.16	13,815
28 May 24	3.99500 -0.09	4.06	3.97	4.06	4,279
27 May 24	4.08000 -0.02	4.10	3.96	4.10	18,018
24 May 24	4.10000 +0.05	4.10	4.05	4.10	3,779
23 May 24	4.05000 -0.01	4.09	4.02	4.06	3,002
22 May 24	4.06000 -0.01	4.07	4.01	4.01	2,283
21 May 24	4.06500 +0.01	4.07	4.01	4.03	4,339
20 May 24	4.06000 +0.02	4.07	4.00	4.04	5,570
17 May 24	4.04000 -0.01	4.06	4.00	4.06	2,632
16 May 24	4.05500 +0.03	4.05	4.00	4.02	4,830
15 May 24	4.02500 -0.07	4.10	4.03	4.10	10,161
14 May 24	4.10000 -0.03	4.13	4.02	4.13	10,543
13 May 24	4.13000 +0.03	4.13	4.04	4.04	1,735
10 May 24	4.10000 -0.07	4.16	4.06	4.08	3,263
09 May 24	4.16500 +0.01	4.16	4.07	4.08	10,168
08 May 24	4.15500 -0.01	4.17	4.08	4.17	4,099
07 May 24	4.17000 -0.01	4.18	4.08	4.10	5,576
06 May 24	4.18000 -0.02	4.18	4.08	4.10	9,257
03 May 24	4.20000 -0.02	4.20	4.15	4.15	1,833
02 May 24	4.22000 +0.02	4.24	4.15	4.22	3,822
30 Apr 24	4.20000 +0.04	4.20	4.15	4.15	7,115
29 Apr 24	4.16000 +0.07	4.24	4.07	4.20	10,548
26 Apr 24	4.09000 -0.03	4.19	4.06	4.19	11,042
25 Apr 24	4.12000 -1.24	4.30	3.91	4.30	84,750
24 Apr 24	5.36000 +0.06	5.40	5.14	5.14	6,967
23 Apr 24	5.30000 +0.04	5.33	5.01	5.01	12,857
22 Apr 24	5.26000 +0.16	5.33	5.19	5.19	7,902
19 Apr 24	5.10000 +0.00	5.17	4.96	5.01	6,406
18 Apr 24	5.10000 -0.12	5.33	4.96	4.96	14,233
17 Apr 24	5.22000 +0.62	5.64	4.60	4.60	69,308
16 Apr 24	4.60000 +0.00	4.60	4.56	4.60	3,393
15 Apr 24	4.60000 +0.00	4.70	4.60	4.70	4,953
12 Apr 24	4.60000 +0.00	4.68	4.59	4.60	8,345
11 Apr 24	4.60000 -0.07	4.70	4.57	4.70	8,453
10 Apr 24	4.67000 -0.03	4.74	4.67	4.70	12,545
09 Apr 24	4.69500 +0.05	4.70	4.63	4.63	4,729
08 Apr 24	4.65000 -0.04	4.74	4.64	4.70	13,126
05 Apr 24	4.69000 +0.02	4.69	4.63	4.68	1,590
04 Apr 24	4.67000 -0.04	4.80	4.61	4.72	13,966
03 Apr 24	4.71000 +0.00	4.80	4.66	4.76	6,234
02 Apr 24	4.71000 -0.11	4.82	4.68	4.80	8,332
28 Mar 24	4.81500 -0.05	4.90	4.82	4.84	4,078
27 Mar 24	4.87000 -0.02	4.95	4.83	4.95	7,623
26 Mar 24	4.88500 +0.18	4.94	4.80	4.85	27,132
25 Mar 24	4.71000 +0.05	4.87	4.65	4.67	13,676
22 Mar 24	4.66000 -0.13	4.79	4.60	4.79	7,343
21 Mar 24	4.78500 -0.06	4.88	4.65	4.88	6,414
20 Mar 24	4.84000 -0.01	4.84	4.70	4.75	8,029
19 Mar 24	4.85000 +0.15	4.85	4.70	4.70	13,524
18 Mar 24	4.70000 -0.21	4.95	4.53	4.90	24,294
15 Mar 24	4.91000 -0.35	5.30	4.86	5.30	21,876
14 Mar 24	5.26000 -0.05	5.35	5.21	5.35	5,152
13 Mar 24	5.31000 +0.11	5.34	5.23	5.30	10,524
12 Mar 24	5.20000 -0.30	5.47	5.10	5.10	9,673
11 Mar 24	5.50000 -0.27	5.87	5.47	5.69	13,270
08 Mar 24	5.77000 -0.19	6.11	5.65	6.11	11,621
07 Mar 24	5.96000 -0.06	6.03	5.94	5.94	2,422
06 Mar 24	6.02000 +0.02	6.13	5.93	6.13	1,958
05 Mar 24	6.00000 -0.14	6.19	5.93	6.10	13,388
04 Mar 24	6.14000 +0.00	6.14	5.91	6.03	16,038
01 Mar 24	6.14000 -0.05	6.32	6.14	6.14	1,541
29 Feb 24	6.19000 -0.02	6.25	6.06	6.14	3,123
28 Feb 24	6.21000 +0.07	6.40	6.00	6.01	22,613
27 Feb 24	6.14000 -0.15	6.32	6.00	6.20	16,787
26 Feb 24	6.29000 +0.09	6.36	6.02	6.02	4,385
23 Feb 24	6.20000 -0.08	6.38	6.09	6.13	6,340
22 Feb 24	6.28000 +0.18	6.44	5.90	5.90	24,800
21 Feb 24	6.10000 -0.29	6.40	5.80	6.30	27,301
20 Feb 24	6.39000 -0.51	6.98	6.32	6.98	13,138
19 Feb 24	6.90000 -0.09	6.98	6.65	6.90	5,833
16 Feb 24	6.99000 -0.02	7.06	6.90	6.99	5,207
15 Feb 24	7.01000 -0.03	7.10	6.96	7.02	6,704
14 Feb 24	7.04000 -0.16	7.26	7.01	7.11	8,623
13 Feb 24	7.20000 -0.20	7.35	7.10	7.35	3,560
12 Feb 24	7.40000 -0.08	7.48	7.18	7.37	10,018
09 Feb 24	7.48000 -0.12	7.60	7.36	7.60	4,295
08 Feb 24	7.60000 -0.16	7.75	7.52	7.60	6,823
07 Feb 24	7.76000 +0.02	7.95	7.53	7.95	5,983
06 Feb 24	7.74000 +0.00	7.89	7.72	7.82	3,265
05 Feb 24	7.74000 -0.26	8.00	7.74	8.00	4,695
02 Feb 24	8.00000 +0.08	8.00	7.75	7.78	6,228
01 Feb 24	7.92000 -0.08	7.97	7.76	7.90	4,237
31 Jan 24	8.00000 -0.02	8.02	7.90	8.01	6,627
30 Jan 24	8.02000 +0.14	8.02	7.86	7.86	2,620
29 Jan 24	7.88000 -0.12	8.09	7.86	8.00	3,550
26 Jan 24	8.00000 -0.10	8.15	7.94	7.96	4,794
25 Jan 24	8.10000 +0.00	8.10	7.91	7.91	4,224
24 Jan 24	8.10000 +0.00	8.15	7.93	7.96	5,659
23 Jan 24	8.10000 +0.01	8.10	7.85	8.00	2,671
22 Jan 24	8.09000 +0.08	8.17	7.78	7.93	5,344
19 Jan 24	8.01000 -0.61	8.58	7.74	8.58	19,705
18 Jan 24	8.62000 +0.02	8.79	8.49	8.55	5,031
17 Jan 24	8.60000 -0.11	8.80	8.51	8.80	4,761
16 Jan 24	8.71000 -0.04	8.97	8.70	8.75	2,214
15 Jan 24	8.75000 -0.15	8.90	8.72	8.72	3,877
12 Jan 24	8.90000 +0.00	8.92	8.63	8.63	6,942
11 Jan 24	8.90000 -0.06	8.96	8.73	8.96	2,594
10 Jan 24	8.96000 +0.17	8.96	8.70	8.79	6,005
09 Jan 24	8.79000 +0.29	8.79	8.30	8.30	9,522
08 Jan 24	8.50000 +0.31	8.60	8.18	8.18	8,251
05 Jan 24	8.19000 -0.04	8.27	8.16	8.25	3,773
04 Jan 24	8.23000 +0.03	8.23	8.12	8.12	2,003
03 Jan 24	8.20000 +0.04	8.38	8.15	8.38	3,409
02 Jan 24	8.16000 -0.19	8.37	8.16	8.30	2,307
29 Dec 23	8.35000 +0.05	8.35	8.20	8.30	5,277
28 Dec 23	8.30000 -0.08	8.37	8.07	8.07	6,730
27 Dec 23	8.38000 +0.02	8.39	8.06	8.06	7,313
22 Dec 23	8.36000 +0.16	8.40	8.10	8.12	5,134
21 Dec 23	8.20000 -0.10	8.29	8.10	8.12	6,885
20 Dec 23	8.30000 +0.01	8.33	8.12	8.18	11,146
19 Dec 23	8.29000 +0.00	8.29	8.20	8.20	3,394
18 Dec 23	8.29000 +0.06	8.41	8.18	8.41	9,024
15 Dec 23	8.23000 -0.01	8.34	8.21	8.25	3,692
14 Dec 23	8.24000 +0.09	8.30	8.13	8.14	4,890
13 Dec 23	8.15000 -0.03	8.31	8.15	8.19	4,489
12 Dec 23	8.18000 -0.12	8.30	8.18	8.30	2,849
11 Dec 23	8.30000 +0.05	8.43	8.18	8.20	15,995
08 Dec 23	8.25000 -0.03	8.43	8.16	8.43	6,398
07 Dec 23	8.28000 -0.02	8.44	8.24	8.30	4,594
06 Dec 23	8.30000 -0.02	8.30	8.21	8.21	13,076
05 Dec 23	8.32000 +0.00	8.45	8.21	8.45	2,553
04 Dec 23	8.32000 +0.00	8.32	8.18	8.20	1,765
01 Dec 23	8.32000 -0.03	8.62	8.20	8.40	4,604
30 Nov 23	8.35000 -0.26	8.68	8.33	8.68	6,203
29 Nov 23	8.61000 -0.04	8.70	8.51	8.65	2,309
28 Nov 23	8.65000 +0.15	8.69	8.45	8.56	4,411
27 Nov 23	8.50000 +0.23	8.60	8.33	8.60	4,766
24 Nov 23	8.27000 -0.03	8.55	8.25	8.34	7,004
23 Nov 23	8.30000 +0.55	8.80	7.71	7.79	40,915
22 Nov 23	7.75000 +0.13	7.76	7.54	7.76	3,216
21 Nov 23	7.62000 +0.03	7.69	7.55	7.65	2,255
20 Nov 23	7.59000 -0.21	7.85	7.50	7.85	12,014
17 Nov 23	7.80000 -0.08	7.90	7.80	7.85	7,916
16 Nov 23	7.88000 -0.12	8.00	7.82	8.00	1,017
15 Nov 23	8.00000 -0.10	8.10	7.81	8.00	6,122
14 Nov 23	8.10000 -0.01	8.29	8.00	8.29	2,820
13 Nov 23	8.11000 +0.00	8.29	8.08	8.08	542
10 Nov 23	8.11000 -0.10	8.25	8.05	8.16	5,443
09 Nov 23	8.21000 -0.22	8.32	8.13	8.32	3,145
08 Nov 23	8.43000 -0.01	8.44	8.13	8.43	3,166
07 Nov 23	8.44000 +0.25	8.44	8.11	8.15	5,236
06 Nov 23	8.19000 -0.18	8.37	8.16	8.37	3,958
03 Nov 23	8.37000 -0.03	8.40	8.25	8.40	1,684
02 Nov 23	8.40000 -0.04	8.44	8.08	8.44	9,136
01 Nov 23	8.44000 +0.01	8.67	8.35	8.43	8,200
31 Oct 23	8.43000 +0.02	8.49	8.37	8.49	1,108
30 Oct 23	8.41000 -0.09	8.50	8.38	8.50	1,138
27 Oct 23	8.50000 +0.11	8.55	8.38	8.45	1,414
26 Oct 23	8.39000 -0.48	8.67	8.35	8.60	5,569
25 Oct 23	8.87000 +0.06	8.88	8.64	8.88	1,532
24 Oct 23	8.81000 +0.05	8.89	8.64	8.65	1,557
23 Oct 23	8.76000 -0.02	8.88	8.65	8.65	2,119
20 Oct 23	8.78000 -0.12	8.86	8.65	8.86	2,375
19 Oct 23	8.90000 +0.33	9.10	8.50	8.98	7,786
18 Oct 23	8.57000 +0.38	9.27	8.41	9.00	18,476
17 Oct 23	8.19000 -0.01	8.28	8.11	8.20	1,194
16 Oct 23	8.20000 -0.18	8.36	8.17	8.18	2,221
13 Oct 23	8.38000 -0.09	8.47	8.18	8.28	5,662
12 Oct 23	8.47000 +0.07	8.55	8.24	8.55	6,890
11 Oct 23	8.40000 +0.21	8.59	8.20	8.22	4,249
10 Oct 23	8.19000 -0.66	8.77	8.07	8.67	18,614
09 Oct 23	8.85000 -0.58	9.31	8.65	9.31	5,414
06 Oct 23	9.43000 -0.11	9.56	9.35	9.50	4,396
05 Oct 23	9.54000 -0.38	9.92	9.50	9.63	2,103
04 Oct 23	9.92000 +0.17	9.92	9.61	9.75	1,729
03 Oct 23	9.75000 -0.03	9.97	9.75	9.78	2,626
02 Oct 23	9.78000 -0.03	10.00	9.35	9.56	13,470
29 Sep 23	9.81000 -0.02	10.00	9.81	9.82	2,023
28 Sep 23	9.83000 -0.25	9.97	9.83	9.90	2,342
27 Sep 23	10.08000 +0.16	10.18	9.92	9.95	1,658
26 Sep 23	9.92000 -0.03	10.02	9.92	10.00	1,648
25 Sep 23	9.95000 -0.25	10.18	9.92	10.12	3,800
22 Sep 23	10.20000 +0.39	10.20	9.81	9.81	2,842
21 Sep 23	9.81000 -0.41	10.48	9.81	10.20	4,861
20 Sep 23	10.22000 -0.18	10.60	10.20	10.60	2,895
19 Sep 23	10.40000 +0.06	10.40	10.00	10.00	2,875
18 Sep 23	10.34000 +0.14	10.34	10.20	10.20	2,463
15 Sep 23	10.20000 -0.02	10.40	9.83	10.40	5,491
14 Sep 23	10.22000 -0.34	10.56	10.22	10.46	1,494
13 Sep 23	10.56000 -0.08	10.74	9.50	10.54	19,119
12 Sep 23	10.64000 -0.10	10.76	10.60	10.62	5,571
11 Sep 23	10.74000 +0.04	10.80	10.64	10.80	5,890
08 Sep 23	10.70000 -0.06	10.76	10.62	10.62	2,211
07 Sep 23	10.76000 -0.04	10.80	10.56	10.64	4,702
06 Sep 23	10.80000 +0.10	10.90	10.64	10.84	5,081
05 Sep 23	10.70000 -0.10	10.84	10.52	10.80	3,449
04 Sep 23	10.80000 +0.18	10.86	10.50	10.60	7,492
01 Sep 23	10.62000 +0.06	10.62	10.44	10.44	2,108
31 Aug 23	10.56000 -0.02	10.66	10.40	10.66	6,275
30 Aug 23	10.58000 -0.06	10.68	10.58	10.64	3,594
29 Aug 23	10.64000 +0.16	10.66	10.60	10.60	2,894
28 Aug 23	10.48000 +0.02	10.66	10.30	10.32	4,201
25 Aug 23	10.46000 +0.02	10.60	10.44	10.60	1,654
24 Aug 23	10.44000 -0.20	10.80	10.44	10.66	5,191
23 Aug 23	10.64000 +0.06	10.80	10.60	10.80	7,142
22 Aug 23	10.58000 -0.10	10.82	10.50	10.82	9,423
21 Aug 23	10.68000 -0.22	10.92	10.60	10.92	6,754
18 Aug 23	10.90000 +0.20	10.94	10.72	10.90	5,784
17 Aug 23	10.70000 -0.12	10.94	10.70	10.92	2,665
16 Aug 23	10.82000 -0.04	10.98	10.76	10.90	4,637
15 Aug 23	10.86000 -0.06	10.94	10.60	10.90	8,244
14 Aug 23	10.92000 +0.42	10.96	10.40	10.50	10,203
11 Aug 23	10.50000 +0.14	10.70	10.04	10.70	15,886
10 Aug 23	10.36000 +0.08	10.62	10.34	10.42	8,556
09 Aug 23	10.28000 -0.02	10.96	10.26	10.26	8,079
08 Aug 23	10.30000 -0.58	10.88	10.30	10.70	8,519
07 Aug 23	10.88000 +0.02	10.92	10.42	10.92	3,031
04 Aug 23	10.86000 +0.16	10.86	10.64	10.70	974
03 Aug 23	10.70000 +0.10	10.80	10.58	10.58	3,365
02 Aug 23	10.60000 +0.02	10.66	10.58	10.60	2,425
01 Aug 23	10.58000 -0.28	10.88	10.50	10.78	4,488
31 Jul 23	10.86000 +0.02	10.92	10.76	10.76	1,751
28 Jul 23	10.84000 -0.04	10.90	10.76	10.76	3,135
27 Jul 23	10.88000 +0.18	10.96	10.70	10.70	4,412
26 Jul 23	10.70000 +0.00	11.00	10.64	11.00	9,728
25 Jul 23	10.70000 +0.16	10.78	10.58	10.60	8,287
24 Jul 23	10.54000 +0.06	10.62	10.10	10.10	7,182
21 Jul 23	10.48000 +0.49	10.80	9.97	10.00	19,488
20 Jul 23	9.99000 +0.06	10.00	9.85	9.85	4,133
19 Jul 23	9.93000 +0.02	10.00	9.85	9.85	3,529
18 Jul 23	9.91000 -0.09	10.00	9.88	10.00	3,193
17 Jul 23	10.00000 +0.02	10.00	9.94	9.98	2,540
14 Jul 23	9.98000 -0.02	10.00	9.82	9.82	2,318
13 Jul 23	10.00000 +0.12	10.00	9.79	9.79	9,887
12 Jul 23	9.88000 +0.00	9.89	9.81	9.89	2,499
11 Jul 23	9.88000 +0.01	9.89	9.76	9.76	2,974
10 Jul 23	9.87000 +0.00	9.88	9.57	9.57	3,295
07 Jul 23	9.87000 +0.03	9.87	9.50	9.50	5,798
06 Jul 23	9.84000 +0.00	9.88	9.74	9.83	3,348
05 Jul 23	9.84000 -0.04	9.88	9.56	9.88	3,330
04 Jul 23	9.88000 +0.08	9.88	9.76	9.78	3,238
03 Jul 23	9.80000 +0.21	9.84	9.50	9.50	5,642
30 Jun 23	9.59000 -0.01	9.60	9.34	9.44	4,683
29 Jun 23	9.60000 -0.28	9.89	9.48	9.48	9,449
28 Jun 23	9.88000 +0.05	9.88	9.35	9.78	4,024
27 Jun 23	9.83000 +0.05	9.83	9.58	9.63	3,720
26 Jun 23	9.78000 -0.03	9.78	9.65	9.70	4,368
23 Jun 23	9.81000 +0.11	9.83	9.69	9.69	4,436
22 Jun 23	9.70000 +0.20	9.82	9.41	9.41	5,920
21 Jun 23	9.50000 -0.01	9.52	9.40	9.40	3,954
20 Jun 23	9.51000 +0.05	9.51	9.35	9.48	4,169
19 Jun 23	9.46000 -0.04	9.47	9.24	9.26	5,236
16 Jun 23	9.50000 +0.16	9.50	9.26	9.34	4,561
15 Jun 23	9.34000 -0.13	9.47	9.26	9.34	3,971
14 Jun 23	9.47000 -0.02	9.51	9.39	9.50	4,769
13 Jun 23	9.49000 +0.24	9.49	9.26	9.39	3,994
12 Jun 23	9.25000 +0.40	9.45	8.85	8.85	21,571
09 Jun 23	8.85000 -0.06	9.00	8.76	8.97	10,023
08 Jun 23	8.91000 -0.30	9.14	8.91	9.13	5,464
07 Jun 23	9.21000 -0.10	9.30	9.14	9.18	5,005
06 Jun 23	9.31000 +0.01	9.37	9.19	9.37	3,975
05 Jun 23	9.30000 -0.02	9.34	9.16	9.16	3,198
02 Jun 23	9.32000 +0.02	9.43	9.30	9.30	3,044
01 Jun 23	9.30000 -0.10	9.38	9.21	9.38	2,431
31 May 23	9.40000 -0.02	9.51	9.26	9.36	7,740
30 May 23	9.42000 -0.06	9.52	9.42	9.51	4,704
29 May 23	9.48000 +0.10	9.51	9.37	9.51	2,660
26 May 23	9.38000 -0.07	9.50	9.26	9.30	8,647
25 May 23	9.45000 +0.09	9.52	9.30	9.30	9,542
24 May 23	9.36000 +0.40	9.49	9.00	9.00	12,029
23 May 23	8.96000 -0.36	9.32	8.86	9.32	17,712
22 May 23	9.32000 -0.45	9.75	9.32	9.75	17,439
19 May 23	9.77000 +0.07	9.98	9.70	9.70	18,000
18 May 23	9.70000 +0.27	9.82	9.50	9.50	11,970
17 May 23	9.43000 +0.08	9.58	9.32	9.58	10,283
16 May 23	9.35000 +0.27	9.60	9.14	9.33	13,644
15 May 23	9.08000 +0.55	9.34	8.55	8.71	35,663
12 May 23	8.53000 -0.06	8.72	8.40	8.59	11,593
11 May 23	8.59000 +0.40	8.59	8.17	8.18	22,099
10 May 23	8.19000 +0.16	8.19	7.98	7.98	6,460
09 May 23	8.03000 +0.03	8.03	7.92	7.92	5,204
08 May 23	8.00000 +0.05	8.00	7.78	7.95	5,938
05 May 23	7.95000 +0.04	8.11	7.52	7.53	10,764
04 May 23	7.91000 +0.44	8.11	7.48	7.50	26,084
03 May 23	7.47000 +0.16	7.54	7.25	7.25	10,678
02 May 23	7.31000 -0.06	7.43	7.22	7.43	59,409
28 Apr 23	7.37000 +0.44	7.46	7.09	7.10	32,660
27 Apr 23	6.93000 -0.38	7.60	6.78	7.60	28,708
26 Apr 23	7.31000 -0.30	7.68	7.23	7.48	32,504
25 Apr 23	7.61000 -0.39	8.00	7.53	7.92	28,181
24 Apr 23	8.00000 -0.20	8.12	7.90	7.95	17,944
21 Apr 23	8.20000 -1.20	8.28	7.70	7.94	117,471
20 Apr 23	9.40000 -0.01	9.46	9.08	9.32	6,706
19 Apr 23	9.41000 -0.21	9.70	9.40	9.70	9,642
18 Apr 23	9.62000 -0.08	9.81	9.52	9.81	2,775
17 Apr 23	9.70000 -0.13	9.81	9.69	9.70	3,931
14 Apr 23	9.83000 +0.01	9.94	9.80	9.86	6,403
13 Apr 23	9.82000 -0.14	9.99	9.81	9.96	1,848
12 Apr 23	9.96000 -0.30	10.26	9.94	10.26	10,575
11 Apr 23	10.26000 +0.73	10.26	9.66	9.69	16,697
06 Apr 23	9.53000 -0.43	10.02	9.39	9.65	10,144
05 Apr 23	9.96000 +0.48	10.00	9.31	9.31	14,146
04 Apr 23	9.48000 -0.19	9.61	9.29	9.60	24,821
03 Apr 23	9.67000 -0.33	9.95	9.41	9.66	22,395
31 Mar 23	10.00000 -0.09	10.08	9.96	10.02	17,496
30 Mar 23	10.09000 -0.06	10.20	10.01	10.04	6,588
29 Mar 23	10.15000 -0.15	10.27	10.02	10.27	7,550
28 Mar 23	10.30000 +0.01	10.46	10.09	10.46	7,208
27 Mar 23	10.29000 -0.21	10.44	10.02	10.11	21,782
24 Mar 23	10.50000 -0.21	10.64	10.06	10.53	12,779
23 Mar 23	10.71000 -0.16	10.88	10.51	10.51	5,362
22 Mar 23	10.87000 +0.27	10.87	10.50	10.59	6,534
21 Mar 23	10.60000 +0.16	10.75	10.42	10.50	8,628
20 Mar 23	10.44000 -0.04	10.78	10.20	10.48	43,082
17 Mar 23	10.48000 -0.44	10.95	10.39	10.80	16,529
16 Mar 23	10.92000 +0.17	10.95	10.66	10.95	10,823
15 Mar 23	10.75000 -0.29	11.10	10.41	11.00	20,829
14 Mar 23	11.04000 +0.20	11.18	10.88	10.89	9,231
13 Mar 23	10.84000 -0.76	11.58	10.40	11.37	45,634
10 Mar 23	11.60000 -0.56	12.15	11.60	11.90	21,295
09 Mar 23	12.16000 +0.24	12.17	11.91	11.91	8,128
08 Mar 23	11.92000 -0.08	12.00	11.90	11.97	5,324
07 Mar 23	12.00000 -0.07	12.07	11.95	12.00	10,923
06 Mar 23	12.07000 -0.06	12.20	11.94	12.13	7,786
03 Mar 23	12.13000 +0.05	12.25	11.86	12.00	14,762
02 Mar 23	12.08000 +0.22	12.22	11.83	11.83	5,637
01 Mar 23	11.86000 -0.28	12.16	11.86	12.15	7,395
28 Feb 23	12.14000 +0.12	12.36	11.83	11.98	12,604
27 Feb 23	12.02000 +0.40	12.03	11.56	11.63	11,870
24 Feb 23	11.62000 +0.11	11.96	11.51	11.51	12,742
23 Feb 23	11.51000 -0.01	11.66	11.48	11.50	12,984
22 Feb 23	11.52000 -0.31	11.80	11.52	11.80	10,755
21 Feb 23	11.83000 -0.21	12.04	11.71	11.97	14,171
20 Feb 23	12.04000 -0.07	12.20	11.90	12.04	10,125
17 Feb 23	12.11000 -0.15	12.34	12.07	12.17	10,560
16 Feb 23	12.26000 -0.07	12.59	12.20	12.33	13,438
15 Feb 23	12.33000 +0.25	12.46	12.18	12.22	6,025
14 Feb 23	12.08000 -0.14	12.36	12.08	12.09	5,148
13 Feb 23	12.22000 -0.05	12.48	12.02	12.30	18,203
10 Feb 23	12.27000 -0.04	12.62	12.08	12.50	15,274
09 Feb 23	12.31000 -0.16	12.53	12.17	12.28	9,216
08 Feb 23	12.47000 -0.05	12.68	12.29	12.68	6,283
07 Feb 23	12.52000 -0.06	12.89	12.38	12.89	12,084
06 Feb 23	12.58000 -0.47	12.99	12.57	12.89	7,322
03 Feb 23	13.05000 +0.43	13.10	12.42	12.66	21,870
02 Feb 23	12.62000 +0.15	12.75	12.50	12.75	9,039
01 Feb 23	12.47000 +0.36	12.64	12.15	12.15	21,831
31 Jan 23	12.11000 -0.12	12.30	12.10	12.25	12,018
30 Jan 23	12.23000 -0.34	12.52	12.11	12.52	13,402
27 Jan 23	12.57000 +0.07	12.68	12.40	12.40	7,606
26 Jan 23	12.50000 +0.02	12.65	12.25	12.53	10,303
25 Jan 23	12.48000 +0.06	12.52	12.22	12.50	10,433
24 Jan 23	12.42000 -0.28	12.65	12.25	12.65	15,977
23 Jan 23	12.70000 -0.18	12.80	12.55	12.71	12,942
20 Jan 23	12.88000 -0.32	13.02	12.51	12.96	25,962
19 Jan 23	13.20000 -0.33	13.53	13.04	13.53	23,135
18 Jan 23	13.53000 -0.28	13.80	13.53	13.63	8,408
17 Jan 23	13.81000 +0.04	13.83	13.60	13.80	6,102
16 Jan 23	13.77000 +0.61	13.98	13.36	13.38	24,209
13 Jan 23	13.16000 +0.26	13.16	12.83	12.96	7,047
12 Jan 23	12.90000 -0.29	13.39	12.90	13.39	16,203
11 Jan 23	13.19000 -0.43	13.65	13.18	13.50	17,049
10 Jan 23	13.62000 +0.31	13.70	13.31	13.40	13,267
09 Jan 23	13.31000 -0.24	13.70	12.92	13.55	34,387
06 Jan 23	13.55000 -0.12	13.94	13.53	13.55	7,285
05 Jan 23	13.67000 -0.37	14.10	13.53	14.00	17,826
04 Jan 23	14.04000 -0.07	14.38	13.95	14.19	22,651
03 Jan 23	14.11000 -1.28	15.12	13.86	15.11	71,376
02 Jan 23	15.39000 +1.59	15.49	13.80	13.97	93,716
30 Dec 22	13.80000 +0.24	14.25	12.71	13.33	98,442
29 Dec 22	13.56000 +1.97	13.78	11.68	11.80	97,493
28 Dec 22	11.59000 -0.40	12.04	11.56	12.01	28,609
27 Dec 22	11.99000 -0.33	12.30	11.82	12.30	25,931
23 Dec 22	12.32000 -0.31	12.64	12.28	12.64	11,005
22 Dec 22	12.63000 -0.12	12.89	12.45	12.85	12,546
21 Dec 22	12.75000 +0.17	12.87	12.55	12.55	8,464
20 Dec 22	12.58000 -0.37	12.83	12.54	12.78	10,526
19 Dec 22	12.95000 +0.02	13.12	12.73	12.80	8,009
16 Dec 22	12.93000 -0.47	13.58	12.85	13.32	25,291
15 Dec 22	13.40000 -0.46	13.73	13.31	13.64	13,354
14 Dec 22	13.86000 +0.26	13.86	13.60	13.73	7,837
13 Dec 22	13.60000 -0.44	14.10	13.32	14.10	29,338
12 Dec 22	14.04000 -0.11	14.48	14.04	14.48	13,419
09 Dec 22	14.15000 +0.90	14.19	13.30	13.65	20,223
08 Dec 22	13.25000 -0.51	13.89	13.25	13.66	12,104
07 Dec 22	13.76000 -0.71	14.41	13.55	14.40	21,318
06 Dec 22	14.47000 +0.06	14.67	14.31	14.45	12,410
05 Dec 22	14.41000 -0.09	14.74	14.28	14.51	19,262
02 Dec 22	14.50000 -0.24	14.75	14.21	14.75	18,547
01 Dec 22	14.74000 +0.10	14.84	14.04	14.84	35,868
30 Nov 22	14.64000 +1.24	14.87	13.51	13.69	78,259
29 Nov 22	13.40000 +0.24	13.60	13.18	13.40	24,966
28 Nov 22	13.16000 +1.07	13.40	12.00	12.00	54,916
25 Nov 22	12.09000 -0.06	12.15	11.85	12.15	11,908
24 Nov 22	12.15000 +0.52	12.50	11.56	11.56	31,430
23 Nov 22	11.63000 -0.06	11.76	11.55	11.70	7,986
22 Nov 22	11.69000 -0.13	11.82	11.62	11.82	3,174
21 Nov 22	11.82000 +0.41	11.96	11.51	11.60	11,668
18 Nov 22	11.41000 -0.29	11.63	11.31	11.63	3,824
17 Nov 22	11.70000 +0.18	11.80	11.30	11.48	9,738
16 Nov 22	11.52000 -0.18	11.64	11.34	11.64	10,213
15 Nov 22	11.70000 -0.09	11.90	11.64	11.80	5,352
14 Nov 22	11.79000 -0.23	12.15	11.60	12.15	9,807
11 Nov 22	12.02000 +0.22	12.08	11.51	11.71	16,844
10 Nov 22	11.80000 +0.11	11.94	11.52	11.78	9,558
09 Nov 22	11.69000 +0.64	12.32	11.36	11.60	36,501
08 Nov 22	11.05000 +0.07	11.20	10.82	10.82	6,127
07 Nov 22	10.98000 +0.18	11.05	10.66	10.85	15,126
04 Nov 22	10.80000 +0.04	11.08	10.62	10.63	10,463
03 Nov 22	10.76000 -0.22	11.16	10.63	11.09	28,024
02 Nov 22	10.98000 -0.26	11.49	10.88	11.49	14,603
01 Nov 22	11.24000 -0.15	11.56	11.20	11.56	6,563
31 Oct 22	11.39000 +0.03	11.62	11.06	11.12	16,446
28 Oct 22	11.36000 -0.40	12.11	11.12	11.65	27,890
27 Oct 22	11.76000 -0.76	12.27	11.71	12.22	44,763
26 Oct 22	12.52000 -0.04	12.64	12.22	12.64	12,265
25 Oct 22	12.56000 +0.16	12.66	12.20	12.31	15,176
24 Oct 22	12.40000 +0.07	12.55	12.30	12.55	11,340
21 Oct 22	12.33000 -0.19	12.66	12.31	12.31	13,529
20 Oct 22	12.52000 -0.10	12.69	12.28	12.55	20,848
19 Oct 22	12.62000 -0.50	13.09	12.60	12.95	24,898
18 Oct 22	13.12000 -0.25	13.85	13.12	13.37	13,888
17 Oct 22	13.37000 +0.31	13.54	13.06	13.06	10,087
14 Oct 22	13.06000 +0.15	13.23	12.88	13.22	13,038
13 Oct 22	12.91000 -0.12	13.22	12.49	12.96	19,075
12 Oct 22	13.03000 -0.31	13.50	12.82	13.50	17,433
11 Oct 22	13.34000 -0.61	13.76	13.34	13.60	5,083
10 Oct 22	13.95000 -0.20	14.15	13.59	13.85	17,139
07 Oct 22	14.15000 +0.10	14.53	14.00	14.20	30,568
06 Oct 22	14.05000 -0.07	14.35	13.95	14.20	15,296
05 Oct 22	14.12000 +1.02	14.28	13.60	13.60	45,002
04 Oct 22	13.10000 +0.12	13.38	12.88	13.34	28,897
03 Oct 22	12.98000 -0.19	13.68	12.98	13.26	9,498
30 Sep 22	13.17000 +0.41	13.39	12.74	13.00	16,588
29 Sep 22	12.76000 -0.11	13.37	12.60	13.10	18,996
28 Sep 22	12.87000 -0.26	13.49	12.85	13.17	18,122
27 Sep 22	13.13000 -0.37	13.49	12.82	13.24	16,879
26 Sep 22	13.50000 +0.55	14.50	12.67	13.00	34,412
22 Sep 22	12.95000 -0.36	13.53	12.52	13.31	48,026
21 Sep 22	13.31000 -0.39	13.96	13.20	13.60	42,229
20 Sep 22	13.70000 -0.60	14.41	13.50	14.27	27,530
19 Sep 22	14.30000 -0.22	14.87	14.23	14.87	9,436
16 Sep 22	14.52000 -0.85	15.22	14.50	15.20	26,473
15 Sep 22	15.37000 -0.11	15.80	15.18	15.50	30,937
14 Sep 22	15.48000 +0.59	15.83	14.88	14.88	46,954
13 Sep 22	14.89000 +0.50	15.32	14.31	14.31	47,653
12 Sep 22	14.39000 +0.08	14.54	14.07	14.54	6,854
09 Sep 22	14.31000 +0.28	14.44	14.01	14.01	6,568
08 Sep 22	14.03000 -0.64	14.55	13.95	14.31	17,696
07 Sep 22	14.67000 +0.17	14.69	14.31	14.69	5,088
06 Sep 22	14.50000 +0.00	14.70	14.24	14.52	9,061
05 Sep 22	14.50000 +0.20	14.50	14.10	14.30	13,413
02 Sep 22	14.30000 +0.15	14.50	14.14	14.49	6,174
01 Sep 22	14.15000 -0.50	14.75	14.08	14.75	18,444
31 Aug 22	14.65000 +0.17	14.87	14.27	14.87	10,211
30 Aug 22	14.48000 -0.02	14.89	14.24	14.70	15,723
29 Aug 22	14.50000 -0.14	14.85	14.36	14.70	8,861
26 Aug 22	14.64000 -0.36	15.00	14.57	15.00	10,674
25 Aug 22	15.00000 +0.14	15.23	14.73	15.16	4,031
24 Aug 22	14.86000 -0.17	15.04	14.70	15.02	10,943
23 Aug 22	15.03000 +0.02	15.41	15.03	15.20	5,414
22 Aug 22	15.01000 -0.31	15.48	15.01	15.23	7,462
19 Aug 22	15.32000 -0.38	15.92	15.21	15.61	35,098
18 Aug 22	15.70000 +0.85	15.70	14.73	14.73	47,676
17 Aug 22	14.85000 +0.40	14.98	14.35	14.35	17,185
16 Aug 22	14.45000 -0.25	14.72	14.16	14.72	35,571
15 Aug 22	14.70000 -0.10	14.80	14.51	14.80	9,881
12 Aug 22	14.80000 +0.26	14.80	14.54	14.54	12,752
11 Aug 22	14.54000 -0.16	14.78	14.40	14.78	20,850
10 Aug 22	14.70000 -0.14	14.80	14.34	14.63	34,210
09 Aug 22	14.84000 -0.38	15.15	14.60	15.12	23,958
08 Aug 22	15.22000 +0.02	15.40	15.11	15.11	5,783
05 Aug 22	15.20000 -0.29	15.48	15.17	15.36	13,224
04 Aug 22	15.49000 +0.49	15.70	15.02	15.02	20,404
03 Aug 22	15.00000 +0.00	15.26	14.80	15.00	25,309
02 Aug 22	15.00000 -0.21	15.38	14.85	15.38	20,973
01 Aug 22	15.21000 -0.22	15.45	15.12	15.45	21,067
29 Jul 22	15.43000 -0.35	15.74	15.34	15.74	20,884
28 Jul 22	15.78000 +0.28	15.78	15.32	15.32	9,711
27 Jul 22	15.50000 -0.46	16.02	15.31	15.90	48,979
26 Jul 22	15.96000 -0.06	16.42	15.75	15.98	25,086
25 Jul 22	16.02000 -0.69	16.71	15.90	16.64	33,084
22 Jul 22	16.71000 -0.25	17.14	16.56	16.82	18,580
21 Jul 22	16.96000 -0.09	17.25	16.90	16.90	11,001
20 Jul 22	17.05000 +0.51	17.15	16.54	16.54	41,468
19 Jul 22	16.54000 -1.51	17.35	15.64	17.06	133,696
18 Jul 22	18.05000 -0.06	18.56	17.90	18.21	35,071
15 Jul 22	18.11000 +0.11	18.14	17.84	18.14	14,590
14 Jul 22	18.00000 +0.12	18.22	17.55	17.76	49,444
13 Jul 22	17.88000 -0.12	18.13	17.77	18.13	38,686
12 Jul 22	18.00000 -0.30	18.34	17.80	18.03	14,569
11 Jul 22	18.30000 +0.53	18.55	17.86	18.00	31,591
08 Jul 22	17.77000 +0.44	17.85	17.11	17.71	37,523
07 Jul 22	17.33000 -1.30	19.02	17.10	18.68	103,155
06 Jul 22	18.63000 +0.33	19.30	18.20	18.40	58,848
05 Jul 22	18.30000 -0.54	19.55	18.20	19.49	77,131
04 Jul 22	18.84000 +0.08	19.85	18.69	18.99	72,827
01 Jul 22	18.76000 -0.22	19.12	18.73	18.90	21,976
30 Jun 22	18.98000 -0.31	19.70	18.76	19.40	75,249
29 Jun 22	19.29000 +1.29	19.40	17.89	18.28	69,985
28 Jun 22	18.00000 -0.42	18.70	17.86	18.61	31,504
27 Jun 22	18.42000 +0.23	18.98	18.04	18.50	41,993
24 Jun 22	18.19000 +0.67	18.40	17.53	17.55	54,411
23 Jun 22	17.52000 +0.04	17.93	17.45	17.45	25,516
22 Jun 22	17.48000 +0.63	17.82	16.77	16.97	60,924
21 Jun 22	16.85000 +0.77	17.30	16.01	16.01	58,505
20 Jun 22	16.08000 +0.45	16.20	15.60	15.71	19,185
17 Jun 22	15.63000 +0.27	15.89	15.25	15.89	13,883
16 Jun 22	15.36000 -0.34	15.98	15.26	15.95	37,615
15 Jun 22	15.70000 +0.89	15.84	14.83	14.83	32,288
14 Jun 22	14.81000 -0.45	15.24	14.74	15.10	51,995
13 Jun 22	15.26000 -1.38	16.12	15.16	16.12	45,892
10 Jun 22	16.64000 +0.05	16.77	16.26	16.70	48,263
09 Jun 22	16.59000 +0.22	16.63	16.08	16.63	35,356
08 Jun 22	16.37000 -0.13	16.69	16.35	16.50	19,061
07 Jun 22	16.50000 -0.04	16.78	16.35	16.54	13,535
06 Jun 22	16.54000 +0.23	16.81	16.44	16.66	12,017
03 Jun 22	16.31000 -0.30	16.61	16.27	16.50	18,931
02 Jun 22	16.61000 +0.45	16.61	16.01	16.16	29,455
01 Jun 22	16.16000 -0.25	16.70	16.16	16.70	8,636
31 May 22	16.41000 -0.32	16.84	16.32	16.70	19,854
30 May 22	16.73000 +0.13	17.17	16.60	16.60	16,626
27 May 22	16.60000 -0.32	17.28	16.52	17.28	15,245
26 May 22	16.92000 +0.30	16.94	16.37	16.62	25,545
25 May 22	16.62000 +0.62	16.62	16.00	16.20	37,628
24 May 22	16.00000 -0.68	16.80	16.00	16.80	98,012
23 May 22	16.68000 -0.62	17.62	16.65	17.32	26,276
20 May 22	17.30000 +0.54	17.56	16.85	17.00	39,023
19 May 22	16.76000 -0.24	16.82	16.26	16.66	47,251
18 May 22	17.00000 -0.71	17.90	16.86	17.90	69,747
17 May 22	17.71000 -0.71	18.60	17.55	18.40	46,277
16 May 22	18.42000 -0.55	18.42	17.19	17.19	81,967
13 May 22	18.97000 -0.23	19.25	18.70	19.13	107,380
12 May 22	19.20000 -0.04	19.35	18.72	18.74	43,281
11 May 22	19.24000 +0.39	19.28	18.45	18.65	23,679
10 May 22	18.85000 +0.63	19.00	18.43	18.43	31,092
09 May 22	18.22000 -1.22	19.47	18.20	19.41	60,301
06 May 22	19.44000 +0.33	19.51	19.00	19.35	19,235
05 May 22	19.11000 -0.11	19.92	19.08	19.62	34,727
04 May 22	19.22000 -0.01	19.64	19.04	19.29	48,929
03 May 22	19.23000 +0.31	19.36	19.03	19.13	21,436
02 May 22	18.92000 +0.38	19.00	18.14	18.48	40,530
29 Apr 22	18.54000 +0.32	18.76	18.20	18.59	24,921
28 Apr 22	18.22000 +0.12	18.82	18.09	18.09	32,347
27 Apr 22	18.10000 -0.80	18.88	18.06	18.84	44,112
26 Apr 22	18.90000 -0.09	19.12	18.61	19.06	35,520
25 Apr 22	18.99000 -0.51	19.53	18.72	19.53	39,709
22 Apr 22	19.50000 -0.30	19.69	19.25	19.65	31,867
21 Apr 22	19.80000 +0.42	20.22	19.40	19.40	34,406
20 Apr 22	19.38000 -0.09	19.75	19.37	19.75	9,498
19 Apr 22	19.47000 +0.17	19.53	18.86	18.91	40,265
14 Apr 22	19.30000 -0.50	20.22	19.07	20.00	51,809
13 Apr 22	19.80000 +0.10	20.16	19.60	19.72	23,606
12 Apr 22	19.70000 +0.27	19.72	18.92	19.38	85,321
11 Apr 22	19.43000 -0.79	20.26	19.42	20.24	67,688
08 Apr 22	20.22000 -0.62	21.02	19.90	20.60	108,974
07 Apr 22	20.84000 +0.20	20.94	20.34	20.80	47,743
06 Apr 22	20.64000 -0.82	21.66	19.97	21.60	148,302
05 Apr 22	21.46000 +0.38	21.84	20.98	21.02	162,712
04 Apr 22	21.08000 +0.86	21.16	20.24	20.42	74,578
01 Apr 22	20.22000 -0.26	20.60	20.02	20.60	32,916
31 Mar 22	20.48000 -0.30	21.20	20.38	20.96	76,164
30 Mar 22	20.78000 +0.66	20.86	20.08	20.10	94,454
29 Mar 22	20.12000 +0.33	20.18	19.23	19.77	87,257
28 Mar 22	19.79000 -0.35	21.10	19.35	20.46	124,695
25 Mar 22	20.14000 +0.42	21.50	19.95	21.00	191,162
24 Mar 22	19.72000 +1.11	19.93	18.65	19.00	148,845
23 Mar 22	18.61000 +0.41	19.30	18.42	18.46	102,426
22 Mar 22	18.20000 -0.06	19.00	17.86	18.46	79,987
21 Mar 22	18.26000 -0.04	18.43	17.80	18.23	63,737
18 Mar 22	18.30000 +0.33	18.40	17.69	18.20	44,566
17 Mar 22	17.97000 -0.36	18.98	17.77	18.30	116,973
16 Mar 22	18.33000 +0.83	18.42	17.73	18.14	77,813
15 Mar 22	17.50000 -0.27	17.75	16.84	17.72	102,059
14 Mar 22	17.77000 +1.36	18.50	16.71	17.00	180,629
11 Mar 22	16.41000 +1.21	16.70	15.15	15.15	147,556
10 Mar 22	15.20000 -0.11	15.90	15.13	15.56	53,506
09 Mar 22	15.31000 +1.11	15.90	14.70	14.80	78,304
08 Mar 22	14.20000 +0.56	14.94	13.40	13.43	136,584
07 Mar 22	13.64000 -0.82	14.10	13.28	13.91	117,167
04 Mar 22	14.46000 -0.09	14.73	13.87	14.26	123,618
03 Mar 22	14.55000 -0.86	15.88	14.44	15.43	75,948
02 Mar 22	15.41000 -0.58	16.10	15.22	15.65	48,755
01 Mar 22	15.99000 -0.65	16.92	15.51	16.60	78,254
28 Feb 22	16.64000 -0.75	17.32	16.54	16.80	29,878
25 Feb 22	17.39000 +0.52	17.49	16.62	16.62	65,314
24 Feb 22	16.87000 -1.25	17.74	15.82	17.15	113,343
23 Feb 22	18.12000 +0.43	18.45	17.52	17.84	61,270
22 Feb 22	17.69000 +0.31	17.95	17.03	17.31	98,047
21 Feb 22	17.38000 +0.14	17.78	17.11	17.11	73,311
18 Feb 22	17.24000 -0.11	17.53	17.05	17.18	63,875
17 Feb 22	17.35000 +0.14	17.45	16.62	17.00	94,591
16 Feb 22	17.21000 -0.59	18.28	16.85	18.09	105,442
15 Feb 22	17.80000 +1.00	17.80	16.89	17.00	66,413
14 Feb 22	16.80000 -0.80	17.44	16.72	17.27	91,056
11 Feb 22	17.60000 +0.46	18.09	16.65	17.14	106,843
10 Feb 22	17.14000 +0.23	17.45	16.55	17.00	59,249
09 Feb 22	16.91000 +0.16	17.18	16.69	16.76	32,190
08 Feb 22	16.75000 -0.45	17.38	16.58	17.09	51,691
07 Feb 22	17.20000 +0.05	17.44	16.80	17.00	51,899
04 Feb 22	17.15000 -0.49	18.04	16.68	17.51	73,281
03 Feb 22	17.64000 -0.56	18.45	17.54	18.12	62,147
02 Feb 22	18.20000 +0.00	18.52	18.11	18.23	29,637
01 Feb 22	18.20000 +0.09	18.68	17.90	18.13	70,153
31 Jan 22	18.11000 -0.36	19.00	17.30	18.65	76,745
28 Jan 22	18.47000 +0.47	18.64	17.15	18.00	164,038
27 Jan 22	18.00000 -1.43	18.99	17.94	18.85	115,215
26 Jan 22	19.43000 +0.72	19.93	18.87	18.87	122,022
25 Jan 22	18.71000 -0.19	19.50	18.67	18.85	108,376
24 Jan 22	18.90000 -2.48	20.78	18.36	20.40	326,046
21 Jan 22	21.38000 -1.48	22.90	21.02	22.32	214,506
20 Jan 22	22.86000 -1.54	24.40	22.24	24.12	204,568
19 Jan 22	24.40000 +1.54	25.18	22.30	22.68	215,648
18 Jan 22	22.86000 -0.28	22.92	21.50	22.82	201,570
17 Jan 22	23.14000 -1.68	24.50	22.82	24.50	203,254
14 Jan 22	24.82000 -0.32	25.24	24.44	24.80	86,294
13 Jan 22	25.14000 -0.26	25.70	24.60	25.60	138,800
12 Jan 22	25.40000 -0.12	25.88	25.14	25.60	92,417
11 Jan 22	25.52000 -0.04	26.04	25.12	25.50	115,667
10 Jan 22	25.56000 +0.08	26.50	25.18	26.00	180,882
07 Jan 22	25.48000 +0.30	25.68	24.42	24.84	128,087
06 Jan 22	25.18000 +0.84	25.26	23.72	24.18	155,301
05 Jan 22	24.34000 -0.62	25.70	22.84	24.50	393,452
04 Jan 22	24.96000 -2.14	27.90	24.30	27.80	543,134
03 Jan 22	27.10000 +0.78	28.78	26.50	27.88	518,335
31 Dec 21	26.32000 +0.04	27.20	25.82	26.70	232,466
30 Dec 21	26.28000 +2.02	26.66	24.34	24.40	494,807
29 Dec 21	24.26000 -0.58	25.56	23.80	24.94	250,467
28 Dec 21	24.84000 -1.00	26.72	24.10	26.28	520,489
27 Dec 21	25.84000 +2.44	26.36	23.68	23.68	560,204
24 Dec 21	23.40000 -0.20	24.18	23.24	24.02	123,599
23 Dec 21	23.60000 +0.20	23.98	22.74	23.50	263,510
22 Dec 21	23.40000 +1.46	23.56	22.20	22.26	319,563
21 Dec 21	21.94000 +0.12	22.12	21.36	22.00	85,598
20 Dec 21	21.82000 -0.76	22.32	21.20	22.00	260,059
17 Dec 21	22.58000 +1.76	22.84	21.08	21.28	321,400
16 Dec 21	20.82000 +0.10	21.32	20.40	20.58	107,080
15 Dec 21	20.72000 +0.58	20.72	19.82	20.00	44,637
14 Dec 21	20.14000 -0.68	21.10	19.86	20.52	108,334
13 Dec 21	20.82000 +0.92	20.90	19.99	20.36	110,157
10 Dec 21	19.90000 +0.16	20.24	19.62	19.76	56,629
09 Dec 21	19.74000 +0.90	20.46	19.20	19.20	171,868
08 Dec 21	18.84000 +0.49	19.06	18.36	18.51	67,639
07 Dec 21	18.35000 -0.58	19.20	17.52	19.19	169,853
06 Dec 21	18.93000 -0.82	19.81	18.88	19.60	63,451
03 Dec 21	19.75000 +0.15	20.04	19.10	19.98	86,368
02 Dec 21	19.60000 -0.01	20.52	19.01	19.46	94,509
01 Dec 21	19.61000 -0.49	20.58	18.85	20.22	179,600
30 Nov 21	20.10000 -0.90	21.86	19.34	21.48	191,218
29 Nov 21	21.00000 -0.24	22.92	20.62	22.00	436,855
26 Nov 21	21.24000 +2.33	21.42	19.12	19.15	521,931
25 Nov 21	18.91000 -0.30	19.34	18.60	19.23	87,257
24 Nov 21	19.21000 +0.36	19.38	18.54	18.76	103,971
23 Nov 21	18.85000 +0.41	19.00	18.35	19.00	90,352
22 Nov 21	18.44000 +0.01	19.13	18.00	18.23	127,305
19 Nov 21	18.43000 +1.31	18.56	16.51	17.17	252,935
18 Nov 21	17.12000 -0.50	18.90	16.72	17.88	323,531
17 Nov 21	17.62000 +1.48	17.73	16.50	16.60	280,954
16 Nov 21	16.14000 +1.18	16.46	14.96	15.10	155,423
15 Nov 21	14.96000 +0.35	15.44	14.76	14.88	96,663
12 Nov 21	14.61000 -0.15	14.90	14.20	14.56	49,172
11 Nov 21	14.76000 +0.31	14.96	14.15	14.43	59,851
10 Nov 21	14.45000 -0.79	15.25	14.43	15.25	62,876
09 Nov 21	15.24000 +0.64	15.58	14.52	14.65	65,778
08 Nov 21	14.60000 +0.00	14.89	14.48	14.52	39,392
05 Nov 21	14.60000 -0.23	15.35	14.48	14.81	74,936
04 Nov 21	14.83000 -0.42	15.36	14.82	15.15	48,166
03 Nov 21	15.25000 -0.13	15.60	14.97	15.57	69,590
02 Nov 21	15.38000 -0.09	15.58	15.05	15.42	46,928
01 Nov 21	15.47000 -0.17	15.98	15.40	15.60	51,706
29 Oct 21	15.64000 -0.02	15.94	15.40	15.70	35,241
28 Oct 21	15.66000 -0.09	15.82	15.32	15.61	39,744
27 Oct 21	15.75000 -0.80	16.53	15.60	16.32	66,812
26 Oct 21	16.55000 +1.12	16.88	15.59	15.69	152,536
25 Oct 21	15.43000 -0.29	16.14	15.22	15.98	70,748
22 Oct 21	15.72000 +0.14	15.99	14.80	15.25	130,787
21 Oct 21	15.58000 +0.63	16.88	15.22	15.40	267,375
20 Oct 21	14.95000 -1.33	17.06	14.60	16.61	245,731
19 Oct 21	16.28000 +1.65	16.30	14.10	14.28	263,449
18 Oct 21	14.63000 -1.83	16.05	14.54	16.05	308,313
15 Oct 21	16.46000 -4.20	17.98	16.12	17.02	522,285
14 Oct 21	20.66000 -0.56	21.46	20.36	21.46	48,822
13 Oct 21	21.22000 +0.30	21.56	20.94	21.02	58,843
12 Oct 21	20.92000 +0.34	21.56	20.22	20.58	51,516
11 Oct 21	20.58000 -0.58	21.62	20.26	20.90	75,717
08 Oct 21	21.16000 -0.12	21.56	20.90	21.46	43,734
07 Oct 21	21.28000 +0.90	21.58	20.40	20.40	102,158
06 Oct 21	20.38000 +0.08	20.78	19.92	20.48	79,464
05 Oct 21	20.30000 +0.95	20.40	19.50	19.66	91,648
04 Oct 21	19.35000 +0.88	19.49	18.20	18.20	100,005
01 Oct 21	18.47000 -0.63	19.00	18.10	18.76	79,093
30 Sep 21	19.10000 +0.38	19.28	18.72	18.72	33,191
29 Sep 21	18.72000 -0.47	19.31	18.72	19.08	47,771
28 Sep 21	19.19000 +0.03	19.30	18.81	19.15	44,571
27 Sep 21	19.16000 -0.57	19.82	19.07	19.64	47,971
24 Sep 21	19.73000 -0.19	20.20	19.27	20.20	42,723
23 Sep 21	19.92000 +0.25	20.60	19.74	19.74	29,404
22 Sep 21	19.67000 +0.12	19.88	19.41	19.88	20,235
21 Sep 21	19.55000 +0.26	19.92	18.88	19.10	42,049
20 Sep 21	19.29000 -1.01	20.12	19.10	20.10	108,758
17 Sep 21	20.30000 -0.52	20.88	20.18	20.74	66,229
16 Sep 21	20.82000 -0.20	21.32	20.72	21.30	22,897
15 Sep 21	21.02000 -0.50	21.64	20.80	21.64	60,070
14 Sep 21	21.52000 -0.02	21.62	21.06	21.52	29,478
13 Sep 21	21.54000 -0.58	22.26	21.52	21.98	48,752
10 Sep 21	22.12000 -0.26	22.38	21.78	22.38	36,052
09 Sep 21	22.38000 +0.38	22.62	21.70	22.00	51,898
08 Sep 21	22.00000 -0.48	22.50	21.92	22.30	42,631
07 Sep 21	22.48000 -0.28	23.08	22.28	22.94	48,843
06 Sep 21	22.76000 -0.66	23.30	22.16	23.28	118,572
03 Sep 21	23.42000 -0.18	24.00	23.30	23.76	48,327
02 Sep 21	23.60000 -0.30	24.14	23.46	23.60	39,844
01 Sep 21	23.90000 +0.44	23.96	23.30	23.90	46,802
31 Aug 21	23.46000 -0.22	24.14	23.28	23.82	38,349
30 Aug 21	23.68000 +0.84	24.14	22.76	22.78	79,237
27 Aug 21	22.84000 -0.28	23.28	22.56	23.28	46,703
26 Aug 21	23.12000 -0.34	23.60	23.04	23.50	29,003
25 Aug 21	23.46000 +0.32	23.92	23.02	23.18	48,947
24 Aug 21	23.14000 +0.02	23.30	22.48	23.08	78,643
23 Aug 21	23.12000 -0.76	24.60	22.96	24.34	158,391
20 Aug 21	23.88000 +1.98	23.96	21.80	21.80	180,923
19 Aug 21	21.90000 -0.20	22.12	21.62	22.08	54,289
18 Aug 21	22.10000 +0.70	22.16	21.34	21.36	52,273
17 Aug 21	21.40000 -0.52	22.06	21.36	22.00	37,974
16 Aug 21	21.92000 +0.28	22.06	21.50	21.50	39,263
13 Aug 21	21.64000 -0.52	22.18	21.30	22.10	59,386
12 Aug 21	22.16000 +0.36	22.24	21.22	21.64	55,909
11 Aug 21	21.80000 -0.68	22.94	21.78	22.64	62,178
10 Aug 21	22.48000 +0.16	23.42	22.16	22.94	128,218
09 Aug 21	22.32000 +0.98	22.36	21.72	22.00	52,885
06 Aug 21	21.34000 -0.74	22.10	21.22	22.02	51,180
05 Aug 21	22.08000 +1.02	22.26	21.02	21.26	72,738
04 Aug 21	21.06000 -0.66	22.00	20.94	21.72	79,814
03 Aug 21	21.72000 -0.96	22.66	21.52	22.62	74,635
02 Aug 21	22.68000 +1.44	23.26	21.34	21.52	145,265
30 Jul 21	21.24000 -0.34	21.76	20.86	21.38	53,867
29 Jul 21	21.58000 +1.06	21.74	20.54	20.54	82,386
28 Jul 21	20.52000 +0.12	20.70	20.24	20.32	50,759
27 Jul 21	20.40000 -0.44	21.14	20.26	20.74	76,693
26 Jul 21	20.84000 -0.46	21.62	20.72	21.20	55,396
23 Jul 21	21.30000 +0.40	21.92	21.10	21.28	72,620
22 Jul 21	20.90000 -0.24	22.00	19.86	20.22	163,489
21 Jul 21	21.14000 -0.86	22.46	20.90	22.22	95,945
20 Jul 21	22.00000 +0.70	22.66	21.58	21.84	101,634
19 Jul 21	21.30000 +1.28	21.48	19.82	20.20	124,796
16 Jul 21	20.02000 +0.82	20.44	19.30	19.36	92,894
15 Jul 21	19.20000 -1.94	21.42	19.10	21.20	121,413
14 Jul 21	21.14000 -0.42	21.76	19.50	21.64	167,331
13 Jul 21	21.56000 -2.90	22.88	21.12	22.70	241,080
12 Jul 21	24.46000 +0.44	25.06	24.10	24.52	82,309
09 Jul 21	24.02000 -0.50	25.12	23.78	24.70	79,979
08 Jul 21	24.52000 +0.38	25.36	23.54	24.16	214,080
07 Jul 21	24.14000 +2.04	24.30	22.12	22.60	143,338
06 Jul 21	22.10000 +0.50	22.82	21.38	21.58	123,217
05 Jul 21	21.60000 -0.02	22.26	21.36	21.54	46,877
02 Jul 21	21.62000 +0.26	21.90	20.98	21.78	60,082
01 Jul 21	21.36000 -1.04	22.50	21.28	22.50	66,399
30 Jun 21	22.40000 +0.16	22.56	22.00	22.22	37,424
29 Jun 21	22.24000 -0.24	22.80	22.22	22.46	27,208
28 Jun 21	22.48000 -0.76	23.10	22.24	23.00	50,893
25 Jun 21	23.24000 +0.80	23.36	22.32	22.50	61,969
24 Jun 21	22.44000 +1.06	22.86	21.12	21.22	79,988
23 Jun 21	21.38000 -0.26	21.74	20.86	21.58	52,359
22 Jun 21	21.64000 -0.38	22.20	21.58	22.02	29,532
21 Jun 21	22.02000 -0.04	22.80	21.84	22.38	54,795
18 Jun 21	22.06000 +0.02	22.22	21.52	21.96	37,598
17 Jun 21	22.04000 +0.18	22.38	21.68	21.76	70,060
16 Jun 21	21.86000 -1.24	23.22	21.24	23.10	176,031
15 Jun 21	23.10000 -0.86	23.84	22.70	23.78	79,103
14 Jun 21	23.96000 -0.08	24.32	23.62	24.00	33,532
11 Jun 21	24.04000 +0.04	24.28	23.72	24.00	42,513
10 Jun 21	24.00000 +0.18	24.24	23.66	23.82	28,318
09 Jun 21	23.82000 +0.16	24.28	23.50	23.70	29,248
08 Jun 21	23.66000 -0.84	24.74	23.64	24.72	65,995
07 Jun 21	24.50000 +0.80	24.70	23.40	23.70	65,056
04 Jun 21	23.70000 +0.08	24.12	22.74	24.00	90,449
03 Jun 21	23.62000 +0.14	25.82	23.56	25.74	221,444
02 Jun 21	23.48000 +0.06	23.82	23.18	23.20	33,918
01 Jun 21	23.42000 -0.74	24.50	23.28	24.26	65,693
31 May 21	24.16000 +1.52	24.58	22.64	22.64	109,415
28 May 21	22.64000 -1.18	23.70	21.40	23.70	271,182
27 May 21	23.82000 -0.46	24.74	23.72	24.32	60,709
26 May 21	24.28000 +0.38	24.64	23.32	23.60	65,518
25 May 21	23.90000 -1.60	25.44	23.84	25.28	159,309
24 May 21	25.50000 -0.82	26.48	25.32	26.22	65,550
21 May 21	26.32000 +0.02	26.72	26.02	26.30	73,827
20 May 21	26.30000 +0.06	26.96	26.00	26.00	49,127
19 May 21	26.24000 -0.18	26.80	25.86	26.06	90,615
18 May 21	26.42000 +0.52	27.50	25.82	26.00	257,636
17 May 21	25.90000 +0.18	26.36	25.36	25.88	128,269
14 May 21	25.72000 +0.36	25.80	24.84	25.00	65,685
13 May 21	25.36000 +0.30	25.46	24.42	25.20	89,272
12 May 21	25.06000 +0.26	25.52	24.88	24.96	75,308
11 May 21	24.80000 -1.12	25.74	24.30	25.74	118,774
10 May 21	25.92000 -0.08	26.44	25.60	25.74	142,129
07 May 21	26.00000 +1.34	26.28	24.70	24.80	200,208
06 May 21	24.66000 +0.06	25.90	24.50	24.70	103,857
05 May 21	24.60000 -0.08	24.96	24.22	24.78	77,927
04 May 21	24.68000 -0.06	25.70	24.46	25.30	115,352
03 May 21	24.74000 -1.12	26.40	24.74	26.04	116,079
30 Apr 21	25.86000 +0.66	26.12	25.06	25.46	134,995
29 Apr 21	25.20000 +0.00	25.72	25.06	25.28	72,709
28 Apr 21	25.20000 -0.80	26.20	25.16	26.16	105,739
27 Apr 21	26.00000 -0.22	26.90	25.84	26.32	274,377
26 Apr 21	26.22000 +2.12	26.84	24.34	24.44	374,269
23 Apr 21	24.10000 +0.08	25.20	23.72	24.50	151,379
22 Apr 21	24.02000 -0.88	25.84	23.90	25.22	214,929
21 Apr 21	24.90000 +1.30	25.84	23.16	23.50	268,878
20 Apr 21	23.60000 -1.38	24.88	23.02	24.60	373,127
19 Apr 21	24.98000 -1.70	26.42	24.22	26.42	382,700
16 Apr 21	26.68000 -1.20	27.52	25.10	26.64	563,380
15 Apr 21	27.88000 -0.62	30.38	27.22	29.12	487,916
14 Apr 21	28.50000 +2.66	29.30	26.20	26.24	561,114
13 Apr 21	25.84000 -0.76	26.78	25.14	26.70	227,932
12 Apr 21	26.60000 +3.18	26.76	24.24	24.58	564,927
09 Apr 21	23.42000 -1.32	24.76	23.02	24.68	307,447
08 Apr 21	24.74000 +1.44	24.78	23.56	23.84	302,378
07 Apr 21	23.30000 +0.96	23.80	21.98	22.36	292,010
06 Apr 21	22.34000 +0.64	22.60	21.96	21.96	282,601
01 Apr 21	21.70000 +0.50	22.00	21.20	21.80	140,916
31 Mar 21	21.20000 +0.80	21.40	20.20	20.40	80,247
30 Mar 21	20.40000 -0.60	21.40	20.00	21.20	64,977
29 Mar 21	21.00000 +0.20	21.40	20.20	20.80	103,150
26 Mar 21	20.80000 +2.00	20.80	18.70	19.00	218,434
25 Mar 21	18.80000 -0.50	20.00	18.50	20.00	160,745
24 Mar 21	19.30000 -0.50	20.20	19.30	20.00	75,219
23 Mar 21	19.80000 +0.10	20.00	18.80	19.70	125,092
22 Mar 21	19.70000 -1.30	20.80	19.40	20.80	176,382
19 Mar 21	21.00000 -0.40	21.80	20.60	21.60	129,806
18 Mar 21	21.40000 +1.20	21.80	21.20	21.40	282,881
17 Mar 21	20.20000 +0.70	20.60	19.90	19.90	164,896
16 Mar 21	19.50000 +0.70	19.70	18.90	19.00	129,303
15 Mar 21	18.80000 +1.00	19.10	18.10	18.20	142,282
12 Mar 21	17.80000 -0.20	18.00	17.50	18.00	44,854
11 Mar 21	18.00000 -0.20	18.40	17.90	18.30	57,847
10 Mar 21	18.20000 +0.60	18.40	17.60	17.80	79,225
09 Mar 21	17.60000 +0.50	17.80	17.10	17.30	70,962
08 Mar 21	17.10000 +0.00	17.60	17.10	17.60	53,662
05 Mar 21	17.10000 +0.20	17.70	17.00	17.10	68,478
04 Mar 21	16.90000 -0.20	17.40	16.90	17.10	50,258
03 Mar 21	17.10000 -0.30	17.70	17.10	17.60	51,260
02 Mar 21	17.40000 +0.60	17.80	16.70	16.90	68,952
01 Mar 21	16.80000 +0.30	17.00	16.30	16.40	39,386
26 Feb 21	16.50000 -0.20	16.70	16.20	16.50	78,443
25 Feb 21	16.70000 +0.50	17.20	16.60	17.00	65,928
24 Feb 21	16.20000 -0.10	16.90	16.20	16.30	53,227
23 Feb 21	16.30000 -1.00	17.50	15.70	17.30	227,934
22 Feb 21	17.30000 -0.30	17.90	17.20	17.60	55,547
19 Feb 21	17.60000 +0.20	18.10	17.50	17.60	60,890
18 Feb 21	17.40000 -0.40	18.00	17.40	17.90	54,800
17 Feb 21	17.80000 -0.90	19.10	17.80	18.90	140,419
16 Feb 21	18.70000 +0.50	19.20	18.30	18.40	185,620
15 Feb 21	18.20000 +0.40	18.50	17.80	18.00	72,887
12 Feb 21	17.80000 +0.20	17.90	17.50	17.70	49,007
11 Feb 21	17.60000 -0.10	18.10	17.60	17.90	67,517
10 Feb 21	17.70000 +0.50	18.30	17.10	17.20	125,881
09 Feb 21	17.20000 -0.30	17.90	17.20	17.90	79,427
08 Feb 21	17.50000 +0.00	18.10	17.50	17.70	125,660
05 Feb 21	17.50000 -0.30	18.00	17.30	18.00	146,566
04 Feb 21	17.80000 +0.20	18.30	17.60	17.80	136,786
03 Feb 21	17.60000 -0.30	18.50	17.60	18.10	204,015
02 Feb 21	17.90000 +0.20	18.20	17.70	17.90	132,095
01 Feb 21	17.70000 -0.10	18.60	17.30	17.80	288,863
29 Jan 21	17.80000 -1.80	18.30	17.60	17.60	618,698
28 Jan 21	19.60000 -0.60	19.90	18.50	19.60	195,935
27 Jan 21	20.20000 -0.40	21.20	19.50	20.60	143,749
26 Jan 21	20.60000 -0.80	22.00	20.60	21.80	146,862
25 Jan 21	21.40000 +1.40	22.20	20.00	20.60	338,560
22 Jan 21	20.00000 -1.80	22.20	19.90	20.80	355,742
21 Jan 21	21.80000 -0.80	22.80	21.80	22.60	198,779
20 Jan 21	22.60000 +1.40	22.60	21.00	21.40	179,826
19 Jan 21	21.20000 +0.20	21.40	20.00	20.80	180,859
18 Jan 21	21.00000 +0.40	21.80	20.60	21.00	236,629
15 Jan 21	20.60000 +1.00	21.00	19.50	19.50	310,049
14 Jan 21	19.60000 +1.00	19.90	18.50	18.80	242,731
13 Jan 21	18.60000 +0.40	18.70	17.60	18.20	208,004
12 Jan 21	18.20000 +1.20	18.60	17.60	18.20	345,519
11 Jan 21	17.00000 +1.50	17.20	15.90	15.90	204,229
08 Jan 21	15.50000 -0.20	15.90	15.50	15.80	44,746
07 Jan 21	15.70000 -0.30	16.20	15.60	16.20	38,745
06 Jan 21	16.00000 +0.70	16.10	15.40	15.40	117,810
05 Jan 21	15.30000 -0.90	16.30	15.10	16.10	217,647
04 Jan 21	16.20000 -0.40	16.90	16.20	16.80	69,239
31 Dec 20	16.60000 +0.30	16.90	16.30	16.30	48,183
30 Dec 20	16.30000 +0.00	16.50	16.20	16.50	35,982
29 Dec 20	16.30000 -0.20	16.70	16.10	16.30	95,354
28 Dec 20	16.50000 -1.10	17.50	16.00	17.50	251,483
24 Dec 20	17.60000 -0.20	18.10	17.60	17.80	36,390
23 Dec 20	17.80000 -0.50	18.50	17.70	18.40	95,108
22 Dec 20	18.30000 +0.00	18.60	18.20	18.20	116,880
21 Dec 20	18.30000 +0.30	18.70	18.00	18.40	170,466
18 Dec 20	18.00000 +0.00	18.30	17.60	18.20	86,055
17 Dec 20	18.00000 +0.40	18.20	17.40	17.50	95,750
16 Dec 20	17.60000 -0.40	17.90	17.40	17.70	92,966
15 Dec 20	18.00000 -0.10	18.40	17.80	18.40	103,730
14 Dec 20	18.10000 +0.40	18.30	17.70	18.00	177,669
11 Dec 20	17.70000 +0.60	18.00	17.10	17.30	226,181
10 Dec 20	17.10000 +0.20	17.40	16.80	16.80	78,461
09 Dec 20	16.90000 -0.50	17.50	16.80	17.50	135,252
08 Dec 20	17.40000 +0.60	17.60	17.00	17.00	220,915
07 Dec 20	16.80000 +0.10	17.10	16.50	17.00	132,904
04 Dec 20	16.70000 -0.50	17.60	16.70	17.40	153,270
03 Dec 20	17.20000 +1.20	17.30	15.90	16.00	325,104
02 Dec 20	16.00000 +0.50	17.30	15.70	17.00	427,707
01 Dec 20	15.50000 +0.00	15.70	14.90	15.70	71,464
30 Nov 20	15.50000 +0.30	15.90	15.40	15.40	146,168
27 Nov 20	15.20000 +0.70	15.30	14.50	14.70	227,582
26 Nov 20	14.50000 +0.20	14.70	14.20	14.40	100,641
25 Nov 20	14.30000 +0.10	14.60	13.80	14.20	153,621
24 Nov 20	14.20000 +0.10	15.00	12.90	13.80	446,868
23 Nov 20	14.10000 -0.10	14.60	13.80	14.30	134,591
20 Nov 20	14.20000 -0.80	15.30	14.10	15.30	219,077
19 Nov 20	15.00000 +0.50	15.30	14.50	14.60	172,782
18 Nov 20	14.50000 +0.50	15.30	14.20	14.60	264,466
17 Nov 20	14.00000 -0.80	14.60	13.50	14.30	342,043
16 Nov 20	14.80000 -1.90	15.80	14.20	15.80	743,497
13 Nov 20	16.70000 -0.50	17.40	16.60	17.30	173,574
12 Nov 20	17.20000 +0.30	17.70	16.70	17.40	207,000
11 Nov 20	16.90000 +0.90	17.60	15.70	16.10	443,281
10 Nov 20	16.00000 +0.10	18.00	14.20	16.90	754,917
09 Nov 20	15.90000 -4.00	23.00	12.00	20.80	1,824,778
06 Nov 20	19.90000 +1.70	20.60	18.30	18.30	798,291
05 Nov 20	18.20000 +1.00	18.50	17.10	17.10	425,663
04 Nov 20	17.20000 +1.50	17.60	15.90	16.20	503,551
03 Nov 20	15.70000 -0.50	16.60	15.20	16.60	174,283
02 Nov 20	16.20000 +0.80	17.20	15.90	16.50	397,654
30 Oct 20	15.40000 -1.10	16.50	14.70	16.30	314,303
29 Oct 20	16.50000 +0.60	16.90	16.10	16.90	152,210
28 Oct 20	15.90000 +0.10	17.20	15.50	15.50	334,329
27 Oct 20	15.80000 -0.40	16.80	15.40	16.20	227,340
26 Oct 20	16.20000 -1.10	17.30	15.40	16.70	327,672
23 Oct 20	17.30000 -0.30	18.00	17.10	17.80	166,067
22 Oct 20	17.60000 +1.20	17.80	16.50	16.70	240,023
21 Oct 20	16.40000 -1.40	17.00	15.30	16.10	383,726
20 Oct 20	17.80000 -0.40	18.10	17.00	17.60	210,985
19 Oct 20	18.20000 +0.40	18.30	16.40	17.80	241,985
16 Oct 20	17.80000 +1.20	17.90	16.70	17.00	369,165
15 Oct 20	16.60000 +0.90	17.30	16.20	16.90	368,938
14 Oct 20	15.70000 +1.60	15.80	13.70	14.00	170,823
13 Oct 20	14.10000 -1.30	15.80	13.70	15.20	273,996
12 Oct 20	15.40000 -0.80	17.30	14.90	16.50	455,515
09 Oct 20	16.20000 +1.40	16.30	15.20	15.20	386,048
08 Oct 20	14.80000 +1.30	14.80	13.60	13.80	201,560
07 Oct 20	13.50000 +0.00	13.80	13.20	13.50	74,886
06 Oct 20	13.50000 +0.00	13.70	13.30	13.40	62,239
05 Oct 20	13.50000 +1.30	13.70	12.40	12.60	267,766
02 Oct 20	12.20000 +0.20	12.50	11.50	12.00	69,157
01 Oct 20	12.00000 -0.10	12.40	12.00	12.40	45,233
30 Sep 20	12.10000 -0.70	12.80	12.10	12.80	51,444
29 Sep 20	12.80000 +0.70	13.00	11.80	12.00	188,158
28 Sep 20	12.10000 -0.10	12.30	11.80	12.30	71,272
25 Sep 20	12.20000 +0.40	12.30	11.70	11.80	80,707
24 Sep 20	11.80000 -0.50	12.50	11.80	12.00	86,004
23 Sep 20	12.30000 +0.30	12.30	11.70	12.00	46,749
22 Sep 20	12.00000 -0.10	12.30	11.30	12.20	92,065
21 Sep 20	12.10000 -0.40	13.20	11.70	12.90	250,103
18 Sep 20	12.50000 +1.20	12.60	11.30	11.50	260,568
17 Sep 20	11.30000 +0.00	11.60	11.20	11.40	114,289
16 Sep 20	11.30000 +0.70	11.40	10.60	10.60	127,061
15 Sep 20	10.60000 -0.20	11.00	10.60	11.00	43,836
14 Sep 20	10.80000 -0.20	11.10	10.60	11.10	36,266
11 Sep 20	11.00000 +0.30	11.10	10.60	10.80	54,437
10 Sep 20	10.70000 -0.20	11.30	10.70	11.30	113,527
09 Sep 20	10.90000 +1.60	11.30	10.40	10.50	345,126
08 Sep 20	9.30000 -0.45	9.75	9.10	9.75	31,845
07 Sep 20	9.75000 +0.80	9.80	9.20	9.20	74,751
04 Sep 20	8.95000 -0.25	9.15	8.40	9.15	56,015
03 Sep 20	9.20000 -0.60	9.75	8.70	9.65	83,416
02 Sep 20	9.80000 +0.00	9.90	9.65	9.90	11,661
01 Sep 20	9.80000 -0.20	9.90	9.65	9.90	26,434
31 Aug 20	10.00000 +0.05	10.10	9.85	9.95	12,601
28 Aug 20	9.95000 -0.25	10.20	9.90	10.20	15,172
27 Aug 20	10.20000 +0.45	10.20	9.60	9.65	46,544
26 Aug 20	9.75000 -0.10	9.90	9.65	9.85	22,008
25 Aug 20	9.85000 -0.15	10.10	9.80	10.00	24,740
24 Aug 20	10.00000 +0.00	10.20	9.95	10.20	13,723
21 Aug 20	10.00000 -0.10	10.30	10.00	10.20	15,072
20 Aug 20	10.10000 +0.00	10.30	10.00	10.30	12,798
19 Aug 20	10.10000 -0.30	10.40	10.10	10.30	12,099
18 Aug 20	10.40000 +0.10	10.50	10.10	10.10	19,149
17 Aug 20	10.30000 +0.10	10.30	10.10	10.30	19,367
14 Aug 20	10.20000 +0.00	10.20	9.95	10.20	18,867
13 Aug 20	10.20000 +0.25	10.20	9.95	10.00	17,394
12 Aug 20	9.95000 -0.15	10.10	9.90	10.00	20,217
11 Aug 20	10.10000 -0.10	10.30	9.95	10.10	23,879
10 Aug 20	10.20000 +0.00	10.40	9.90	10.20	24,542
07 Aug 20	10.20000 -0.30	10.60	10.20	10.60	21,842
06 Aug 20	10.50000 +0.30	10.50	9.90	10.20	39,606
05 Aug 20	10.20000 +0.10	10.20	9.85	9.85	18,717
04 Aug 20	10.10000 -0.20	10.40	9.65	10.20	77,553
03 Aug 20	10.30000 -0.60	10.80	10.30	10.60	37,176
31 Jul 20	10.90000 +0.10	10.90	10.50	10.80	52,217
30 Jul 20	10.80000 -0.40	11.40	10.60	11.20	43,412
29 Jul 20	11.20000 -0.20	11.40	11.10	11.40	53,144
28 Jul 20	11.40000 +0.30	11.40	11.10	11.30	24,219
27 Jul 20	11.10000 +0.10	11.50	11.00	11.30	62,620
24 Jul 20	11.00000 +0.00	11.50	10.50	10.70	101,834
23 Jul 20	11.00000 +0.30	11.00	10.70	10.80	40,383
22 Jul 20	10.70000 -1.20	11.60	10.70	11.40	167,941
21 Jul 20	11.90000 -0.30	12.30	11.30	12.20	126,368
20 Jul 20	12.20000 +1.00	12.80	11.70	11.90	245,546
17 Jul 20	11.20000 +0.70	11.20	10.50	10.70	125,416
16 Jul 20	10.50000 -0.40	11.20	10.20	11.20	121,997
15 Jul 20	10.90000 +1.90	12.00	9.60	9.75	608,976
14 Jul 20	9.00000 -0.20	9.30	8.95	9.25	60,327
13 Jul 20	9.20000 +0.70	9.25	8.80	9.10	85,166
10 Jul 20	8.50000 -0.30	8.80	8.50	8.60	21,435
09 Jul 20	8.80000 +0.20	8.80	8.60	8.65	24,791
08 Jul 20	8.60000 -0.05	8.80	8.40	8.60	31,147
07 Jul 20	8.65000 -0.15	8.80	8.60	8.60	12,888
06 Jul 20	8.80000 +0.40	9.00	8.45	9.00	59,949
03 Jul 20	8.40000 +0.10	8.40	8.00	8.05	36,071
02 Jul 20	8.30000 -0.10	8.45	8.10	8.20	40,958
01 Jul 20	8.40000 +0.10	8.40	7.85	8.20	47,111
30 Jun 20	8.30000 +0.20	8.30	7.95	8.15	54,539
29 Jun 20	8.10000 -0.35	8.60	8.05	8.45	59,402
26 Jun 20	8.45000 -0.75	9.25	8.25	9.00	88,668
25 Jun 20	9.20000 +0.90	9.40	8.25	8.40	177,168
24 Jun 20	8.30000 +0.50	8.70	7.65	7.70	124,958
23 Jun 20	7.80000 -0.25	8.15	7.70	8.10	72,721
22 Jun 20	8.05000 -0.45	8.70	8.00	8.60	53,812
19 Jun 20	8.50000 -0.20	8.90	8.40	8.50	50,219
18 Jun 20	8.70000 -0.45	9.45	8.40	9.45	207,611
17 Jun 20	9.15000 +1.20	9.25	8.25	8.25	428,213
16 Jun 20	7.95000 +1.15	8.15	7.10	7.40	343,415
15 Jun 20	6.80000 -0.15	6.90	6.30	6.85	288,284
12 Jun 20	6.95000 -0.65	7.60	6.90	7.60	121,036
11 Jun 20	7.60000 -0.05	7.65	6.95	7.50	229,361
10 Jun 20	7.65000 -0.45	8.20	7.55	8.20	109,340
09 Jun 20	8.10000 -0.50	8.35	7.95	8.10	122,548
08 Jun 20	8.60000 +0.20	8.70	7.85	8.70	167,205
05 Jun 20	8.40000 +0.55	8.65	7.95	8.00	209,578
04 Jun 20	7.85000 -1.70	8.80	7.70	8.25	508,519
03 Jun 20	9.55000 -0.75	10.50	9.45	10.50	194,116
02 Jun 20	10.30000 +0.10	10.50	10.10	10.30	84,506
01 Jun 20	10.20000 -0.40	10.60	9.85	10.60	129,773
29 May 20	10.60000 +0.10	10.90	10.50	10.70	62,913
28 May 20	10.50000 -1.00	11.40	10.40	11.10	318,936
27 May 20	11.50000 -1.30	12.30	11.20	11.90	245,154
26 May 20	12.80000 -1.20	14.20	12.40	14.20	274,471
25 May 20	14.00000 +1.40	14.30	13.00	13.40	576,998
22 May 20	12.60000 +1.70	13.30	11.60	12.50	504,607
21 May 20	10.90000 +0.20	11.30	10.20	10.90	86,817
20 May 20	10.70000 -0.40	11.60	10.50	11.10	116,288
19 May 20	11.10000 +0.50	11.60	9.80	10.50	176,072
18 May 20	10.60000 -0.40	11.60	10.30	11.20	181,615
15 May 20	11.00000 +0.30	11.20	10.70	11.10	73,255
14 May 20	10.70000 -0.70	12.50	10.70	11.80	217,419
13 May 20	11.40000 +1.20	11.40	9.25	10.40	372,047
12 May 20	10.20000 -1.60	11.70	9.50	11.50	311,161
11 May 20	11.80000 -0.70	12.30	11.60	12.20	161,253
08 May 20	12.50000 -0.50	13.30	12.20	13.30	94,175
07 May 20	13.00000 +0.20	14.40	12.60	13.40	326,027
06 May 20	12.80000 -0.50	13.20	12.60	13.00	60,892
05 May 20	13.30000 +0.40	13.60	12.80	13.00	122,648
04 May 20	12.90000 -1.10	13.40	11.40	12.00	251,122
30 Apr 20	14.00000 +0.10	14.70	13.30	13.70	212,546
29 Apr 20	13.90000 -0.40	14.90	13.70	14.10	241,200
28 Apr 20	14.30000 +0.50	16.00	13.20	14.20	541,807
27 Apr 20	13.80000 -0.20	14.90	13.50	14.20	326,552
24 Apr 20	14.00000 -0.30	16.60	13.20	13.80	845,936
23 Apr 20	14.30000 +3.40	14.60	10.50	11.00	1,002,652
22 Apr 20	10.90000 -1.40	11.70	9.00	11.10	1,262,617
21 Apr 20	12.30000 -3.00	14.80	10.70	14.80	861,831
20 Apr 20	15.30000 -0.90	17.40	15.20	17.20	532,477
17 Apr 20	16.20000 -1.60	17.70	16.20	17.70	414,774
16 Apr 20	17.80000 +1.60	17.80	15.40	15.90	353,667
15 Apr 20	16.20000 -2.10	19.20	15.30	19.00	580,543
14 Apr 20	18.30000 +2.00	18.80	17.00	17.20	1,135,275
09 Apr 20	16.30000 +0.20	16.50	15.30	15.90	562,525
08 Apr 20	16.10000 +0.40	16.90	15.90	16.50	550,434
07 Apr 20	15.70000 -1.90	17.40	14.30	17.00	623,244
06 Apr 20	17.60000 +0.20	19.00	17.50	18.00	750,032
03 Apr 20	17.40000 +1.50	17.80	14.90	15.20	575,304
02 Apr 20	15.90000 -0.10	16.30	14.30	16.20	493,611
01 Apr 20	16.00000 +0.40	16.70	13.00	15.70	894,489
31 Mar 20	15.60000 +0.20	19.55	12.30	18.50	1,981,967
30 Mar 20	15.40000 +6.14	17.45	10.80	11.00	1,948,638
27 Mar 20	9.26000 +2.20	9.48	8.26	8.80	899,652
26 Mar 20	7.06000 +1.62	7.70	5.76	5.90	736,550
25 Mar 20	5.44000 +0.28	5.60	5.02	5.02	153,367
24 Mar 20	5.16000 +0.67	5.98	4.20	4.63	452,362
23 Mar 20	4.49000 +0.61	4.59	3.94	3.98	134,571
20 Mar 20	3.88000 +0.04	3.92	3.55	3.61	28,847
19 Mar 20	3.84000 +0.01	3.94	3.61	3.89	15,165
18 Mar 20	3.83000 +0.23	3.85	3.25	3.60	31,828
17 Mar 20	3.60000 -0.16	4.18	3.60	3.99	56,236
16 Mar 20	3.76000 +0.60	3.88	3.00	3.20	145,465
13 Mar 20	3.16000 -0.05	3.55	3.15	3.23	43,124
12 Mar 20	3.21000 -0.32	3.55	3.19	3.53	102,448
11 Mar 20	3.53000 -0.11	3.92	3.50	3.59	76,497
10 Mar 20	3.64000 -0.29	4.13	3.56	3.96	66,087
09 Mar 20	3.93000 -0.62	4.65	3.75	4.61	148,810
06 Mar 20	4.55000 +0.30	4.94	4.02	4.10	215,334
05 Mar 20	4.25000 -0.30	4.59	4.06	4.48	150,521
04 Mar 20	4.55000 -0.01	4.94	4.46	4.87	115,710
03 Mar 20	4.56000 -0.52	5.38	4.38	5.38	152,319
02 Mar 20	5.08000 +0.00	5.74	4.95	5.24	239,494
28 Feb 20	5.08000 -1.00	5.74	4.61	5.68	382,114
27 Feb 20	6.08000 +1.92	6.46	4.35	4.47	959,878
26 Feb 20	4.16000 +0.16	4.95	4.01	4.20	360,356
25 Feb 20	4.00000 -0.18	5.58	3.97	4.50	538,930
24 Feb 20	4.18000 +1.08	4.18	3.03	3.05	161,884
21 Feb 20	3.10000 -0.06	3.16	3.06	3.16	11,855
20 Feb 20	3.16000 -0.05	3.31	3.16	3.28	21,895
19 Feb 20	3.21000 -0.13	3.37	3.14	3.37	20,700
18 Feb 20	3.34000 +0.14	3.35	3.11	3.15	30,194
17 Feb 20	3.20000 +0.15	3.28	3.06	3.10	29,976
14 Feb 20	3.05000 -0.13	3.21	3.03	3.21	24,033
13 Feb 20	3.18000 -0.03	3.23	3.10	3.23	11,585
12 Feb 20	3.21000 +0.02	3.23	3.10	3.23	10,701
11 Feb 20	3.19000 +0.09	3.24	3.13	3.13	10,274
10 Feb 20	3.10000 -0.18	3.40	3.07	3.21	42,701
07 Feb 20	3.28000 +0.14	3.35	3.15	3.20	76,497
06 Feb 20	3.14000 +0.00	3.25	3.01	3.15	96,784
05 Feb 20	3.14000 -0.12	3.40	3.11	3.30	76,699
04 Feb 20	3.26000 +0.00	3.38	3.07	3.36	41,661
03 Feb 20	3.26000 +0.18	3.40	3.04	3.13	100,157
31 Jan 20	3.08000 +0.24	3.14	2.86	2.87	27,515
30 Jan 20	2.84000 -0.08	2.92	2.84	2.92	6,934
29 Jan 20	2.92000 -0.10	3.00	2.88	2.95	10,139
28 Jan 20	3.02000 +0.00	3.02	2.91	3.01	8,267
27 Jan 20	3.02000 +0.02	3.07	2.97	3.07	22,546
24 Jan 20	3.00000 -0.05	3.07	3.00	3.07	15,323
23 Jan 20	3.05000 +0.21	3.08	2.80	2.90	35,074
22 Jan 20	2.84000 -0.16	3.09	2.82	3.09	26,506
21 Jan 20	3.00000 +0.10	3.05	2.86	3.00	24,741
20 Jan 20	2.90000 -0.04	2.99	2.86	2.94	8,924
17 Jan 20	2.94000 -0.04	3.00	2.82	2.99	9,515
16 Jan 20	2.98000 +0.00	3.08	2.97	3.00	3,223
15 Jan 20	2.98000 -0.15	3.05	2.96	3.05	5,066
14 Jan 20	3.13000 +0.17	3.13	2.95	2.95	561
13 Jan 20	2.96000 -0.09	3.14	2.96	3.14	12,202
10 Jan 20	3.05000 -0.02	3.10	3.05	3.10	1,230
09 Jan 20	3.07000 +0.05	3.17	3.03	3.10	6,272
08 Jan 20	3.02000 +0.02	3.11	3.00	3.11	5,680
07 Jan 20	3.00000 +0.20	3.29	2.98	2.99	67,718
06 Jan 20	2.80000 +0.12	3.00	2.80	2.96	43,898
03 Jan 20	2.68000 -0.12	2.78	2.68	2.70	12,705
02 Jan 20	2.80000 +0.20	2.88	2.68	2.68	3,963
31 Dec 19	2.60000 -0.04	2.66	2.60	2.66	1,937
30 Dec 19	2.64000 -0.04	2.70	2.64	2.65	3,984
27 Dec 19	2.68000 -0.10	2.77	2.67	2.77	6,891
24 Dec 19	2.78000 +0.01	2.80	2.78	2.80	1,282
23 Dec 19	2.77000 -0.17	2.77	2.70	2.70	133
20 Dec 19	2.94000 +0.09	2.94	2.67	2.82	4,937
19 Dec 19	2.85000 -0.01	2.86	2.85	2.86	2,103
18 Dec 19	2.86000 -0.01	2.86	2.86	2.86	42
17 Dec 19	2.87000 -0.01	2.98	2.87	2.89	2,217
16 Dec 19	2.88000 -0.03	3.00	2.88	3.00	3,916
13 Dec 19	2.91000 -0.09	3.10	2.84	2.84	5,167
12 Dec 19	3.00000 +0.37	3.14	2.67	2.70	77,965
11 Dec 19	2.63000 +0.03	2.69	2.60	2.60	1,680
10 Dec 19	2.60000 -0.03	2.63	2.60	2.63	1,797
09 Dec 19	2.63000 -0.08	2.73	2.62	2.73	1,405
06 Dec 19	2.71000 -0.01	2.72	2.61	2.72	1,458
05 Dec 19	2.72000 +0.13	2.75	2.59	2.68	5,260
04 Dec 19	2.59000 +0.01	2.59	2.58	2.58	34
03 Dec 19	2.58000 -0.12	2.65	2.58	2.65	2,438
02 Dec 19	2.70000 +0.07	2.70	2.67	2.67	484
29 Nov 19	2.63000 +0.00	2.67	2.63	2.67	448
28 Nov 19	2.63000 -0.03	2.64	2.63	2.64	605
27 Nov 19	2.66000 +0.01	2.75	2.66	2.75	582
26 Nov 19	2.65000 +0.01	2.65	2.64	2.64	1,089
25 Nov 19	2.64000 -0.13	2.77	2.64	2.76	57,356
22 Nov 19	2.77000 +0.02	2.77	2.75	2.75	498
21 Nov 19	2.75000 -0.03	2.78	2.64	2.75	1,757
20 Nov 19	2.78000 +0.03	2.78	2.75	2.75	1,419
19 Nov 19	2.75000 +0.00	2.75	2.75	2.75	1,816
18 Nov 19	2.75000 +0.00	2.75	2.75	2.75	3,007
15 Nov 19	2.75000 +0.12	2.75	2.59	2.60	4,115
14 Nov 19	2.63000 -0.07	2.63	2.63	2.63	24
13 Nov 19	2.70000 +0.04	2.72	2.70	2.70	6,354
12 Nov 19	2.66000 +0.08	2.70	2.66	2.70	4,857
11 Nov 19	2.58000 -0.15	2.70	2.58	2.70	184
08 Nov 19	2.73000 +0.03	2.73	2.70	2.70	94
07 Nov 19	2.70000 +0.11	2.70	2.59	2.60	1,837
06 Nov 19	2.59000 -0.16	2.66	2.59	2.60	2,059
05 Nov 19	2.75000 +0.09	2.75	2.59	2.59	1,592
04 Nov 19	2.66000 -0.14	2.78	2.66	2.78	182
01 Nov 19	2.80000 +0.17	2.80	2.72	2.79	3,376
31 Oct 19	2.63000 +0.00	2.66	2.63	2.66	536
30 Oct 19	2.63000 -0.16	2.65	2.63	2.65	1,864
29 Oct 19	2.79000 +0.00	2.79	2.70	2.70	666
28 Oct 19	2.79000 +0.09	2.82	2.64	2.82	1,994
25 Oct 19	2.70000 +0.00	2.83	2.70	2.75	763
24 Oct 19	2.70000 +0.05	2.87	2.62	2.87	9,187
23 Oct 19	2.65000 +0.02	2.66	2.65	2.66	193
22 Oct 19	2.63000 +0.02	2.65	2.63	2.65	2,643
21 Oct 19	2.61000 +0.04	2.81	2.60	2.62	5,324
18 Oct 19	2.57000 +0.03	2.57	2.57	2.57	139
17 Oct 19	2.54000 -0.16	2.75	2.52	2.70	1,043
16 Oct 19	2.70000 +0.04	2.70	2.70	2.70	654
11 Oct 19	2.66000 -0.23	2.73	2.66	2.73	2,302
10 Oct 19	2.89000 +0.17	2.89	2.89	2.89	12
09 Oct 19	2.72000 -0.05	2.77	2.72	2.77	1,792
08 Oct 19	2.77000 -0.13	2.77	2.77	2.77	195
04 Oct 19	2.90000 +0.00	2.94	2.90	2.94	7,739
03 Oct 19	2.90000 +0.00	2.90	2.90	2.90	2,153
02 Oct 19	2.90000 +0.00	2.90	2.90	2.90	14,373
01 Oct 19	2.90000 +0.00	2.90	2.90	2.90	1,143
30 Sep 19	2.90000 +0.00	2.90	2.90	2.90	1,332
27 Sep 19	2.90000 +0.18	2.95	2.89	2.89	13,349
24 Sep 19	2.72000 -0.01	2.73	2.72	2.72	2,289
23 Sep 19	2.73000 -0.16	2.89	2.73	2.89	1,367
20 Sep 19	2.89000 -0.01	2.89	2.73	2.80	424
18 Sep 19	2.90000 -0.04	2.90	2.90	2.90	13
17 Sep 19	2.94000 -0.03	2.94	2.73	2.73	115
13 Sep 19	2.97000 +0.10	2.97	2.87	2.87	1,211
12 Sep 19	2.87000 +0.07	2.87	2.80	2.80	1,211
11 Sep 19	2.80000 +0.06	2.80	2.75	2.76	872
09 Sep 19	2.74000 -0.12	2.74	2.74	2.74	7
06 Sep 19	2.86000 -0.01	2.86	2.86	2.86	332
05 Sep 19	2.87000 -0.02	2.87	2.87	2.87	242
02 Sep 19	2.89000 +0.03	2.95	2.86	2.86	30,357
30 Aug 19	2.86000 +0.01	2.86	2.85	2.85	2,647
29 Aug 19	2.85000 +0.05	2.93	2.71	2.71	5,932
28 Aug 19	2.80000 +0.05	2.80	2.80	2.80	484
27 Aug 19	2.75000 -0.02	2.83	2.75	2.80	1,911
26 Aug 19	2.77000 +0.02	2.77	2.75	2.75	1,363
23 Aug 19	2.75000 -0.10	2.75	2.75	2.75	363
20 Aug 19	2.85000 +0.14	2.85	2.71	2.71	486
16 Aug 19	2.71000 -0.03	2.71	2.71	2.71	484
15 Aug 19	2.74000 -0.15	2.74	2.74	2.74	423
14 Aug 19	2.89000 +0.16	2.89	2.71	2.75	569
13 Aug 19	2.73000 +0.02	2.73	2.72	2.72	340
09 Aug 19	2.71000 -0.19	2.71	2.71	2.71	61
07 Aug 19	2.90000 +0.12	2.98	2.75	2.75	541
06 Aug 19	2.78000 -0.06	2.85	2.78	2.85	133
05 Aug 19	2.84000 -0.06	2.85	2.72	2.85	1,357
02 Aug 19	2.90000 +0.12	2.95	2.65	2.70	3,032
01 Aug 19	2.78000 -0.02	2.80	2.78	2.80	666
31 Jul 19	2.80000 +0.00	2.80	2.80	2.80	24
30 Jul 19	2.80000 +0.09	2.80	2.80	2.80	61
26 Jul 19	2.71000 +0.01	2.75	2.71	2.75	908
25 Jul 19	2.70000 -0.04	2.70	2.70	2.70	3,416
24 Jul 19	2.74000 -0.01	2.84	2.74	2.84	509
23 Jul 19	2.75000 -0.05	2.75	2.69	2.71	1,000
22 Jul 19	2.80000 +0.00	2.80	2.70	2.70	1,305
12 Jul 19	2.80000 +0.12	2.80	2.80	2.80	61
11 Jul 19	2.68000 +0.00	2.84	2.68	2.69	523
10 Jul 19	2.68000 -0.02	2.72	2.68	2.72	1,068
08 Jul 19	2.70000 -0.01	2.71	2.70	2.71	2,055
04 Jul 19	2.71000 +0.01	2.71	2.71	2.71	509
03 Jul 19	2.70000 -0.04	2.71	2.70	2.71	1,126
02 Jul 19	2.74000 +0.00	2.74	2.74	2.74	85
01 Jul 19	2.74000 -0.16	2.74	2.71	2.71	82
28 Jun 19	2.90000 +0.01	2.90	2.90	2.90	21
27 Jun 19	2.89000 +0.17	2.89	2.89	2.89	5
26 Jun 19	2.72000 +0.00	2.73	2.70	2.72	1,150
25 Jun 19	2.72000 +0.00	2.72	2.70	2.72	418
24 Jun 19	2.72000 -0.20	2.78	2.70	2.78	4,660
21 Jun 19	2.92000 -0.01	2.92	2.78	2.78	1,265
20 Jun 19	2.93000 +0.01	2.93	2.89	2.89	1,816
19 Jun 19	2.92000 +0.15	2.92	2.77	2.77	1,416
18 Jun 19	2.77000 -0.17	2.80	2.75	2.75	2,216
17 Jun 19	2.94000 +0.11	2.94	2.76	2.90	1,130
14 Jun 19	2.83000 +0.00	2.84	2.83	2.83	484
13 Jun 19	2.83000 -0.11	2.85	2.80	2.80	5,283
12 Jun 19	2.94000 -0.01	3.00	2.94	3.00	6,781
11 Jun 19	2.95000 +0.21	3.22	2.95	3.18	17,692
10 Jun 19	2.74000 -0.08	2.81	2.73	2.73	2,204
06 Jun 19	2.82000 -0.15	2.98	2.74	2.98	4,469
05 Jun 19	2.97000 +0.14	2.98	2.69	2.84	6,756
03 Jun 19	2.83000 -0.01	2.83	2.52	2.52	39
31 May 19	2.84000 +0.21	2.84	2.84	2.84	8
30 May 19	2.63000 -0.02	2.63	2.62	2.62	2,861
29 May 19	2.65000 -0.10	2.75	2.65	2.75	1,609
27 May 19	2.75000 +0.00	2.76	2.75	2.76	1,671
23 May 19	2.75000 +0.00	2.75	2.75	2.75	182
22 May 19	2.75000 -0.01	2.84	2.75	2.80	1,460
21 May 19	2.76000 +0.00	2.81	2.76	2.81	1,254
20 May 19	2.76000 +0.03	2.76	2.76	2.76	269
17 May 19	2.73000 -0.02	2.81	2.73	2.81	509
16 May 19	2.75000 +0.02	2.81	2.75	2.75	1,837
14 May 19	2.73000 -0.08	2.81	2.67	2.67	1,874
13 May 19	2.81000 +0.00	2.81	2.70	2.70	16
10 May 19	2.81000 +0.00	2.82	2.81	2.82	666
09 May 19	2.81000 +0.09	2.81	2.81	2.81	1
08 May 19	2.72000 -0.07	2.72	2.69	2.69	496
07 May 19	2.79000 +0.01	2.79	2.79	2.79	521
06 May 19	2.78000 -0.07	2.85	2.74	2.85	9,840
03 May 19	2.85000 +0.01	2.85	2.80	2.80	7,642
02 May 19	2.84000 +0.07	2.85	2.61	2.66	17,817
30 Apr 19	2.77000 -0.06	2.79	2.77	2.79	1,330
29 Apr 19	2.83000 -0.06	2.85	2.79	2.82	6,470
26 Apr 19	2.89000 +0.04	2.92	2.84	2.85	848
25 Apr 19	2.85000 -0.05	2.91	2.85	2.90	3,941
24 Apr 19	2.90000 -0.05	2.95	2.90	2.90	1,155
23 Apr 19	2.95000 -0.12	3.15	2.86	3.15	14,635
18 Apr 19	3.07000 +0.14	3.07	2.93	2.93	4,652
16 Apr 19	2.93000 -0.01	3.00	2.93	2.94	3,147
15 Apr 19	2.94000 -0.02	3.08	2.93	3.08	6,403
12 Apr 19	2.96000 -0.04	3.05	2.96	3.04	1,541
11 Apr 19	3.00000 +0.00	3.01	3.00	3.01	2,401
10 Apr 19	3.00000 -0.02	3.10	3.00	3.10	1,477
09 Apr 19	3.02000 +0.02	3.02	2.94	3.00	5,445
08 Apr 19	3.00000 +0.02	3.11	2.99	2.99	6,704
05 Apr 19	2.98000 -0.05	3.02	2.98	3.02	908
04 Apr 19	3.03000 +0.00	3.04	3.03	3.03	2,369
03 Apr 19	3.03000 -0.01	3.03	3.03	3.03	701
01 Apr 19	3.04000 -0.07	3.05	3.04	3.05	2,222
29 Mar 19	3.11000 -0.02	3.13	2.94	3.13	2,385
27 Mar 19	3.13000 +0.06	3.13	3.07	3.08	1,453
26 Mar 19	3.07000 +0.09	3.07	3.07	3.07	18
25 Mar 19	2.98000 -0.07	3.05	2.89	2.89	1,772
22 Mar 19	3.05000 +0.16	3.09	2.89	2.89	1,479
21 Mar 19	2.89000 +0.00	2.89	2.88	2.88	552
20 Mar 19	2.89000 -0.03	2.89	2.88	2.88	201
19 Mar 19	2.92000 -0.22	2.92	2.89	2.89	555
18 Mar 19	3.14000 +0.11	3.15	3.14	3.15	373
15 Mar 19	3.03000 -0.12	3.13	3.03	3.13	1,106
14 Mar 19	3.15000 +0.03	3.16	3.11	3.13	16,856
13 Mar 19	3.12000 +0.26	3.46	3.11	3.20	21,215
12 Mar 19	2.86000 -0.06	2.87	2.85	2.87	2,451
11 Mar 19	2.92000 -0.17	3.00	2.77	3.00	4,754
07 Mar 19	3.09000 -0.07	3.19	3.09	3.19	1,051
06 Mar 19	3.16000 -0.04	3.16	3.16	3.16	132
04 Mar 19	3.20000 +0.17	3.20	3.02	3.02	200
01 Mar 19	3.03000 -0.11	3.03	3.02	3.03	478
28 Feb 19	3.14000 -0.01	3.15	3.14	3.15	2,037
27 Feb 19	3.15000 -0.07	3.18	3.15	3.18	667
25 Feb 19	3.22000 +0.07	3.22	3.22	3.22	1,090
22 Feb 19	3.15000 -0.07	3.15	3.15	3.15	1,017
21 Feb 19	3.22000 -0.01	3.22	3.16	3.16	364
20 Feb 19	3.23000 +0.21	3.23	3.07	3.07	2,507
19 Feb 19	3.02000 +0.00	3.29	3.02	3.09	9,103
18 Feb 19	3.02000 -0.06	3.10	3.02	3.10	1,924
15 Feb 19	3.08000 +0.06	3.08	3.03	3.03	917
14 Feb 19	3.02000 +0.00	3.07	3.02	3.07	542
13 Feb 19	3.02000 -0.02	3.03	3.02	3.02	1,280
12 Feb 19	3.04000 -0.04	3.10	3.04	3.10	1,154
08 Feb 19	3.08000 +0.05	3.08	3.02	3.07	2,928
07 Feb 19	3.03000 +0.01	3.03	3.00	3.00	1,956
06 Feb 19	3.02000 +0.02	3.02	3.00	3.00	328
05 Feb 19	3.00000 -0.02	3.02	3.00	3.02	498
04 Feb 19	3.02000 +0.02	3.02	3.00	3.01	2,721
01 Feb 19	3.00000 +0.00	3.00	3.00	3.00	3,269
31 Jan 19	3.00000 +0.00	3.07	3.00	3.00	4,141
30 Jan 19	3.00000 -0.08	3.08	3.00	3.08	9,478
29 Jan 19	3.08000 +0.38	3.13	2.83	2.84	18,031
28 Jan 19	2.70000 +0.00	2.70	2.70	2.70	6,478
25 Jan 19	2.70000 -0.16	2.86	2.70	2.86	323
24 Jan 19	2.86000 +0.16	2.86	2.70	2.70	136,126
23 Jan 19	2.70000 -0.01	2.72	2.70	2.71	1,213
22 Jan 19	2.71000 -0.01	2.73	2.71	2.73	1,556
21 Jan 19	2.72000 -0.10	2.88	2.71	2.86	5,483
18 Jan 19	2.82000 +0.00	2.82	2.75	2.75	1,076
17 Jan 19	2.82000 -0.01	2.82	2.74	2.75	2,676
16 Jan 19	2.83000 +0.00	2.83	2.83	2.83	605
15 Jan 19	2.83000 +0.13	2.83	2.71	2.72	1,115
14 Jan 19	2.70000 -0.01	2.71	2.70	2.70	1,453
11 Jan 19	2.71000 +0.00	2.71	2.71	2.71	506
10 Jan 19	2.71000 +0.01	2.71	2.70	2.70	1,878
09 Jan 19	2.70000 -0.02	2.86	2.70	2.85	4,088
08 Jan 19	2.72000 +0.02	2.73	2.70	2.73	2,054
07 Jan 19	2.70000 -0.03	2.70	2.70	2.70	283
04 Jan 19	2.73000 +0.05	2.73	2.70	2.70	2,603
03 Jan 19	2.68000 +0.13	2.68	2.56	2.56	900
02 Jan 19	2.55000 +0.05	2.55	2.55	2.55	163
31 Dec 18	2.50000 -0.02	2.65	2.50	2.64	5,988
28 Dec 18	2.52000 +0.00	2.52	2.52	2.52	418
27 Dec 18	2.52000 -0.13	2.65	2.44	2.65	1,952
24 Dec 18	2.65000 +0.15	2.73	2.42	2.45	17,766
21 Dec 18	2.50000 +0.05	2.55	2.46	2.46	5,732
20 Dec 18	2.45000 -0.08	2.45	2.45	2.45	460
19 Dec 18	2.53000 -0.07	2.57	2.51	2.51	1,581
17 Dec 18	2.60000 -0.08	2.60	2.44	2.44	12,816
14 Dec 18	2.68000 +0.09	2.68	2.49	2.49	557
13 Dec 18	2.59000 -0.09	2.67	2.41	2.67	8,779
12 Dec 18	2.68000 +0.13	2.69	2.50	2.69	8,706
11 Dec 18	2.55000 -0.03	2.59	2.55	2.56	4,420
10 Dec 18	2.58000 -0.02	2.74	2.55	2.55	8,729
07 Dec 18	2.60000 +0.04	2.60	2.54	2.56	4,211
06 Dec 18	2.56000 +0.01	2.84	2.56	2.56	10,324
05 Dec 18	2.55000 -0.04	2.60	2.53	2.55	23,053
04 Dec 18	2.59000 +0.00	2.59	2.48	2.48	3,560
03 Dec 18	2.59000 +0.00	2.59	2.49	2.49	10,725
30 Nov 18	2.59000 +0.09	2.59	2.47	2.49	7,108
29 Nov 18	2.50000 -0.07	2.59	2.50	2.58	8,273
28 Nov 18	2.57000 +0.07	2.57	2.49	2.50	3,708
27 Nov 18	2.50000 -0.06	2.60	2.48	2.56	17,700
26 Nov 18	2.56000 +0.11	2.56	2.42	2.42	6,137
23 Nov 18	2.45000 +0.04	2.45	2.41	2.41	1,858
22 Nov 18	2.41000 +0.01	2.41	2.41	2.41	2,422
21 Nov 18	2.40000 +0.00	2.45	2.40	2.44	5,999
20 Nov 18	2.40000 -0.09	2.45	2.36	2.36	2,659
19 Nov 18	2.49000 +0.05	2.50	2.35	2.49	10,015
16 Nov 18	2.44000 +0.11	2.45	2.34	2.34	971
15 Nov 18	2.33000 +0.01	2.33	2.33	2.33	1,090
14 Nov 18	2.32000 +0.02	2.35	2.32	2.32	1,090
13 Nov 18	2.30000 +0.00	2.35	2.25	2.35	3,217
12 Nov 18	2.30000 +0.02	2.45	2.30	2.45	1,349
09 Nov 18	2.28000 -0.22	2.50	2.28	2.50	34,024
08 Nov 18	2.50000 +0.00	2.50	2.40	2.45	452
07 Nov 18	2.50000 +0.00	2.50	2.46	2.50	7,030
06 Nov 18	2.50000 +0.00	2.50	2.50	2.50	4,117
05 Nov 18	2.50000 +0.10	2.50	2.40	2.40	10,129
02 Nov 18	2.40000 -0.10	2.50	2.40	2.49	6,866
01 Nov 18	2.50000 +0.02	2.50	2.50	2.50	242
31 Oct 18	2.48000 +0.10	2.48	2.28	2.28	3,124
30 Oct 18	2.38000 +0.00	2.45	2.37	2.45	6,484
29 Oct 18	2.38000 +0.13	2.44	2.38	2.44	2,180
26 Oct 18	2.25000 +0.00	2.45	2.25	2.45	6,362
25 Oct 18	2.25000 +0.05	2.25	2.20	2.20	3,435
24 Oct 18	2.20000 -0.10	2.25	2.09	2.10	11,695
23 Oct 18	2.30000 -0.05	2.30	2.10	2.30	7,313
22 Oct 18	2.35000 -0.13	2.42	2.26	2.42	12,518
19 Oct 18	2.48000 -0.22	2.68	2.30	2.68	16,696
18 Oct 18	2.70000 -0.22	2.86	2.52	2.52	31,355
17 Oct 18	2.92000 -0.03	3.00	2.88	2.96	7,471
16 Oct 18	2.95000 -0.05	2.96	2.95	2.96	1,211
15 Oct 18	3.00000 -0.16	3.15	2.88	3.15	9,736
11 Oct 18	3.16000 +0.14	3.23	3.01	3.02	3,486
10 Oct 18	3.02000 -0.02	3.10	3.02	3.10	2,486
09 Oct 18	3.04000 -0.01	3.05	3.04	3.05	886
08 Oct 18	3.05000 +0.00	3.05	3.05	3.05	2,509
05 Oct 18	3.05000 +0.00	3.05	3.04	3.05	1,774
04 Oct 18	3.05000 -0.01	3.06	3.05	3.06	2,264
03 Oct 18	3.06000 +0.00	3.06	3.06	3.06	2,039
02 Oct 18	3.06000 +0.01	3.06	3.06	3.06	727
01 Oct 18	3.05000 -0.02	3.07	3.05	3.07	6,844
28 Sep 18	3.07000 -0.03	3.10	3.07	3.10	1,063
26 Sep 18	3.10000 -0.03	3.14	3.10	3.13	6,372
25 Sep 18	3.13000 +0.00	3.13	3.13	3.13	1,969
24 Sep 18	3.13000 +0.02	3.13	3.13	3.13	363
21 Sep 18	3.11000 +0.03	3.11	3.07	3.07	62
20 Sep 18	3.08000 +0.01	3.24	3.06	3.06	5,290
19 Sep 18	3.07000 -0.01	3.23	3.05	3.08	7,538
18 Sep 18	3.08000 +0.01	3.10	3.07	3.07	3,645
17 Sep 18	3.07000 +0.00	3.07	3.07	3.07	630
14 Sep 18	3.07000 -0.03	3.14	3.06	3.07	16,902
13 Sep 18	3.10000 -0.04	3.12	3.10	3.10	3,607
12 Sep 18	3.14000 +0.13	3.18	3.00	3.02	17,978
10 Sep 18	3.01000 -0.12	3.01	3.01	3.01	424
07 Sep 18	3.13000 +0.11	3.13	3.13	3.13	127
06 Sep 18	3.02000 -0.02	3.04	3.02	3.04	151
04 Sep 18	3.04000 -0.09	3.06	3.04	3.06	4,238
03 Sep 18	3.13000 +0.08	3.18	3.04	3.05	5,873
31 Aug 18	3.05000 -0.02	3.07	3.05	3.06	6,651
30 Aug 18	3.07000 -0.03	3.10	3.07	3.10	2,664
29 Aug 18	3.10000 +0.05	3.17	3.04	3.05	3,851
28 Aug 18	3.05000 -0.04	3.05	3.05	3.05	668
27 Aug 18	3.09000 +0.04	3.09	3.05	3.05	687
24 Aug 18	3.05000 -0.04	3.19	3.05	3.10	4,319
23 Aug 18	3.09000 +0.04	3.09	3.09	3.09	1,453
22 Aug 18	3.05000 -0.18	3.23	3.05	3.23	10,761
21 Aug 18	3.23000 +0.07	3.23	3.13	3.17	4,427
20 Aug 18	3.16000 -0.01	3.16	3.16	3.16	270
17 Aug 18	3.17000 -0.05	3.23	3.17	3.20	2,594
16 Aug 18	3.22000 +0.09	3.22	3.13	3.13	557
15 Aug 18	3.13000 +0.00	3.14	3.13	3.14	1,692
14 Aug 18	3.13000 -0.04	3.24	3.12	3.16	16,156
13 Aug 18	3.17000 -0.12	3.30	3.12	3.30	5,755
10 Aug 18	3.29000 -0.02	3.29	3.17	3.17	874
09 Aug 18	3.31000 +0.15	3.32	3.12	3.16	3,383
08 Aug 18	3.16000 +0.04	3.33	3.15	3.18	1,018
07 Aug 18	3.12000 -0.09	3.32	3.12	3.32	4,061
06 Aug 18	3.21000 -0.02	3.27	3.13	3.24	7,290
03 Aug 18	3.23000 -0.08	3.38	3.23	3.38	2,438
02 Aug 18	3.31000 +0.02	3.31	3.19	3.20	863
01 Aug 18	3.29000 -0.06	3.34	3.19	3.21	50
31 Jul 18	3.35000 -0.01	3.36	3.30	3.36	1,894
30 Jul 18	3.36000 +0.00	3.37	3.20	3.36	15,125
27 Jul 18	3.36000 +0.11	3.36	3.25	3.26	2,319
26 Jul 18	3.25000 +0.05	3.25	3.12	3.17	5,284
25 Jul 18	3.20000 -0.17	3.36	3.20	3.36	5,080
24 Jul 18	3.37000 -0.09	3.37	3.17	3.29	18,927
23 Jul 18	3.46000 +0.07	3.49	3.38	3.49	9,830
20 Jul 18	3.39000 -0.06	3.50	3.39	3.50	51,459
19 Jul 18	3.45000 +0.15	3.45	3.23	3.23	8,611
18 Jul 18	3.30000 -0.01	3.35	3.21	3.35	30,525
17 Jul 18	3.31000 -0.10	3.48	3.30	3.48	16,940
16 Jul 18	3.41000 -0.09	3.50	3.41	3.50	16,587
13 Jul 18	3.50000 +0.02	3.50	3.45	3.50	8,226
12 Jul 18	3.48000 -0.02	3.50	3.44	3.50	11,261
11 Jul 18	3.50000 +0.06	3.50	3.40	3.44	71,328
10 Jul 18	3.44000 -0.06	3.58	3.42	3.50	24,081
09 Jul 18	3.50000 +0.28	3.59	3.40	3.48	94,069
06 Jul 18	3.22000 -0.11	3.45	3.17	3.30	39,135
05 Jul 18	3.33000 +0.31	3.57	3.16	3.25	182,635
04 Jul 18	3.02000 -0.07	3.10	3.02	3.10	1,211
03 Jul 18	3.09000 +0.04	3.13	3.03	3.03	4,978
02 Jul 18	3.05000 -0.05	3.15	3.03	3.15	3,521
29 Jun 18	3.10000 -0.09	3.17	3.08	3.08	3,933
28 Jun 18	3.19000 +0.03	3.19	3.06	3.09	8,089
27 Jun 18	3.16000 -0.13	3.29	3.11	3.29	5,524
26 Jun 18	3.29000 +0.00	3.29	3.28	3.28	1,211
25 Jun 18	3.29000 +0.08	3.29	3.15	3.16	1,373
22 Jun 18	3.21000 +0.02	3.50	3.18	3.20	25,386
21 Jun 18	3.19000 +0.16	3.29	2.93	2.99	16,317
20 Jun 18	3.03000 +0.03	3.03	2.92	2.99	9,984
19 Jun 18	3.00000 +0.03	3.00	2.90	2.95	9,922
18 Jun 18	2.97000 -0.01	2.98	2.92	2.98	3,452
15 Jun 18	2.98000 +0.01	3.00	2.90	2.97	45,164
14 Jun 18	2.97000 -0.03	3.00	2.97	2.97	3,977
13 Jun 18	3.00000 +0.01	3.01	2.99	3.00	16,807
12 Jun 18	2.99000 -0.01	3.11	2.97	3.10	9,001
08 Jun 18	3.00000 +0.02	3.00	2.87	2.98	3,496
07 Jun 18	2.98000 +0.01	2.99	2.85	2.85	4,891
06 Jun 18	2.97000 +0.00	3.00	2.88	3.00	4,777
05 Jun 18	2.97000 -0.06	3.21	2.97	3.21	244,614
04 Jun 18	3.03000 +0.03	3.15	3.01	3.01	457
01 Jun 18	3.00000 +0.01	3.00	3.00	3.00	303
31 May 18	2.99000 -0.01	3.00	2.88	2.95	9,720
30 May 18	3.00000 -0.04	3.04	3.00	3.04	2,417
29 May 18	3.04000 -0.04	3.09	2.88	3.08	13,294
28 May 18	3.08000 -0.09	3.17	3.00	3.17	18,387
25 May 18	3.17000 -0.02	3.26	3.16	3.26	2,530
23 May 18	3.19000 -0.05	3.24	3.16	3.16	358
22 May 18	3.24000 +0.10	3.24	3.15	3.15	668
21 May 18	3.14000 -0.12	3.26	3.12	3.15	6,466
18 May 18	3.26000 +0.09	3.26	3.12	3.18	4,985
17 May 18	3.17000 -0.09	3.27	3.17	3.27	5,742
16 May 18	3.26000 -0.02	3.34	3.26	3.26	1,525
15 May 18	3.28000 -0.05	3.28	3.26	3.26	840
14 May 18	3.33000 +0.01	3.39	3.32	3.32	431
11 May 18	3.32000 +0.07	3.40	3.27	3.40	2,246
10 May 18	3.25000 +0.00	3.25	3.25	3.25	34
09 May 18	3.25000 -0.01	3.33	3.25	3.33	2,599
08 May 18	3.26000 -0.09	3.36	3.25	3.36	165
07 May 18	3.35000 +0.09	3.35	3.35	3.35	339
04 May 18	3.26000 +0.00	3.26	3.26	3.26	242
03 May 18	3.26000 +0.01	3.26	3.22	3.22	139
02 May 18	3.25000 -0.07	3.37	3.13	3.13	2,601
30 Apr 18	3.32000 +0.00	3.36	3.18	3.20	7,779
27 Apr 18	3.32000 +0.09	3.36	3.32	3.36	7,931
26 Apr 18	3.23000 +0.06	3.23	3.04	3.10	27,686
25 Apr 18	3.17000 -0.09	3.27	2.97	3.27	19,960
24 Apr 18	3.26000 -0.01	3.27	3.20	3.27	6,857
23 Apr 18	3.27000 -0.02	3.40	3.21	3.29	3,996
20 Apr 18	3.29000 -0.02	3.31	3.29	3.31	1,672
19 Apr 18	3.31000 -0.06	3.37	3.28	3.36	1,753
18 Apr 18	3.37000 -0.08	3.37	3.37	3.37	645
17 Apr 18	3.45000 -0.08	3.53	3.15	3.26	22,383
16 Apr 18	3.53000 +0.03	3.53	3.21	3.53	8,804
13 Apr 18	3.50000 -0.04	3.60	3.33	3.59	16,104
12 Apr 18	3.54000 -0.02	3.58	3.44	3.55	4,325
11 Apr 18	3.56000 +0.24	3.58	3.36	3.40	12,070
10 Apr 18	3.32000 -0.18	3.60	3.32	3.60	1,204
09 Apr 18	3.50000 +0.21	3.54	3.30	3.54	1,824
06 Apr 18	3.29000 -0.04	3.29	3.29	3.29	9,687
05 Apr 18	3.33000 +0.12	3.35	3.22	3.22	1,532
04 Apr 18	3.21000 -0.06	3.44	3.20	3.27	1,069
03 Apr 18	3.27000 -0.01	3.27	3.15	3.15	934
29 Mar 18	3.28000 +0.02	3.36	3.12	3.36	14,066
28 Mar 18	3.26000 +0.08	3.26	3.11	3.11	2,932
27 Mar 18	3.18000 -0.19	3.42	3.10	3.42	17,970
26 Mar 18	3.37000 -0.03	3.40	3.33	3.33	1,535
23 Mar 18	3.40000 -0.02	3.42	3.40	3.41	5,409
22 Mar 18	3.42000 -0.01	3.42	3.42	3.42	563
21 Mar 18	3.43000 -0.08	3.45	3.42	3.42	1,172
20 Mar 18	3.51000 +0.05	3.51	3.51	3.51	34
19 Mar 18	3.46000 +0.00	3.50	3.46	3.50	914
16 Mar 18	3.46000 -0.04	3.50	3.46	3.50	3,300
15 Mar 18	3.50000 +0.00	3.50	3.47	3.50	2,398
14 Mar 18	3.50000 +0.00	3.50	3.47	3.50	3,599
13 Mar 18	3.50000 -0.02	3.52	3.50	3.52	4,485
12 Mar 18	3.52000 -0.14	3.64	3.50	3.60	2,010
09 Mar 18	3.66000 +0.20	3.66	3.43	3.47	2,806
08 Mar 18	3.46000 -0.05	3.52	3.46	3.52	3,079
07 Mar 18	3.51000 -0.02	3.51	3.51	3.51	36
06 Mar 18	3.53000 -0.16	3.53	3.51	3.51	1,332
05 Mar 18	3.69000 +0.00	3.69	3.48	3.54	5,215
02 Mar 18	3.69000 -0.01	3.69	3.52	3.52	7,386
01 Mar 18	3.70000 -0.02	3.72	3.70	3.72	798
28 Feb 18	3.72000 -0.05	3.72	3.60	3.70	1,901
27 Feb 18	3.77000 +0.12	3.77	3.61	3.69	4,076
26 Feb 18	3.65000 +0.04	3.65	3.58	3.60	2,383
23 Feb 18	3.61000 -0.01	3.61	3.61	3.61	363
22 Feb 18	3.62000 -0.01	3.62	3.45	3.55	5,076
21 Feb 18	3.63000 +0.08	3.64	3.55	3.55	5,602
20 Feb 18	3.55000 -0.08	3.63	3.55	3.63	1,382
19 Feb 18	3.63000 +0.09	3.64	3.52	3.52	11,663
16 Feb 18	3.54000 +0.00	3.54	3.50	3.50	2,596
15 Feb 18	3.54000 +0.00	3.54	3.50	3.51	3,300
14 Feb 18	3.54000 -0.06	3.55	3.51	3.53	5,720
13 Feb 18	3.60000 -0.01	3.61	3.55	3.61	1,483
12 Feb 18	3.61000 +0.11	3.61	3.49	3.49	3,128
09 Feb 18	3.50000 +0.03	3.51	3.42	3.42	890
08 Feb 18	3.47000 -0.08	3.57	3.47	3.55	2,097
07 Feb 18	3.55000 +0.12	3.64	3.50	3.51	3,613
06 Feb 18	3.43000 -0.17	3.60	3.39	3.60	11,715
05 Feb 18	3.60000 +0.06	3.69	3.48	3.51	4,461
02 Feb 18	3.54000 -0.06	3.57	3.48	3.57	4,489
01 Feb 18	3.60000 +0.00	3.60	3.60	3.60	1,164
31 Jan 18	3.60000 -0.06	3.61	3.60	3.61	303
30 Jan 18	3.66000 +0.02	3.66	3.60	3.66	327
29 Jan 18	3.64000 -0.05	3.75	3.45	3.75	15,210
26 Jan 18	3.69000 -0.15	3.76	3.56	3.76	25,349
25 Jan 18	3.84000 -0.01	3.86	3.81	3.86	8,400
24 Jan 18	3.85000 +0.00	3.90	3.82	3.90	50,259
23 Jan 18	3.85000 -0.02	3.87	3.82	3.86	15,984
22 Jan 18	3.87000 +0.01	3.89	3.86	3.89	15,908
19 Jan 18	3.86000 -0.02	3.94	3.79	3.80	21,423
18 Jan 18	3.88000 +0.06	3.89	3.79	3.85	14,516
17 Jan 18	3.82000 +0.03	3.90	3.82	3.85	7,429
16 Jan 18	3.79000 +0.08	3.85	3.76	3.80	18,016
15 Jan 18	3.71000 -0.04	3.77	3.70	3.70	437,387
12 Jan 18	3.75000 -0.07	3.83	3.70	3.82	5,932
11 Jan 18	3.82000 +0.04	3.82	3.72	3.80	3,365
10 Jan 18	3.78000 -0.02	3.80	3.76	3.80	4,877
09 Jan 18	3.80000 +0.32	3.80	3.48	3.48	15,182
08 Jan 18	3.48000 +0.08	3.48	3.34	3.34	4,191
05 Jan 18	3.40000 +0.01	3.40	3.33	3.33	2,499
04 Jan 18	3.39000 +0.00	3.40	3.39	3.39	1,383
03 Jan 18	3.39000 +0.13	3.39	3.30	3.39	467
02 Jan 18	3.26000 -0.07	3.26	3.21	3.21	236
29 Dec 17	3.33000 +0.00	3.34	3.33	3.34	969
28 Dec 17	3.33000 -0.09	3.34	3.33	3.34	1,598
27 Dec 17	3.42000 -0.07	3.42	3.24	3.33	12,874
22 Dec 17	3.49000 +0.18	3.50	3.21	3.48	7,236
21 Dec 17	3.31000 -0.15	3.49	3.31	3.45	8,579
20 Dec 17	3.46000 +0.18	3.46	3.20	3.25	7,591
19 Dec 17	3.28000 -0.05	3.34	3.14	3.33	43,140
18 Dec 17	3.33000 -0.04	3.37	3.33	3.33	5,769
15 Dec 17	3.37000 +0.00	3.37	3.33	3.33	1,511
14 Dec 17	3.37000 +0.04	3.37	3.33	3.33	182
13 Dec 17	3.33000 -0.07	3.39	3.32	3.35	4,312
12 Dec 17	3.40000 +0.03	3.40	3.40	3.40	710
11 Dec 17	3.37000 +0.01	3.37	3.35	3.36	1,774
08 Dec 17	3.36000 -0.01	3.45	3.36	3.36	5,225
07 Dec 17	3.37000 -0.06	3.44	3.37	3.44	1,769
06 Dec 17	3.43000 -0.02	3.49	3.43	3.45	2,276
05 Dec 17	3.45000 -0.10	3.52	3.40	3.52	5,428
04 Dec 17	3.55000 +0.00	3.61	3.55	3.58	8,178
01 Dec 17	3.55000 -0.04	3.57	3.55	3.57	1,115
30 Nov 17	3.59000 -0.02	3.65	3.59	3.65	6,961
29 Nov 17	3.61000 -0.03	3.62	3.54	3.54	2,324
28 Nov 17	3.64000 -0.01	3.64	3.53	3.53	2,206
27 Nov 17	3.65000 +0.00	3.65	3.60	3.65	374
24 Nov 17	3.65000 +0.05	3.67	3.60	3.60	1,859
23 Nov 17	3.60000 +0.09	3.67	3.57	3.57	1,891
22 Nov 17	3.51000 +0.00	3.51	3.51	3.51	363
21 Nov 17	3.51000 -0.06	3.57	3.51	3.57	706
20 Nov 17	3.57000 +0.00	3.57	3.47	3.47	1,040
17 Nov 17	3.57000 +0.10	3.57	3.57	3.57	121
16 Nov 17	3.47000 +0.05	3.57	3.47	3.56	741
15 Nov 17	3.42000 -0.10	3.61	3.42	3.61	5,619
14 Nov 17	3.52000 -0.17	3.68	3.52	3.68	2,969
13 Nov 17	3.69000 -0.01	3.69	3.54	3.65	5,998
10 Nov 17	3.70000 +0.04	3.72	3.60	3.65	5,654
09 Nov 17	3.66000 -0.08	3.74	3.66	3.74	5,110
08 Nov 17	3.74000 +0.00	3.74	3.74	3.74	1,235
07 Nov 17	3.74000 +0.04	3.75	3.65	3.72	3,325
06 Nov 17	3.70000 +0.00	3.72	3.70	3.72	556
03 Nov 17	3.70000 -0.07	3.77	3.70	3.77	872
02 Nov 17	3.77000 +0.16	3.78	3.69	3.69	134
01 Nov 17	3.61000 -0.07	3.69	3.50	3.61	9,486
31 Oct 17	3.68000 -0.05	3.74	3.67	3.70	10,439
30 Oct 17	3.73000 -0.07	3.74	3.66	3.74	5,989
27 Oct 17	3.80000 +0.01	3.81	3.66	3.81	7,887
26 Oct 17	3.79000 +0.03	3.79	3.72	3.73	4,094
25 Oct 17	3.76000 -0.07	3.82	3.76	3.82	2,315
24 Oct 17	3.83000 +0.00	3.91	3.72	3.91	11,696
23 Oct 17	3.83000 +0.02	3.90	3.83	3.88	27,146
20 Oct 17	3.81000 +0.01	4.00	3.66	3.97	94,758
19 Oct 17	3.80000 +0.00	3.80	3.78	3.78	9,687
18 Oct 17	3.80000 +0.00	3.80	3.80	3.80	4,035
17 Oct 17	3.80000 -0.04	3.88	3.78	3.88	7,075
16 Oct 17	3.84000 +0.01	3.88	3.84	3.85	827
13 Oct 17	3.83000 +0.00	3.88	3.82	3.85	1,758
12 Oct 17	3.83000 +0.02	3.83	3.82	3.82	396
11 Oct 17	3.81000 -0.07	3.81	3.80	3.80	733
10 Oct 17	3.88000 +0.07	3.88	3.83	3.84	7,420
09 Oct 17	3.81000 +0.05	3.87	3.81	3.82	8,025
06 Oct 17	3.76000 -0.06	3.78	3.75	3.78	2,735
05 Oct 17	3.82000 +0.07	3.83	3.76	3.76	1,768
04 Oct 17	3.75000 -0.08	3.75	3.71	3.75	1,642
03 Oct 17	3.83000 +0.00	3.83	3.65	3.65	111
02 Oct 17	3.83000 +0.02	3.86	3.66	3.84	923
29 Sep 17	3.81000 +0.04	3.81	3.67	3.78	3,589
28 Sep 17	3.77000 +0.00	3.77	3.74	3.77	3,060
27 Sep 17	3.77000 +0.07	3.77	3.69	3.70	1,248
26 Sep 17	3.70000 +0.02	3.71	3.70	3.71	4,190
25 Sep 17	3.68000 -0.02	3.68	3.68	3.68	363
22 Sep 17	3.70000 -0.01	3.78	3.70	3.70	1,393
21 Sep 17	3.71000 -0.03	3.74	3.64	3.74	6,289
19 Sep 17	3.74000 +0.04	3.87	3.70	3.70	2,172
18 Sep 17	3.70000 -0.06	3.92	3.70	3.90	11,539
15 Sep 17	3.76000 -0.05	3.81	3.76	3.80	878
14 Sep 17	3.81000 +0.00	3.81	3.72	3.72	539
13 Sep 17	3.81000 -0.01	3.81	3.75	3.80	2,712
12 Sep 17	3.82000 +0.00	3.82	3.72	3.81	3,645
11 Sep 17	3.82000 +0.05	3.82	3.71	3.75	2,810
08 Sep 17	3.77000 +0.03	3.77	3.71	3.71	101
07 Sep 17	3.74000 +0.04	3.78	3.74	3.78	3,560
06 Sep 17	3.70000 +0.05	3.71	3.70	3.70	622
05 Sep 17	3.65000 +0.02	3.85	3.65	3.85	2,676
04 Sep 17	3.63000 -0.16	3.82	3.62	3.82	7,228
01 Sep 17	3.79000 +0.02	3.79	3.76	3.77	2,769
31 Aug 17	3.77000 +0.08	3.78	3.77	3.78	618
30 Aug 17	3.69000 +0.00	3.69	3.69	3.69	1,577
29 Aug 17	3.69000 -0.01	3.71	3.69	3.70	1,049
28 Aug 17	3.70000 -0.04	3.73	3.70	3.73	4,601
25 Aug 17	3.74000 -0.06	3.75	3.74	3.75	73
23 Aug 17	3.80000 +0.00	3.80	3.79	3.79	605
22 Aug 17	3.80000 +0.09	3.80	3.77	3.77	798
21 Aug 17	3.71000 -0.08	3.79	3.70	3.70	701
18 Aug 17	3.79000 +0.11	3.80	3.72	3.80	1,826
17 Aug 17	3.68000 -0.04	3.78	3.63	3.78	4,073
16 Aug 17	3.72000 +0.08	3.72	3.61	3.64	10,040
15 Aug 17	3.64000 +0.00	3.65	3.64	3.65	2,275
14 Aug 17	3.64000 -0.01	3.65	3.64	3.65	727
11 Aug 17	3.65000 -0.10	3.75	3.63	3.69	5,797
10 Aug 17	3.75000 +0.13	3.86	3.66	3.86	3,539
09 Aug 17	3.62000 +0.08	3.80	3.62	3.80	558
08 Aug 17	3.54000 -0.05	3.68	3.50	3.59	7,403
07 Aug 17	3.59000 -0.09	3.68	3.53	3.68	3,748
04 Aug 17	3.68000 +0.01	3.68	3.64	3.64	2,373
03 Aug 17	3.67000 -0.03	3.70	3.64	3.70	1,236
02 Aug 17	3.70000 -0.18	3.89	3.56	3.89	4,707
01 Aug 17	3.88000 +0.03	3.88	3.70	3.84	3,387
31 Jul 17	3.85000 +0.00	3.90	3.85	3.90	1,797
28 Jul 17	3.85000 +0.00	3.85	3.84	3.85	3,733
27 Jul 17	3.85000 -0.06	3.91	3.83	3.91	9,047
26 Jul 17	3.91000 +0.00	3.91	3.80	3.82	18,168
25 Jul 17	3.91000 +0.10	4.03	3.90	4.00	22,904
24 Jul 17	3.81000 -0.09	3.89	3.81	3.84	26,706
21 Jul 17	3.90000 -0.20	4.06	3.89	4.06	9,874
20 Jul 17	4.10000 -0.02	4.11	4.10	4.11	291
19 Jul 17	4.12000 +0.00	4.12	4.02	4.12	2,353
18 Jul 17	4.12000 +0.16	4.15	3.96	3.96	7,770
17 Jul 17	3.96000 -0.03	4.09	3.96	4.09	1,217
14 Jul 17	3.99000 -0.10	4.09	3.97	4.02	5,697
13 Jul 17	4.09000 -0.01	4.10	4.09	4.09	1,719
12 Jul 17	4.10000 -0.01	4.10	4.05	4.08	2,027
11 Jul 17	4.11000 +0.02	4.12	4.01	4.11	2,000
10 Jul 17	4.09000 +0.00	4.10	3.90	4.10	590
07 Jul 17	4.09000 +0.00	4.10	4.09	4.09	3,668
06 Jul 17	4.09000 +0.02	4.09	4.02	4.02	1,517
05 Jul 17	4.07000 -0.03	4.07	3.80	3.80	4,387
04 Jul 17	4.10000 -0.19	4.29	4.09	4.22	10,364
03 Jul 17	4.29000 -0.39	4.79	4.22	4.79	17,588
30 Jun 17	4.68000 +0.01	5.01	4.67	5.01	978
29 Jun 17	4.67010 -0.19	5.06	4.67	4.87	3,624
28 Jun 17	4.86000 -0.23	4.86	4.86	4.86	666
27 Jun 17	5.09000 +0.26	5.09	4.83	4.83	710
26 Jun 17	4.83000 -0.34	5.09	4.80	5.09	3,900
23 Jun 17	5.17000 +0.05	5.17	4.86	5.11	9,885
22 Jun 17	5.12000 +0.00	5.13	5.12	5.13	2,223
21 Jun 17	5.12000 -0.04	5.17	5.12	5.17	5,098
20 Jun 17	5.16000 +0.00	5.18	5.12	5.12	3,971
19 Jun 17	5.16000 +0.02	5.24	5.12	5.18	4,087
16 Jun 17	5.14000 -0.02	5.16	5.14	5.14	3,234
15 Jun 17	5.16000 -0.08	5.25	5.15	5.25	3,804
14 Jun 17	5.24000 +0.10	5.26	5.15	5.20	3,894
13 Jun 17	5.14000 -0.11	5.31	5.14	5.26	9,607
12 Jun 17	5.25000 +0.37	5.46	5.13	5.46	37,807
09 Jun 17	4.88000 +0.58	4.95	4.68	4.95	71,660
08 Jun 17	4.30000 +0.06	4.40	4.30	4.37	1,934
07 Jun 17	4.23990 +0.04	4.24	4.06	4.14	6,874
06 Jun 17	4.20000 +0.07	4.20	4.12	4.13	1,313
05 Jun 17	4.13000 -0.16	4.13	4.13	4.13	760
02 Jun 17	4.29000 -0.03	4.29	4.29	4.29	73
01 Jun 17	4.32000 +0.07	4.37	4.06	4.13	1,265
31 May 17	4.25000 +0.06	4.25	4.06	4.19	2,296
30 May 17	4.19010 +0.01	4.20	4.06	4.07	50,468
29 May 17	4.18000 +0.02	4.19	4.18	4.19	640
26 May 17	4.16000 +0.11	4.16	4.16	4.16	97
24 May 17	4.05000 -0.04	4.16	4.05	4.05	2,885
23 May 17	4.09000 -0.17	4.21	4.05	4.05	1,043
22 May 17	4.26000 +0.16	4.28	4.11	4.12	1,560
19 May 17	4.10000 -0.41	4.40	4.02	4.40	18,310
18 May 17	4.51000 -0.04	4.55	4.39	4.43	1,239
17 May 17	4.55010 +0.00	4.55	4.39	4.39	730
16 May 17	4.55010 +0.11	4.61	4.39	4.61	694
15 May 17	4.44000 -0.01	4.65	4.39	4.65	8,282
12 May 17	4.45000 +0.11	4.45	4.37	4.45	1,289
11 May 17	4.34000 -0.14	4.34	4.33	4.33	968
10 May 17	4.48010 +0.04	4.50	4.30	4.39	3,551
09 May 17	4.44000 +0.11	4.44	4.30	4.32	127,732
08 May 17	4.33000 +0.09	4.33	4.05	4.09	8,157
05 May 17	4.23990 -0.05	4.29	4.06	4.29	426
04 May 17	4.29000 +0.06	4.29	4.10	4.12	2,731
03 May 17	4.23000 -0.06	4.29	4.23	4.24	1,240
02 May 17	4.29000 +0.06	4.30	4.11	4.14	3,670
28 Apr 17	4.23000 +0.01	4.23	4.01	4.22	3,837
27 Apr 17	4.22000 +0.03	4.22	4.02	4.03	1,918
26 Apr 17	4.19010 -0.09	4.34	3.91	4.32	4,447
25 Apr 17	4.28000 -0.02	4.29	4.01	4.29	1,681
24 Apr 17	4.30000 +0.22	4.30	4.08	4.09	6,471
21 Apr 17	4.08000 -0.24	4.23	3.90	4.23	5,559
20 Apr 17	4.32000 -0.07	4.32	4.24	4.26	1,700
19 Apr 17	4.39000 +0.17	4.41	4.22	4.22	5,262
18 Apr 17	4.22000 -0.25	4.41	4.22	4.38	7,463
13 Apr 17	4.47000 +0.09	4.80	4.31	4.39	22,906
12 Apr 17	4.38000 +0.07	4.38	4.20	4.31	21,975
11 Apr 17	4.31010 -0.05	4.38	4.30	4.30	52,554
10 Apr 17	4.35990 +0.03	4.36	4.25	4.36	1,934
07 Apr 17	4.33000 -0.02	4.34	4.21	4.21	3,224
06 Apr 17	4.35000 -0.03	4.37	4.28	4.37	522
05 Apr 17	4.38000 +0.02	4.39	4.36	4.39	1,534
04 Apr 17	4.35990 -0.01	4.39	4.28	4.39	26,898
03 Apr 17	4.37000 +0.11	4.39	4.28	4.37	1,994
31 Mar 17	4.26000 -0.11	4.37	4.25	4.37	3,849
30 Mar 17	4.37000 +0.01	4.37	4.31	4.35	5,012
29 Mar 17	4.35990 +0.16	4.36	4.25	4.25	637
28 Mar 17	4.20000 +0.00	4.20	4.15	4.20	2,509
27 Mar 17	4.20000 -0.20	4.39	4.15	4.38	3,990
24 Mar 17	4.40000 +0.35	4.45	4.01	4.05	18,623
23 Mar 17	4.05000 -0.10	4.15	4.01	4.15	103
22 Mar 17	4.15000 +0.13	4.16	4.00	4.00	7,388
21 Mar 17	4.02000 +0.01	4.16	4.00	4.00	5,626
20 Mar 17	4.01000 -0.13	4.16	4.00	4.14	1,334
17 Mar 17	4.14000 -0.04	4.18	3.98	4.17	3,336
16 Mar 17	4.18000 +0.04	4.18	4.00	4.17	3,395
15 Mar 17	4.14000 -0.01	4.14	4.00	4.00	327
14 Mar 17	4.15000 +0.04	4.15	3.98	4.11	11,584
13 Mar 17	4.11000 +0.02	4.12	4.00	4.09	4,247
10 Mar 17	4.09000 +0.08	4.09	3.90	3.93	8,744
09 Mar 17	4.01000 -0.08	4.09	4.01	4.09	1,093
08 Mar 17	4.09000 -0.02	4.10	4.00	4.10	5,031
07 Mar 17	4.11000 -0.09	4.20	4.00	4.20	10,106
06 Mar 17	4.20000 +0.62	4.38	3.58	3.63	154,233
03 Mar 17	3.58000 +0.04	3.69	3.46	3.69	2,679
02 Mar 17	3.54000 -0.14	3.64	3.47	3.64	4,879
01 Mar 17	3.68000 -0.22	3.89	3.57	3.89	11,991
28 Feb 17	3.90000 +0.39	3.92	3.57	3.57	133,437
27 Feb 17	3.51000 +0.14	3.64	3.35	3.38	21,628
24 Feb 17	3.37000 +0.13	3.37	3.17	3.30	16,690
23 Feb 17	3.24000 -0.03	3.37	3.22	3.37	6,926
22 Feb 17	3.27000 +0.25	3.38	3.08	3.11	26,952
21 Feb 17	3.02000 -0.07	3.11	3.02	3.09	4,733
20 Feb 17	3.09000 +0.02	3.09	3.07	3.09	3,022
17 Feb 17	3.07000 +0.04	3.07	3.01	3.06	2,210
16 Feb 17	3.03000 +0.04	3.08	3.00	3.00	13,467
15 Feb 17	2.99010 +0.03	3.00	2.85	2.90	16,778
14 Feb 17	2.96000 -0.03	2.96	2.96	2.96	201
13 Feb 17	2.99010 +0.05	2.99	2.90	2.94	7,742
10 Feb 17	2.94010 +0.06	2.95	2.71	2.82	15,581
09 Feb 17	2.88000 +0.00	2.90	2.80	2.90	3,890
08 Feb 17	2.88000 +0.06	2.91	2.80	2.87	32,502
07 Feb 17	2.82010 +0.00	2.87	2.82	2.87	2,432
06 Feb 17	2.82010 +0.14	2.89	2.75	2.75	15,255
03 Feb 17	2.68000 -0.09	2.79	2.68	2.79	2,902
02 Feb 17	2.77000 +0.12	2.79	2.66	2.68	2,342
01 Feb 17	2.65000 +0.00	2.79	2.59	2.59	2,386
31 Jan 17	2.65000 +0.02	2.71	2.63	2.71	3,506
30 Jan 17	2.63010 -0.05	2.82	2.61	2.82	4,792
27 Jan 17	2.68000 -0.12	2.80	2.65	2.68	14,155
26 Jan 17	2.79990 +0.38	3.09	2.50	2.60	141,084
25 Jan 17	2.42000 -0.03	2.42	2.40	2.41	930
24 Jan 17	2.45000 -0.04	2.49	2.39	2.42	3,698
23 Jan 17	2.49000 -0.01	2.49	2.41	2.47	15,320
20 Jan 17	2.50000 -0.07	2.52	2.45	2.52	6,205
19 Jan 17	2.57000 +0.25	2.60	2.27	2.31	31,683
18 Jan 17	2.32000 +0.06	2.33	2.32	2.33	930
17 Jan 17	2.26000 +0.00	2.27	2.26	2.27	1,721
16 Jan 17	2.26000 -0.04	2.32	2.26	2.32	3,635
13 Jan 17	2.30000 +0.04	2.30	2.25	2.25	225
12 Jan 17	2.26000 -0.01	2.32	2.26	2.26	3,606
11 Jan 17	2.27010 -0.03	2.28	2.27	2.28	1,615
10 Jan 17	2.30000 +0.00	2.34	2.26	2.26	626
09 Jan 17	2.30000 -0.03	2.36	2.30	2.36	3,892
06 Jan 17	2.33000 +0.02	2.33	2.27	2.30	2,932
05 Jan 17	2.31000 +0.09	2.38	2.22	2.22	10,561
04 Jan 17	2.22010 -0.03	2.28	2.21	2.27	6,191
03 Jan 17	2.25000 -0.04	2.29	2.22	2.28	3,597
02 Jan 17	2.29000 +0.07	2.29	2.22	2.29	3,703
30 Dec 16	2.22010 +0.01	2.25	2.22	2.25	341
29 Dec 16	2.21000 -0.02	2.26	2.21	2.24	2,837
28 Dec 16	2.23000 +0.04	2.24	2.18	2.19	4,986
27 Dec 16	2.19000 -0.03	2.25	2.19	2.25	6,049
23 Dec 16	2.22010 +0.02	2.22	2.22	2.22	1,890
22 Dec 16	2.20000 -0.05	2.25	2.18	2.25	9,086
21 Dec 16	2.25000 -0.13	2.28	2.19	2.28	19,059
20 Dec 16	2.38000 +0.03	2.39	2.28	2.35	3,257
19 Dec 16	2.35000 -0.02	2.35	2.25	2.35	10,342
16 Dec 16	2.37000 +0.02	2.37	2.35	2.35	2,043
14 Dec 16	2.35000 -0.03	2.35	2.35	2.35	2,712
13 Dec 16	2.38000 +0.23	2.38	2.21	2.21	7,024
12 Dec 16	2.14990 -0.08	2.17	2.15	2.16	2,922
09 Dec 16	2.23000 -0.04	2.23	2.18	2.22	9,622
08 Dec 16	2.27010 +0.05	2.29	2.23	2.25	882
07 Dec 16	2.22010 -0.05	2.26	2.22	2.26	3,543
06 Dec 16	2.27010 -0.15	2.36	2.20	2.31	15,934
05 Dec 16	2.42000 +0.01	2.47	2.41	2.41	7,075
02 Dec 16	2.41000 -0.07	2.48	2.21	2.48	1,434
01 Dec 16	2.48000 -0.12	2.68	2.48	2.67	10,518
30 Nov 16	2.59990 -0.25	2.62	2.49	2.62	7,741
28 Nov 16	2.85000 +0.10	2.85	2.73	2.73	588
25 Nov 16	2.75010 +0.01	2.88	2.74	2.74	789
24 Nov 16	2.74000 -0.13	2.74	2.74	2.74	1
21 Nov 16	2.87010 +0.00	2.87	2.73	2.73	56
18 Nov 16	2.87010 +0.11	2.87	2.76	2.76	352
17 Nov 16	2.76000 -0.11	2.85	2.74	2.85	308
16 Nov 16	2.87010 -0.01	2.87	2.87	2.87	218
15 Nov 16	2.88000 -0.02	2.88	2.88	2.88	375
14 Nov 16	2.90000 +0.04	2.95	2.71	2.90	3,014
11 Nov 16	2.86000 +0.21	2.87	2.75	2.75	1,695
10 Nov 16	2.65000 -0.17	2.86	2.65	2.86	876
09 Nov 16	2.81990 +0.17	2.82	2.57	2.60	3,053
07 Nov 16	2.65000 +0.00	2.66	2.65	2.66	253
04 Nov 16	2.65000 +0.00	2.67	2.65	2.67	1,877
03 Nov 16	2.65000 -0.06	2.65	2.65	2.65	370
02 Nov 16	2.71000 -0.12	2.71	2.71	2.71	139
01 Nov 16	2.83010 -0.01	2.83	2.62	2.71	1,817
31 Oct 16	2.84000 +0.09	2.84	2.84	2.84	25
28 Oct 16	2.75010 -0.11	2.88	2.75	2.85	1,939
27 Oct 16	2.86000 +0.18	2.88	2.64	2.64	2,331
26 Oct 16	2.68000 +0.01	2.68	2.68	2.68	1,126
25 Oct 16	2.67000 -0.03	2.67	2.67	2.67	228
24 Oct 16	2.70010 -0.06	2.70	2.67	2.67	703
21 Oct 16	2.76000 +0.00	2.76	2.76	2.76	338
20 Oct 16	2.76000 +0.11	2.77	2.76	2.77	1,974
19 Oct 16	2.65000 -0.16	2.65	2.64	2.64	1,328
17 Oct 16	2.81000 +0.18	2.82	2.81	2.82	941
13 Oct 16	2.62990 -0.07	2.70	2.63	2.70	546
12 Oct 16	2.70010 -0.07	2.77	2.70	2.77	4,647
11 Oct 16	2.76990 +0.02	2.77	2.77	2.77	1,224
10 Oct 16	2.75010 -0.10	2.86	2.75	2.86	2,437
03 Oct 16	2.85000 -0.04	2.85	2.85	2.85	238
30 Sep 16	2.89000 +0.10	2.89	2.74	2.75	4,184
27 Sep 16	2.79000 -0.12	2.86	2.79	2.86	807
26 Sep 16	2.90990 +0.07	2.91	2.78	2.78	2,326
23 Sep 16	2.84000 +0.03	2.85	2.78	2.78	1,164
22 Sep 16	2.81000 -0.03	2.86	2.78	2.86	3,762
21 Sep 16	2.84000 -0.13	2.84	2.84	2.84	194
19 Sep 16	2.97010 +0.00	2.97	2.83	2.83	94
16 Sep 16	2.97010 +0.05	2.97	2.80	2.93	1,948
14 Sep 16	2.92010 +0.04	2.92	2.83	2.90	2,607
12 Sep 16	2.88000 -0.06	2.88	2.76	2.77	1,189
09 Sep 16	2.94010 +0.00	2.94	2.93	2.93	1,043
08 Sep 16	2.94010 +0.13	2.94	2.80	2.80	153
07 Sep 16	2.81000 -0.09	2.85	2.81	2.85	1,252
06 Sep 16	2.90000 +0.01	3.04	2.79	3.03	6,957
05 Sep 16	2.89000 -0.03	2.90	2.89	2.90	363
02 Sep 16	2.92010 -0.03	2.94	2.92	2.94	652
01 Sep 16	2.95000 +0.05	2.95	2.91	2.95	511
31 Aug 16	2.90000 -0.01	2.90	2.90	2.90	1,729
29 Aug 16	2.90990 -0.02	2.91	2.91	2.91	136
26 Aug 16	2.93000 +0.00	2.95	2.91	2.95	7,435
24 Aug 16	2.93000 -0.11	3.03	2.93	3.03	976
23 Aug 16	3.03990 +0.11	3.04	2.94	2.94	218
22 Aug 16	2.93000 -0.13	2.93	2.93	2.93	63
19 Aug 16	3.06000 +0.11	3.06	2.93	2.95	925
18 Aug 16	2.95000 +0.00	2.95	2.95	2.95	50
17 Aug 16	2.95000 -0.10	2.95	2.94	2.94	235
11 Aug 16	3.05000 +0.01	3.05	3.05	3.05	75
09 Aug 16	3.03990 +0.00	3.04	3.04	3.04	1,071
08 Aug 16	3.03990 -0.02	3.06	3.04	3.06	375
05 Aug 16	3.06000 +0.03	3.06	3.04	3.04	1,877
04 Aug 16	3.03000 +0.11	3.03	2.94	2.94	308
02 Aug 16	2.92010 -0.08	2.94	2.92	2.94	536
01 Aug 16	3.00000 +0.00	3.01	3.00	3.01	1,178
29 Jul 16	3.00000 -0.10	3.02	3.00	3.02	1,230
28 Jul 16	3.10000 -0.20	3.15	3.00	3.15	8,934
27 Jul 16	3.29990 +0.20	3.30	3.00	3.00	19,940
26 Jul 16	3.10000 +0.00	3.10	2.81	3.10	8,822
25 Jul 16	3.10000 +0.00	3.10	3.10	3.10	1,915
22 Jul 16	3.10000 +0.00	3.10	2.95	3.10	2,307
21 Jul 16	3.10000 +0.00	3.10	3.02	3.10	2,399
20 Jul 16	3.10000 +0.04	3.10	3.00	3.10	4,463
19 Jul 16	3.06000 -0.05	3.13	3.06	3.13	2,505
18 Jul 16	3.11010 +0.06	3.21	3.00	3.21	6,133
15 Jul 16	3.05000 +0.10	3.05	2.98	2.98	15,878
13 Jul 16	2.95000 +0.05	2.95	2.90	2.90	501
12 Jul 16	2.90000 -0.10	2.99	2.73	2.99	2,336
11 Jul 16	3.00000 +0.00	3.00	3.00	3.00	94
08 Jul 16	3.00000 +0.18	3.00	2.87	2.90	5,759
07 Jul 16	2.81990 +0.03	2.85	2.75	2.85	414
06 Jul 16	2.79000 -0.04	2.80	2.52	2.73	2,009
05 Jul 16	2.83010 +0.05	2.85	2.65	2.65	7,148
04 Jul 16	2.78000 +0.00	2.78	2.78	2.78	250
01 Jul 16	2.78000 +0.30	2.78	2.56	2.56	931
30 Jun 16	2.48000 -0.07	2.55	2.48	2.55	814
29 Jun 16	2.55000 +0.00	2.55	2.44	2.44	2,916
28 Jun 16	2.55000 +0.11	2.55	2.44	2.44	3,109
27 Jun 16	2.44010 -0.16	2.56	2.44	2.47	2,243
24 Jun 16	2.59990 -0.11	2.66	2.17	2.17	14,484
23 Jun 16	2.71000 -0.08	2.77	2.71	2.77	375
22 Jun 16	2.79000 -0.05	2.79	2.71	2.77	1,488
21 Jun 16	2.84000 +0.02	2.84	2.84	2.84	218
20 Jun 16	2.81990 +0.07	2.82	2.72	2.72	3,253
17 Jun 16	2.75010 +0.00	2.88	2.75	2.81	968
16 Jun 16	2.75010 -0.13	2.88	2.75	2.88	2,582
15 Jun 16	2.88000 -0.05	2.99	2.87	2.94	3,281
14 Jun 16	2.93000 -0.02	2.96	2.93	2.96	2,309
13 Jun 16	2.95000 +0.00	2.96	2.95	2.96	2,506
10 Jun 16	2.95000 -0.02	2.97	2.95	2.96	2,089
09 Jun 16	2.97010 -0.11	3.06	2.97	2.97	829
07 Jun 16	3.07990 +0.13	3.09	3.05	3.09	782
06 Jun 16	2.95000 -0.04	2.98	2.95	2.98	2,148
03 Jun 16	2.98990 -0.02	2.99	2.99	2.99	49
02 Jun 16	3.01000 +0.00	3.01	3.01	3.01	2,811
01 Jun 16	3.01000 +0.00	3.10	3.01	3.10	3,792
31 May 16	3.01000 -0.05	3.02	3.01	3.02	1,627
30 May 16	3.06000 +0.05	3.07	3.05	3.07	688
26 May 16	3.01000 -0.01	3.12	2.97	2.97	3,067
25 May 16	3.02000 -0.08	3.19	3.02	3.14	7,983
24 May 16	3.10000 +0.15	3.30	2.95	3.06	19,690
23 May 16	2.95000 -0.02	2.95	2.95	2.95	63
20 May 16	2.97010 -0.11	2.97	2.97	2.97	532
19 May 16	3.07990 +0.05	3.08	3.07	3.07	413
18 May 16	3.03000 +0.09	3.10	3.03	3.10	2,262
17 May 16	2.94010 -0.01	2.94	2.94	2.94	125
16 May 16	2.95000 -0.01	2.97	2.95	2.97	810
13 May 16	2.96000 +0.00	2.96	2.96	2.96	78
10 May 16	2.96000 +0.00	2.97	2.96	2.97	1,015
09 May 16	2.96000 +0.00	2.96	2.96	2.96	459
06 May 16	2.96000 -0.04	3.06	2.96	3.06	1,627
05 May 16	3.00000 -0.10	3.01	3.00	3.00	820
04 May 16	3.10000 -0.02	3.10	3.10	3.10	209
03 May 16	3.12000 +0.00	3.12	3.12	3.12	438
02 May 16	3.12000 -0.01	3.12	3.12	3.12	800
29 Apr 16	3.12990 +0.11	3.13	3.09	3.09	2,641
28 Apr 16	3.02000 -0.02	3.04	3.02	3.04	6,489
27 Apr 16	3.03990 -0.06	3.09	3.04	3.09	163
26 Apr 16	3.10000 -0.03	3.13	3.02	3.13	2,128
25 Apr 16	3.12990 +0.13	3.13	3.09	3.09	4,925
22 Apr 16	3.00000 -0.07	3.07	3.00	3.07	1,055
21 Apr 16	3.07000 -0.03	3.08	3.00	3.04	6,915
20 Apr 16	3.10000 +0.12	3.10	3.03	3.03	8,241
19 Apr 16	2.98000 -0.02	3.04	2.98	3.01	1,583
18 Apr 16	3.00000 +0.10	3.01	2.91	2.91	3,344
15 Apr 16	2.90000 +0.00	2.93	2.90	2.93	3,805
14 Apr 16	2.90000 -0.04	2.91	2.90	2.91	991
13 Apr 16	2.94010 -0.10	2.95	2.86	2.86	1,777
12 Apr 16	3.03990 +0.00	3.04	2.88	2.88	375
11 Apr 16	3.03990 +0.00	3.04	3.04	3.04	313
08 Apr 16	3.03990 +0.19	3.04	3.04	3.04	125
07 Apr 16	2.85000 -0.09	2.94	2.85	2.94	1,468
06 Apr 16	2.94010 -0.01	2.96	2.94	2.95	3,517
05 Apr 16	2.95000 -0.15	2.95	2.95	2.95	626
04 Apr 16	3.10000 +0.06	3.10	3.04	3.04	626
01 Apr 16	3.03990 -0.01	3.04	2.91	2.91	275
31 Mar 16	3.05000 +0.03	3.05	2.95	2.95	1,217
30 Mar 16	3.02000 +0.06	3.02	3.01	3.01	1,397
24 Mar 16	2.96000 -0.06	3.03	2.96	2.96	1,776
23 Mar 16	3.02000 -0.07	3.03	2.87	3.03	5,113
22 Mar 16	3.09010 -0.01	3.09	2.91	3.00	1,944
21 Mar 16	3.10000 +0.00	3.10	3.10	3.10	1,001
18 Mar 16	3.10000 +0.01	3.10	3.08	3.08	40
17 Mar 16	3.09010 +0.03	3.09	3.09	3.09	25
16 Mar 16	3.06000 +0.00	3.08	2.93	2.96	414
15 Mar 16	3.06000 -0.04	3.09	2.96	3.00	1,776
14 Mar 16	3.10000 +0.05	3.10	3.04	3.05	896
11 Mar 16	3.05000 -0.06	3.05	2.96	3.00	2,337
10 Mar 16	3.11010 +0.06	3.12	2.99	2.99	468
09 Mar 16	3.05000 -0.03	3.05	2.91	2.99	1,364
08 Mar 16	3.07990 -0.01	3.08	2.99	3.02	2,926
07 Mar 16	3.09010 -0.02	3.11	3.00	3.04	5,133
04 Mar 16	3.11010 +0.00	3.11	3.02	3.02	94
03 Mar 16	3.11010 -0.05	3.14	3.05	3.06	4,133
02 Mar 16	3.15990 +0.01	3.25	3.03	3.15	11,734
01 Mar 16	3.15000 +0.07	3.18	3.02	3.07	4,447
29 Feb 16	3.07990 +0.00	3.08	3.07	3.07	79
26 Feb 16	3.07990 +0.06	3.11	2.89	3.02	2,070
25 Feb 16	3.02000 -0.05	3.18	2.95	2.96	4,239
24 Feb 16	3.07000 -0.02	3.08	2.95	2.95	2,512
23 Feb 16	3.09010 +0.07	3.09	2.92	2.92	3,750
22 Feb 16	3.02000 +0.08	3.03	2.79	2.93	3,856
19 Feb 16	2.94010 +0.01	2.94	2.86	2.86	160
18 Feb 16	2.93000 -0.01	2.99	2.72	2.99	13,142
17 Feb 16	2.94010 -0.03	3.11	2.75	2.95	11,073
16 Feb 16	2.97010 +0.28	3.30	2.96	2.99	98,877
15 Feb 16	2.69000 +0.18	2.70	2.53	2.53	1,322
12 Feb 16	2.50990 +0.02	2.68	2.45	2.46	3,493
11 Feb 16	2.49010 -0.26	2.60	2.45	2.60	3,791
10 Feb 16	2.75010 +0.01	2.75	2.75	2.75	548
09 Feb 16	2.74000 +0.09	2.81	2.56	2.81	1,653
08 Feb 16	2.65000 -0.14	2.98	2.65	2.98	5,854
05 Feb 16	2.79000 -0.08	2.88	2.71	2.88	1,108
04 Feb 16	2.87010 -0.01	2.91	2.73	2.91	3,691
03 Feb 16	2.88000 -0.01	2.88	2.72	2.88	100
01 Feb 16	2.89000 +0.09	2.90	2.89	2.90	268
29 Jan 16	2.80010 +0.03	2.90	2.80	2.80	3,203
28 Jan 16	2.76990 +0.07	2.77	2.77	2.77	751
26 Jan 16	2.70010 +0.15	2.70	2.56	2.56	615
25 Jan 16	2.55000 -0.14	2.78	2.55	2.73	4,007
22 Jan 16	2.69000 +0.29	2.74	2.60	2.74	6,634
21 Jan 16	2.40000 +0.06	2.40	2.40	2.40	212
20 Jan 16	2.33990 -0.10	2.43	2.34	2.43	2,224
19 Jan 16	2.44010 -0.14	2.70	2.33	2.33	907
18 Jan 16	2.58010 -0.11	2.60	2.51	2.60	1,914
15 Jan 16	2.69000 +0.01	2.84	2.65	2.71	7,410
14 Jan 16	2.68000 -0.07	2.75	2.67	2.75	1,126
13 Jan 16	2.75010 -0.11	2.83	2.75	2.81	3,933
12 Jan 16	2.86000 +0.05	2.89	2.85	2.85	4,443
11 Jan 16	2.81000 -0.01	2.82	2.79	2.82	1,950
08 Jan 16	2.81990 -0.01	3.00	2.82	2.93	6,477
07 Jan 16	2.83010 -0.04	2.85	2.78	2.85	2,714
06 Jan 16	2.87010 -0.02	2.89	2.87	2.89	626
05 Jan 16	2.89000 -0.01	2.89	2.85	2.87	2,741
04 Jan 16	2.90000 +0.00	2.91	2.85	2.90	2,951
31 Dec 15	2.90000 -0.08	2.98	2.90	2.98	2,184
30 Dec 15	2.98000 +0.17	3.01	2.82	2.82	5,238
29 Dec 15	2.81000 +0.00	2.91	2.79	2.91	2,831
28 Dec 15	2.81000 -0.04	2.92	2.80	2.86	5,541
24 Dec 15	2.85000 -0.11	2.87	2.77	2.87	6,938
23 Dec 15	2.96000 +0.09	2.96	2.82	2.83	1,108
22 Dec 15	2.87010 -0.04	2.95	2.86	2.95	1,329
21 Dec 15	2.90990 -0.04	2.95	2.91	2.95	135
18 Dec 15	2.95000 +0.00	2.95	2.94	2.95	1,527
17 Dec 15	2.95000 -0.04	2.95	2.89	2.90	2,053
16 Dec 15	2.98990 +0.09	3.07	2.93	3.07	1,348
15 Dec 15	2.90000 +0.06	2.94	2.85	2.94	3,923
14 Dec 15	2.84000 -0.12	2.92	2.82	2.92	8,516
11 Dec 15	2.96000 -0.05	3.00	2.96	3.00	1,091
10 Dec 15	3.01000 -0.03	3.04	3.00	3.04	4,143
09 Dec 15	3.03990 -0.03	3.14	3.03	3.06	7,370
08 Dec 15	3.07000 -0.01	3.16	3.07	3.16	1,014
07 Dec 15	3.07990 -0.06	3.13	3.08	3.10	1,933
04 Dec 15	3.14010 +0.04	3.15	3.06	3.13	8,986
03 Dec 15	3.10000 +0.02	3.20	3.09	3.20	4,888
02 Dec 15	3.07990 -0.04	3.12	3.07	3.12	1,412
01 Dec 15	3.12000 +0.05	3.12	3.06	3.11	4,665
30 Nov 15	3.07000 -0.03	3.10	3.07	3.10	3,276
27 Nov 15	3.10000 +0.01	3.10	3.07	3.09	3,706
26 Nov 15	3.09010 -0.01	3.09	3.03	3.03	1,945
25 Nov 15	3.10000 +0.05	3.10	3.06	3.06	3,980
24 Nov 15	3.05000 -0.08	3.13	3.02	3.13	8,549
23 Nov 15	3.12990 +0.03	3.13	3.12	3.12	2,716
20 Nov 15	3.10000 +0.00	3.12	3.04	3.12	2,543
19 Nov 15	3.10000 -0.06	3.16	3.05	3.16	4,460
18 Nov 15	3.15990 +0.00	3.16	3.15	3.15	1,710
17 Nov 15	3.15990 +0.09	3.16	3.03	3.07	4,619
16 Nov 15	3.07000 -0.02	3.15	3.03	3.05	5,530
13 Nov 15	3.09010 -0.03	3.20	3.09	3.16	4,043
12 Nov 15	3.12000 -0.15	3.35	3.05	3.28	20,472
11 Nov 15	3.27000 +0.22	3.31	3.06	3.19	89,898
10 Nov 15	3.05000 +0.11	3.14	2.92	2.92	38,213
09 Nov 15	2.94010 +0.04	2.96	2.88	2.90	26,940
06 Nov 15	2.90000 -0.17	3.09	2.87	3.06	50,352
05 Nov 15	3.07000 -0.24	3.30	3.06	3.23	36,637
04 Nov 15	3.31010 +0.37	3.69	3.07	3.09	60,436
03 Nov 15	2.94010 -0.01	3.00	2.93	3.00	6,704
02 Nov 15	2.95000 -0.10	3.28	2.93	3.28	12,331
30 Oct 15	3.05000 -0.13	3.28	3.01	3.28	5,044
29 Oct 15	3.18000 +0.14	3.18	3.18	3.18	315
28 Oct 15	3.03990 -0.04	3.17	3.04	3.17	6,467
27 Oct 15	3.07990 -0.05	3.08	3.03	3.03	8,956
26 Oct 15	3.12990 -0.16	3.13	3.13	3.13	378
23 Oct 15	3.29000 +0.14	3.32	3.15	3.15	1,169
22 Oct 15	3.15000 -0.26	3.15	2.99	2.99	2,143
21 Oct 15	3.41000 -0.04	3.43	3.29	3.29	616
20 Oct 15	3.45010 +0.00	3.45	3.45	3.45	756
19 Oct 15	3.45010 +0.15	3.63	3.41	3.48	7,339
16 Oct 15	3.29990 -0.03	3.33	3.15	3.21	2,556
15 Oct 15	3.33000 +0.12	3.34	3.23	3.34	1,007
14 Oct 15	3.21000 -0.09	3.22	3.01	3.15	5,811
13 Oct 15	3.29990 -0.05	3.75	3.24	3.63	47,189
12 Oct 15	3.35010 +0.04	3.35	3.35	3.35	96
09 Oct 15	3.31000 -0.12	3.43	3.24	3.24	1,679
08 Oct 15	3.43000 +0.00	3.43	3.42	3.42	448
07 Oct 15	3.43000 -0.08	3.45	3.23	3.23	295
06 Oct 15	3.51000 +0.28	3.51	3.51	3.51	13
05 Oct 15	3.23010 -0.07	3.29	3.14	3.14	7,386
02 Oct 15	3.29990 +0.00	3.30	3.29	3.30	1,573
01 Oct 15	3.29990 -0.17	3.34	3.25	3.25	4,111
30 Sep 15	3.47010 -0.03	3.50	3.26	3.50	2,961
29 Sep 15	3.50000 -0.05	3.60	3.45	3.50	4,254
28 Sep 15	3.55000 -0.09	3.98	3.55	3.98	17,045
25 Sep 15	3.63990 -0.08	3.96	3.60	3.96	3,468
24 Sep 15	3.72000 -0.24	3.82	3.72	3.82	2,054
23 Sep 15	3.96000 +0.14	3.97	3.82	3.97	402
22 Sep 15	3.82000 +0.02	3.82	3.81	3.81	220
21 Sep 15	3.80000 -0.09	4.10	3.80	4.02	6,620
18 Sep 15	3.89000 +0.17	3.89	3.72	3.73	888
17 Sep 15	3.72000 -0.04	3.84	3.72	3.84	3,681
16 Sep 15	3.76010 -0.09	3.90	3.75	3.75	1,753
15 Sep 15	3.85000 -0.02	3.99	3.85	3.99	2,481
14 Sep 15	3.87000 -0.17	3.90	3.87	3.90	2,446
11 Sep 15	4.04010 +0.10	4.04	3.92	3.98	797
10 Sep 15	3.94000 +0.10	4.31	3.81	3.99	22,798
09 Sep 15	3.84000 -0.02	3.84	3.83	3.83	2,348
08 Sep 15	3.86000 +0.07	3.88	3.70	3.70	132
07 Sep 15	3.79000 -0.10	3.80	3.79	3.79	329
03 Sep 15	3.89000 -0.03	3.89	3.77	3.80	1,557
02 Sep 15	3.92000 +0.08	3.92	3.77	3.77	1,026
01 Sep 15	3.84000 -0.15	4.04	3.82	4.01	2,537
31 Aug 15	3.99000 +0.00	3.99	3.77	3.85	706
27 Aug 15	3.99000 -0.01	4.03	3.80	4.00	1,218
26 Aug 15	3.99990 -0.04	4.00	4.00	4.00	256
25 Aug 15	4.04010 -0.04	4.04	3.73	3.89	1,623
24 Aug 15	4.08000 +0.18	4.09	3.66	4.06	8,467
21 Aug 15	3.90000 -0.08	3.93	3.71	3.93	3,983
20 Aug 15	3.98000 -0.06	3.98	3.92	3.98	7,297
19 Aug 15	4.04010 -0.04	4.04	3.98	4.00	770
18 Aug 15	4.08000 -0.08	4.08	4.00	4.00	526
17 Aug 15	4.16000 +0.01	4.16	4.02	4.04	387
14 Aug 15	4.15000 +0.00	4.17	4.00	4.15	1,664
13 Aug 15	4.15000 +0.01	4.15	4.14	4.14	321
12 Aug 15	4.14000 +0.01	4.15	4.01	4.14	1,985
11 Aug 15	4.13010 -0.02	4.13	4.10	4.10	2,285
10 Aug 15	4.15000 +0.09	4.26	4.06	4.06	10,254
07 Aug 15	4.05990 +0.01	4.06	3.93	3.96	1,182
06 Aug 15	4.05010 -0.01	4.05	3.96	3.96	188
05 Aug 15	4.05990 +0.01	4.06	3.88	4.00	8,464
04 Aug 15	4.05010 +0.00	4.05	3.97	3.99	2,049
03 Aug 15	4.05010 -0.01	4.05	3.96	3.98	1,825
31 Jul 15	4.05990 +0.01	4.06	3.99	4.06	915
30 Jul 15	4.05010 +0.07	4.06	3.94	3.94	5,529
29 Jul 15	3.98000 +0.10	3.98	3.87	3.89	1,351
28 Jul 15	3.87990 -0.11	3.97	3.88	3.90	3,182
27 Jul 15	3.99000 -0.03	4.02	3.90	4.02	9,272
24 Jul 15	4.02000 -0.03	4.05	3.95	3.95	526
23 Jul 15	4.05010 +0.05	4.05	3.96	4.05	1,906
22 Jul 15	3.99990 +0.01	4.00	3.93	3.98	2,466
21 Jul 15	3.99000 -0.08	3.99	3.90	3.99	2,703
20 Jul 15	4.07010 -0.02	4.07	3.92	3.93	2,359
16 Jul 15	4.08990 +0.01	4.11	3.98	4.09	1,697
15 Jul 15	4.08000 +0.06	4.09	3.94	3.94	817
14 Jul 15	4.02000 +0.00	4.02	3.95	4.01	994
13 Jul 15	4.02000 -0.06	4.06	3.95	4.06	980
10 Jul 15	4.08000 +0.04	4.13	3.92	4.04	2,615
09 Jul 15	4.04010 +0.13	4.04	4.04	4.04	14
08 Jul 15	3.91000 -0.22	4.09	3.87	4.01	4,745
07 Jul 15	4.13010 +0.09	4.14	4.01	4.01	1,419
06 Jul 15	4.04010 -0.03	4.04	3.95	4.00	3,084
03 Jul 15	4.07010 +0.06	4.15	3.97	4.01	1,564
02 Jul 15	4.01010 -0.12	4.13	3.96	4.02	1,737
01 Jul 15	4.13010 +0.15	4.20	4.01	4.08	2,499
30 Jun 15	3.98000 +0.03	3.98	3.95	3.95	766
29 Jun 15	3.95010 -0.25	4.14	3.85	3.99	14,204
26 Jun 15	4.20000 -0.20	4.49	4.06	4.48	33,291
25 Jun 15	4.40000 +0.27	5.00	4.32	4.35	145,851
24 Jun 15	4.13010 -0.01	4.13	4.13	4.13	18
23 Jun 15	4.14000 +0.09	4.14	4.01	4.05	660
22 Jun 15	4.05010 -0.05	4.22	4.00	4.10	3,573
19 Jun 15	4.10010 -0.06	4.39	3.94	3.94	13,124
18 Jun 15	4.16000 +0.16	4.22	3.90	4.00	11,819
17 Jun 15	3.99990 -0.02	4.02	4.00	4.02	2,536
16 Jun 15	4.02000 -0.03	4.17	4.00	4.02	2,750
15 Jun 15	4.05010 +0.00	4.05	4.05	4.05	165
12 Jun 15	4.05010 -0.12	4.06	4.05	4.06	1,914
11 Jun 15	4.17000 -0.01	4.20	4.05	4.18	2,896
10 Jun 15	4.18000 +0.12	4.18	4.06	4.08	532
09 Jun 15	4.05990 +0.01	4.06	4.06	4.06	246
08 Jun 15	4.05010 -0.15	4.11	4.05	4.11	1,470
05 Jun 15	4.20000 -0.06	4.20	4.10	4.10	86
04 Jun 15	4.25990 -0.03	4.27	4.10	4.27	269
03 Jun 15	4.29000 +0.02	4.29	4.10	4.12	3,030
02 Jun 15	4.27000 +0.11	4.27	4.12	4.18	2,276
01 Jun 15	4.16000 -0.19	4.29	4.10	4.24	3,821
29 May 15	4.35000 -0.05	4.42	4.25	4.42	2,946
28 May 15	4.40000 -0.02	4.43	4.25	4.42	2,860
27 May 15	4.42000 -0.13	4.49	4.18	4.32	10,077
26 May 15	4.55010 +0.07	4.70	4.38	4.68	12,855
25 May 15	4.47990 +0.78	5.11	3.85	3.85	125,550
21 May 15	3.70000 +0.00	3.70	3.70	3.70	320
20 May 15	3.70000 -0.08	3.78	3.70	3.78	500
19 May 15	3.77990 +0.12	3.78	3.66	3.67	704
18 May 15	3.66000 -0.04	3.70	3.66	3.70	571
15 May 15	3.70000 -0.12	3.78	3.42	3.72	10,328
14 May 15	3.82000 -0.01	3.82	3.82	3.82	512
13 May 15	3.83010 -0.13	4.23	3.83	4.23	3,211
12 May 15	3.96000 +0.30	4.26	3.96	3.98	11,979
11 May 15	3.66000 +0.01	3.66	3.57	3.57	384
08 May 15	3.65010 +0.00	3.68	3.65	3.68	843
07 May 15	3.65010 -0.02	3.65	3.65	3.65	384
06 May 15	3.66990 -0.12	3.79	3.65	3.79	1,683
05 May 15	3.79000 -0.11	3.82	3.79	3.81	5,125
04 May 15	3.90000 -0.06	3.95	3.90	3.95	2,048
30 Apr 15	3.96000 -0.06	4.00	3.96	4.00	3,933
29 Apr 15	4.02000 -0.03	4.03	4.02	4.03	243
28 Apr 15	4.05010 -0.09	4.18	4.05	4.15	649
27 Apr 15	4.14000 -0.03	4.14	4.00	4.02	3,554
24 Apr 15	4.17000 +0.03	4.17	4.01	4.14	999
23 Apr 15	4.14000 +0.12	4.14	4.06	4.14	1,884
22 Apr 15	4.02000 -0.03	4.17	4.02	4.05	503
21 Apr 15	4.05010 -0.10	4.05	4.01	4.01	205
20 Apr 15	4.15000 -0.03	4.15	4.15	4.15	128
17 Apr 15	4.18000 -0.06	4.24	4.01	4.24	1,716
16 Apr 15	4.24010 +0.07	4.24	4.17	4.17	768
15 Apr 15	4.17000 +0.00	4.17	4.14	4.15	1,089
14 Apr 15	4.17000 +0.16	4.17	3.98	4.01	2,722
13 Apr 15	4.01010 -0.14	4.09	4.01	4.09	1,610
10 Apr 15	4.15000 -0.02	4.15	4.04	4.04	332
09 Apr 15	4.17000 +0.10	4.17	4.17	4.17	154
08 Apr 15	4.07010 +0.01	4.07	4.06	4.06	50
07 Apr 15	4.05990 -0.01	4.07	4.06	4.07	660
02 Apr 15	4.07010 -0.03	4.10	4.06	4.10	3,581
01 Apr 15	4.10010 -0.09	4.10	4.09	4.09	638
31 Mar 15	4.19010 -0.03	4.32	4.08	4.32	1,376
30 Mar 15	4.22010 +0.17	4.22	4.05	4.06	2,719
27 Mar 15	4.05010 +0.00	4.07	4.05	4.07	1,089
26 Mar 15	4.05010 -0.03	4.10	4.05	4.08	1,919
25 Mar 15	4.08000 -0.06	4.33	4.08	4.20	9,643
24 Mar 15	4.14000 +0.08	4.18	4.06	4.06	525
23 Mar 15	4.05990 -0.12	4.19	4.04	4.18	3,754
20 Mar 15	4.18000 +0.07	4.18	4.07	4.11	1,570
19 Mar 15	4.11000 -0.08	4.11	4.10	4.10	416
18 Mar 15	4.19010 -0.03	4.20	4.08	4.08	1,265
17 Mar 15	4.22010 +0.02	4.22	4.06	4.14	6,664
16 Mar 15	4.20000 +0.00	4.26	4.12	4.15	2,439
13 Mar 15	4.20000 -0.04	4.24	4.15	4.20	2,182
12 Mar 15	4.24010 -0.11	4.33	4.12	4.33	8,091
11 Mar 15	4.35000 -0.04	4.43	4.32	4.43	4,492
10 Mar 15	4.39000 +0.16	4.87	4.28	4.71	40,815
09 Mar 15	4.23000 -0.01	4.23	4.20	4.20	200
06 Mar 15	4.24010 -0.06	4.45	4.22	4.45	3,126
05 Mar 15	4.30000 -0.01	4.49	4.20	4.49	11,155
04 Mar 15	4.31010 +0.01	4.49	4.31	4.48	6,843
03 Mar 15	4.30000 -0.24	4.46	4.28	4.37	8,160
02 Mar 15	4.53990 -0.03	4.57	4.36	4.57	3,304
27 Feb 15	4.56990 -0.03	4.69	4.57	4.69	3,586
26 Feb 15	4.60010 +0.11	4.60	4.41	4.42	1,554
25 Feb 15	4.49010 -0.09	4.62	4.40	4.58	5,323
24 Feb 15	4.58010 +0.51	4.63	4.22	4.28	47,982
23 Feb 15	4.07010 -0.13	4.42	4.06	4.42	4,288
20 Feb 15	4.20000 -0.07	4.44	4.20	4.38	11,372
19 Feb 15	4.27000 -0.36	4.81	4.13	4.81	52,029
18 Feb 15	4.63000 +1.01	5.40	4.04	4.10	199,010
17 Feb 15	3.62010 -0.03	3.64	3.62	3.64	448
16 Feb 15	3.65010 +0.03	3.65	3.61	3.65	3,762
13 Feb 15	3.62010 -0.08	3.79	3.61	3.79	4,820
12 Feb 15	3.70000 +0.01	3.80	3.69	3.70	2,259
11 Feb 15	3.69000 -0.15	3.70	3.69	3.70	387
10 Feb 15	3.84000 -0.01	3.84	3.70	3.70	347
09 Feb 15	3.85000 +0.19	3.94	3.63	3.64	4,688
05 Feb 15	3.66000 -0.01	3.77	3.66	3.77	1,697
04 Feb 15	3.66990 -0.01	3.75	3.66	3.75	1,031
03 Feb 15	3.68000 +0.10	3.77	3.66	3.77	2,549
02 Feb 15	3.57990 -0.13	3.61	3.57	3.59	2,443
30 Jan 15	3.71010 -0.01	3.88	3.66	3.68	2,758
29 Jan 15	3.72000 -0.01	3.73	3.72	3.73	3,315
28 Jan 15	3.73000 -0.21	3.76	3.66	3.76	3,553
27 Jan 15	3.94000 -0.02	3.96	3.85	3.85	2,396
26 Jan 15	3.96000 +0.16	3.96	3.80	3.95	2,049
23 Jan 15	3.80000 +0.01	3.80	3.80	3.80	228
22 Jan 15	3.79000 +0.03	4.05	3.78	4.05	5,155
21 Jan 15	3.76010 -0.07	3.96	3.76	3.96	1,155
20 Jan 15	3.83010 -0.10	4.10	3.76	4.08	4,768
19 Jan 15	3.93010 -0.05	3.93	3.90	3.90	690
16 Jan 15	3.98000 +0.21	4.00	3.77	4.00	1,914
15 Jan 15	3.77000 -0.03	3.99	3.75	3.75	3,343
14 Jan 15	3.80000 -0.20	3.80	3.74	3.74	6,564
13 Jan 15	3.99990 +0.20	4.00	3.65	3.98	7,006
12 Jan 15	3.80000 -0.21	4.01	3.80	4.01	6,705
09 Jan 15	4.01010 -0.11	4.28	4.01	4.28	5,707
08 Jan 15	4.11990 -0.35	4.29	4.06	4.29	13,200
07 Jan 15	4.47000 +0.65	4.65	3.84	3.84	46,151
06 Jan 15	3.82000 +0.08	3.91	3.68	3.85	9,278
05 Jan 15	3.74010 +0.27	4.14	3.47	3.47	35,435
02 Jan 15	3.47010 +0.23	3.47	3.41	3.43	5,655
31 Dec 14	3.24000 -0.05	3.30	3.24	3.30	1,753
30 Dec 14	3.29000 +0.04	3.30	3.21	3.21	2,085
29 Dec 14	3.25000 +0.07	3.45	3.21	3.21	12,812
24 Dec 14	3.18000 -0.16	3.29	3.14	3.20	3,406
23 Dec 14	3.34000 -0.06	3.40	3.10	3.31	12,109
22 Dec 14	3.39990 -0.40	3.80	3.35	3.80	10,170
19 Dec 14	3.80000 +0.06	3.82	3.69	3.80	5,085
18 Dec 14	3.74010 +0.22	3.74	3.35	3.67	1,198
17 Dec 14	3.51990 +0.01	3.56	3.36	3.36	237
16 Dec 14	3.51000 -0.17	3.81	3.37	3.55	4,597
15 Dec 14	3.68000 +0.00	3.88	3.68	3.84	3,607
12 Dec 14	3.68000 -0.07	3.88	3.68	3.88	2,281
11 Dec 14	3.75000 +0.23	3.90	3.53	3.53	2,446
10 Dec 14	3.51990 +0.14	4.00	3.42	3.65	10,888
09 Dec 14	3.38010 +0.07	3.39	3.17	3.17	1,427
08 Dec 14	3.31000 -0.13	3.38	3.10	3.10	1,967
04 Dec 14	3.44000 +0.01	3.53	3.44	3.53	6,145
03 Dec 14	3.43000 -0.13	3.56	3.30	3.52	5,742
02 Dec 14	3.56010 -0.10	3.56	3.33	3.33	3,192
01 Dec 14	3.66000 -0.04	3.69	3.34	3.69	4,282
28 Nov 14	3.70000 -0.19	3.90	3.70	3.90	1,147
27 Nov 14	3.89000 +0.04	3.90	3.64	3.88	3,277
26 Nov 14	3.84990 +0.36	3.85	3.51	3.51	9,104
25 Nov 14	3.48990 +0.21	3.55	3.27	3.27	6,112
24 Nov 14	3.28010 +0.23	3.28	3.20	3.23	1,274
20 Nov 14	3.05000 -0.05	3.08	3.05	3.07	2,337
19 Nov 14	3.10000 +0.00	3.12	3.00	3.11	2,034
18 Nov 14	3.10000 -0.19	3.48	3.03	3.29	16,424
17 Nov 14	3.29010 -0.20	3.45	3.27	3.45	3,074
14 Nov 14	3.48990 -0.02	3.83	3.49	3.83	6,299
12 Nov 14	3.51010 -0.35	3.85	3.50	3.84	5,726
07 Nov 14	3.86000 -0.07	3.89	3.60	3.67	2,393
06 Nov 14	3.93010 +0.29	3.93	3.64	3.64	1,630
05 Nov 14	3.63990 -0.22	3.80	3.64	3.68	1,746
04 Nov 14	3.86000 -0.02	3.87	3.61	3.86	1,126
03 Nov 14	3.87990 +0.04	3.88	3.56	3.56	3,386
31 Oct 14	3.84000 +0.07	3.84	3.48	3.48	1,123
30 Oct 14	3.77010 -0.01	3.77	3.60	3.60	384
29 Oct 14	3.78000 -0.06	3.84	3.65	3.84	2,650
28 Oct 14	3.84000 +0.31	3.84	3.58	3.58	473
27 Oct 14	3.53000 -0.26	3.78	3.45	3.75	5,515
24 Oct 14	3.79000 -0.01	3.81	3.79	3.81	1,038
23 Oct 14	3.80000 -0.25	4.05	3.80	4.05	2,270
21 Oct 14	4.05010 +0.00	4.05	3.72	4.00	800
20 Oct 14	4.05010 +0.00	4.05	4.00	4.00	2,246
17 Oct 14	4.05010 +0.07	4.05	4.03	4.03	2,593
16 Oct 14	3.98000 -0.12	4.06	3.98	4.05	6,598
15 Oct 14	4.10010 -0.02	4.11	4.05	4.11	1,467
14 Oct 14	4.11990 -0.37	4.19	4.05	4.06	4,065
13 Oct 14	4.49010 -0.16	4.49	4.04	4.07	5,911
10 Oct 14	4.65000 -0.02	4.66	4.41	4.66	1,243
09 Oct 14	4.67010 +0.01	4.67	4.66	4.66	380
08 Oct 14	4.66000 -0.33	4.67	4.66	4.66	696
06 Oct 14	4.99000 +0.39	4.99	4.99	4.99	40
03 Oct 14	4.60010 +0.07	4.61	4.60	4.61	267
02 Oct 14	4.53000 -0.47	4.70	4.52	4.70	1,216
01 Oct 14	5.00010 +0.09	5.00	4.70	4.91	2,147
30 Sep 14	4.91010 -0.01	4.91	4.91	4.91	373
29 Sep 14	4.92000 +0.01	4.92	4.90	4.91	1,200
26 Sep 14	4.91010 -0.01	4.93	4.89	4.93	840
25 Sep 14	4.92000 -0.24	4.92	4.92	4.92	256
23 Sep 14	5.16000 +0.00	5.16	4.90	5.14	1,154
18 Sep 14	5.16000 +0.07	5.16	5.00	5.08	2,783
17 Sep 14	5.09010 +0.21	5.10	4.90	5.10	480
16 Sep 14	4.88000 -0.28	5.16	4.88	5.00	3,365
15 Sep 14	5.16000 +0.16	5.16	5.00	5.00	1,472
12 Sep 14	5.00010 -0.18	5.01	5.00	5.01	2,081
11 Sep 14	5.18000 +0.18	5.18	5.02	5.15	1,664
10 Sep 14	5.00010 -0.20	5.18	4.93	5.01	2,415
09 Sep 14	5.19990 +0.00	5.20	5.01	5.02	967
05 Sep 14	5.19990 -0.05	5.20	5.20	5.20	7
04 Sep 14	5.25010 +0.00	5.25	5.24	5.24	667
03 Sep 14	5.25010 +0.08	5.25	5.01	5.17	1,022
02 Sep 14	5.17000 -0.02	5.17	4.96	5.10	256
01 Sep 14	5.18990 -0.11	5.38	5.19	5.38	147
29 Aug 14	5.30000 +0.31	5.30	4.94	4.98	1,614
28 Aug 14	4.99000 -0.11	4.99	4.98	4.98	157
27 Aug 14	5.10000 -0.21	5.31	4.98	5.31	5,191
26 Aug 14	5.31000 -0.05	5.31	5.31	5.31	13
25 Aug 14	5.36010 +0.38	5.36	4.96	4.99	9,182
21 Aug 14	4.98000 -0.22	5.00	4.98	5.00	601
19 Aug 14	5.19990 -0.01	5.20	5.20	5.20	261
18 Aug 14	5.21010 +0.29	5.21	5.21	5.21	13
15 Aug 14	4.92000 -0.10	5.06	4.91	5.06	1,552
14 Aug 14	5.01990 +0.00	5.02	5.02	5.02	397
13 Aug 14	5.01990 -0.22	5.02	4.97	4.97	96
12 Aug 14	5.24000 -0.05	5.29	4.97	4.97	232
11 Aug 14	5.28990 -0.03	5.29	5.29	5.29	51
07 Aug 14	5.31990 +0.12	5.32	4.85	4.85	503
04 Aug 14	5.19990 -0.18	5.20	5.20	5.20	113
01 Aug 14	5.38000 +0.30	5.38	4.85	5.00	1,926
31 Jul 14	5.08010 -0.12	5.19	5.06	5.15	2,063
30 Jul 14	5.19990 -0.06	5.29	5.15	5.29	161
29 Jul 14	5.26000 +0.00	5.28	5.26	5.26	153
28 Jul 14	5.26000 -0.09	5.26	5.15	5.16	802
25 Jul 14	5.35000 -0.15	5.35	5.12	5.12	607
24 Jul 14	5.50010 -0.15	5.50	5.10	5.12	3,007
23 Jul 14	5.65000 +0.14	5.65	5.53	5.58	1,627
22 Jul 14	5.51010 +0.36	5.52	5.20	5.52	628
21 Jul 14	5.15010 +0.00	5.52	5.15	5.15	1,539
18 Jul 14	5.15010 -0.51	5.49	5.15	5.42	5,291
16 Jul 14	5.66010 +0.26	5.66	5.66	5.66	80
15 Jul 14	5.40000 -0.29	5.70	5.40	5.41	1,506
11 Jul 14	5.69000 +0.19	5.69	5.47	5.47	559
10 Jul 14	5.50010 -0.19	5.70	5.50	5.50	1,652
08 Jul 14	5.69000 -0.02	5.71	5.50	5.71	2,102
07 Jul 14	5.71000 -0.04	5.76	5.46	5.76	1,901
04 Jul 14	5.75010 +0.01	5.75	5.75	5.75	120
03 Jul 14	5.74000 +0.23	5.74	5.74	5.74	1
02 Jul 14	5.51010 +0.00	5.75	5.50	5.50	1,767
01 Jul 14	5.51010 -0.18	5.96	5.51	5.96	4,101
30 Jun 14	5.69000 -0.09	5.83	5.69	5.80	2,923
27 Jun 14	5.78010 +0.10	5.78	5.78	5.78	323
26 Jun 14	5.67990 -0.12	5.79	5.61	5.68	1,848
25 Jun 14	5.79990 -0.01	5.81	5.68	5.81	1,292
24 Jun 14	5.81010 -0.05	5.85	5.60	5.85	3,132
23 Jun 14	5.85990 -0.14	6.04	5.70	6.04	6,847
20 Jun 14	6.00010 -0.15	6.04	5.90	5.94	4,152
19 Jun 14	6.15010 +0.20	6.19	6.15	6.19	2,249
18 Jun 14	5.94980 -0.31	6.20	5.95	6.20	3,290
17 Jun 14	6.26010 -0.01	6.26	6.26	6.26	267
16 Jun 14	6.27010 +0.03	6.27	5.80	6.24	5,500
13 Jun 14	6.24000 -0.04	6.24	6.24	6.24	1,410
12 Jun 14	6.27990 +0.00	6.28	6.24	6.27	890
11 Jun 14	6.27990 -0.01	6.29	6.23	6.27	3,586
10 Jun 14	6.29010 -0.10	6.48	6.27	6.34	2,795
09 Jun 14	6.38990 +0.05	6.39	6.27	6.28	1,958
06 Jun 14	6.33990 +0.09	6.53	6.27	6.40	947
05 Jun 14	6.24990 -0.02	6.41	6.24	6.27	2,267
04 Jun 14	6.27010 -0.20	6.50	6.23	6.37	1,792
03 Jun 14	6.47000 +0.07	6.53	6.33	6.33	2,350
02 Jun 14	6.39990 -0.05	6.49	6.33	6.49	4,384
30 May 14	6.44990 -0.19	6.58	6.35	6.55	4,891
29 May 14	6.63990 +0.00	6.64	6.51	6.63	597
28 May 14	6.63990 -0.06	6.64	6.45	6.46	5,863
27 May 14	6.70000 -0.06	6.77	6.35	6.77	1,650
26 May 14	6.75990 -0.13	6.76	6.69	6.69	305
23 May 14	6.89000 +0.00	6.89	6.52	6.88	712
22 May 14	6.89000 +0.34	6.89	6.41	6.60	4,444
21 May 14	6.55010 +0.05	6.55	6.50	6.50	1,003
20 May 14	6.50010 -0.13	6.80	6.50	6.80	1,639
19 May 14	6.63000 -0.46	7.13	6.26	7.13	13,222
16 May 14	7.09000 -0.02	7.09	6.97	6.98	3,513
15 May 14	7.11000 +0.14	7.11	6.98	6.98	1,040
14 May 14	6.97000 -0.11	6.99	6.97	6.99	1,444
13 May 14	7.08010 -0.05	7.10	6.97	7.10	2,225
12 May 14	7.13000 -0.04	7.13	7.00	7.01	353
09 May 14	7.16990 -0.02	7.17	6.96	6.97	2,447
07 May 14	7.19020 -0.03	7.19	6.96	7.03	1,094
05 May 14	7.22010 +0.02	7.22	7.01	7.03	739
02 May 14	7.20010 -0.04	7.20	6.98	6.98	376
30 Apr 14	7.23990 +0.14	7.31	7.05	7.11	1,815
29 Apr 14	7.10010 -0.10	7.10	7.02	7.10	459
28 Apr 14	7.20010 +0.00	7.34	7.10	7.20	3,050
25 Apr 14	7.20010 -0.14	7.33	7.14	7.15	1,227
24 Apr 14	7.34010 +0.14	7.34	7.12	7.20	3,616
23 Apr 14	7.20010 -0.18	7.39	6.98	7.39	4,098
22 Apr 14	7.38000 +0.34	7.38	7.38	7.38	207
17 Apr 14	7.04000 +0.10	7.05	7.03	7.05	696
16 Apr 14	6.94010 -0.21	7.20	6.92	7.20	4,221
15 Apr 14	7.15000 -0.09	7.16	6.95	7.16	5,205
14 Apr 14	7.23990 -0.31	7.44	7.12	7.42	6,989
11 Apr 14	7.55000 +0.07	7.68	7.40	7.45	7,401
10 Apr 14	7.48010 -0.28	7.70	7.41	7.51	4,932
09 Apr 14	7.76010 +0.15	7.76	7.41	7.67	3,021
08 Apr 14	7.61010 -0.39	7.98	7.40	7.98	6,810
07 Apr 14	8.00000 -0.04	8.00	7.46	7.86	1,456
04 Apr 14	8.04010 +0.04	8.04	7.65	7.86	5,537
03 Apr 14	8.00000 +0.57	8.00	7.42	7.42	6,668
02 Apr 14	7.43000 -0.11	7.53	7.41	7.42	2,778
01 Apr 14	7.54000 -0.12	7.55	7.36	7.37	2,914
31 Mar 14	7.66000 -0.09	7.70	7.29	7.51	4,276
28 Mar 14	7.75000 -0.06	7.85	7.32	7.81	11,115
27 Mar 14	7.81000 -0.30	7.99	7.81	7.96	7,146
26 Mar 14	8.11000 -0.17	8.28	8.02	8.20	3,428
25 Mar 14	8.28000 +0.00	8.28	7.91	8.26	2,151
24 Mar 14	8.28000 +0.01	8.33	7.90	7.97	3,864
21 Mar 14	8.27020 +0.43	8.48	8.02	8.04	12,133
20 Mar 14	7.83990 -0.18	8.04	7.82	7.90	2,773
19 Mar 14	8.02000 -0.13	8.06	7.77	8.04	4,404
18 Mar 14	8.15020 +0.04	8.33	7.65	8.33	14,761
17 Mar 14	8.11000 -0.09	8.47	8.00	8.00	1,710
14 Mar 14	8.19990 -0.45	8.61	7.87	8.60	25,561
13 Mar 14	8.65000 -0.23	8.87	8.65	8.65	6,092
12 Mar 14	8.88000 -0.27	9.00	8.64	9.00	6,691
11 Mar 14	9.15000 -0.08	9.20	8.93	9.20	2,121
10 Mar 14	9.23000 +0.51	9.46	8.65	8.73	17,798
07 Mar 14	8.72000 -0.30	9.02	8.72	9.00	12,150
06 Mar 14	9.02010 -0.22	9.45	8.99	8.99	8,605
05 Mar 14	9.24000 +0.11	9.43	8.99	9.06	12,790
04 Mar 14	9.13000 -0.03	9.62	9.06	9.20	10,487
03 Mar 14	9.15990 -0.85	9.80	8.95	9.78	39,434
28 Feb 14	10.01010 -0.29	11.25	9.95	10.98	65,196
27 Feb 14	10.30000 +1.44	11.45	8.90	9.00	176,807
26 Feb 14	8.86000 -0.49	9.39	8.45	9.35	25,287
25 Feb 14	9.35000 -0.30	9.44	8.32	9.44	70,849
24 Feb 14	9.65010 +2.64	9.65	7.00	7.07	171,240
21 Feb 14	7.01000 -0.14	7.25	7.01	7.15	4,629
20 Feb 14	7.15000 +0.03	7.26	7.10	7.12	5,212
19 Feb 14	7.11990 -0.04	7.28	7.10	7.28	8,029
18 Feb 14	7.16010 +0.06	7.27	7.11	7.11	2,718
17 Feb 14	7.10010 -0.16	7.26	7.09	7.26	1,999
14 Feb 14	7.26000 +0.17	7.28	7.08	7.08	4,585
13 Feb 14	7.09000 +0.17	7.28	7.06	7.27	7,875
12 Feb 14	6.92000 -0.12	7.26	6.91	7.15	6,423
11 Feb 14	7.04000 -0.13	7.37	7.01	7.32	10,533
10 Feb 14	7.16990 +0.48	7.34	6.70	6.70	16,303
07 Feb 14	6.69010 +0.41	7.08	6.50	6.50	18,266
06 Feb 14	6.27990 -0.15	6.55	6.27	6.45	6,002
05 Feb 14	6.43010 +0.18	6.45	6.40	6.41	5,085
04 Feb 14	6.24990 +0.07	6.40	6.18	6.18	3,656
03 Feb 14	6.18000 +0.01	6.40	6.16	6.38	2,073
31 Jan 14	6.17000 -0.03	6.34	6.15	6.20	1,978
30 Jan 14	6.20000 -0.07	6.39	6.13	6.29	2,754
29 Jan 14	6.27010 +0.08	6.48	6.22	6.47	3,949
28 Jan 14	6.19000 +0.11	6.44	6.11	6.44	1,623
27 Jan 14	6.08000 -0.11	6.34	6.00	6.34	10,584
24 Jan 14	6.19000 -0.18	6.54	6.19	6.54	7,673
23 Jan 14	6.36990 +0.12	6.61	6.18	6.35	5,859
22 Jan 14	6.24990 -0.29	6.61	6.15	6.15	4,229
21 Jan 14	6.54000 +0.02	6.70	6.05	6.69	13,050
20 Jan 14	6.51990 +0.17	6.74	6.35	6.35	9,296
17 Jan 14	6.35000 +0.20	6.47	6.15	6.20	12,973
16 Jan 14	6.15010 +0.15	6.19	6.06	6.15	2,555
15 Jan 14	6.00010 +0.10	6.13	5.99	5.99	2,322
14 Jan 14	5.90010 +0.10	6.24	5.80	5.81	13,792
13 Jan 14	5.79990 -0.01	5.92	5.77	5.91	4,796
10 Jan 14	5.81010 +0.00	5.81	5.77	5.80	1,287
09 Jan 14	5.81010 +0.06	5.92	5.81	5.85	1,580
08 Jan 14	5.75010 +0.12	5.98	5.70	5.88	2,749
07 Jan 14	5.63010 +0.01	5.89	5.60	5.62	608
06 Jan 14	5.62000 -0.23	5.90	5.62	5.90	1,060
03 Jan 14	5.84990 +0.43	5.93	5.41	5.41	7,746
02 Jan 14	5.42010 +0.00	5.48	5.42	5.48	1,659
31 Dec 13	5.42010 -0.10	5.67	5.42	5.67	4,044
30 Dec 13	5.52000 -0.04	5.68	5.52	5.56	2,093
27 Dec 13	5.55990 -0.04	5.70	5.56	5.70	576
24 Dec 13	5.60000 +0.00	5.71	5.60	5.71	640
23 Dec 13	5.60000 +0.00	5.80	5.50	5.80	7,658
20 Dec 13	5.60000 +0.01	5.74	5.60	5.74	2,563
19 Dec 13	5.59000 +0.14	5.82	5.45	5.46	4,459
18 Dec 13	5.45000 -0.12	5.89	5.45	5.62	10,357
17 Dec 13	5.57000 +0.17	6.48	5.41	5.41	37,505
16 Dec 13	5.40000 -0.05	5.44	5.40	5.44	832
13 Dec 13	5.45000 +0.00	5.48	5.45	5.48	2,525
12 Dec 13	5.45000 -0.10	5.66	5.41	5.41	2,306
11 Dec 13	5.55000 -0.13	5.68	5.49	5.67	830
10 Dec 13	5.67990 +0.39	5.70	5.29	5.29	6,909
09 Dec 13	5.28990 -0.06	5.50	5.28	5.28	2,721
06 Dec 13	5.35000 +0.03	5.54	5.35	5.53	2,966
05 Dec 13	5.31990 +0.01	5.54	5.27	5.31	2,707
04 Dec 13	5.31000 +0.09	5.74	5.05	5.05	9,853
03 Dec 13	5.22020 +0.16	5.40	5.18	5.18	5,690
02 Dec 13	5.06010 -0.04	5.38	5.05	5.38	4,575
29 Nov 13	5.10000 +0.13	5.59	5.10	5.10	21,116
28 Nov 13	4.97010 +0.01	5.06	4.96	4.96	163
27 Nov 13	4.95990 +0.02	5.07	4.95	5.07	557
26 Nov 13	4.94010 +0.01	5.05	4.94	4.97	1,718
25 Nov 13	4.92990 +0.02	4.93	4.92	4.93	675
22 Nov 13	4.91010 -0.09	5.05	4.90	4.90	123
21 Nov 13	5.00010 -0.05	5.01	5.00	5.01	614
20 Nov 13	5.05000 +0.05	5.05	4.91	4.91	2,973
19 Nov 13	5.00010 +0.09	5.06	4.90	4.90	1,707
18 Nov 13	4.91010 +0.04	5.05	4.81	4.81	2,035
15 Nov 13	4.87000 -0.02	5.08	4.86	4.90	739
14 Nov 13	4.89010 +0.01	4.89	4.89	4.89	420
13 Nov 13	4.88000 -0.03	4.89	4.88	4.89	271
12 Nov 13	4.91010 -0.12	5.03	4.91	5.03	555
11 Nov 13	5.03010 +0.00	5.03	5.03	5.03	244
08 Nov 13	5.03010 +0.00	5.19	5.03	5.19	284
07 Nov 13	5.03010 -0.02	5.23	5.00	5.23	1,592
06 Nov 13	5.05000 +0.00	5.23	5.00	5.05	1,026
05 Nov 13	5.05000 -0.01	5.25	5.05	5.25	215
04 Nov 13	5.06010 +0.20	5.36	4.81	4.86	6,206
01 Nov 13	4.86000 -0.09	4.95	4.86	4.95	1,411
31 Oct 13	4.95010 +0.00	5.00	4.94	4.95	2,031
30 Oct 13	4.95010 -0.13	5.15	4.94	5.09	1,036
29 Oct 13	5.08010 +0.03	5.10	4.87	5.05	1,571
28 Oct 13	5.05000 -0.08	5.19	5.02	5.03	1,431
25 Oct 13	5.13000 -0.12	5.26	5.11	5.25	3,676
24 Oct 13	5.25010 +0.49	5.88	4.89	4.89	38,561
23 Oct 13	4.76000 +0.01	4.82	4.76	4.82	67
22 Oct 13	4.75000 +0.03	4.83	4.62	4.70	3,933
21 Oct 13	4.72010 -0.04	4.83	4.71	4.75	1,182
18 Oct 13	4.76000 -0.07	4.89	4.76	4.83	1,394
17 Oct 13	4.83010 +0.09	4.83	4.83	4.83	611
16 Oct 13	4.73990 -0.01	4.75	4.72	4.73	1,023
15 Oct 13	4.75000 +0.00	4.75	4.72	4.75	967
14 Oct 13	4.75000 +0.01	4.94	4.75	4.94	285
11 Oct 13	4.73990 -0.02	4.97	4.74	4.97	864
10 Oct 13	4.76000 -0.16	4.97	4.76	4.92	368
09 Oct 13	4.92000 +0.00	4.97	4.92	4.92	1,408
08 Oct 13	4.92000 -0.01	4.95	4.91	4.91	926
07 Oct 13	4.92990 +0.11	4.94	4.74	4.94	1,034
04 Oct 13	4.82010 -0.01	4.95	4.82	4.83	939
03 Oct 13	4.83010 +0.01	4.83	4.83	4.83	1
02 Oct 13	4.82010 -0.02	4.99	4.80	4.84	2,163
01 Oct 13	4.84010 -0.01	4.86	4.84	4.86	799
30 Sep 13	4.85000 -0.03	4.85	4.85	4.85	200
27 Sep 13	4.88000 +0.02	5.02	4.88	5.01	1,472
26 Sep 13	4.86000 -0.11	5.02	4.84	5.02	815
25 Sep 13	4.97010 +0.13	4.98	4.83	4.98	1,322
24 Sep 13	4.84010 -0.07	5.00	4.83	4.91	815
23 Sep 13	4.91010 -0.09	5.02	4.89	4.95	1,496
20 Sep 13	5.00010 +0.08	5.01	5.00	5.01	215
19 Sep 13	4.92000 +0.01	5.02	4.92	5.02	15
18 Sep 13	4.91010 +0.01	4.97	4.91	4.95	935
17 Sep 13	4.89990 -0.08	5.05	4.87	4.89	2,681
16 Sep 13	4.98000 +0.05	5.01	4.90	4.93	2,335
13 Sep 13	4.92990 +0.06	5.00	4.92	5.00	900
12 Sep 13	4.87000 +0.00	5.02	4.87	5.00	2,681
11 Sep 13	4.87000 -0.05	5.02	4.87	5.02	84
10 Sep 13	4.92000 -0.04	5.05	4.92	5.04	1,631
09 Sep 13	4.95990 +0.07	5.03	4.83	4.89	2,022
06 Sep 13	4.89010 +0.01	5.05	4.87	4.88	2,878
05 Sep 13	4.88000 +0.01	5.07	4.88	4.89	188
04 Sep 13	4.87000 -0.22	5.05	4.85	4.90	420
03 Sep 13	5.09010 +0.25	5.09	5.09	5.09	413
02 Sep 13	4.84010 -0.15	5.11	4.67	4.99	654
30 Aug 13	4.99000 -0.02	5.14	4.99	5.00	834
29 Aug 13	5.01000 +0.01	5.05	5.00	5.00	279
28 Aug 13	5.00010 -0.02	5.02	4.99	5.02	1,842
27 Aug 13	5.01990 -0.09	5.11	5.00	5.11	4,304
26 Aug 13	5.11010 +0.05	5.11	5.10	5.10	291
23 Aug 13	5.06010 +0.00	5.06	5.05	5.05	320
22 Aug 13	5.06010 +0.02	5.06	5.05	5.06	135
21 Aug 13	5.04000 -0.06	5.15	5.04	5.10	1,002
20 Aug 13	5.10000 +0.00	5.20	5.10	5.15	281
19 Aug 13	5.10000 -0.02	5.13	5.10	5.12	1,547
16 Aug 13	5.12000 +0.00	5.27	5.11	5.23	751
15 Aug 13	5.12000 +0.00	5.12	5.10	5.11	1,496
14 Aug 13	5.12000 +0.02	5.33	5.11	5.29	800
13 Aug 13	5.10000 +0.02	5.33	5.08	5.08	1,275
12 Aug 13	5.08010 -0.25	5.32	5.08	5.09	2,082
09 Aug 13	5.33000 +0.31	5.48	5.15	5.15	4,350
08 Aug 13	5.01990 +0.04	5.16	5.00	5.15	751
07 Aug 13	4.98000 -0.16	5.15	4.98	5.15	152
06 Aug 13	5.14000 +0.00	5.14	5.14	5.14	1,310
05 Aug 13	5.14000 +0.00	5.14	4.96	4.97	315
02 Aug 13	5.14000 +0.11	5.14	4.98	5.02	990
01 Aug 13	5.03010 -0.11	5.14	5.03	5.10	136
31 Jul 13	5.14000 +0.00	5.15	4.96	4.96	1,094
30 Jul 13	5.14000 -0.02	5.14	5.13	5.13	660
29 Jul 13	5.16000 +0.02	5.16	4.88	4.91	591
26 Jul 13	5.14000 +0.25	5.23	4.88	4.88	782
25 Jul 13	4.89010 -0.36	5.36	4.88	5.25	12,165
24 Jul 13	5.25010 +0.06	5.25	5.06	5.20	2,997
23 Jul 13	5.18990 -0.01	5.19	4.99	4.99	5
22 Jul 13	5.19990 +0.00	5.20	5.05	5.05	440
19 Jul 13	5.19990 -0.03	5.20	5.19	5.19	267
17 Jul 13	5.23000 +0.10	5.23	4.92	5.00	313
16 Jul 13	5.13000 +0.00	5.13	5.01	5.01	68
15 Jul 13	5.13000 +0.01	5.13	5.12	5.12	792
12 Jul 13	5.12000 -0.02	5.13	5.00	5.00	137
11 Jul 13	5.14000 +0.26	5.17	4.92	5.17	1,552
10 Jul 13	4.88000 -0.21	5.17	4.88	4.88	2,558
09 Jul 13	5.09010 +0.18	5.10	5.09	5.10	44
08 Jul 13	4.91010 +0.00	5.19	4.91	5.19	660
05 Jul 13	4.91010 -0.34	5.23	4.91	5.00	3,537
04 Jul 13	5.25010 -0.02	5.27	4.92	5.25	3,405
02 Jul 13	5.27010 +0.00	5.27	5.27	5.27	400
01 Jul 13	5.27010 +0.22	5.30	5.08	5.08	1,859
28 Jun 13	5.05000 +0.00	5.05	5.05	5.05	37
27 Jun 13	5.05000 +0.35	5.05	5.05	5.05	3
26 Jun 13	4.70010 -0.36	4.70	4.56	4.56	399
25 Jun 13	5.06010 +0.16	5.10	4.89	4.89	1,510
24 Jun 13	4.89990 +0.35	4.90	4.56	4.56	2,013
21 Jun 13	4.55020 -0.15	4.85	4.55	4.70	7,965
20 Jun 13	4.70010 -0.15	4.98	4.56	4.85	5,719
19 Jun 13	4.85000 -0.34	5.15	4.76	5.14	6,620
18 Jun 13	5.18990 -0.31	5.60	5.19	5.50	2,235
17 Jun 13	5.50010 -0.18	5.50	5.50	5.50	569
14 Jun 13	5.67990 +0.00	5.68	5.40	5.40	177
13 Jun 13	5.67990 +0.28	5.68	5.40	5.40	667
12 Jun 13	5.40000 -0.28	5.40	5.40	5.40	193
11 Jun 13	5.67990 -0.01	5.68	5.44	5.45	1,739
07 Jun 13	5.69000 +0.09	5.77	5.44	5.60	6,399
06 Jun 13	5.60000 -0.20	5.80	5.60	5.60	459
05 Jun 13	5.79990 -0.03	5.83	5.60	5.62	587
04 Jun 13	5.83000 +0.00	5.83	5.62	5.81	1,550
03 Jun 13	5.83000 +0.01	5.83	5.52	5.73	690
31 May 13	5.82000 +0.03	5.83	5.60	5.70	2,290
30 May 13	5.79000 -0.02	5.79	5.61	5.61	271
29 May 13	5.81010 -0.01	5.83	5.60	5.60	1,319
28 May 13	5.82000 -0.01	5.82	5.82	5.82	3
27 May 13	5.83000 +0.00	5.84	5.63	5.84	1,246
24 May 13	5.83000 +0.11	5.93	5.64	5.64	1,499
23 May 13	5.72000 -0.22	5.93	5.70	5.70	634
21 May 13	5.94000 +0.29	5.95	5.62	5.65	1,927
20 May 13	5.65000 -0.01	5.68	5.65	5.66	1,448
17 May 13	5.66010 -0.07	5.78	5.66	5.78	4,032
16 May 13	5.72990 -0.01	5.74	5.73	5.73	507
15 May 13	5.74000 +0.04	5.93	5.70	5.75	1,648
14 May 13	5.70000 +0.00	6.00	5.70	5.70	2,218
13 May 13	5.70000 -0.30	5.70	5.70	5.70	55
10 May 13	6.00010 +0.00	6.00	5.72	5.72	547
07 May 13	6.00010 +0.03	6.00	5.60	5.78	644
06 May 13	5.96990 +0.09	5.98	5.78	5.78	136
03 May 13	5.88010 +0.09	5.89	5.44	5.44	979
02 May 13	5.79000 +0.03	5.91	5.46	5.46	180
30 Apr 13	5.76010 +0.05	5.79	5.50	5.50	437
29 Apr 13	5.71000 -0.03	5.71	5.71	5.71	11
26 Apr 13	5.74000 +0.05	5.74	5.60	5.60	794
25 Apr 13	5.69000 -0.17	5.81	5.52	5.52	1,243
23 Apr 13	5.85990 -0.33	6.19	5.31	5.80	13,163
19 Apr 13	6.19000 -0.05	6.22	5.83	5.83	499
18 Apr 13	6.24000 -0.04	6.24	5.83	5.84	203
17 Apr 13	6.27990 -0.05	6.32	5.92	6.32	280
16 Apr 13	6.33010 +0.20	6.35	6.17	6.17	682
15 Apr 13	6.12990 +0.06	6.13	6.00	6.00	902
12 Apr 13	6.07000 +0.13	6.07	6.00	6.00	373
11 Apr 13	5.94000 +0.06	6.14	5.86	5.92	1,664
10 Apr 13	5.88010 -0.09	6.17	5.83	5.97	4,524
09 Apr 13	5.96990 -0.11	6.15	5.85	6.01	3,188
08 Apr 13	6.08000 -0.32	6.24	6.08	6.21	2,457
05 Apr 13	6.39990 -0.07	6.45	6.21	6.25	1,244
04 Apr 13	6.47000 +0.00	6.47	6.21	6.47	1,740
03 Apr 13	6.47000 +0.26	6.47	6.47	6.47	133
02 Apr 13	6.21010 -0.18	6.25	6.21	6.25	564
28 Mar 13	6.38990 +0.00	6.39	6.26	6.28	1,592
27 Mar 13	6.38990 +0.05	6.39	6.26	6.28	2,399
26 Mar 13	6.33990 +0.00	6.34	6.27	6.34	2,451
25 Mar 13	6.33990 -0.13	6.46	6.30	6.40	1,594
22 Mar 13	6.47000 -0.02	6.49	6.30	6.49	964
21 Mar 13	6.49000 +0.00	6.50	6.33	6.49	1,183
20 Mar 13	6.49000 -0.01	6.50	6.36	6.49	403
19 Mar 13	6.50010 +0.01	6.52	6.49	6.49	1,018
18 Mar 13	6.49000 -0.07	6.57	6.31	6.57	1,945
15 Mar 13	6.56000 +0.07	6.58	6.49	6.49	890
14 Mar 13	6.49000 +0.01	6.50	6.31	6.31	4,244
13 Mar 13	6.48000 -0.09	6.49	6.26	6.49	9,959
12 Mar 13	6.57010 -0.09	6.61	6.45	6.61	7,838
11 Mar 13	6.66020 -0.14	6.70	6.54	6.57	2,075
08 Mar 13	6.80010 -0.04	6.87	6.68	6.86	1,630
07 Mar 13	6.84000 -0.02	6.86	6.55	6.61	2,093
06 Mar 13	6.86010 +0.02	6.86	6.55	6.64	1,410
05 Mar 13	6.84000 +0.00	6.87	6.64	6.66	283
04 Mar 13	6.84000 -0.04	6.88	6.69	6.88	1,086
01 Mar 13	6.88010 +0.16	6.88	6.75	6.75	73
28 Feb 13	6.72010 -0.25	6.91	6.72	6.82	915
27 Feb 13	6.97000 +0.03	6.97	6.92	6.92	371
26 Feb 13	6.94010 +0.09	6.94	6.75	6.79	882
25 Feb 13	6.84990 -0.09	6.94	6.79	6.94	379
22 Feb 13	6.94010 +0.00	6.94	6.75	6.83	605
21 Feb 13	6.94010 -0.09	6.94	6.80	6.92	1,694
20 Feb 13	7.03000 +0.01	7.03	7.02	7.02	23
19 Feb 13	7.02000 -0.04	7.05	6.91	7.05	2,309
18 Feb 13	7.06000 +0.15	7.06	6.92	6.92	465
15 Feb 13	6.91000 -0.20	7.05	6.85	7.05	5,143
14 Feb 13	7.11000 -0.02	7.34	7.11	7.34	287
13 Feb 13	7.13000 -0.32	7.29	7.05	7.22	1,499
12 Feb 13	7.44990 -0.01	7.47	7.20	7.46	3,328
11 Feb 13	7.46010 +0.48	7.49	7.04	7.05	8,452
08 Feb 13	6.98010 +0.05	7.00	6.82	6.88	3,069
07 Feb 13	6.93010 -0.05	7.00	6.93	6.99	1,274
06 Feb 13	6.98010 +0.04	6.98	6.93	6.94	1,255
05 Feb 13	6.94010 -0.05	7.00	6.93	7.00	2,329
04 Feb 13	6.99000 -0.47	7.40	6.98	7.40	9,796
31 Jan 13	7.46010 +0.19	7.46	7.24	7.27	1,475
30 Jan 13	7.27000 -0.03	7.36	7.26	7.32	3,598
29 Jan 13	7.29990 -0.22	7.54	7.30	7.39	1,887
28 Jan 13	7.52000 -0.01	7.55	7.37	7.55	4,535
25 Jan 13	7.53010 +0.21	7.62	7.31	7.32	2,559
24 Jan 13	7.32010 -0.53	8.04	7.25	7.71	28,604
23 Jan 13	7.85010 +0.04	7.93	7.70	7.74	5,819
22 Jan 13	7.81000 +0.05	7.88	7.71	7.71	4,196
21 Jan 13	7.76010 +0.25	7.81	7.53	7.53	2,970
18 Jan 13	7.51000 +0.01	7.75	7.30	7.36	6,002
17 Jan 13	7.50000 +0.05	7.59	7.36	7.51	780
16 Jan 13	7.44990 -0.33	7.66	7.44	7.50	2,822
15 Jan 13	7.78000 +0.03	7.86	7.52	7.53	576
14 Jan 13	7.75000 -0.12	8.24	7.51	7.90	22,197
11 Jan 13	7.87010 +0.53	7.87	7.17	7.17	19,016
10 Jan 13	7.34010 +0.33	7.45	6.96	7.01	6,371
09 Jan 13	7.01000 +0.09	7.17	6.91	6.92	1,506
08 Jan 13	6.92000 -0.14	7.18	6.92	7.07	5,053
07 Jan 13	7.06000 +0.01	7.24	7.05	7.10	1,247
04 Jan 13	7.05010 +0.04	7.28	7.00	7.10	1,290
03 Jan 13	7.01000 -0.14	7.14	6.95	7.03	1,072
02 Jan 13	7.15000 +0.16	7.31	6.96	7.31	1,682
31 Dec 12	6.99000 +0.11	6.99	6.75	6.85	3,762
28 Dec 12	6.88010 +0.02	6.88	6.72	6.72	806
27 Dec 12	6.86010 +0.19	6.86	6.67	6.67	3,098
24 Dec 12	6.67000 -0.05	6.78	6.66	6.68	1,383
21 Dec 12	6.72010 +0.10	6.72	6.60	6.61	2,827
20 Dec 12	6.62000 -0.21	6.83	6.60	6.70	4,172
19 Dec 12	6.83020 +0.13	6.83	6.70	6.75	880
18 Dec 12	6.70000 +0.03	6.83	6.70	6.70	887
17 Dec 12	6.67000 -0.22	6.83	6.65	6.65	776
14 Dec 12	6.89000 +0.05	6.93	6.60	6.84	3,405
13 Dec 12	6.84000 +0.04	6.84	6.79	6.80	2,114
12 Dec 12	6.80010 +0.20	6.80	6.58	6.60	3,708
11 Dec 12	6.60010 +0.03	6.70	6.60	6.60	1,052
10 Dec 12	6.57010 +0.00	6.78	6.54	6.59	2,269
07 Dec 12	6.57010 -0.10	6.64	6.55	6.64	1,319
06 Dec 12	6.67000 +0.00	6.93	6.67	6.70	2,441
05 Dec 12	6.67000 +0.20	7.00	6.60	6.60	8,357
04 Dec 12	6.47000 +0.02	6.63	6.44	6.44	1,462
03 Dec 12	6.44990 -0.09	6.67	6.42	6.67	4,692
30 Nov 12	6.54000 -0.01	6.66	6.52	6.56	3,022
29 Nov 12	6.55010 +0.04	6.76	6.49	6.76	2,118
28 Nov 12	6.50990 -0.09	6.84	6.50	6.62	1,886
27 Nov 12	6.60010 -0.03	6.60	6.60	6.60	7
26 Nov 12	6.63000 -0.08	6.63	6.63	6.63	7
23 Nov 12	6.71020 -0.12	6.83	6.59	6.83	2,881
22 Nov 12	6.83020 +0.20	6.83	6.54	6.63	940
21 Nov 12	6.63000 -0.18	6.63	6.59	6.59	1,146
20 Nov 12	6.81010 +0.10	6.81	6.59	6.61	735
19 Nov 12	6.71020 +0.14	6.71	6.57	6.71	449
16 Nov 12	6.57010 -0.29	6.60	6.56	6.56	583
15 Nov 12	6.86010 +0.09	6.86	6.74	6.75	1,244
14 Nov 12	6.77010 +0.17	6.77	6.51	6.60	1,791
13 Nov 12	6.60010 -0.24	6.60	6.58	6.58	1,292
12 Nov 12	6.84000 +0.26	6.90	6.50	6.51	2,495
09 Nov 12	6.58000 +0.08	6.86	6.56	6.67	875
08 Nov 12	6.50010 -0.09	6.59	6.50	6.59	966
07 Nov 12	6.59000 -0.05	6.64	6.46	6.64	3,269
06 Nov 12	6.63990 -0.04	6.86	6.62	6.86	3,960
05 Nov 12	6.68000 -0.08	6.95	6.68	6.95	2,811
02 Nov 12	6.75990 -0.01	6.89	6.76	6.76	848
01 Nov 12	6.77010 -0.12	6.82	6.77	6.82	1,452
31 Oct 12	6.89000 -0.16	7.05	6.68	6.68	3,200
30 Oct 12	7.05010 +0.18	7.05	6.68	6.69	2,418
29 Oct 12	6.87000 +0.21	7.10	6.60	6.60	662
26 Oct 12	6.66020 -0.25	6.89	6.61	6.89	7,703
25 Oct 12	6.91000 -0.01	6.92	6.91	6.92	363
24 Oct 12	6.92000 -0.13	7.05	6.92	7.05	196
23 Oct 12	7.05010 +0.14	7.05	7.05	7.05	212
22 Oct 12	6.91000 -0.01	7.07	6.90	6.90	499
19 Oct 12	6.92000 +0.02	7.10	6.91	6.91	1,018
18 Oct 12	6.89990 -0.10	7.27	6.90	6.97	3,382
17 Oct 12	6.99990 +0.06	7.13	6.93	7.12	1,696
16 Oct 12	6.94010 -0.21	7.13	6.86	7.13	4,660
15 Oct 12	7.15000 -0.01	7.30	7.13	7.16	834
12 Oct 12	7.16010 +0.01	7.36	7.15	7.32	1,044
11 Oct 12	7.15000 -0.21	7.37	7.15	7.36	807
10 Oct 12	7.36010 +0.20	7.42	7.13	7.40	1,275
09 Oct 12	7.16010 +0.00	7.35	7.16	7.16	155
08 Oct 12	7.16010 -0.39	7.43	7.00	7.41	4,132
05 Oct 12	7.55000 +0.19	7.68	7.40	7.68	1,235
04 Oct 12	7.36010 +0.62	7.80	7.07	7.17	13,902
03 Oct 12	6.74010 -0.31	6.97	6.70	6.70	1,667
02 Oct 12	7.05010 +0.37	7.05	7.05	7.05	7
01 Oct 12	6.68000 -0.05	6.74	6.68	6.74	5
28 Sep 12	6.72990 -0.23	7.17	6.64	6.96	3,610
27 Sep 12	6.96000 +0.00	7.00	6.96	7.00	2,442
26 Sep 12	6.96000 -0.29	7.49	6.96	7.24	9,952
25 Sep 12	7.25010 -0.06	7.31	7.23	7.25	1,675
24 Sep 12	7.31000 -0.29	7.31	7.23	7.30	528
21 Sep 12	7.60010 +0.20	7.61	6.98	7.45	8,057
20 Sep 12	7.40000 +0.18	7.49	7.13	7.14	758
19 Sep 12	7.22010 -0.11	7.48	7.22	7.35	814
18 Sep 12	7.33010 -0.29	7.62	7.33	7.62	3,148
17 Sep 12	7.62000 -0.20	7.62	7.60	7.62	603
14 Sep 12	7.82010 +0.02	8.01	7.58	8.01	1,889
13 Sep 12	7.80000 +0.69	8.08	7.28	7.28	31,678
12 Sep 12	7.11000 -0.18	7.29	7.07	7.29	890
11 Sep 12	7.28990 +0.04	7.34	7.07	7.25	2,711
10 Sep 12	7.25010 -0.23	7.48	7.25	7.48	2,703
07 Sep 12	7.48010 +0.02	7.48	7.48	7.48	533
06 Sep 12	7.46010 +0.02	7.65	7.44	7.47	862
05 Sep 12	7.44000 -0.02	7.68	7.44	7.48	886
04 Sep 12	7.46010 -0.32	7.50	7.44	7.46	974
03 Sep 12	7.78000 -0.02	7.78	7.31	7.78	595
31 Aug 12	7.80000 +0.32	7.80	7.80	7.80	373
30 Aug 12	7.48010 -0.04	7.73	7.42	7.56	2,411
29 Aug 12	7.52000 +0.10	7.80	7.50	7.80	3,706
28 Aug 12	7.42000 +0.14	7.88	7.41	7.49	7,122
27 Aug 12	7.28000 -0.16	7.50	7.26	7.26	1,684
24 Aug 12	7.44000 +0.16	7.44	7.16	7.28	1,322
23 Aug 12	7.28000 -0.22	7.35	7.28	7.35	1,156
22 Aug 12	7.50000 +0.00	7.50	7.30	7.30	508
21 Aug 12	7.50000 +0.23	7.53	7.25	7.40	855
20 Aug 12	7.27000 -0.08	7.35	7.27	7.35	1,194
17 Aug 12	7.35000 -0.05	7.40	7.35	7.40	1,374
16 Aug 12	7.40000 -0.01	7.40	7.40	7.40	227
15 Aug 12	7.40990 -0.26	7.41	7.41	7.41	400
14 Aug 12	7.67000 +0.07	7.67	7.41	7.50	548
13 Aug 12	7.60010 -0.03	7.76	7.37	7.76	1,634
10 Aug 12	7.63000 -0.05	7.80	7.34	7.68	1,583
09 Aug 12	7.68000 +0.41	7.71	7.30	7.59	2,238
08 Aug 12	7.27000 -0.23	7.71	7.27	7.32	3,838
07 Aug 12	7.50000 -0.15	7.60	7.25	7.41	4,859
06 Aug 12	7.65010 +0.47	7.85	7.15	7.15	17,413
03 Aug 12	7.17990 +0.43	7.18	6.75	6.75	1,574
02 Aug 12	6.75000 +0.00	7.00	6.75	6.99	2,577
01 Aug 12	6.75000 +0.02	7.00	6.72	6.72	2,601
31 Jul 12	6.72990 +0.04	6.75	6.40	6.75	473
30 Jul 12	6.69010 +0.10	6.70	6.30	6.59	1,299
27 Jul 12	6.59000 +0.21	6.59	6.59	6.59	319
26 Jul 12	6.38010 -0.12	6.38	6.38	6.38	667
25 Jul 12	6.50010 -0.10	6.50	6.26	6.44	2,831
24 Jul 12	6.60010 +0.00	6.60	6.60	6.60	372
23 Jul 12	6.60010 +0.09	6.60	6.43	6.50	1,156
20 Jul 12	6.50990 -0.09	6.51	6.51	6.51	267
19 Jul 12	6.60010 +0.19	6.60	6.40	6.41	751
18 Jul 12	6.41010 -0.10	6.60	6.41	6.60	1,711
17 Jul 12	6.50990 -0.04	6.60	6.51	6.60	379
13 Jul 12	6.55010 -0.26	6.95	6.55	6.81	1,831
12 Jul 12	6.81010 -0.11	6.95	6.81	6.95	783
11 Jul 12	6.92000 -0.03	6.96	6.92	6.92	1,608
10 Jul 12	6.95000 -0.14	7.10	6.95	6.97	4,290
09 Jul 12	7.09000 +0.13	7.15	6.96	7.14	847
06 Jul 12	6.96000 -0.06	7.27	6.93	6.93	2,590
05 Jul 12	7.02000 -0.38	7.49	6.97	7.40	4,077
04 Jul 12	7.40000 +0.21	7.50	6.93	7.03	7,722
03 Jul 12	7.19020 -0.13	7.19	6.99	6.99	520
02 Jul 12	7.32010 -0.01	7.32	7.00	7.29	2,103
29 Jun 12	7.33010 +0.23	7.33	6.56	6.99	8,017
28 Jun 12	7.10010 +0.45	7.19	6.60	6.66	14,639
27 Jun 12	6.65000 -0.05	6.70	6.52	6.70	2,321
26 Jun 12	6.70000 -0.03	6.97	6.70	6.97	707
25 Jun 12	6.72990 -0.27	7.00	6.73	7.00	2,229
22 Jun 12	6.99990 +0.01	7.00	6.99	6.99	481
21 Jun 12	6.99000 -0.05	6.99	6.99	6.99	153
20 Jun 12	7.04000 +0.45	7.04	6.60	6.60	108
19 Jun 12	6.59000 +0.00	6.59	6.59	6.59	1
18 Jun 12	6.59000 -0.02	6.63	6.59	6.61	668
15 Jun 12	6.61000 -0.35	6.96	6.56	6.96	117
14 Jun 12	6.96000 +0.06	6.96	6.41	6.90	2,495
13 Jun 12	6.89990 -0.01	6.95	6.87	6.91	4,002
12 Jun 12	6.91000 -0.12	7.19	6.91	7.03	365
11 Jun 12	7.03000 -0.46	7.29	6.94	6.95	2,305
08 Jun 12	7.49010 +0.38	7.50	6.86	7.11	399
07 Jun 12	7.11000 -0.01	7.11	6.85	7.11	204
06 Jun 12	7.11990 +0.02	7.12	6.80	7.08	1,308
05 Jun 12	7.10010 +0.20	7.15	6.70	6.90	548
04 Jun 12	6.89990 +0.15	6.90	6.72	6.74	724
01 Jun 12	6.75000 -0.05	6.85	6.70	6.85	1,883
31 May 12	6.80010 -0.30	7.30	6.42	7.10	3,562
30 May 12	7.10010 -0.45	7.40	7.00	7.39	2,067
29 May 12	7.55000 +0.33	7.55	7.55	7.55	267
28 May 12	7.22010 -0.33	7.54	7.12	7.54	6,032
25 May 12	7.55000 +0.00	7.55	7.55	7.55	1
24 May 12	7.55000 +0.28	7.55	7.13	7.27	1,304
23 May 12	7.27000 +0.11	7.89	7.16	7.16	3,078
22 May 12	7.16010 +0.01	7.75	7.13	7.15	3,514
21 May 12	7.15000 -0.05	7.60	7.15	7.20	3,099
18 May 12	7.20010 +0.00	7.25	7.15	7.20	771
17 May 12	7.20010 +0.08	7.50	7.13	7.13	1,243
16 May 12	7.11990 -0.28	7.40	7.11	7.40	1,568
15 May 12	7.40000 -0.10	7.75	7.16	7.35	2,298
14 May 12	7.50000 +0.10	7.50	7.50	7.50	700
11 May 12	7.40000 -0.39	7.78	7.33	7.77	1,352
10 May 12	7.79000 +0.48	7.79	7.31	7.31	4
09 May 12	7.31000 -0.25	7.55	7.31	7.55	944
08 May 12	7.56000 -0.44	8.10	7.50	8.00	200
07 May 12	8.00000 +0.34	8.08	7.31	8.08	803
04 May 12	7.66000 -0.29	8.13	7.66	7.90	2,058
03 May 12	7.95000 -0.24	8.16	7.72	8.16	248
02 May 12	8.19000 +0.13	8.22	7.66	7.66	325
30 Apr 12	8.06000 +0.23	8.29	7.80	8.29	2,179
27 Apr 12	7.82990 +0.03	8.29	7.83	8.28	2,370
26 Apr 12	7.80000 -0.45	8.32	7.80	8.02	3,554
25 Apr 12	8.25010 +0.54	8.37	7.95	7.95	1,894
24 Apr 12	7.71000 -0.49	8.29	7.65	8.19	7,289
23 Apr 12	8.19990 -0.59	8.54	8.03	8.54	5,041
20 Apr 12	8.79000 -0.40	9.15	8.49	9.15	2,638
19 Apr 12	9.19010 -0.03	9.22	9.19	9.22	41
18 Apr 12	9.22000 +0.32	9.22	8.60	9.00	5,652
17 Apr 12	8.89990 -0.10	9.10	8.63	9.00	5,633
16 Apr 12	9.00000 +0.37	10.05	8.63	8.63	29,353
13 Apr 12	8.63000 -0.06	8.83	8.45	8.72	1,776
12 Apr 12	8.69010 -0.15	9.00	8.65	8.91	2,294
11 Apr 12	8.84000 +0.24	8.88	8.45	8.60	3,809
10 Apr 12	8.60010 -0.50	9.00	8.60	9.00	6,676
05 Apr 12	9.10000 -0.01	9.38	8.95	9.10	4,413
04 Apr 12	9.11000 -0.23	9.40	9.11	9.16	3,521
03 Apr 12	9.34000 -0.31	9.63	9.15	9.62	8,853
02 Apr 12	9.65010 -0.50	10.15	9.60	10.15	6,074
30 Mar 12	10.15010 +0.20	10.25	9.95	9.95	636
29 Mar 12	9.95000 -0.14	10.19	9.95	10.09	1,615
28 Mar 12	10.09010 +0.11	10.39	9.83	10.15	10,906
27 Mar 12	9.98020 -0.16	10.25	9.96	10.12	1,836
26 Mar 12	10.14000 +0.27	10.34	9.65	9.66	13,190
23 Mar 12	9.87010 +0.17	9.96	9.63	9.96	2,151
22 Mar 12	9.70010 -0.88	10.58	9.53	10.58	29,190
21 Mar 12	10.58010 +0.08	10.60	9.77	10.51	13,928
20 Mar 12	10.50000 -0.28	10.79	10.49	10.79	12,134
19 Mar 12	10.78000 -0.22	11.00	10.70	11.00	3,492
16 Mar 12	11.00000 -0.08	11.09	10.75	11.08	4,813
15 Mar 12	11.08000 +0.08	11.09	10.90	11.00	2,669
14 Mar 12	11.00000 +0.21	11.10	10.70	10.79	5,696
13 Mar 12	10.79020 +0.04	10.99	10.64	10.70	4,975
12 Mar 12	10.75010 -0.20	10.99	10.71	10.99	2,286
09 Mar 12	10.95000 +0.05	11.00	10.70	10.90	3,166
08 Mar 12	10.90000 -0.34	11.24	10.61	11.23	12,902
07 Mar 12	11.24010 +0.80	12.35	10.89	11.15	119,784
06 Mar 12	10.44000 -0.53	10.97	10.02	10.97	12,150
05 Mar 12	10.97010 -0.22	11.09	10.90	11.09	4,018
02 Mar 12	11.19010 +0.19	11.19	10.76	11.00	11,034
01 Mar 12	11.00000 +0.05	11.90	10.90	11.70	25,113
29 Feb 12	10.95000 -0.05	11.15	10.78	11.00	6,887
28 Feb 12	11.00000 +0.49	11.19	10.51	10.51	23,617
27 Feb 12	10.51010 -0.16	10.90	10.50	10.69	5,888
24 Feb 12	10.67000 -0.09	10.69	10.36	10.60	1,514
23 Feb 12	10.76010 +0.08	10.79	10.51	10.68	3,042
22 Feb 12	10.68010 +0.22	10.70	10.50	10.56	4,513
21 Feb 12	10.46010 -0.10	10.80	10.39	10.55	1,264
20 Feb 12	10.56000 -0.14	10.94	10.55	10.70	6,690
17 Feb 12	10.70010 +0.38	10.93	10.33	10.35	2,889
16 Feb 12	10.32000 -0.35	10.82	10.32	10.82	2,165
15 Feb 12	10.67000 +0.11	11.26	10.67	10.67	13,086
14 Feb 12	10.56000 -0.30	10.99	10.45	10.99	8,730
13 Feb 12	10.86000 +0.16	11.09	10.71	10.71	1,947
10 Feb 12	10.70010 -0.30	11.00	10.58	11.00	7,065
09 Feb 12	11.00000 +0.10	11.43	10.55	10.90	34,661
08 Feb 12	10.90000 -0.06	11.09	10.90	10.96	4,310
07 Feb 12	10.96000 -0.22	11.45	10.94	11.18	5,323
06 Feb 12	11.18010 +0.30	11.45	10.75	11.20	15,529
03 Feb 12	10.88010 +0.51	11.60	10.11	10.37	77,578
02 Feb 12	10.37020 +0.07	10.40	10.14	10.14	6,675
01 Feb 12	10.30000 -0.01	10.45	10.21	10.35	6,066
31 Jan 12	10.31000 +0.15	11.10	10.12	10.12	17,325
30 Jan 12	10.16000 -0.16	10.21	9.89	10.13	11,910
27 Jan 12	10.32000 -0.08	10.69	10.16	10.37	6,723
26 Jan 12	10.40010 -0.27	10.97	10.40	10.68	14,713
25 Jan 12	10.67000 -1.22	11.47	10.50	10.95	28,237
24 Jan 12	11.89000 +0.49	12.43	11.45	12.00	30,656
23 Jan 12	11.40000 +0.25	12.80	10.75	11.39	61,656
20 Jan 12	11.15000 -0.08	11.30	11.05	11.23	5,001
19 Jan 12	11.23000 -0.16	11.40	11.02	11.38	7,377
18 Jan 12	11.39000 -0.05	11.43	11.08	11.43	3,086
17 Jan 12	11.44000 +0.31	11.50	10.95	11.27	9,314
16 Jan 12	11.13010 +0.32	11.16	10.85	11.16	5,759
13 Jan 12	10.81000 -0.09	11.47	10.80	11.27	12,811
12 Jan 12	10.90000 +0.09	11.55	10.76	11.05	10,923
11 Jan 12	10.81000 -0.09	11.75	10.52	10.64	22,303
10 Jan 12	10.90000 -0.42	11.44	10.32	11.44	18,930
09 Jan 12	11.31990 +1.66	12.68	9.62	9.87	88,721
06 Jan 12	9.65990 -0.14	9.90	9.61	9.80	7,579
05 Jan 12	9.80000 -0.23	10.30	9.65	10.26	10,404
04 Jan 12	10.03010 -0.20	10.37	9.80	10.28	6,019
03 Jan 12	10.23010 +0.37	10.35	9.65	10.08	11,756
02 Jan 12	9.86010 +0.06	10.45	9.22	9.51	25,456
30 Dec 11	9.80000 -0.40	10.39	9.65	9.90	19,717
29 Dec 11	10.20010 +0.32	10.46	9.70	10.00	14,000
28 Dec 11	9.87990 -0.22	10.69	9.65	10.03	20,870
27 Dec 11	10.10010 -0.16	10.60	9.82	10.20	14,026
23 Dec 11	10.26010 -0.84	11.18	10.00	11.10	26,131
22 Dec 11	11.10000 -0.12	12.15	10.49	11.25	33,901
21 Dec 11	11.22000 -1.05	13.00	10.52	12.23	89,477
20 Dec 11	12.27000 +4.68	13.80	8.15	8.63	336,344
19 Dec 11	7.59010 +0.19	7.59	7.00	7.40	5,581
16 Dec 11	7.40000 +0.37	7.60	7.05	7.05	5,979
15 Dec 11	7.03000 -0.17	7.40	6.95	7.06	4,976
14 Dec 11	7.20010 -0.45	7.87	7.20	7.72	19,049
13 Dec 11	7.65010 +1.65	8.95	6.20	6.20	101,298
12 Dec 11	6.00010 -0.57	6.31	6.00	6.31	1,360
09 Dec 11	6.57010 +0.37	6.63	6.21	6.21	2,199
08 Dec 11	6.20000 -0.07	6.53	6.11	6.28	3,134
07 Dec 11	6.27010 -0.28	6.66	6.27	6.66	1,945
06 Dec 11	6.55010 -0.10	6.55	6.35	6.50	1,714
05 Dec 11	6.65000 +0.15	6.80	6.40	6.50	4,448
02 Dec 11	6.50010 -0.08	6.91	6.50	6.60	3,909
01 Dec 11	6.58000 +0.09	7.09	6.38	6.38	9,021
30 Nov 11	6.49000 +0.84	6.60	5.70	5.70	18,393
29 Nov 11	5.65000 -0.35	5.82	5.65	5.82	1,578
28 Nov 11	6.00010 +0.50	6.26	5.50	5.77	12,585
25 Nov 11	5.50010 +0.05	5.61	5.45	5.45	1,854
24 Nov 11	5.45000 +0.13	5.70	5.27	5.28	6,636
23 Nov 11	5.31990 -0.23	5.50	4.96	5.50	1,766
22 Nov 11	5.55000 -0.40	5.91	5.50	5.70	4,812
21 Nov 11	5.94980 -0.40	6.20	5.95	6.20	7,646
18 Nov 11	6.35000 -0.14	6.48	6.17	6.36	3,152
17 Nov 11	6.49000 -0.01	6.50	6.33	6.50	1,195
16 Nov 11	6.50010 -0.30	6.68	6.50	6.68	1,891
15 Nov 11	6.80010 +0.00	6.80	6.68	6.80	1,124
14 Nov 11	6.80010 -0.16	6.98	6.80	6.98	1,039
11 Nov 11	6.96000 +0.45	6.96	6.37	6.55	1,632
10 Nov 11	6.50990 -0.26	6.75	6.49	6.75	5,048
09 Nov 11	6.77010 -0.11	6.88	6.77	6.88	1,683
08 Nov 11	6.88010 -0.07	7.09	6.88	7.08	1,563
07 Nov 11	6.95000 -0.25	7.13	6.92	6.93	678
04 Nov 11	7.20010 -0.03	7.20	6.94	7.20	2,431
03 Nov 11	7.23000 +0.13	7.25	6.91	6.99	2,630
02 Nov 11	7.10010 +0.26	7.11	6.90	7.11	2,083
01 Nov 11	6.84000 -0.58	7.40	6.71	7.40	7,066
31 Oct 11	7.42000 +0.04	7.77	7.36	7.58	2,909
28 Oct 11	7.38000 -0.35	7.59	7.35	7.50	3,229
27 Oct 11	7.73010 -0.08	7.86	7.12	7.86	12,415
26 Oct 11	7.81000 -0.07	7.81	7.55	7.81	2,453
25 Oct 11	7.88010 +0.38	7.98	7.70	7.78	4,752
24 Oct 11	7.50000 +0.45	7.89	7.20	7.35	7,210
21 Oct 11	7.05010 -0.13	7.05	6.90	7.00	2,253
20 Oct 11	7.17990 -0.11	7.18	6.92	7.07	2,166
19 Oct 11	7.28990 -0.17	7.39	7.12	7.39	2,578
18 Oct 11	7.46010 -0.29	7.80	6.87	7.62	12,329
17 Oct 11	7.75000 -0.01	8.00	7.75	7.95	1,226
14 Oct 11	7.76010 +0.07	7.99	7.61	7.62	5,758
13 Oct 11	7.68990 -0.72	8.08	7.61	8.07	18,568
12 Oct 11	8.41000 -0.05	8.56	8.20	8.40	4,082
11 Oct 11	8.46000 -0.04	8.58	8.06	8.17	5,621
10 Oct 11	8.49990 -0.18	8.89	8.16	8.77	10,499
07 Oct 11	8.68010 +1.12	9.15	7.32	7.60	30,668
06 Oct 11	7.56000 -0.03	7.62	7.20	7.62	5,975
05 Oct 11	7.59010 +0.58	7.59	7.00	7.35	1,247
04 Oct 11	7.01000 -0.61	7.58	6.91	6.91	2,826
03 Oct 11	7.62000 -0.27	7.89	7.17	7.89	2,047
30 Sep 11	7.88990 -0.08	7.95	7.57	7.89	3,576
29 Sep 11	7.97000 -0.03	7.98	7.50	7.98	2,435
28 Sep 11	8.00000 +0.30	8.01	7.97	8.00	3,246
27 Sep 11	7.70010 +0.60	7.70	7.35	7.35	1,084
26 Sep 11	7.10010 -0.08	7.10	7.00	7.00	1,138
23 Sep 11	7.17990 -0.14	7.60	6.66	7.34	3,562
22 Sep 11	7.32010 -0.36	7.60	7.32	7.60	1,484
21 Sep 11	7.68000 -0.45	8.11	7.68	8.11	1,491
20 Sep 11	8.13010 -0.03	8.15	7.43	7.43	4,265
19 Sep 11	8.16010 -0.06	8.30	7.23	8.02	3,317
16 Sep 11	8.21990 -0.12	8.78	8.00	8.35	5,053
15 Sep 11	8.33990 +0.74	8.35	7.57	7.70	3,748
14 Sep 11	7.60010 -0.08	7.79	7.28	7.79	2,683
13 Sep 11	7.68000 +0.10	7.68	7.30	7.50	2,477
12 Sep 11	7.58000 -0.37	7.62	7.28	7.62	4,981
09 Sep 11	7.95000 -0.34	8.33	7.71	8.33	4,060
08 Sep 11	8.29000 -0.01	8.31	7.63	8.14	12,049
07 Sep 11	8.30010 +0.29	8.48	8.02	8.02	902
06 Sep 11	8.01010 -0.68	8.80	8.01	8.31	1,343
05 Sep 11	8.69010 -0.21	8.70	7.89	8.32	3,462
02 Sep 11	8.89990 +0.05	9.00	8.80	8.80	5,540
01 Sep 11	8.85010 -0.15	9.32	8.85	9.32	2,505
31 Aug 11	9.00000 +0.02	9.84	8.87	9.53	38,087
30 Aug 11	8.98000 +0.75	8.98	8.02	8.02	8,728
29 Aug 11	8.23000 +0.04	8.26	7.95	7.95	2,493
26 Aug 11	8.19000 -0.16	8.29	7.85	8.12	2,278
25 Aug 11	8.35000 +0.17	8.50	8.13	8.18	4,697
24 Aug 11	8.18010 +0.18	8.30	8.00	8.30	1,352
23 Aug 11	8.00000 -0.33	8.34	8.00	8.33	2,254
22 Aug 11	8.33000 -0.01	8.35	7.99	8.00	1,983
19 Aug 11	8.33990 +0.34	8.39	7.51	8.00	4,868
18 Aug 11	8.00000 -0.79	8.94	7.86	8.94	5,571
17 Aug 11	8.79000 -0.09	9.00	8.50	8.97	4,532
16 Aug 11	8.88000 -0.20	8.99	8.69	8.99	2,813
15 Aug 11	9.08010 +0.39	9.87	8.65	8.98	20,608
12 Aug 11	8.69010 +1.49	9.25	7.15	7.21	36,516
11 Aug 11	7.20010 +0.20	7.48	6.75	7.46	7,925
10 Aug 11	6.99990 -0.15	7.89	7.00	7.70	12,965
09 Aug 11	7.15000 +0.10	7.50	6.01	7.00	13,217
08 Aug 11	7.05010 -0.94	7.77	6.77	7.50	13,213
05 Aug 11	7.99010 -0.27	8.01	6.77	6.77	13,256
04 Aug 11	8.26010 -0.98	9.40	8.26	9.24	11,212
03 Aug 11	9.24000 -0.31	9.38	8.61	9.38	7,963
02 Aug 11	9.54980 -0.59	9.99	9.38	9.90	6,123
01 Aug 11	10.14000 +0.27	10.80	9.91	10.80	8,709
29 Jul 11	9.87010 -0.88	10.68	9.56	10.68	10,513
28 Jul 11	10.75010 -0.36	11.12	10.10	11.11	6,683
27 Jul 11	11.11000 -0.39	11.40	11.08	11.09	1,222
26 Jul 11	11.50000 -0.22	11.87	11.30	11.74	2,597
25 Jul 11	11.72010 +0.14	11.98	11.05	11.98	11,630
22 Jul 11	11.58010 -0.87	12.77	11.50	12.77	14,643
21 Jul 11	12.45000 -0.43	12.80	12.00	12.27	7,869
20 Jul 11	12.88000 +0.18	12.88	12.60	12.74	2,782
19 Jul 11	12.69990 +0.80	12.87	11.15	11.99	6,492
18 Jul 11	11.90010 -0.12	12.00	11.00	12.00	5,305
15 Jul 11	12.02010 -0.33	12.30	12.01	12.30	4,881
14 Jul 11	12.35010 -0.24	12.77	12.22	12.76	4,892
13 Jul 11	12.59000 -0.30	12.99	12.22	12.89	4,206
12 Jul 11	12.89010 -0.31	12.99	11.50	12.57	11,316
11 Jul 11	13.20000 -0.52	13.80	12.50	13.80	10,004
08 Jul 11	13.72000 -0.08	13.80	13.43	13.79	2,110
07 Jul 11	13.80020 +0.00	13.80	13.45	13.80	10,762
06 Jul 11	13.80020 -0.53	14.39	13.75	14.39	8,884
05 Jul 11	14.33010 +0.52	14.36	13.60	13.60	11,575
04 Jul 11	13.81000 +0.21	13.90	13.40	13.90	10,521
01 Jul 11	13.59990 -0.46	14.11	13.60	14.11	6,848
30 Jun 11	14.06020 -0.25	14.18	13.60	14.18	11,388
29 Jun 11	14.31010 -0.87	14.80	13.94	14.61	19,326
28 Jun 11	15.18010 -0.03	15.58	14.40	15.58	8,105
27 Jun 11	15.21000 -0.27	15.23	15.15	15.18	5,087
24 Jun 11	15.47990 -0.37	16.00	15.03	15.06	6,506
23 Jun 11	15.84990 -0.45	16.10	15.45	16.10	2,553
22 Jun 11	16.30000 +0.30	16.50	16.00	16.24	4,825
21 Jun 11	16.00000 +0.26	16.31	15.50	15.74	4,731
20 Jun 11	15.73990 -0.96	16.70	15.53	16.70	12,795
17 Jun 11	16.70020 -0.70	17.48	15.80	17.48	36,866
16 Jun 11	17.39990 -0.20	17.74	16.06	17.70	31,296
15 Jun 11	17.60010 +3.04	20.50	14.12	14.56	177,410
14 Jun 11	14.56000 +0.28	14.56	13.79	14.45	5,982
13 Jun 11	14.28010 -0.04	14.55	13.90	14.55	1,460
10 Jun 11	14.32000 -0.25	14.33	14.25	14.32	4,536
09 Jun 11	14.57010 +0.42	14.58	14.00	14.58	6,186
08 Jun 11	14.15000 -0.58	14.71	14.14	14.26	13,408
07 Jun 11	14.73020 -0.07	14.80	14.29	14.64	7,051
06 Jun 11	14.79990 -0.13	14.85	14.21	14.85	10,344
03 Jun 11	14.93010 -0.03	14.94	14.51	14.76	4,965
02 Jun 11	14.96010 -0.03	15.00	14.06	14.77	8,021
01 Jun 11	14.99010 +0.04	14.99	14.32	14.95	2,854
31 May 11	14.94990 -0.24	15.19	14.77	15.19	1,547
30 May 11	15.18990 -0.29	15.76	14.66	15.70	9,018
27 May 11	15.47990 +0.31	15.48	14.90	15.18	2,557
26 May 11	15.17010 +0.19	15.25	14.75	14.90	1,608
25 May 11	14.98000 -0.47	15.58	14.44	15.35	5,235
24 May 11	15.45000 +0.00	15.74	15.05	15.44	6,104
23 May 11	15.45000 +0.63	15.50	14.45	15.29	12,983
20 May 11	14.82010 -0.37	14.86	14.31	14.80	10,516
19 May 11	15.18990 -0.06	15.23	14.86	15.23	1,489
18 May 11	15.25000 -0.12	15.35	14.88	15.35	1,229
17 May 11	15.36990 +0.02	15.44	14.86	15.43	1,685
16 May 11	15.35010 -0.14	15.47	14.85	15.47	1,807
13 May 11	15.49000 +0.56	15.83	15.00	15.00	8,621
12 May 11	14.93010 -0.27	15.25	14.85	15.20	2,868
11 May 11	15.20010 +0.02	15.21	14.92	15.01	1,487
10 May 11	15.18010 +0.30	15.25	14.80	14.94	1,733
09 May 11	14.87990 -0.32	15.15	14.65	15.15	3,810
06 May 11	15.20010 -0.07	15.30	14.89	15.00	2,097
05 May 11	15.27010 +0.00	15.39	14.90	15.00	6,533
04 May 11	15.27010 -0.09	15.39	15.00	15.06	5,352
03 May 11	15.35990 -0.13	15.54	15.04	15.21	6,249
02 May 11	15.49000 +0.47	15.55	15.03	15.55	2,337
29 Apr 11	15.02020 -0.63	15.70	15.00	15.65	29,751
28 Apr 11	15.65010 -0.61	17.42	15.60	15.99	103,026
27 Apr 11	16.26010 -0.02	16.37	15.66	16.37	12,428
26 Apr 11	16.28020 -0.05	17.47	16.02	16.65	30,352
21 Apr 11	16.33000 +1.38	17.65	14.70	15.19	93,502
20 Apr 11	14.94990 -0.13	15.78	14.37	15.01	30,988
19 Apr 11	15.08000 +0.75	16.44	14.03	14.03	79,569
18 Apr 11	14.33010 -0.37	14.68	14.01	14.35	8,546
15 Apr 11	14.70010 -0.20	14.90	14.37	14.90	3,823
14 Apr 11	14.90020 -0.23	15.10	14.35	14.82	7,914
13 Apr 11	15.13010 +0.43	15.89	14.31	14.49	31,038
12 Apr 11	14.70010 -0.08	15.35	14.30	15.35	12,934
11 Apr 11	14.78000 -0.27	16.18	14.20	14.79	71,177
08 Apr 11	15.05010 -0.75	16.13	14.71	16.13	29,358
07 Apr 11	15.80010 +0.18	16.28	15.40	15.99	12,139
06 Apr 11	15.62020 -0.16	16.79	14.61	15.15	55,903
05 Apr 11	15.78010 -1.27	16.91	15.50	16.91	35,247
04 Apr 11	17.05000 -1.15	18.28	16.80	17.91	32,271
01 Apr 11	18.20010 -0.58	18.99	17.73	18.78	24,385
31 Mar 11	18.78020 +0.38	19.68	18.53	19.59	54,411
30 Mar 11	18.39990 +1.50	18.47	16.82	17.21	91,517
29 Mar 11	16.90010 -4.60	22.70	16.83	22.00	244,502
28 Mar 11	21.50000 +3.55	31.00	17.95	18.90	545,087
25 Mar 11	17.95000 +0.00	21.78	8.13	8.13	350,463