FUNDMANAGER.co.uk

Cellectis SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	0.94950 +0.00	0.96	0.91	0.94	626,558
19 Oct 26	0.95150 -0.08	1.01	0.94	1.01	553,162
16 Oct 26	1.03300 -0.01	1.08	1.02	1.07	108,181
15 Oct 26	1.04300 -0.03	1.11	1.04	1.11	226,054
14 Oct 26	1.07200 +0.02	1.11	1.05	1.06	303,598
13 Oct 26	1.05000 -0.09	1.13	1.04	1.13	588,187
12 Oct 26	1.13900 +0.01	1.18	1.13	1.13	152,505
09 Oct 26	1.12800 +0.00	1.16	1.11	1.12	88,681
08 Oct 26	1.12600 -0.10	1.19	1.11	1.19	352,532
07 Oct 26	1.22800 -0.02	1.25	1.18	1.23	184,226
06 Oct 26	1.24800 +0.00	1.31	1.20	1.25	184,937
05 Oct 26	1.24900 +0.00	1.28	1.23	1.25	175,484
02 Oct 26	1.25400 -0.04	1.28	1.23	1.28	271,580
01 Oct 26	1.29000 -0.05	1.32	1.27	1.30	89,299
30 Sep 26	1.33500 +0.06	1.37	1.25	1.29	652,521
29 Sep 26	1.27100 -0.01	1.31	1.23	1.26	430,994
28 Sep 26	1.27900 +0.03	1.30	1.26	1.27	253,875
25 Sep 26	1.24800 +0.03	1.26	1.21	1.24	176,646
24 Sep 26	1.21500 -0.02	1.25	1.19	1.23	258,051
23 Sep 26	1.24000 -0.15	1.39	1.22	1.36	760,288
22 Sep 26	1.39100 +0.07	1.45	1.30	1.33	634,839
21 Sep 26	1.32400 +0.01	1.37	1.27	1.34	506,539
18 Sep 26	1.31100 +0.09	1.38	1.19	1.27	1,069,350
17 Sep 26	1.22200 +0.07	1.30	1.09	1.10	1,834,240
16 Sep 26	1.15100 -0.20	1.34	1.15	1.30	2,067,466
15 Sep 26	1.35000 -0.15	1.68	1.26	1.55	2,664,311
14 Sep 26	1.50500 -1.13	1.79	1.44	1.76	1,356,429
11 Sep 26	2.63400 -0.10	2.75	2.62	2.72	129,898
10 Sep 26	2.73800 +0.00	2.84	2.72	2.74	64,220
09 Sep 26	2.74000 -0.08	2.78	2.69	2.76	141,892
08 Sep 26	2.82000 -0.09	2.91	2.80	2.91	152,104
07 Sep 26	2.91000 +0.11	2.96	2.81	2.87	88,762
04 Sep 26	2.80400 -0.14	2.99	2.80	2.94	82,746
03 Sep 26	2.94800 +0.11	2.99	2.82	2.82	119,861
02 Sep 26	2.84200 -0.01	3.03	2.80	2.92	134,932
01 Sep 26	2.85000 -0.08	2.92	2.75	2.89	177,049
31 Aug 26	2.93400 -0.11	3.11	2.90	3.10	109,092
28 Aug 26	3.04200 -0.06	3.15	2.98	3.08	177,292
27 Aug 26	3.10000 +0.07	3.16	3.00	3.00	272,906
26 Aug 26	3.03000 +0.09	3.09	2.91	2.94	256,077
25 Aug 26	2.93800 +0.18	2.94	2.70	2.70	88,600
24 Aug 26	2.75600 -0.11	2.88	2.73	2.86	83,162
21 Aug 26	2.87000 -0.09	2.97	2.86	2.90	82,146
20 Aug 26	2.96000 +0.22	2.98	2.77	2.77	356,645
19 Aug 26	2.74400 +0.09	2.77	2.63	2.64	78,226
18 Aug 26	2.65000 -0.08	2.71	2.63	2.71	47,968
17 Aug 26	2.73000 +0.01	2.74	2.66	2.72	75,337
14 Aug 26	2.71800 -0.06	2.84	2.68	2.84	134,847
13 Aug 26	2.78000 +0.12	2.85	2.66	2.68	301,581
12 Aug 26	2.66000 +0.15	2.76	2.50	2.58	234,976
11 Aug 26	2.50800 +0.03	2.57	2.46	2.50	63,526
10 Aug 26	2.47600 +0.07	2.55	2.46	2.48	92,407
07 Aug 26	2.41000 -0.01	2.50	2.39	2.40	88,410
06 Aug 26	2.42200 -0.06	2.53	2.40	2.50	81,698
05 Aug 26	2.48400 +0.05	2.50	2.39	2.43	51,857
04 Aug 26	2.43600 +0.01	2.47	2.41	2.41	32,299
03 Aug 26	2.42600 -0.04	2.50	2.41	2.47	59,176
31 Jul 26	2.46800 -0.04	2.57	2.46	2.48	62,398
30 Jul 26	2.50800 -0.01	2.53	2.45	2.53	77,793
29 Jul 26	2.52000 +0.01	2.61	2.49	2.51	153,280
28 Jul 26	2.51400 -0.04	2.56	2.48	2.50	100,448
27 Jul 26	2.55000 -0.04	2.64	2.53	2.63	154,833
24 Jul 26	2.59200 +0.13	2.63	2.48	2.51	136,484
23 Jul 26	2.46200 -0.04	2.58	2.45	2.58	64,527
22 Jul 26	2.50000 +0.07	2.57	2.39	2.45	191,256
21 Jul 26	2.42800 +0.13	2.45	2.28	2.28	136,653
20 Jul 26	2.29600 -0.01	2.39	2.28	2.39	132,982
17 Jul 26	2.31000 -0.06	2.39	2.29	2.39	81,219
16 Jul 26	2.36600 -0.07	2.46	2.33	2.46	236,172
15 Jul 26	2.43400 -0.11	2.57	2.43	2.50	161,937
14 Jul 26	2.54000 +0.00	2.55	2.46	2.50	118,363
13 Jul 26	2.54200 -0.05	2.64	2.53	2.61	81,312
10 Jul 26	2.59000 -0.11	2.80	2.55	2.71	147,970
09 Jul 26	2.70200 +0.06	2.74	2.62	2.66	82,718
08 Jul 26	2.64600 -0.08	2.73	2.64	2.70	146,700
07 Jul 26	2.72800 -0.09	2.84	2.70	2.82	124,047
06 Jul 26	2.82200 -0.03	2.91	2.81	2.85	193,147
03 Jul 26	2.85200 +0.00	2.92	2.80	2.83	221,791
02 Jul 26	2.85000 +0.30	2.96	2.61	2.78	694,640
01 Jul 26	2.54600 -0.04	2.62	2.54	2.60	79,273
30 Jun 26	2.58400 +0.10	2.72	2.46	2.52	246,043
29 Jun 26	2.48600 +0.04	2.53	2.40	2.42	89,017
26 Jun 26	2.45000 +0.04	2.48	2.36	2.40	119,714
25 Jun 26	2.41000 -0.06	2.56	2.39	2.56	141,962
24 Jun 26	2.46800 -0.04	2.59	2.45	2.55	100,168
23 Jun 26	2.50800 +0.06	2.55	2.41	2.41	195,046
22 Jun 26	2.45000 -0.22	2.67	2.42	2.67	463,358
19 Jun 26	2.67000 -0.03	2.70	2.60	2.69	155,382
18 Jun 26	2.69600 -0.05	2.80	2.67	2.75	118,752
17 Jun 26	2.74600 +0.06	2.75	2.67	2.70	66,375
16 Jun 26	2.69000 -0.08	2.78	2.66	2.73	165,864
15 Jun 26	2.77200 +0.01	2.83	2.71	2.80	183,648
12 Jun 26	2.76400 +0.01	2.87	2.71	2.79	197,672
11 Jun 26	2.75600 +0.03	2.99	2.67	2.72	448,565
10 Jun 26	2.72200 +0.21	3.06	2.67	2.99	985,366
09 Jun 26	2.51200 -0.10	2.66	2.51	2.66	177,447
08 Jun 26	2.61200 -0.03	2.65	2.54	2.62	194,757
05 Jun 26	2.64000 -0.05	2.80	2.63	2.78	254,029
04 Jun 26	2.69000 -0.01	2.70	2.60	2.69	296,619
03 Jun 26	2.69800 -0.25	2.97	2.67	2.97	732,768
02 Jun 26	2.95000 -0.08	3.05	2.94	3.04	286,291
01 Jun 26	3.02600 -0.05	3.10	2.97	3.05	308,626
29 May 26	3.07600 -0.11	3.21	3.05	3.19	263,163
28 May 26	3.19000 +0.07	3.31	3.05	3.15	400,749
27 May 26	3.12400 -0.08	3.25	3.12	3.20	182,667
26 May 26	3.20000 -0.05	3.26	3.16	3.26	90,138
25 May 26	3.24800 +0.18	3.28	3.07	3.08	214,246
22 May 26	3.06400 +0.00	3.15	3.04	3.04	204,308
21 May 26	3.06200 -0.12	3.25	2.96	3.21	362,412
20 May 26	3.18200 -0.06	3.23	3.10	3.22	238,605
19 May 26	3.23800 -0.11	3.38	3.22	3.38	270,118
18 May 26	3.35200 -0.23	3.58	3.33	3.52	355,534
15 May 26	3.58400 +0.01	3.73	3.48	3.57	464,352
14 May 26	3.57000 +0.02	3.73	3.52	3.55	296,882
13 May 26	3.54800 +0.11	3.55	3.33	3.40	167,787
12 May 26	3.43400 +0.06	3.49	3.20	3.22	228,192
11 May 26	3.37800 +0.18	3.49	3.17	3.17	321,312
08 May 26	3.19800 -0.06	3.28	3.17	3.20	97,472
07 May 26	3.25400 -0.06	3.43	3.21	3.39	192,746
06 May 26	3.31600 +0.14	3.40	3.12	3.15	254,543
05 May 26	3.17400 +0.01	3.24	3.10	3.17	147,022
04 May 26	3.16000 -0.17	3.39	3.16	3.34	185,385
30 Apr 26	3.32600 +0.11	3.36	3.16	3.16	112,930
29 Apr 26	3.22000 -0.21	3.45	3.22	3.38	181,179
28 Apr 26	3.43000 -0.04	3.58	3.40	3.58	222,655
27 Apr 26	3.47200 +0.17	3.50	3.28	3.34	236,698
24 Apr 26	3.30600 -0.03	3.38	3.22	3.33	175,191
23 Apr 26	3.34000 +0.01	3.44	3.29	3.36	130,416
22 Apr 26	3.33000 -0.10	3.48	3.26	3.40	344,749
21 Apr 26	3.43200 -0.07	3.55	3.42	3.55	239,896
20 Apr 26	3.50200 -0.28	3.71	3.45	3.71	537,895
17 Apr 26	3.78200 +0.05	3.95	3.63	3.74	756,386
16 Apr 26	3.72800 +0.17	3.75	3.53	3.55	374,134
15 Apr 26	3.55600 -0.07	3.80	3.51	3.63	523,302
14 Apr 26	3.63000 -0.07	3.83	3.44	3.81	1,045,088
13 Apr 26	3.70000 +0.51	4.14	3.15	3.19	2,759,822
10 Apr 26	3.18800 +0.15	3.30	3.06	3.09	332,798
09 Apr 26	3.03600 -0.05	3.12	3.00	3.08	84,171
08 Apr 26	3.08800 +0.20	3.22	3.00	3.02	231,325
07 Apr 26	2.88800 -0.22	3.09	2.87	3.09	196,093
02 Apr 26	3.10500 +0.10	3.12	2.89	2.95	249,903
01 Apr 26	3.01000 +0.17	3.09	2.91	2.91	173,876
31 Mar 26	2.83500 +0.03	2.90	2.73	2.79	131,404
30 Mar 26	2.80500 +0.00	2.82	2.74	2.81	158,893
27 Mar 26	2.81000 -0.04	2.91	2.80	2.90	119,612
26 Mar 26	2.85000 -0.10	2.91	2.80	2.91	152,226
25 Mar 26	2.95000 +0.08	2.97	2.89	2.89	100,169
24 Mar 26	2.87000 -0.15	3.08	2.87	3.08	107,068
23 Mar 26	3.01500 +0.09	3.02	2.71	2.83	342,861
20 Mar 26	2.93000 -0.04	3.18	2.90	2.98	292,702
19 Mar 26	2.97000 -0.11	3.08	2.95	3.06	262,019
18 Mar 26	3.08000 -0.04	3.19	3.07	3.12	80,187
17 Mar 26	3.12000 +0.02	3.28	3.08	3.11	152,370
16 Mar 26	3.10000 -0.05	3.20	3.08	3.20	142,099
13 Mar 26	3.15000 -0.04	3.24	3.05	3.06	214,196
12 Mar 26	3.19000 -0.18	3.38	3.14	3.35	243,179
11 Mar 26	3.37000 -0.09	3.50	3.33	3.47	123,439
10 Mar 26	3.45500 +0.19	3.55	3.32	3.32	290,236
09 Mar 26	3.26000 +0.10	3.34	3.04	3.10	286,584
06 Mar 26	3.16000 -0.15	3.46	3.15	3.46	222,540
05 Mar 26	3.31000 +0.00	3.52	3.25	3.29	203,465
04 Mar 26	3.31000 +0.10	3.33	3.10	3.14	121,669
03 Mar 26	3.21000 -0.19	3.37	3.21	3.37	206,587
02 Mar 26	3.40000 -0.04	3.47	3.21	3.22	234,194
27 Feb 26	3.44500 -0.07	3.52	3.35	3.43	168,827
26 Feb 26	3.51000 -0.12	3.68	3.40	3.67	234,718
25 Feb 26	3.63000 +0.18	3.70	3.46	3.48	430,582
24 Feb 26	3.45000 +0.01	3.50	3.34	3.44	142,932
23 Feb 26	3.44500 +0.00	3.62	3.40	3.45	198,906
20 Feb 26	3.44000 +0.04	3.48	3.40	3.44	76,099
19 Feb 26	3.40000 -0.09	3.52	3.38	3.51	242,052
18 Feb 26	3.49000 +0.19	3.52	3.18	3.22	354,648
17 Feb 26	3.29500 +0.06	3.33	3.16	3.33	101,793
16 Feb 26	3.23500 -0.07	3.39	3.21	3.32	104,029
13 Feb 26	3.30500 +0.21	3.34	3.06	3.10	251,879
12 Feb 26	3.10000 -0.05	3.22	3.08	3.16	217,515
11 Feb 26	3.14500 -0.23	3.36	3.11	3.35	221,637
10 Feb 26	3.37500 +0.18	3.42	3.21	3.25	258,337
09 Feb 26	3.19000 +0.09	3.32	3.12	3.12	296,990
06 Feb 26	3.10500 -0.05	3.20	3.06	3.08	174,779
05 Feb 26	3.15500 +0.03	3.19	3.08	3.10	145,964
04 Feb 26	3.12500 -0.08	3.23	3.05	3.10	239,631
03 Feb 26	3.20000 -0.09	3.34	3.17	3.30	151,952
02 Feb 26	3.28500 +0.04	3.35	3.20	3.20	179,654
30 Jan 26	3.25000 -0.02	3.35	3.19	3.20	181,008
29 Jan 26	3.26500 -0.15	3.42	3.20	3.39	351,468
28 Jan 26	3.42000 -0.13	3.50	3.36	3.45	260,925
27 Jan 26	3.55500 +0.07	3.57	3.46	3.49	125,499
26 Jan 26	3.49000 -0.24	3.80	3.43	3.78	270,597
23 Jan 26	3.73500 +0.08	3.78	3.61	3.61	194,756
22 Jan 26	3.65000 +0.19	3.65	3.42	3.50	223,571
21 Jan 26	3.46500 -0.03	3.51	3.39	3.49	148,417
20 Jan 26	3.49500 -0.07	3.53	3.40	3.53	174,520
19 Jan 26	3.56500 +0.08	3.62	3.32	3.45	423,510
16 Jan 26	3.49000 -0.09	3.58	3.43	3.56	275,172
15 Jan 26	3.58000 +0.04	3.72	3.48	3.55	253,415
14 Jan 26	3.54000 -0.07	3.67	3.44	3.60	305,921
13 Jan 26	3.61000 -0.02	3.69	3.57	3.59	138,824
12 Jan 26	3.62500 -0.23	3.83	3.54	3.82	434,971
09 Jan 26	3.86000 -0.09	3.97	3.80	3.86	186,697
08 Jan 26	3.94500 -0.09	4.11	3.88	3.98	157,470
07 Jan 26	4.03000 +0.22	4.05	3.71	3.89	318,917
06 Jan 26	3.81000 -0.11	4.00	3.78	3.91	321,510
05 Jan 26	3.92000 -0.30	4.25	3.91	4.24	349,926
02 Jan 26	4.21500 +0.02	4.35	4.17	4.26	253,336
31 Dec 25	4.19500 +0.05	4.23	4.08	4.09	109,001
30 Dec 25	4.14500 -0.04	4.34	4.09	4.20	416,400
29 Dec 25	4.18500 +0.05	4.45	4.03	4.10	718,520
24 Dec 25	4.13500 +0.04	4.17	4.05	4.10	81,592
23 Dec 25	4.10000 +0.05	4.26	4.03	4.08	506,954
22 Dec 25	4.05000 +0.32	4.07	3.76	3.77	607,662
19 Dec 25	3.73000 +0.21	3.80	3.53	3.53	357,445
18 Dec 25	3.51500 +0.08	3.66	3.31	3.40	339,169
17 Dec 25	3.43500 +0.00	3.50	3.12	3.36	1,001,474
16 Dec 25	3.43000 -0.67	3.85	3.42	3.80	1,373,249
15 Dec 25	4.10500 -0.01	4.18	3.88	4.18	401,700
12 Dec 25	4.11000 -0.46	4.53	4.11	4.50	590,414
11 Dec 25	4.57000 +0.29	4.67	4.26	4.32	767,529
10 Dec 25	4.28500 +0.27	4.31	3.97	4.00	442,040
09 Dec 25	4.01500 -0.06	4.09	3.88	4.04	297,911
08 Dec 25	4.07000 -0.05	4.32	3.98	4.20	406,978
05 Dec 25	4.12000 -0.12	4.28	4.07	4.26	281,381
04 Dec 25	4.24000 +0.21	4.26	3.88	4.03	339,070
03 Dec 25	4.02500 -0.05	4.30	3.96	4.13	320,697
02 Dec 25	4.07500 +0.02	4.20	3.84	4.00	500,622
01 Dec 25	4.05500 -0.38	4.43	3.98	4.42	760,466
28 Nov 25	4.43500 -0.01	4.51	4.31	4.50	219,474
27 Nov 25	4.44500 +0.05	4.51	4.22	4.39	295,068
26 Nov 25	4.39500 -0.13	4.64	4.14	4.60	765,666
25 Nov 25	4.52000 -0.03	4.75	4.37	4.75	881,873
24 Nov 25	4.55000 +0.45	4.64	4.21	4.21	1,046,386
21 Nov 25	4.10500 -0.20	4.40	4.04	4.12	936,477
20 Nov 25	4.30000 +0.40	4.37	3.92	4.07	1,205,479
19 Nov 25	3.90500 +0.33	4.10	3.55	3.65	1,143,919
18 Nov 25	3.57500 -0.12	3.70	3.51	3.69	333,839
17 Nov 25	3.69500 +0.29	3.78	3.37	3.42	808,308
14 Nov 25	3.40500 +0.19	3.40	3.11	3.16	254,690
13 Nov 25	3.21000 -0.11	3.43	3.18	3.33	230,723
12 Nov 25	3.32000 +0.04	3.55	3.23	3.28	602,436
11 Nov 25	3.27500 +0.07	3.29	3.10	3.16	234,505
10 Nov 25	3.21000 +0.35	3.29	3.02	3.02	568,497
07 Nov 25	2.86000 -0.01	2.92	2.80	2.86	189,910
06 Nov 25	2.87000 -0.04	3.00	2.82	2.88	140,530
05 Nov 25	2.91000 -0.03	2.97	2.88	2.90	83,427
04 Nov 25	2.94000 +0.01	2.99	2.87	2.88	154,590
03 Nov 25	2.93500 -0.15	3.17	2.87	3.15	328,609
31 Oct 25	3.08500 +0.03	3.16	3.01	3.01	217,704
30 Oct 25	3.05500 -0.24	3.35	3.00	3.33	413,704
29 Oct 25	3.30000 +0.20	3.32	3.09	3.09	368,167
28 Oct 25	3.09500 -0.04	3.30	3.03	3.24	659,891
27 Oct 25	3.13500 +0.14	3.18	2.86	3.00	520,386
24 Oct 25	2.99000 +0.01	3.03	2.90	2.97	345,394
23 Oct 25	2.98000 -0.13	3.16	2.89	3.13	696,319
22 Oct 25	3.10500 -0.03	3.35	3.08	3.35	546,755
21 Oct 25	3.13000 -0.09	3.52	3.03	3.42	745,203
20 Oct 25	3.22000 -0.19	3.63	3.00	3.54	1,526,336
17 Oct 25	3.41000 -0.65	4.13	3.39	3.90	1,684,478
16 Oct 25	4.06500 +0.45	4.84	3.55	3.65	3,153,879
15 Oct 25	3.62000 -0.13	3.85	3.38	3.75	801,503
14 Oct 25	3.75000 -0.15	4.08	3.64	4.05	777,456
13 Oct 25	3.90000 +0.30	4.02	3.63	3.79	951,844
10 Oct 25	3.60000 -0.01	4.14	3.55	3.70	1,804,920
09 Oct 25	3.61000 -0.27	3.89	3.53	3.87	931,419
08 Oct 25	3.88000 +0.63	4.01	3.14	3.23	2,208,073
07 Oct 25	3.25500 +0.26	3.27	3.02	3.03	742,956
06 Oct 25	2.99500 -0.05	3.07	2.86	3.07	325,288
03 Oct 25	3.04000 +0.16	3.23	2.88	3.00	738,292
02 Oct 25	2.87500 +0.10	3.13	2.82	3.00	931,979
01 Oct 25	2.78000 +0.42	2.80	2.36	2.38	800,422
30 Sep 25	2.36000 +0.09	2.48	2.26	2.31	984,959
29 Sep 25	2.26500 -0.72	2.75	2.03	2.72	2,339,556
26 Sep 25	2.98500 +0.02	3.15	2.73	3.03	481,041
25 Sep 25	2.96500 -0.11	3.13	2.94	3.05	334,757
24 Sep 25	3.07000 -0.10	3.15	2.92	3.06	389,571
23 Sep 25	3.17000 +0.01	3.41	3.06	3.17	573,395
22 Sep 25	3.16500 +0.10	3.33	3.09	3.11	790,085
19 Sep 25	3.07000 +0.30	3.16	2.80	2.80	935,018
18 Sep 25	2.77000 +0.07	2.85	2.66	2.67	349,753
17 Sep 25	2.70500 -0.01	2.78	2.62	2.68	248,142
16 Sep 25	2.71000 +0.04	2.88	2.63	2.67	374,136
15 Sep 25	2.67000 -0.01	2.80	2.64	2.66	212,440
12 Sep 25	2.68500 -0.11	2.81	2.61	2.61	288,374
11 Sep 25	2.79000 +0.20	2.90	2.62	2.65	619,074
10 Sep 25	2.59000 +0.11	2.65	2.46	2.50	334,878
09 Sep 25	2.48000 +0.06	2.54	2.36	2.39	261,168
08 Sep 25	2.42000 +0.13	2.45	2.23	2.24	205,474
05 Sep 25	2.28500 +0.04	2.35	2.23	2.24	140,551
04 Sep 25	2.25000 +0.02	2.27	2.20	2.23	97,443
03 Sep 25	2.23000 +0.02	2.29	2.20	2.22	91,200
02 Sep 25	2.21000 -0.19	2.39	2.17	2.39	256,208
01 Sep 25	2.40000 +0.11	2.42	2.25	2.25	229,450
29 Aug 25	2.29000 -0.01	2.36	2.24	2.25	154,364
28 Aug 25	2.30000 -0.02	2.32	2.25	2.31	137,010
27 Aug 25	2.31500 +0.04	2.37	2.27	2.27	162,328
26 Aug 25	2.28000 -0.11	2.34	2.27	2.32	222,490
25 Aug 25	2.39000 -0.12	2.49	2.33	2.49	386,185
22 Aug 25	2.51000 +0.09	2.55	2.43	2.44	131,616
21 Aug 25	2.42500 -0.13	2.53	2.40	2.51	376,066
20 Aug 25	2.55500 -0.09	2.67	2.51	2.67	276,104
19 Aug 25	2.64500 +0.12	2.72	2.51	2.60	359,455
18 Aug 25	2.52500 -0.01	2.63	2.48	2.58	244,587
15 Aug 25	2.54000 +0.00	2.59	2.47	2.47	203,453
14 Aug 25	2.54000 +0.07	2.55	2.42	2.50	162,204
13 Aug 25	2.47500 +0.17	2.65	2.34	2.34	623,705
12 Aug 25	2.30000 +0.00	2.39	2.29	2.29	128,126
11 Aug 25	2.29500 -0.07	2.49	2.29	2.44	280,127
08 Aug 25	2.37000 -0.06	2.52	2.36	2.49	282,451
07 Aug 25	2.43000 +0.12	2.49	2.34	2.35	257,916
06 Aug 25	2.31000 -0.02	2.53	2.26	2.38	530,767
05 Aug 25	2.33000 -0.41	2.88	2.26	2.63	1,055,857
04 Aug 25	2.74500 +0.25	3.19	2.64	3.00	1,188,763
01 Aug 25	2.49000 +0.18	2.59	2.24	2.29	633,631
31 Jul 25	2.31000 -0.21	2.56	2.24	2.55	548,909
30 Jul 25	2.52000 +0.09	2.69	2.44	2.45	470,198
29 Jul 25	2.43500 -0.19	2.94	2.41	2.52	1,262,939
28 Jul 25	2.62500 +0.39	2.65	2.25	2.27	1,124,055
25 Jul 25	2.23000 +0.33	2.26	1.77	1.80	959,200
24 Jul 25	1.89800 -0.06	2.07	1.84	1.97	558,282
23 Jul 25	1.96000 +0.43	1.97	1.52	1.54	949,132
22 Jul 25	1.53000 +0.01	1.54	1.52	1.54	38,007
21 Jul 25	1.52200 -0.05	1.60	1.49	1.60	150,585
18 Jul 25	1.56800 -0.01	1.60	1.54	1.60	149,668
17 Jul 25	1.58200 -0.05	1.63	1.57	1.60	92,964
16 Jul 25	1.63400 -0.14	1.82	1.61	1.82	343,273
15 Jul 25	1.77800 +0.12	2.05	1.71	1.90	1,277,042
14 Jul 25	1.66000 +0.30	1.66	1.34	1.34	278,135
11 Jul 25	1.35600 +0.02	1.38	1.33	1.35	49,260
10 Jul 25	1.33200 -0.01	1.35	1.32	1.35	30,805
09 Jul 25	1.34000 -0.02	1.36	1.32	1.36	48,004
08 Jul 25	1.35800 -0.01	1.38	1.34	1.36	30,811
07 Jul 25	1.36600 -0.03	1.41	1.35	1.41	42,428
04 Jul 25	1.39800 +0.02	1.40	1.35	1.39	30,352
03 Jul 25	1.37600 +0.02	1.41	1.35	1.37	100,640
02 Jul 25	1.35600 +0.01	1.37	1.32	1.35	80,660
01 Jul 25	1.34600 +0.07	1.40	1.30	1.31	143,252
30 Jun 25	1.28000 +0.02	1.30	1.25	1.25	19,923
27 Jun 25	1.25600 -0.03	1.28	1.25	1.27	70,584
26 Jun 25	1.28400 +0.01	1.31	1.28	1.31	25,620
25 Jun 25	1.27000 -0.01	1.32	1.26	1.28	40,477
24 Jun 25	1.28200 +0.02	1.30	1.24	1.24	72,636
23 Jun 25	1.26000 -0.02	1.28	1.24	1.25	70,666
20 Jun 25	1.27600 +0.04	1.29	1.24	1.24	57,441
19 Jun 25	1.23400 -0.01	1.26	1.23	1.26	57,431
18 Jun 25	1.24000 -0.03	1.29	1.24	1.29	35,214
17 Jun 25	1.26800 +0.01	1.27	1.25	1.27	61,241
16 Jun 25	1.26000 -0.02	1.29	1.26	1.28	48,194
13 Jun 25	1.28000 +0.00	1.29	1.25	1.28	85,274
12 Jun 25	1.27800 -0.02	1.30	1.27	1.28	80,976
11 Jun 25	1.29400 +0.00	1.32	1.29	1.32	37,802
10 Jun 25	1.29000 +0.00	1.31	1.29	1.31	62,346
09 Jun 25	1.29000 +0.00	1.34	1.29	1.34	40,286
06 Jun 25	1.28800 -0.02	1.31	1.28	1.31	51,817
05 Jun 25	1.31000 -0.02	1.40	1.29	1.40	124,594
04 Jun 25	1.33000 -0.01	1.36	1.33	1.35	46,778
03 Jun 25	1.33800 -0.02	1.39	1.33	1.36	41,032
02 Jun 25	1.36000 +0.03	1.40	1.34	1.34	89,468
30 May 25	1.33200 -0.03	1.36	1.33	1.36	42,375
29 May 25	1.35800 +0.00	1.38	1.33	1.37	50,435
28 May 25	1.35800 -0.03	1.38	1.34	1.38	45,406
27 May 25	1.38600 -0.01	1.41	1.36	1.40	66,938
26 May 25	1.39600 -0.02	1.44	1.39	1.44	47,057
23 May 25	1.41600 +0.08	1.46	1.32	1.35	188,935
22 May 25	1.33600 -0.01	1.34	1.32	1.34	36,869
21 May 25	1.34200 +0.00	1.36	1.31	1.34	56,513
20 May 25	1.33800 -0.01	1.35	1.32	1.34	56,112
19 May 25	1.34800 -0.01	1.37	1.34	1.37	41,984
16 May 25	1.35800 +0.01	1.37	1.34	1.36	30,097
15 May 25	1.34800 +0.04	1.37	1.30	1.30	99,034
14 May 25	1.30400 -0.03	1.34	1.30	1.34	78,529
13 May 25	1.33200 -0.02	1.37	1.33	1.35	77,874
12 May 25	1.35000 -0.04	1.39	1.33	1.38	144,203
09 May 25	1.39000 +0.00	1.43	1.38	1.38	70,281
08 May 25	1.39000 -0.01	1.41	1.36	1.40	77,556
07 May 25	1.40400 -0.10	1.47	1.39	1.47	202,676
06 May 25	1.50400 +0.04	1.52	1.47	1.49	247,490
05 May 25	1.46000 +0.01	1.48	1.45	1.48	87,942
02 May 25	1.45200 +0.06	1.48	1.40	1.40	129,256
30 Apr 25	1.39600 +0.01	1.42	1.39	1.42	62,098
29 Apr 25	1.39000 -0.04	1.43	1.37	1.43	125,500
28 Apr 25	1.43200 +0.05	1.44	1.38	1.39	87,709
25 Apr 25	1.38000 -0.01	1.43	1.38	1.40	74,128
24 Apr 25	1.38600 +0.04	1.39	1.33	1.36	99,326
23 Apr 25	1.34400 +0.03	1.37	1.31	1.32	41,358
22 Apr 25	1.31200 -0.04	1.34	1.29	1.31	175,836
17 Apr 25	1.35000 +0.00	1.35	1.32	1.35	43,908
16 Apr 25	1.34800 -0.07	1.41	1.34	1.39	94,023
15 Apr 25	1.41400 +0.00	1.44	1.38	1.39	155,438
14 Apr 25	1.41800 +0.12	1.43	1.31	1.37	298,044
11 Apr 25	1.30200 +0.13	1.38	1.19	1.20	629,821
10 Apr 25	1.17000 +0.04	1.24	1.17	1.24	109,798
09 Apr 25	1.12600 -0.12	1.19	1.11	1.16	166,031
08 Apr 25	1.25000 +0.13	1.27	1.13	1.19	417,289
07 Apr 25	1.11600 +0.02	1.13	1.01	1.01	180,320
04 Apr 25	1.10000 -0.08	1.20	1.08	1.20	193,104
03 Apr 25	1.18000 -0.04	1.23	1.17	1.20	89,178
02 Apr 25	1.21800 -0.09	1.25	1.20	1.25	188,803
01 Apr 25	1.30400 +0.11	1.30	1.20	1.21	232,023
31 Mar 25	1.19600 -0.02	1.28	1.16	1.28	132,402
28 Mar 25	1.21400 -0.05	1.27	1.21	1.27	87,250
27 Mar 25	1.26000 -0.02	1.30	1.26	1.28	96,833
26 Mar 25	1.28000 -0.01	1.32	1.28	1.30	91,297
25 Mar 25	1.29000 +0.03	1.31	1.25	1.25	162,271
24 Mar 25	1.26200 +0.00	1.30	1.24	1.27	79,343
21 Mar 25	1.26000 +0.03	1.27	1.22	1.24	89,739
20 Mar 25	1.23000 -0.01	1.24	1.18	1.24	126,947
19 Mar 25	1.23600 -0.01	1.25	1.20	1.25	65,064
18 Mar 25	1.24200 +0.06	1.25	1.18	1.19	276,650
17 Mar 25	1.18200 -0.04	1.25	1.14	1.22	422,664
14 Mar 25	1.22400 -0.02	1.69	1.22	1.30	2,346,096
13 Mar 25	1.24800 +0.02	1.29	1.22	1.22	55,884
12 Mar 25	1.23000 +0.01	1.25	1.22	1.23	29,840
11 Mar 25	1.21600 +0.00	1.30	1.21	1.21	136,174
10 Mar 25	1.21600 -0.04	1.28	1.22	1.27	76,941
07 Mar 25	1.25600 +0.05	1.29	1.20	1.20	79,046
06 Mar 25	1.20400 -0.07	1.27	1.20	1.27	191,102
05 Mar 25	1.27000 +0.00	1.34	1.25	1.28	162,171
04 Mar 25	1.27200 -0.10	1.32	1.26	1.32	117,999
03 Mar 25	1.36800 +0.06	1.38	1.26	1.31	161,164
28 Feb 25	1.31000 -0.07	1.37	1.29	1.36	165,427
27 Feb 25	1.38400 -0.05	1.45	1.36	1.43	110,488
26 Feb 25	1.43600 -0.01	1.45	1.42	1.44	50,701
25 Feb 25	1.45000 -0.05	1.51	1.43	1.50	82,191
24 Feb 25	1.50200 +0.00	1.53	1.49	1.51	60,616
21 Feb 25	1.50200 -0.01	1.56	1.49	1.56	72,052
20 Feb 25	1.51000 -0.02	1.54	1.50	1.54	69,106
19 Feb 25	1.53000 -0.01	1.55	1.50	1.54	57,928
18 Feb 25	1.53800 +0.01	1.56	1.50	1.52	239,556
17 Feb 25	1.52400 -0.02	1.60	1.52	1.60	69,429
14 Feb 25	1.54000 +0.03	1.66	1.51	1.51	304,114
13 Feb 25	1.51200 +0.00	1.53	1.51	1.51	34,742
12 Feb 25	1.51000 +0.00	1.55	1.50	1.55	51,093
11 Feb 25	1.51400 +0.00	1.56	1.50	1.51	54,351
10 Feb 25	1.51000 -0.04	1.55	1.51	1.54	51,043
07 Feb 25	1.54600 -0.02	1.59	1.54	1.56	41,632
06 Feb 25	1.56800 +0.02	1.60	1.56	1.56	59,176
05 Feb 25	1.54600 +0.04	1.56	1.53	1.53	25,247
04 Feb 25	1.50800 +0.01	1.53	1.50	1.53	22,465
03 Feb 25	1.50000 -0.04	1.60	1.48	1.60	47,512
31 Jan 25	1.54000 +0.02	1.55	1.52	1.52	20,209
30 Jan 25	1.51800 +0.00	1.54	1.52	1.54	13,828
29 Jan 25	1.51400 +0.01	1.54	1.51	1.51	18,435
28 Jan 25	1.50600 -0.03	1.55	1.50	1.51	53,251
27 Jan 25	1.53400 -0.03	1.60	1.53	1.56	28,926
24 Jan 25	1.56400 +0.02	1.60	1.54	1.56	43,874
23 Jan 25	1.54000 +0.03	1.62	1.52	1.54	110,883
22 Jan 25	1.50600 +0.00	1.55	1.51	1.53	41,334
21 Jan 25	1.50400 -0.01	1.56	1.50	1.51	76,445
20 Jan 25	1.51400 -0.03	1.55	1.50	1.54	37,390
17 Jan 25	1.54000 -0.05	1.61	1.53	1.58	76,265
16 Jan 25	1.59400 -0.06	1.71	1.59	1.62	61,920
15 Jan 25	1.65000 -0.04	1.75	1.64	1.75	34,537
14 Jan 25	1.69000 -0.05	1.74	1.68	1.72	56,315
13 Jan 25	1.74000 -0.04	1.82	1.72	1.82	35,596
10 Jan 25	1.78200 +0.01	1.83	1.75	1.76	50,124
09 Jan 25	1.77200 -0.05	1.82	1.75	1.82	51,612
08 Jan 25	1.82000 -0.18	2.02	1.81	2.02	82,603
07 Jan 25	2.00000 +0.09	2.08	1.95	1.95	257,611
06 Jan 25	1.91000 +0.26	1.91	1.61	1.67	159,442
03 Jan 25	1.65400 -0.07	1.73	1.65	1.73	44,835
02 Jan 25	1.72000 +0.09	1.72	1.63	1.66	116,790
31 Dec 24	1.63000 +0.05	1.72	1.61	1.66	330,892
30 Dec 24	1.58000 +0.12	1.60	1.45	1.46	86,358
27 Dec 24	1.46000 -0.02	1.50	1.44	1.48	77,868
24 Dec 24	1.48000 -0.02	1.50	1.47	1.48	29,287
23 Dec 24	1.50000 +0.01	1.52	1.48	1.52	39,062
20 Dec 24	1.49200 -0.01	1.52	1.46	1.52	40,617
19 Dec 24	1.49800 -0.06	1.56	1.41	1.53	86,308
18 Dec 24	1.55600 -0.03	1.60	1.53	1.54	50,245
17 Dec 24	1.59000 -0.01	1.62	1.53	1.58	75,761
16 Dec 24	1.59800 -0.07	1.74	1.55	1.67	122,981
13 Dec 24	1.66800 -0.11	1.77	1.65	1.77	72,635
12 Dec 24	1.77400 -0.07	1.87	1.76	1.87	46,777
11 Dec 24	1.84200 -0.02	1.89	1.83	1.86	15,669
10 Dec 24	1.86000 +0.02	1.90	1.83	1.85	47,792
09 Dec 24	1.84000 +0.03	1.87	1.82	1.84	35,942
06 Dec 24	1.81400 +0.04	1.84	1.78	1.78	36,774
05 Dec 24	1.77800 -0.02	1.80	1.75	1.78	31,492
04 Dec 24	1.79400 -0.01	1.84	1.79	1.84	17,173
03 Dec 24	1.80000 -0.07	1.87	1.79	1.84	50,318
02 Dec 24	1.86800 -0.06	1.92	1.87	1.89	16,255
29 Nov 24	1.93000 +0.06	1.96	1.87	1.87	31,388
28 Nov 24	1.87400 -0.06	1.98	1.87	1.98	43,684
27 Nov 24	1.93200 +0.02	2.04	1.93	1.99	151,475
26 Nov 24	1.91000 +0.15	1.92	1.78	1.78	140,774
25 Nov 24	1.76000 +0.03	1.79	1.72	1.79	40,063
22 Nov 24	1.72600 +0.02	1.73	1.68	1.71	39,981
21 Nov 24	1.71000 -0.03	1.75	1.71	1.73	22,569
20 Nov 24	1.73600 -0.04	1.79	1.73	1.79	31,629
19 Nov 24	1.78000 +0.05	1.82	1.74	1.74	59,219
18 Nov 24	1.72800 -0.01	1.75	1.70	1.72	22,116
15 Nov 24	1.73400 -0.03	1.77	1.72	1.72	15,984
14 Nov 24	1.76000 -0.04	1.81	1.75	1.81	27,747
13 Nov 24	1.80000 +0.05	1.84	1.76	1.77	67,622
12 Nov 24	1.75200 +0.06	1.81	1.71	1.71	86,937
11 Nov 24	1.69400 -0.02	1.71	1.66	1.66	29,105
08 Nov 24	1.71000 +0.02	1.71	1.67	1.68	20,226
07 Nov 24	1.68800 -0.01	1.73	1.68	1.73	33,451
06 Nov 24	1.70200 +0.00	1.74	1.68	1.74	52,978
05 Nov 24	1.70000 -0.03	1.75	1.68	1.72	67,373
04 Nov 24	1.72600 +0.03	1.75	1.69	1.71	39,974
01 Nov 24	1.69600 -0.02	1.77	1.69	1.77	41,375
31 Oct 24	1.71200 +0.00	1.73	1.71	1.72	27,397
30 Oct 24	1.71000 -0.04	1.77	1.71	1.77	39,940
29 Oct 24	1.74600 +0.00	1.76	1.73	1.74	26,380
28 Oct 24	1.74400 -0.01	1.77	1.74	1.76	31,204
25 Oct 24	1.75000 -0.02	1.80	1.73	1.80	19,638
24 Oct 24	1.77200 +0.02	1.87	1.76	1.87	49,552
23 Oct 24	1.75000 -0.03	1.79	1.73	1.78	51,135
22 Oct 24	1.77800 -0.02	1.81	1.78	1.81	25,371
21 Oct 24	1.80200 -0.03	1.84	1.78	1.81	26,661
18 Oct 24	1.83600 +0.01	1.87	1.80	1.87	22,763
17 Oct 24	1.82800 +0.01	1.88	1.80	1.88	37,755
16 Oct 24	1.82200 -0.01	1.85	1.82	1.83	21,953
15 Oct 24	1.82800 +0.00	1.85	1.82	1.82	29,051
14 Oct 24	1.82800 -0.04	1.84	1.82	1.84	28,197
11 Oct 24	1.86600 +0.00	1.89	1.85	1.86	22,722
10 Oct 24	1.86200 -0.06	1.97	1.86	1.97	39,311
09 Oct 24	1.91800 +0.06	1.96	1.85	1.89	96,462
08 Oct 24	1.85600 +0.04	1.90	1.78	1.78	45,220
07 Oct 24	1.81400 +0.01	1.83	1.76	1.79	89,533
04 Oct 24	1.80800 +0.00	1.82	1.76	1.80	54,097
03 Oct 24	1.81200 -0.05	1.91	1.81	1.87	38,105
02 Oct 24	1.86000 -0.08	1.93	1.84	1.93	61,754
01 Oct 24	1.93800 +0.00	1.96	1.90	1.96	25,930
30 Sep 24	1.94000 -0.01	1.97	1.91	1.93	20,832
27 Sep 24	1.95400 +0.01	1.97	1.92	1.96	25,409
26 Sep 24	1.94000 +0.03	1.97	1.90	1.93	22,675
25 Sep 24	1.91400 -0.06	1.99	1.89	1.91	52,476
24 Sep 24	1.97000 +0.01	1.99	1.93	1.97	26,890
23 Sep 24	1.96000 -0.01	2.05	1.96	2.05	55,470
20 Sep 24	1.96800 -0.10	2.07	1.96	2.07	54,114
19 Sep 24	2.07000 +0.00	2.07	2.03	2.03	18,133
18 Sep 24	2.06500 -0.02	2.08	2.04	2.06	14,378
17 Sep 24	2.09000 +0.07	2.09	2.02	2.02	31,874
16 Sep 24	2.02000 -0.05	2.09	2.02	2.09	24,420
13 Sep 24	2.07000 +0.00	2.09	2.05	2.08	21,847
12 Sep 24	2.07000 +0.01	2.10	2.03	2.03	30,349
11 Sep 24	2.06000 +0.04	2.07	1.98	2.00	18,203
10 Sep 24	2.02000 -0.01	2.03	1.97	2.03	49,712
09 Sep 24	2.02500 +0.01	2.06	2.01	2.06	25,221
06 Sep 24	2.02000 -0.02	2.04	1.99	2.00	16,995
05 Sep 24	2.03500 -0.02	2.05	1.99	2.05	30,532
04 Sep 24	2.05500 +0.03	2.09	2.02	2.08	52,426
03 Sep 24	2.03000 -0.04	2.07	2.01	2.07	26,870
02 Sep 24	2.07000 -0.03	2.10	2.05	2.10	19,418
30 Aug 24	2.10000 +0.03	2.13	2.04	2.13	21,963
29 Aug 24	2.07000 +0.00	2.13	2.04	2.07	48,233
28 Aug 24	2.07000 -0.03	2.12	2.07	2.11	16,917
27 Aug 24	2.10000 +0.03	2.17	2.09	2.10	47,471
26 Aug 24	2.06500 +0.01	2.13	2.07	2.10	34,865
23 Aug 24	2.06000 +0.04	2.06	1.96	2.00	26,879
22 Aug 24	2.02000 -0.05	2.05	1.98	2.03	47,660
21 Aug 24	2.07000 +0.08	2.12	1.95	1.95	80,927
20 Aug 24	1.98800 +0.15	2.02	1.84	1.84	115,470
19 Aug 24	1.84200 +0.01	1.87	1.81	1.85	21,435
16 Aug 24	1.83200 +0.01	1.85	1.80	1.84	23,757
15 Aug 24	1.82000 +0.03	1.83	1.75	1.75	39,028
14 Aug 24	1.78800 -0.01	1.81	1.74	1.80	24,891
13 Aug 24	1.79400 -0.02	1.83	1.73	1.81	63,924
12 Aug 24	1.81400 -0.03	1.84	1.80	1.84	17,307
09 Aug 24	1.84400 +0.01	1.85	1.78	1.78	11,687
08 Aug 24	1.83600 +0.00	1.88	1.77	1.88	12,907
07 Aug 24	1.83400 +0.05	1.87	1.80	1.84	25,048
06 Aug 24	1.78000 -0.03	1.89	1.74	1.80	70,705
05 Aug 24	1.80800 -0.07	1.87	1.71	1.87	101,437
02 Aug 24	1.87600 -0.12	2.04	1.86	1.98	88,418
01 Aug 24	1.99600 +0.03	2.09	1.95	2.02	52,288
31 Jul 24	1.96800 +0.00	2.00	1.95	1.97	29,288
30 Jul 24	1.97200 -0.01	2.02	1.94	2.02	23,325
29 Jul 24	1.98400 -0.04	2.10	1.96	2.04	137,695
26 Jul 24	2.02500 +0.24	2.05	1.90	2.00	231,308
25 Jul 24	1.78800 -0.03	1.84	1.76	1.84	44,678
24 Jul 24	1.82200 +0.00	1.84	1.81	1.83	24,396
23 Jul 24	1.82200 -0.06	1.85	1.79	1.85	36,923
22 Jul 24	1.87800 +0.04	1.91	1.85	1.90	19,728
19 Jul 24	1.83600 -0.08	1.89	1.82	1.89	18,732
18 Jul 24	1.91400 +0.05	1.91	1.86	1.90	23,311
17 Jul 24	1.86800 -0.03	1.95	1.84	1.89	67,932
16 Jul 24	1.89800 +0.06	1.90	1.83	1.85	32,494
15 Jul 24	1.83800 -0.01	1.84	1.80	1.80	33,606
12 Jul 24	1.84600 +0.10	1.88	1.68	1.68	81,658
11 Jul 24	1.74200 +0.04	1.75	1.67	1.71	105,005
10 Jul 24	1.70600 +0.01	1.75	1.67	1.75	56,213
09 Jul 24	1.69400 -0.11	1.88	1.69	1.88	72,465
08 Jul 24	1.80200 -0.03	1.86	1.80	1.82	27,646
05 Jul 24	1.83200 -0.01	1.88	1.82	1.88	47,210
04 Jul 24	1.84400 +0.03	1.89	1.82	1.84	73,708
03 Jul 24	1.81400 +0.12	1.85	1.71	1.72	95,425
02 Jul 24	1.69000 -0.03	1.74	1.68	1.74	20,167
01 Jul 24	1.72000 +0.07	1.74	1.64	1.65	54,770
28 Jun 24	1.65400 -0.03	1.71	1.64	1.67	80,103
27 Jun 24	1.68000 +0.01	1.71	1.63	1.67	54,541
26 Jun 24	1.67000 -0.05	1.76	1.63	1.71	151,989
25 Jun 24	1.72000 -0.03	1.75	1.67	1.75	115,849
24 Jun 24	1.75000 +0.03	1.77	1.66	1.72	94,514
21 Jun 24	1.72400 -0.04	1.82	1.70	1.76	100,412
20 Jun 24	1.76000 -0.03	1.82	1.74	1.80	164,867
19 Jun 24	1.79400 -0.09	1.86	1.79	1.86	138,623
18 Jun 24	1.88400 -0.02	1.92	1.80	1.90	237,985
17 Jun 24	1.90000 -0.05	1.94	1.86	1.88	134,747
14 Jun 24	1.95000 -0.15	2.09	1.85	2.08	278,532
13 Jun 24	2.10500 -0.07	2.17	2.09	2.17	106,224
12 Jun 24	2.17500 -0.07	2.24	2.15	2.20	83,895
11 Jun 24	2.24500 -0.02	2.26	2.13	2.26	87,002
10 Jun 24	2.26500 -0.09	2.33	2.26	2.33	100,576
07 Jun 24	2.36000 +0.00	2.38	2.32	2.35	32,944
06 Jun 24	2.36000 -0.05	2.39	2.34	2.39	51,445
05 Jun 24	2.41000 +0.04	2.55	2.36	2.50	179,405
04 Jun 24	2.37000 -0.05	2.41	2.34	2.41	50,270
03 Jun 24	2.41500 +0.00	2.45	2.35	2.45	46,130
31 May 24	2.41000 -0.04	2.45	2.37	2.45	69,852
30 May 24	2.45000 +0.06	2.50	2.41	2.45	84,087
29 May 24	2.39500 -0.06	2.53	2.38	2.53	111,496
28 May 24	2.45000 -0.05	2.51	2.42	2.47	65,344
27 May 24	2.50000 -0.01	2.53	2.48	2.49	29,721
24 May 24	2.51000 -0.09	2.58	2.48	2.58	79,388
23 May 24	2.60000 +0.00	2.63	2.60	2.61	35,331
22 May 24	2.60000 +0.01	2.64	2.58	2.63	34,720
21 May 24	2.58500 -0.08	2.65	2.56	2.64	71,148
20 May 24	2.66000 +0.02	2.73	2.62	2.73	39,221
17 May 24	2.64500 -0.09	2.72	2.63	2.69	69,739
16 May 24	2.73000 -0.03	2.81	2.70	2.81	28,892
15 May 24	2.76000 +0.05	2.83	2.68	2.70	86,400
14 May 24	2.71500 +0.03	2.73	2.62	2.70	73,325
13 May 24	2.68000 -0.15	2.84	2.68	2.81	90,867
10 May 24	2.83500 +0.02	2.96	2.77	2.77	153,581
09 May 24	2.82000 +0.02	2.84	2.66	2.76	140,458
08 May 24	2.80000 +0.06	2.82	2.71	2.79	96,324
07 May 24	2.74500 -0.16	2.99	2.67	2.99	407,543
06 May 24	2.90500 +0.14	3.03	2.79	2.86	544,296
03 May 24	2.76000 +0.16	2.79	2.62	2.70	237,739
02 May 24	2.60000 +0.16	2.71	2.45	2.52	259,888
30 Apr 24	2.43500 -0.02	2.53	2.41	2.45	45,292
29 Apr 24	2.45000 +0.11	2.45	2.35	2.35	57,586
26 Apr 24	2.34500 -0.04	2.45	2.32	2.45	45,065
25 Apr 24	2.38000 -0.02	2.39	2.35	2.38	18,491
24 Apr 24	2.40500 -0.02	2.48	2.37	2.48	19,554
23 Apr 24	2.42000 -0.03	2.50	2.38	2.46	55,187
22 Apr 24	2.45500 +0.06	2.45	2.38	2.40	43,945
19 Apr 24	2.39000 +0.03	2.41	2.32	2.33	43,278
18 Apr 24	2.36500 +0.02	2.41	2.33	2.41	26,617
17 Apr 24	2.34500 -0.01	2.40	2.31	2.31	40,901
16 Apr 24	2.36000 -0.01	2.39	2.27	2.32	115,732
15 Apr 24	2.37000 -0.15	2.47	2.30	2.47	219,003
12 Apr 24	2.52000 -0.10	2.66	2.50	2.62	65,757
11 Apr 24	2.62000 -0.01	2.73	2.60	2.61	99,571
10 Apr 24	2.62500 +0.06	2.65	2.53	2.58	64,249
09 Apr 24	2.56500 +0.04	2.60	2.49	2.49	64,674
08 Apr 24	2.52500 -0.02	2.57	2.46	2.55	64,761
05 Apr 24	2.54500 -0.05	2.57	2.51	2.57	26,702
04 Apr 24	2.60000 +0.00	2.66	2.57	2.61	68,661
03 Apr 24	2.60000 +0.14	2.63	2.45	2.49	155,794
02 Apr 24	2.46000 -0.03	2.53	2.39	2.50	70,755
28 Mar 24	2.48800 +0.01	2.54	2.46	2.51	95,217
27 Mar 24	2.47800 +0.20	2.50	2.26	2.30	122,725
26 Mar 24	2.28000 -0.10	2.38	2.23	2.38	108,696
25 Mar 24	2.38000 +0.03	2.40	2.31	2.36	52,008
22 Mar 24	2.35000 +0.10	2.39	2.25	2.30	76,893
21 Mar 24	2.25400 +0.03	2.32	2.22	2.25	75,564
20 Mar 24	2.22000 +0.00	2.24	2.13	2.21	72,071
19 Mar 24	2.21600 -0.08	2.30	2.19	2.27	56,156
18 Mar 24	2.30000 -0.04	2.37	2.28	2.33	37,661
15 Mar 24	2.33800 -0.01	2.35	2.31	2.31	22,264
14 Mar 24	2.35000 -0.03	2.43	2.33	2.37	38,069
13 Mar 24	2.37800 -0.04	2.44	2.34	2.44	26,877
12 Mar 24	2.41800 +0.03	2.45	2.35	2.40	22,610
11 Mar 24	2.38600 -0.07	2.52	2.37	2.48	95,277
08 Mar 24	2.45200 +0.16	2.54	2.23	2.23	217,420
07 Mar 24	2.29400 -0.01	2.30	2.23	2.30	42,155
06 Mar 24	2.30000 +0.09	2.34	2.18	2.18	72,758
05 Mar 24	2.21000 -0.12	2.36	2.17	2.32	117,701
04 Mar 24	2.33400 -0.01	2.42	2.32	2.42	44,536
01 Mar 24	2.34000 +0.06	2.38	2.30	2.30	62,089
29 Feb 24	2.27600 -0.07	2.32	2.24	2.32	73,214
28 Feb 24	2.34200 -0.08	2.40	2.23	2.34	210,467
27 Feb 24	2.41800 +0.02	2.42	2.30	2.38	110,541
26 Feb 24	2.40200 -0.14	2.53	2.37	2.45	127,797
23 Feb 24	2.54600 -0.02	2.58	2.43	2.56	84,124
22 Feb 24	2.56200 +0.06	2.60	2.49	2.54	55,110
21 Feb 24	2.49800 +0.02	2.50	2.42	2.48	45,502
20 Feb 24	2.48200 -0.12	2.59	2.37	2.59	146,056
19 Feb 24	2.60000 +0.03	2.64	2.57	2.57	32,392
16 Feb 24	2.57000 -0.07	2.70	2.56	2.66	76,615
15 Feb 24	2.64000 +0.06	2.65	2.58	2.63	34,884
14 Feb 24	2.58200 +0.00	2.66	2.53	2.53	113,480
13 Feb 24	2.58000 -0.17	2.79	2.50	2.78	333,237
12 Feb 24	2.75000 +0.02	2.88	2.69	2.79	169,859
09 Feb 24	2.72800 -0.07	2.85	2.73	2.82	88,060
08 Feb 24	2.80000 +0.04	2.82	2.72	2.77	119,140
07 Feb 24	2.76400 +0.03	2.78	2.67	2.69	136,753
06 Feb 24	2.73200 +0.09	2.73	2.62	2.62	100,494
05 Feb 24	2.64200 +0.01	2.74	2.61	2.61	76,946
02 Feb 24	2.63000 -0.06	2.75	2.61	2.69	80,274
01 Feb 24	2.68600 -0.02	2.74	2.63	2.69	49,461
31 Jan 24	2.70200 +0.05	2.72	2.61	2.65	74,783
30 Jan 24	2.65000 -0.03	2.78	2.65	2.66	105,715
29 Jan 24	2.68200 +0.03	2.68	2.60	2.68	107,482
26 Jan 24	2.65000 +0.14	2.65	2.51	2.56	100,791
25 Jan 24	2.51000 -0.09	2.58	2.40	2.58	169,872
24 Jan 24	2.60000 +0.02	2.68	2.57	2.60	82,714
23 Jan 24	2.58000 +0.10	2.60	2.49	2.49	110,279
22 Jan 24	2.48400 +0.04	2.58	2.42	2.42	118,231
19 Jan 24	2.44400 +0.04	2.49	2.37	2.40	151,904
18 Jan 24	2.40000 +0.02	2.40	2.31	2.38	75,435
17 Jan 24	2.37600 -0.17	2.52	2.33	2.50	212,077
16 Jan 24	2.54800 +0.07	2.55	2.46	2.47	59,221
15 Jan 24	2.48200 -0.06	2.55	2.48	2.55	78,116
12 Jan 24	2.53800 +0.07	2.58	2.46	2.49	137,532
11 Jan 24	2.47000 -0.09	2.60	2.45	2.60	157,653
10 Jan 24	2.55600 -0.10	2.65	2.55	2.65	145,529
09 Jan 24	2.65200 +0.04	2.72	2.58	2.59	185,665
08 Jan 24	2.61000 -0.07	2.69	2.50	2.66	202,563
05 Jan 24	2.67800 -0.01	2.74	2.59	2.68	203,838
04 Jan 24	2.68400 +0.02	2.79	2.62	2.79	166,970
03 Jan 24	2.66200 -0.06	2.80	2.63	2.73	221,639
02 Jan 24	2.72000 -0.04	2.87	2.58	2.80	373,238
29 Dec 23	2.76400 -0.32	3.05	2.74	3.04	465,283
28 Dec 23	3.08800 +0.06	3.12	2.97	3.07	209,624
27 Dec 23	3.02800 +0.03	3.16	3.00	3.04	286,450
22 Dec 23	3.00000 +0.00	3.09	2.92	3.05	243,811
21 Dec 23	3.00000 -0.33	3.25	2.98	3.25	534,001
20 Dec 23	3.32600 +0.43	3.44	2.92	2.92	792,304
19 Dec 23	2.89800 -0.11	3.00	2.88	2.95	208,116
18 Dec 23	3.01000 +0.21	3.11	2.84	2.84	540,266
15 Dec 23	2.80000 +0.05	2.88	2.71	2.71	232,558
14 Dec 23	2.74600 +0.12	2.75	2.63	2.64	224,446
13 Dec 23	2.62200 +0.00	2.65	2.59	2.63	65,738
12 Dec 23	2.61800 -0.07	2.76	2.60	2.73	144,108
11 Dec 23	2.69000 +0.04	2.73	2.61	2.67	109,941
08 Dec 23	2.65000 +0.10	2.66	2.54	2.60	141,179
07 Dec 23	2.55000 -0.07	2.60	2.52	2.58	93,856
06 Dec 23	2.62000 +0.02	2.63	2.56	2.63	99,932
05 Dec 23	2.60000 -0.05	2.64	2.56	2.63	229,443
04 Dec 23	2.65200 +0.00	2.75	2.62	2.68	130,356
01 Dec 23	2.65600 -0.05	2.70	2.60	2.65	138,792
30 Nov 23	2.70600 -0.03	2.79	2.64	2.79	211,065
29 Nov 23	2.73600 -0.03	2.90	2.69	2.80	444,003
28 Nov 23	2.77000 +0.20	2.78	2.58	2.62	333,312
27 Nov 23	2.57200 -0.02	2.64	2.57	2.60	126,375
24 Nov 23	2.59600 +0.05	2.65	2.49	2.51	174,242
23 Nov 23	2.54800 +0.01	2.59	2.50	2.59	48,087
22 Nov 23	2.54000 -0.02	2.59	2.50	2.55	142,084
21 Nov 23	2.55800 -0.04	2.78	2.55	2.71	430,014
20 Nov 23	2.60000 +0.05	2.70	2.53	2.63	342,654
17 Nov 23	2.54600 +0.07	2.59	2.42	2.48	270,215
16 Nov 23	2.48000 -0.07	2.63	2.45	2.63	267,216
15 Nov 23	2.55400 +0.23	2.70	2.39	2.41	1,026,288
14 Nov 23	2.32600 -0.10	2.48	2.30	2.40	246,002
13 Nov 23	2.42400 +0.03	2.48	2.30	2.41	136,999
10 Nov 23	2.39000 +0.04	2.52	2.28	2.29	263,958
09 Nov 23	2.34800 +0.00	2.49	2.31	2.34	294,005
08 Nov 23	2.34800 -0.13	2.48	2.29	2.35	803,367
07 Nov 23	2.47600 -0.04	2.85	2.42	2.50	959,980
06 Nov 23	2.52000 -0.18	2.80	2.48	2.70	641,478
03 Nov 23	2.69600 -0.10	3.07	2.50	2.90	2,014,746
02 Nov 23	2.80000 +0.17	3.27	2.49	2.70	4,335,070
01 Nov 23	2.62600 +1.73	2.69	1.83	1.92	6,550,835
31 Oct 23	0.90000 -0.02	0.94	0.90	0.91	102,729
30 Oct 23	0.91750 +0.01	0.95	0.90	0.95	92,343
27 Oct 23	0.91200 +0.00	0.94	0.89	0.92	113,153
26 Oct 23	0.91100 +0.00	0.94	0.91	0.92	106,805
25 Oct 23	0.91600 -0.10	0.98	0.91	0.98	322,659
24 Oct 23	1.01400 -0.06	1.10	0.99	1.07	193,442
23 Oct 23	1.07500 -0.06	1.13	1.07	1.13	139,051
20 Oct 23	1.13200 -0.07	1.22	1.12	1.22	74,615
19 Oct 23	1.20000 +0.01	1.23	1.18	1.23	35,624
18 Oct 23	1.19400 -0.02	1.24	1.19	1.24	40,678
17 Oct 23	1.21300 -0.03	1.28	1.18	1.28	62,881
16 Oct 23	1.24200 -0.04	1.29	1.24	1.26	69,310
13 Oct 23	1.28000 +0.01	1.40	1.26	1.40	115,097
12 Oct 23	1.26500 -0.01	1.32	1.25	1.32	15,437
11 Oct 23	1.28000 -0.04	1.35	1.26	1.32	26,400
10 Oct 23	1.32000 +0.01	1.34	1.30	1.34	27,917
09 Oct 23	1.30600 -0.04	1.34	1.29	1.34	19,457
06 Oct 23	1.34400 +0.09	1.38	1.25	1.26	58,653
05 Oct 23	1.25800 -0.09	1.34	1.22	1.34	127,282
04 Oct 23	1.34300 -0.11	1.48	1.31	1.48	147,849
03 Oct 23	1.45500 +0.05	1.50	1.36	1.42	143,354
02 Oct 23	1.40700 -0.06	1.48	1.40	1.45	57,485
29 Sep 23	1.46400 -0.01	1.49	1.45	1.49	24,857
28 Sep 23	1.47000 +0.00	1.50	1.45	1.50	66,365
27 Sep 23	1.47000 -0.01	1.51	1.47	1.49	21,038
26 Sep 23	1.48400 -0.03	1.53	1.48	1.53	24,186
25 Sep 23	1.51300 -0.06	1.62	1.48	1.52	71,582
22 Sep 23	1.57000 +0.05	1.61	1.50	1.52	81,127
21 Sep 23	1.52200 -0.03	1.61	1.52	1.61	29,455
20 Sep 23	1.55500 -0.01	1.64	1.55	1.64	30,646
19 Sep 23	1.56700 +0.05	1.65	1.52	1.55	79,002
18 Sep 23	1.52000 -0.04	1.61	1.50	1.60	104,426
15 Sep 23	1.56400 -0.11	1.69	1.56	1.69	234,311
14 Sep 23	1.67200 -0.02	1.69	1.65	1.68	37,599
13 Sep 23	1.68800 -0.03	1.71	1.67	1.68	68,917
12 Sep 23	1.72000 +0.02	1.77	1.68	1.75	104,034
11 Sep 23	1.69600 -0.04	1.75	1.68	1.73	67,723
08 Sep 23	1.73800 -0.02	1.80	1.72	1.80	51,035
07 Sep 23	1.75700 +0.02	1.78	1.73	1.78	28,376
06 Sep 23	1.73200 -0.09	1.81	1.73	1.80	59,011
05 Sep 23	1.82500 -0.06	1.85	1.80	1.85	31,720
04 Sep 23	1.88800 -0.01	1.95	1.85	1.90	20,912
01 Sep 23	1.89800 -0.05	1.91	1.86	1.90	41,306
31 Aug 23	1.94800 +0.02	2.06	1.92	1.95	157,796
30 Aug 23	1.92800 +0.14	1.95	1.81	1.83	144,237
29 Aug 23	1.79000 -0.02	1.83	1.77	1.79	38,477
28 Aug 23	1.80700 +0.08	1.85	1.75	1.85	59,187
25 Aug 23	1.73000 -0.06	1.81	1.73	1.77	81,373
24 Aug 23	1.78600 -0.04	1.86	1.76	1.83	34,666
23 Aug 23	1.82900 +0.07	1.86	1.78	1.83	45,749
22 Aug 23	1.75600 -0.02	1.82	1.74	1.76	51,589
21 Aug 23	1.77400 +0.04	1.83	1.73	1.82	98,821
18 Aug 23	1.73300 +0.02	1.74	1.67	1.71	76,924
17 Aug 23	1.71700 -0.07	1.82	1.71	1.82	26,399
16 Aug 23	1.78700 +0.00	1.82	1.76	1.80	49,306
15 Aug 23	1.79000 +0.03	1.86	1.73	1.77	51,982
14 Aug 23	1.76300 -0.02	1.83	1.73	1.83	38,854
11 Aug 23	1.78400 +0.05	1.79	1.72	1.77	37,060
10 Aug 23	1.73900 +0.01	1.78	1.72	1.72	71,351
09 Aug 23	1.73000 -0.01	1.76	1.72	1.73	26,988
08 Aug 23	1.74000 +0.02	1.79	1.72	1.75	58,218
07 Aug 23	1.72400 -0.04	1.83	1.72	1.83	51,029
04 Aug 23	1.76200 -0.03	1.84	1.75	1.77	155,839
03 Aug 23	1.79000 -0.03	1.99	1.76	1.82	176,569
02 Aug 23	1.82100 -0.03	1.89	1.79	1.89	50,196
01 Aug 23	1.85600 -0.09	1.97	1.83	1.97	69,450
31 Jul 23	1.94100 +0.00	2.10	1.90	2.10	87,211
28 Jul 23	1.94200 -0.16	2.08	1.89	2.08	115,901
27 Jul 23	2.10000 -0.04	2.24	2.08	2.14	69,609
26 Jul 23	2.14400 -0.09	2.25	2.14	2.23	83,737
25 Jul 23	2.23000 -0.05	2.28	2.12	2.26	245,737
24 Jul 23	2.27800 -0.20	2.55	2.23	2.48	246,898
21 Jul 23	2.47800 +0.24	2.48	2.18	2.24	261,707
20 Jul 23	2.23600 +0.22	2.24	2.02	2.04	173,288
19 Jul 23	2.01800 -0.02	2.05	1.93	2.04	54,902
18 Jul 23	2.03400 +0.04	2.09	1.96	2.09	84,523
17 Jul 23	1.99700 -0.06	2.12	1.99	2.02	25,689
14 Jul 23	2.05400 -0.07	2.13	2.03	2.10	41,037
13 Jul 23	2.12000 +0.08	2.14	2.02	2.04	77,310
12 Jul 23	2.03800 +0.05	2.04	1.94	2.00	60,276
11 Jul 23	1.98400 +0.08	2.00	1.88	1.90	97,720
10 Jul 23	1.89900 +0.04	1.90	1.82	1.82	50,436
07 Jul 23	1.85500 +0.06	1.86	1.77	1.79	41,457
06 Jul 23	1.79500 -0.09	1.88	1.76	1.88	109,653
05 Jul 23	1.88500 +0.02	1.89	1.80	1.80	48,995
04 Jul 23	1.86000 +0.00	1.88	1.80	1.85	56,914
03 Jul 23	1.86400 +0.09	1.88	1.76	1.78	115,062
30 Jun 23	1.77400 +0.02	1.79	1.73	1.73	35,815
29 Jun 23	1.75800 -0.05	1.80	1.75	1.79	54,508
28 Jun 23	1.81100 +0.15	1.83	1.65	1.67	66,290
27 Jun 23	1.66300 -0.04	1.70	1.63	1.70	44,537
26 Jun 23	1.70000 -0.02	1.72	1.61	1.72	79,235
23 Jun 23	1.72000 -0.01	1.76	1.69	1.76	83,008
22 Jun 23	1.73500 -0.07	1.89	1.72	1.80	97,060
21 Jun 23	1.80400 -0.06	1.90	1.80	1.90	33,800
20 Jun 23	1.86000 +0.01	1.88	1.84	1.85	17,513
19 Jun 23	1.85000 -0.03	1.88	1.84	1.88	20,708
16 Jun 23	1.87700 -0.03	1.94	1.87	1.91	33,821
15 Jun 23	1.90800 +0.00	1.92	1.88	1.91	40,832
14 Jun 23	1.91100 +0.00	1.94	1.88	1.94	45,123
13 Jun 23	1.91200 -0.01	1.94	1.87	1.94	42,002
12 Jun 23	1.91900 +0.04	1.95	1.90	1.95	53,634
09 Jun 23	1.88100 +0.00	1.90	1.87	1.90	20,063
08 Jun 23	1.87700 -0.01	1.90	1.80	1.87	35,632
07 Jun 23	1.88600 -0.05	1.96	1.88	1.95	40,359
06 Jun 23	1.94100 -0.02	1.99	1.92	1.99	34,422
05 Jun 23	1.96500 +0.09	2.04	1.83	1.88	286,778
02 Jun 23	1.87500 -0.03	1.95	1.87	1.93	74,800
01 Jun 23	1.90800 +0.06	1.95	1.85	1.85	158,379
31 May 23	1.85000 +0.03	1.90	1.77	1.80	122,643
30 May 23	1.82000 +0.03	1.86	1.79	1.81	116,693
29 May 23	1.79200 +0.01	1.81	1.76	1.79	16,334
26 May 23	1.78500 +0.03	1.84	1.72	1.75	89,685
25 May 23	1.75300 +0.05	1.80	1.65	1.72	163,177
24 May 23	1.69900 -0.03	1.75	1.68	1.75	53,532
23 May 23	1.72800 +0.05	1.75	1.68	1.69	95,661
22 May 23	1.67600 +0.00	1.73	1.67	1.73	43,405
19 May 23	1.67800 -0.01	1.71	1.67	1.68	51,375
18 May 23	1.68500 -0.03	1.75	1.68	1.75	51,281
17 May 23	1.71800 +0.04	1.74	1.67	1.73	40,817
16 May 23	1.67500 -0.01	1.75	1.67	1.70	105,361
15 May 23	1.68300 +0.05	1.71	1.63	1.63	67,043
12 May 23	1.63300 -0.12	1.80	1.61	1.74	263,607
11 May 23	1.75200 -0.03	1.90	1.75	1.76	201,542
10 May 23	1.78000 +0.07	1.83	1.71	1.78	164,744
09 May 23	1.71000 -0.07	1.83	1.68	1.83	203,047
08 May 23	1.77600 -0.01	1.94	1.78	1.78	180,126
05 May 23	1.78500 +0.03	1.85	1.76	1.79	142,946
04 May 23	1.75500 -0.04	1.81	1.75	1.80	70,025
03 May 23	1.80000 +0.08	1.83	1.72	1.83	58,695
02 May 23	1.71900 -0.04	1.80	1.70	1.80	141,393
28 Apr 23	1.75700 -0.04	1.83	1.73	1.80	108,927
27 Apr 23	1.79400 +0.02	1.81	1.75	1.75	55,438
26 Apr 23	1.77000 -0.01	1.84	1.75	1.84	37,293
25 Apr 23	1.78200 -0.01	1.84	1.76	1.84	68,185
24 Apr 23	1.79200 -0.03	1.86	1.78	1.86	42,999
21 Apr 23	1.82200 -0.01	1.88	1.81	1.83	122,462
20 Apr 23	1.83300 -0.04	1.89	1.83	1.89	24,586
19 Apr 23	1.87700 +0.01	1.91	1.82	1.91	73,006
18 Apr 23	1.86800 +0.00	1.91	1.83	1.91	76,259
17 Apr 23	1.86700 -0.01	1.97	1.86	1.97	62,073
14 Apr 23	1.87900 -0.02	1.98	1.87	1.95	86,477
13 Apr 23	1.90300 +0.09	1.92	1.82	1.82	91,626
12 Apr 23	1.81400 -0.02	1.88	1.81	1.88	114,925
11 Apr 23	1.83600 -0.01	1.89	1.80	1.85	48,404
06 Apr 23	1.84500 +0.04	1.85	1.76	1.78	82,198
05 Apr 23	1.80800 -0.05	1.84	1.78	1.82	54,842
04 Apr 23	1.85700 -0.04	1.92	1.84	1.90	46,710
03 Apr 23	1.89700 +0.07	1.90	1.80	1.83	83,016
31 Mar 23	1.82200 -0.09	1.93	1.82	1.85	137,106
30 Mar 23	1.91600 +0.09	1.94	1.83	1.84	134,860
29 Mar 23	1.82400 -0.12	1.99	1.81	1.97	166,698
28 Mar 23	1.94300 +0.00	1.97	1.91	1.97	13,492
27 Mar 23	1.94200 +0.01	2.03	1.90	2.03	43,170
24 Mar 23	1.93100 -0.05	2.04	1.89	2.04	76,183
23 Mar 23	1.98400 +0.11	2.01	1.85	1.85	111,392
22 Mar 23	1.87400 -0.04	1.93	1.87	1.93	52,492
21 Mar 23	1.90900 +0.12	1.93	1.82	1.82	81,169
20 Mar 23	1.78500 -0.06	1.84	1.71	1.84	115,456
17 Mar 23	1.84100 +0.02	1.92	1.79	1.87	113,345
16 Mar 23	1.82500 -0.05	1.90	1.78	1.88	119,922
15 Mar 23	1.87900 -0.04	2.02	1.87	2.02	134,515
14 Mar 23	1.92000 +0.04	2.06	1.89	1.90	160,544
13 Mar 23	1.88000 -0.12	2.03	1.86	1.99	284,086
10 Mar 23	2.00000 -0.03	2.04	1.92	1.98	139,144
09 Mar 23	2.02600 -0.07	2.09	1.98	2.09	110,759
08 Mar 23	2.09200 +0.01	2.11	2.03	2.07	48,954
07 Mar 23	2.08000 -0.04	2.12	2.07	2.12	77,983
06 Mar 23	2.12000 -0.01	2.15	2.10	2.12	41,841
03 Mar 23	2.13200 +0.02	2.19	2.09	2.13	48,596
02 Mar 23	2.11000 -0.02	2.20	2.09	2.15	100,928
01 Mar 23	2.13000 -0.06	2.19	2.13	2.17	63,414
28 Feb 23	2.18600 +0.00	2.22	2.17	2.22	38,074
27 Feb 23	2.18200 +0.01	2.24	2.17	2.24	30,644
24 Feb 23	2.17400 -0.04	2.24	2.15	2.20	35,360
23 Feb 23	2.21600 +0.02	2.27	2.18	2.19	33,478
22 Feb 23	2.19600 -0.05	2.27	2.18	2.25	66,956
21 Feb 23	2.24600 -0.04	2.29	2.20	2.28	68,534
20 Feb 23	2.28800 -0.04	2.37	2.27	2.27	60,960
17 Feb 23	2.32400 -0.06	2.34	2.25	2.27	79,977
16 Feb 23	2.38200 +0.08	2.40	2.25	2.29	100,778
15 Feb 23	2.30600 -0.05	2.35	2.25	2.35	39,866
14 Feb 23	2.35600 +0.07	2.38	2.20	2.28	143,895
13 Feb 23	2.28400 +0.01	2.35	2.21	2.32	88,433
10 Feb 23	2.27600 +0.07	2.33	2.13	2.17	194,451
09 Feb 23	2.20600 -0.02	2.26	2.16	2.20	111,330
08 Feb 23	2.23000 -0.12	2.40	2.23	2.35	188,527
07 Feb 23	2.35000 -0.10	2.44	2.34	2.44	94,320
06 Feb 23	2.44600 +0.07	2.53	2.36	2.38	179,733
03 Feb 23	2.38000 -0.62	2.65	2.23	2.47	594,330
02 Feb 23	3.00000 +0.21	3.05	2.80	2.86	161,514
01 Feb 23	2.79400 -0.04	2.85	2.73	2.85	53,349
31 Jan 23	2.83000 +0.09	2.84	2.66	2.75	122,952
30 Jan 23	2.74000 -0.17	2.93	2.72	2.93	98,882
27 Jan 23	2.91400 +0.03	2.94	2.87	2.89	42,841
26 Jan 23	2.88200 -0.02	3.01	2.88	2.95	71,043
25 Jan 23	2.89800 -0.20	3.08	2.88	3.07	118,981
24 Jan 23	3.09400 -0.08	3.20	3.03	3.20	127,650
23 Jan 23	3.17400 +0.30	3.22	2.95	3.00	199,534
20 Jan 23	2.87200 -0.11	3.13	2.84	2.95	261,174
19 Jan 23	2.98600 -0.22	3.25	2.93	3.19	220,488
18 Jan 23	3.20400 -0.17	3.39	3.19	3.29	255,931
17 Jan 23	3.37400 -0.18	3.90	3.33	3.54	377,114
16 Jan 23	3.55000 -0.02	3.66	3.47	3.59	105,759
13 Jan 23	3.57000 +0.14	3.80	3.40	3.48	293,663
12 Jan 23	3.43200 -0.01	3.60	3.25	3.40	275,123
11 Jan 23	3.44000 -0.17	3.67	3.14	3.30	635,075
10 Jan 23	3.61000 +0.65	3.74	3.00	3.14	687,430
09 Jan 23	2.96000 +0.27	3.04	2.59	2.68	451,124
06 Jan 23	2.69200 +0.36	2.75	2.35	2.36	486,399
05 Jan 23	2.33000 +0.10	2.37	2.16	2.19	269,107
04 Jan 23	2.23200 +0.03	2.25	2.16	2.23	59,400
03 Jan 23	2.20000 +0.01	2.30	2.15	2.19	216,337
02 Jan 23	2.18800 +0.20	2.19	2.03	2.04	194,160
30 Dec 22	1.98700 -0.03	2.08	1.93	2.05	286,526
29 Dec 22	2.01400 +0.14	2.05	1.83	1.98	179,433
28 Dec 22	1.87500 -0.02	1.89	1.82	1.85	116,114
27 Dec 22	1.89800 -0.04	2.09	1.86	2.09	102,911
23 Dec 22	1.94200 +0.04	2.08	1.90	1.98	173,916
22 Dec 22	1.90300 +0.01	2.04	1.88	1.92	105,101
21 Dec 22	1.89600 +0.01	1.93	1.82	1.83	178,299
20 Dec 22	1.88600 -0.03	1.92	1.83	1.88	117,461
19 Dec 22	1.91300 -0.17	2.04	1.87	2.00	187,339
16 Dec 22	2.08600 +0.00	2.10	2.01	2.07	113,716
15 Dec 22	2.08200 -0.01	2.12	2.04	2.08	79,294
14 Dec 22	2.09600 -0.18	2.25	2.07	2.25	205,265
13 Dec 22	2.28000 +0.07	2.38	2.23	2.38	118,068
12 Dec 22	2.21400 +0.03	2.27	2.16	2.22	68,154
09 Dec 22	2.18600 +0.06	2.20	2.11	2.11	34,979
08 Dec 22	2.12600 +0.02	2.16	2.10	2.13	62,048
07 Dec 22	2.10800 -0.09	2.17	2.10	2.15	96,084
06 Dec 22	2.19800 +0.03	2.23	2.14	2.21	60,755
05 Dec 22	2.16600 +0.00	2.23	2.11	2.16	106,400
02 Dec 22	2.16200 +0.00	2.19	2.12	2.15	98,114
01 Dec 22	2.16000 -0.04	2.23	2.15	2.21	77,301
30 Nov 22	2.19800 -0.01	2.32	2.16	2.32	61,537
29 Nov 22	2.20400 -0.12	2.29	2.16	2.28	121,501
28 Nov 22	2.32400 +0.01	2.38	2.26	2.30	116,685
25 Nov 22	2.31400 +0.00	2.38	2.27	2.28	74,603
24 Nov 22	2.31600 -0.03	2.41	2.25	2.35	84,477
23 Nov 22	2.34200 +0.25	2.38	2.11	2.11	257,335
22 Nov 22	2.09600 -0.08	2.21	2.07	2.13	81,371
21 Nov 22	2.17200 -0.01	2.24	2.14	2.18	61,134
18 Nov 22	2.18600 +0.05	2.24	2.14	2.23	57,643
17 Nov 22	2.13600 -0.03	2.19	2.11	2.17	51,944
16 Nov 22	2.17000 -0.13	2.31	2.15	2.31	88,841
15 Nov 22	2.29600 -0.03	2.38	2.28	2.38	51,971
14 Nov 22	2.32200 -0.06	2.41	2.30	2.40	77,444
11 Nov 22	2.38200 +0.08	2.40	2.27	2.33	89,486
10 Nov 22	2.30000 +0.03	2.32	2.11	2.21	191,253
09 Nov 22	2.27000 -0.10	2.34	2.26	2.34	69,812
08 Nov 22	2.37400 +0.06	2.40	2.30	2.31	71,459
07 Nov 22	2.31600 -0.08	2.45	2.31	2.38	73,621
04 Nov 22	2.40000 -0.14	2.60	2.40	2.60	92,719
03 Nov 22	2.54400 -0.03	2.56	2.46	2.52	90,134
02 Nov 22	2.57000 +0.01	2.65	2.52	2.65	141,241
01 Nov 22	2.55600 -0.01	2.68	2.53	2.58	95,049
31 Oct 22	2.56600 -0.02	2.64	2.53	2.61	51,613
28 Oct 22	2.58600 -0.04	2.63	2.50	2.63	63,264
27 Oct 22	2.62800 +0.02	2.65	2.53	2.63	72,535
26 Oct 22	2.61000 +0.25	2.64	2.37	2.37	171,829
25 Oct 22	2.36400 -0.05	2.49	2.34	2.48	114,298
24 Oct 22	2.41600 -0.03	2.53	2.40	2.50	83,785
21 Oct 22	2.44400 -0.02	2.49	2.36	2.41	76,533
20 Oct 22	2.46000 -0.02	2.49	2.35	2.44	80,690
19 Oct 22	2.47800 -0.05	2.56	2.46	2.56	79,716
18 Oct 22	2.53000 -0.14	2.68	2.50	2.66	140,584
17 Oct 22	2.67200 +0.06	2.76	2.56	2.60	123,665
14 Oct 22	2.61000 +0.03	2.71	2.54	2.66	86,689
13 Oct 22	2.58200 +0.12	2.61	2.43	2.48	91,281
12 Oct 22	2.45800 +0.02	2.48	2.35	2.48	55,688
11 Oct 22	2.44200 -0.04	2.46	2.35	2.43	63,445
10 Oct 22	2.48200 -0.16	2.70	2.30	2.70	313,173
07 Oct 22	2.64000 +0.19	3.03	2.55	2.55	458,828
06 Oct 22	2.44800 +0.12	2.60	2.40	2.46	136,140
05 Oct 22	2.33000 -0.11	2.46	2.28	2.45	69,377
04 Oct 22	2.44200 +0.12	2.48	2.34	2.34	109,616
03 Oct 22	2.31800 -0.11	2.50	2.22	2.50	113,535
30 Sep 22	2.42800 +0.04	2.44	2.35	2.39	50,710
29 Sep 22	2.39000 -0.16	2.60	2.34	2.60	90,652
28 Sep 22	2.55000 +0.05	2.57	2.37	2.40	147,015
27 Sep 22	2.49800 -0.01	2.58	2.42	2.42	178,697
26 Sep 22	2.51000 +0.01	2.56	2.40	2.40	169,803
23 Sep 22	2.50400 -0.24	2.82	2.40	2.81	389,133
22 Sep 22	2.74400 -0.10	2.86	2.71	2.80	153,729
21 Sep 22	2.84600 -0.12	3.00	2.84	2.95	172,516
20 Sep 22	2.96600 -0.14	3.12	2.96	3.12	89,988
19 Sep 22	3.11000 -0.08	3.30	3.07	3.30	61,357
16 Sep 22	3.19000 -0.03	3.22	3.10	3.21	110,691
15 Sep 22	3.21800 -0.06	3.35	3.22	3.35	78,158
14 Sep 22	3.27800 +0.00	3.50	3.21	3.50	82,806
13 Sep 22	3.27400 -0.09	3.54	3.27	3.41	154,831
12 Sep 22	3.36800 +0.03	3.40	3.30	3.35	77,739
09 Sep 22	3.34000 +0.02	3.43	3.30	3.34	84,239
08 Sep 22	3.31800 +0.16	3.36	3.08	3.20	170,742
07 Sep 22	3.16200 -0.03	3.22	3.02	3.13	70,483
06 Sep 22	3.19200 +0.07	3.26	3.10	3.19	67,401
05 Sep 22	3.12200 -0.20	3.29	3.10	3.27	148,170
02 Sep 22	3.32200 +0.26	3.44	3.09	3.15	198,243
01 Sep 22	3.06000 -0.26	3.30	3.05	3.30	122,551
31 Aug 22	3.32200 +0.12	3.33	3.16	3.26	130,496
30 Aug 22	3.20000 +0.07	3.35	3.13	3.13	169,264
29 Aug 22	3.13200 -0.02	3.19	3.04	3.10	128,587
26 Aug 22	3.15000 -0.12	3.30	3.14	3.30	110,837
25 Aug 22	3.27200 -0.05	3.38	3.24	3.32	87,250
24 Aug 22	3.32000 +0.16	3.37	3.11	3.11	94,287
23 Aug 22	3.16000 -0.07	3.28	3.13	3.24	106,633
22 Aug 22	3.22800 -0.12	3.31	3.16	3.30	103,888
19 Aug 22	3.34400 -0.16	3.54	3.27	3.45	183,573
18 Aug 22	3.50000 -0.19	3.68	3.47	3.68	173,261
17 Aug 22	3.68600 -0.19	3.93	3.62	3.89	266,836
16 Aug 22	3.87200 -0.07	4.25	3.79	3.98	379,270
15 Aug 22	3.94000 +0.33	4.02	3.63	3.66	355,735
12 Aug 22	3.61400 -0.01	3.69	3.42	3.69	356,178
11 Aug 22	3.62400 +0.22	3.83	3.42	3.42	309,372
10 Aug 22	3.40400 +0.19	3.42	3.10	3.25	256,981
09 Aug 22	3.21000 -0.35	3.56	3.21	3.56	380,668
08 Aug 22	3.56000 +0.29	3.61	3.27	3.35	356,613
05 Aug 22	3.27000 +0.28	3.36	2.98	3.00	272,577
04 Aug 22	2.98800 -0.22	3.23	2.91	3.23	315,140
03 Aug 22	3.20600 +0.40	3.29	2.82	2.93	430,344
02 Aug 22	2.80400 +0.05	3.19	2.80	2.95	588,558
01 Aug 22	2.75000 +0.20	2.75	2.58	2.64	142,183
29 Jul 22	2.55200 -0.03	2.75	2.53	2.66	210,474
28 Jul 22	2.58400 -0.10	2.70	2.50	2.70	57,994
27 Jul 22	2.68000 +0.14	2.68	2.47	2.50	142,506
26 Jul 22	2.54400 +0.00	2.70	2.48	2.70	135,945
25 Jul 22	2.54000 -0.03	2.63	2.52	2.62	74,184
22 Jul 22	2.57000 -0.03	2.71	2.57	2.65	95,775
21 Jul 22	2.60000 -0.12	2.79	2.58	2.70	183,764
20 Jul 22	2.71800 +0.11	2.74	2.57	2.60	300,086
19 Jul 22	2.60800 +0.18	2.63	2.40	2.52	354,840
18 Jul 22	2.43000 +0.13	2.52	2.33	2.42	321,307
15 Jul 22	2.30000 -0.07	2.44	2.29	2.40	161,666
14 Jul 22	2.36800 -0.05	2.49	2.31	2.49	143,841
13 Jul 22	2.42000 +0.06	2.49	2.31	2.35	184,726
12 Jul 22	2.36000 -0.23	2.57	2.32	2.57	217,046
11 Jul 22	2.59400 -0.02	2.77	2.57	2.69	246,432
08 Jul 22	2.61000 +0.03	2.74	2.54	2.69	274,504
07 Jul 22	2.57800 -0.05	2.75	2.57	2.65	181,323
06 Jul 22	2.63000 +0.11	2.65	2.54	2.62	178,198
05 Jul 22	2.52400 +0.11	2.57	2.38	2.42	303,956
04 Jul 22	2.41000 -0.25	2.65	2.38	2.64	320,593
01 Jul 22	2.65800 +0.01	2.80	2.64	2.72	165,268
30 Jun 22	2.65200 -0.01	2.74	2.56	2.70	167,364
29 Jun 22	2.66400 -0.12	2.70	2.50	2.51	301,796
28 Jun 22	2.78800 -0.16	2.96	2.78	2.96	147,634
27 Jun 22	2.95200 +0.13	3.09	2.88	2.98	243,860
24 Jun 22	2.82400 -0.05	2.99	2.80	2.91	224,648
23 Jun 22	2.87000 +0.23	2.91	2.66	2.79	341,395
22 Jun 22	2.64400 -0.17	2.78	2.39	2.78	654,450
21 Jun 22	2.81400 +0.37	2.86	2.44	2.45	408,880
20 Jun 22	2.44800 +0.01	2.52	2.40	2.52	177,788
17 Jun 22	2.44000 +0.24	2.49	2.20	2.20	366,586
16 Jun 22	2.19800 -0.14	2.36	2.17	2.36	217,787
15 Jun 22	2.33400 +0.10	2.37	2.23	2.29	276,068
14 Jun 22	2.23000 -0.11	2.38	2.21	2.35	304,023
13 Jun 22	2.34000 -0.26	2.58	2.30	2.58	435,145
10 Jun 22	2.60200 -0.27	2.93	2.59	2.93	453,338
09 Jun 22	2.86800 -0.12	2.97	2.82	2.96	303,124
08 Jun 22	2.98600 +0.07	3.04	2.88	2.97	494,618
07 Jun 22	2.91600 -0.10	3.01	2.87	2.98	354,750
06 Jun 22	3.02000 +0.00	3.12	2.99	3.09	181,247
03 Jun 22	3.02400 -0.02	3.12	2.92	3.05	186,718
02 Jun 22	3.04000 -0.03	3.17	2.96	3.10	300,398
01 Jun 22	3.06800 -0.38	3.50	3.05	3.50	348,202
31 May 22	3.45200 -0.23	3.81	3.45	3.60	1,801,865
30 May 22	3.68400 +0.07	3.74	3.62	3.70	154,042
27 May 22	3.61400 +0.16	3.71	3.41	3.41	312,081
26 May 22	3.45000 +0.18	3.53	3.27	3.27	256,858
25 May 22	3.27200 +0.00	3.36	3.21	3.27	195,523
24 May 22	3.27000 -0.21	3.53	3.21	3.53	270,970
23 May 22	3.48000 -0.06	3.63	3.43	3.45	204,415
20 May 22	3.54000 -0.08	3.82	3.53	3.68	311,080
19 May 22	3.62200 +0.45	3.65	3.16	3.17	391,527
18 May 22	3.17600 -0.14	3.55	3.16	3.32	371,920
17 May 22	3.32000 +0.33	3.38	3.00	3.03	515,923
16 May 22	2.99400 +0.02	3.15	2.91	2.92	377,257
13 May 22	2.97400 +0.05	3.04	2.72	3.04	385,450
12 May 22	2.92800 +0.05	2.96	2.74	2.77	288,437
11 May 22	2.87400 +0.03	3.08	2.80	2.84	361,674
10 May 22	2.84400 -0.10	3.01	2.68	2.90	517,163
09 May 22	2.94000 -0.23	3.26	2.94	3.24	595,391
06 May 22	3.16600 -0.51	3.61	3.17	3.54	565,227
05 May 22	3.67200 +0.33	3.67	3.49	3.50	314,225
04 May 22	3.34000 -0.24	3.66	3.34	3.65	235,935
03 May 22	3.57800 +0.11	3.62	3.46	3.53	157,998
02 May 22	3.46800 +0.05	3.55	3.30	3.45	184,238
29 Apr 22	3.42000 -0.06	3.57	3.40	3.55	228,562
28 Apr 22	3.47800 -0.05	3.74	3.45	3.59	357,619
27 Apr 22	3.53000 +0.05	3.69	3.44	3.65	369,358
26 Apr 22	3.48400 -0.06	3.63	3.43	3.63	215,237
25 Apr 22	3.54800 -0.09	3.62	3.43	3.62	216,449
22 Apr 22	3.63600 -0.15	3.82	3.62	3.82	173,914
21 Apr 22	3.78600 +0.07	3.91	3.65	3.72	241,459
20 Apr 22	3.72000 -0.06	3.88	3.68	3.88	180,017
19 Apr 22	3.78400 -0.14	3.96	3.71	3.96	209,969
14 Apr 22	3.92800 -0.04	4.02	3.90	3.95	149,003
13 Apr 22	3.97200 +0.00	3.98	3.77	3.98	284,775
12 Apr 22	3.97000 -0.08	4.06	3.90	3.98	280,786
11 Apr 22	4.04600 -0.10	4.25	3.98	4.25	275,224
08 Apr 22	4.14200 -0.04	4.30	4.13	4.30	164,928
07 Apr 22	4.18000 +0.02	4.32	4.10	4.25	301,415
06 Apr 22	4.16000 -0.26	4.41	4.06	4.41	319,767
05 Apr 22	4.42000 -0.16	4.59	4.32	4.52	198,847
04 Apr 22	4.58000 +0.18	4.62	4.28	4.45	281,294
01 Apr 22	4.39600 +0.22	4.50	4.09	4.25	241,119
31 Mar 22	4.17800 -0.01	4.23	4.01	4.14	220,430
30 Mar 22	4.18800 +0.10	4.26	4.07	4.17	151,963
29 Mar 22	4.08800 +0.13	4.11	3.89	3.97	177,758
28 Mar 22	3.96000 -0.05	4.17	3.95	4.10	198,501
25 Mar 22	4.00600 -0.24	4.30	3.98	4.25	228,986
24 Mar 22	4.24400 +0.29	4.38	4.03	4.04	412,360
23 Mar 22	3.95000 +0.14	4.08	3.78	3.90	396,958
22 Mar 22	3.81200 +0.05	3.89	3.66	3.76	336,439
21 Mar 22	3.76400 -0.45	4.06	3.72	4.06	373,650
18 Mar 22	4.21200 -0.07	4.35	4.08	4.35	188,958
17 Mar 22	4.28400 +0.15	4.43	4.14	4.17	205,864
16 Mar 22	4.13600 +0.29	4.18	3.96	3.96	223,930
15 Mar 22	3.84600 -0.02	3.97	3.64	3.85	294,133
14 Mar 22	3.86600 -0.41	4.30	3.85	4.20	470,848
11 Mar 22	4.27400 +0.46	4.48	3.84	3.85	434,887
10 Mar 22	3.81000 +0.04	3.98	3.74	3.86	206,696
09 Mar 22	3.77000 +0.28	3.87	3.36	3.45	510,206
08 Mar 22	3.49200 +0.22	3.63	3.23	3.23	364,135
07 Mar 22	3.27000 -0.15	3.42	2.98	3.15	510,197
04 Mar 22	3.42200 -0.11	3.67	3.26	3.42	224,815
03 Mar 22	3.53600 -0.34	3.96	3.49	3.84	278,142
02 Mar 22	3.87800 -0.11	4.07	3.78	3.93	143,966
01 Mar 22	3.99200 -0.14	4.17	3.93	4.16	139,349
28 Feb 22	4.13000 +0.15	4.22	3.87	3.96	263,354
25 Feb 22	3.98000 +0.12	4.18	3.82	3.91	340,907
24 Feb 22	3.86200 -0.08	3.92	3.60	3.75	296,945
23 Feb 22	3.94600 -0.30	4.29	3.94	4.24	180,594
22 Feb 22	4.24800 +0.00	4.36	4.02	4.11	198,790
21 Feb 22	4.25000 -0.07	4.40	4.08	4.35	246,653
18 Feb 22	4.31800 -0.52	4.83	4.30	4.76	338,387
17 Feb 22	4.83600 -0.18	5.10	4.80	4.99	105,067
16 Feb 22	5.01500 -0.08	5.20	4.90	5.10	128,164
15 Feb 22	5.09000 +0.28	5.11	4.76	4.78	155,034
14 Feb 22	4.81400 -0.17	4.89	4.69	4.88	205,649
11 Feb 22	4.98000 -0.17	5.10	4.86	5.02	214,665
10 Feb 22	5.15000 -0.11	5.28	5.01	5.20	94,550
09 Feb 22	5.26500 +0.22	5.27	5.03	5.09	105,483
08 Feb 22	5.04000 -0.24	5.30	4.96	5.20	123,219
07 Feb 22	5.28500 +0.23	5.32	5.06	5.16	106,730
04 Feb 22	5.05000 -0.21	5.34	4.95	5.25	194,538
03 Feb 22	5.26000 -0.19	5.45	5.24	5.44	187,651
02 Feb 22	5.45000 -0.32	6.02	5.45	5.75	268,719
01 Feb 22	5.76500 +0.11	6.04	5.61	5.61	255,286
31 Jan 22	5.65500 +0.16	5.80	5.35	5.39	188,932
28 Jan 22	5.50000 -0.22	5.68	5.29	5.63	187,905
27 Jan 22	5.71500 -0.22	5.85	5.61	5.73	119,319
26 Jan 22	5.93500 +0.17	5.99	5.61	5.85	125,264
25 Jan 22	5.76000 +0.34	6.05	5.63	5.74	190,984
24 Jan 22	5.42000 -0.74	5.95	5.42	5.93	222,994
21 Jan 22	6.16500 -0.11	6.25	5.91	6.00	146,118
20 Jan 22	6.27000 +0.18	6.30	5.91	6.01	94,034
19 Jan 22	6.09000 -0.20	6.30	5.90	6.14	237,506
18 Jan 22	6.29500 -0.29	6.52	6.26	6.52	92,112
17 Jan 22	6.58500 +0.34	6.63	6.35	6.43	92,221
14 Jan 22	6.25000 -0.38	6.59	6.20	6.59	174,546
13 Jan 22	6.63000 -0.41	7.08	6.60	6.87	176,799
12 Jan 22	7.04000 -0.28	7.23	6.87	7.12	198,069
11 Jan 22	7.31500 +0.34	8.10	7.20	7.52	542,654
10 Jan 22	6.98000 -0.03	7.57	6.59	6.96	440,153
07 Jan 22	7.01000 +0.28	7.26	6.66	6.92	145,214
06 Jan 22	6.73500 -0.48	7.22	6.46	7.16	252,960
05 Jan 22	7.22000 -0.08	7.50	7.18	7.50	67,356
04 Jan 22	7.30000 -0.42	7.78	7.23	7.78	91,290
03 Jan 22	7.72500 +0.28	7.84	7.16	7.18	123,887
31 Dec 21	7.44000 -0.12	7.58	7.22	7.58	32,124
30 Dec 21	7.56000 +0.41	7.68	7.03	7.23	112,678
29 Dec 21	7.15000 -0.20	7.36	7.11	7.35	87,613
28 Dec 21	7.35500 -0.07	7.55	7.32	7.42	55,925
27 Dec 21	7.42000 -0.10	7.70	7.35	7.36	48,946
24 Dec 21	7.52000 -0.08	7.71	7.52	7.71	6,319
23 Dec 21	7.60000 +0.13	7.60	7.27	7.42	64,405
22 Dec 21	7.46500 -0.09	7.75	7.32	7.51	58,060
21 Dec 21	7.56000 -0.32	7.86	7.44	7.70	73,103
20 Dec 21	7.88000 +0.30	8.05	7.53	7.91	128,755
17 Dec 21	7.58000 +0.10	7.72	7.09	7.36	107,588
16 Dec 21	7.48000 +0.30	7.65	7.39	7.40	91,054
15 Dec 21	7.18500 +0.13	7.44	7.07	7.20	81,187
14 Dec 21	7.06000 -0.31	7.59	7.01	7.51	79,289
13 Dec 21	7.37000 -0.39	7.90	7.34	7.59	147,859
10 Dec 21	7.76000 -0.14	7.89	7.45	7.69	92,064
09 Dec 21	7.90500 -0.38	8.31	7.91	8.28	41,370
08 Dec 21	8.28500 +0.26	8.31	7.92	8.19	112,229
07 Dec 21	8.02000 +0.89	8.31	7.13	7.13	136,898
06 Dec 21	7.13000 -0.15	7.42	6.95	7.30	87,699
03 Dec 21	7.28500 -0.20	7.64	7.12	7.55	102,731
02 Dec 21	7.48000 -0.88	8.22	7.38	8.19	200,787
01 Dec 21	8.36000 +0.94	8.41	7.65	7.65	159,308
30 Nov 21	7.42000 -0.15	7.94	7.10	7.41	153,334
29 Nov 21	7.57500 -0.12	8.09	7.52	7.80	97,222
26 Nov 21	7.69000 -0.15	7.79	7.30	7.52	96,798
25 Nov 21	7.84000 +0.08	7.97	7.68	7.88	48,849
24 Nov 21	7.76000 +0.36	7.85	7.41	7.41	91,909
23 Nov 21	7.40000 -0.28	7.63	7.30	7.58	128,272
22 Nov 21	7.68500 -0.23	7.99	7.66	7.86	77,304
19 Nov 21	7.91500 -0.21	8.23	7.85	8.10	142,287
18 Nov 21	8.12500 -0.41	8.48	8.04	8.42	130,104
17 Nov 21	8.54000 -0.06	8.84	8.43	8.80	81,903
16 Nov 21	8.60000 -0.44	8.99	8.57	8.92	94,319
15 Nov 21	9.04500 -0.10	9.23	8.93	9.12	46,822
12 Nov 21	9.14000 +0.01	9.63	9.02	9.18	123,762
11 Nov 21	9.13500 -0.38	9.51	9.05	9.30	79,813
10 Nov 21	9.51000 -0.26	9.70	9.40	9.70	77,745
09 Nov 21	9.76500 -0.30	10.17	9.68	10.06	92,635
08 Nov 21	10.06000 -0.50	10.50	10.04	10.50	72,363
05 Nov 21	10.56000 +0.10	10.70	9.73	10.40	151,807
04 Nov 21	10.46000 -0.26	11.10	10.42	10.91	119,508
03 Nov 21	10.72000 -0.12	10.90	10.17	10.71	153,024
02 Nov 21	10.84000 +1.26	10.88	9.90	9.93	222,418
01 Nov 21	9.58000 +0.15	9.89	9.15	9.40	93,830
29 Oct 21	9.42500 +0.19	9.62	9.21	9.21	44,984
28 Oct 21	9.24000 +0.08	9.30	8.98	9.16	55,081
27 Oct 21	9.16000 -0.34	9.44	9.11	9.44	75,708
26 Oct 21	9.50000 +0.21	9.64	9.27	9.42	51,500
25 Oct 21	9.29000 -0.01	9.44	9.11	9.21	46,859
22 Oct 21	9.30000 -0.39	9.85	9.24	9.77	72,506
21 Oct 21	9.69500 +0.40	9.85	9.27	9.51	67,653
20 Oct 21	9.29000 -0.24	9.49	9.16	9.30	62,173
19 Oct 21	9.53000 +0.42	9.62	8.99	9.02	89,366
18 Oct 21	9.11000 -0.15	9.55	8.94	9.31	108,532
15 Oct 21	9.26000 +0.01	9.60	8.89	9.38	186,603
14 Oct 21	9.25500 +0.97	9.33	8.40	8.54	164,248
13 Oct 21	8.29000 +0.32	8.79	7.99	8.10	264,230
12 Oct 21	7.97500 +0.03	8.25	7.85	7.95	124,640
11 Oct 21	7.95000 -0.23	8.20	7.38	8.20	514,244
08 Oct 21	8.18000 -2.32	9.90	8.12	9.90	918,880
07 Oct 21	10.50000 -0.05	10.64	10.38	10.55	99,477
06 Oct 21	10.55000 -0.31	10.85	10.46	10.85	62,411
05 Oct 21	10.86000 +0.30	11.12	10.54	10.54	65,870
04 Oct 21	10.56000 -0.24	10.89	10.46	10.85	72,977
01 Oct 21	10.80000 -0.42	11.05	10.68	10.90	61,757
30 Sep 21	11.22000 +0.09	11.34	10.91	11.15	56,026
29 Sep 21	11.13000 -0.21	11.52	11.00	11.48	65,381
28 Sep 21	11.34000 -0.27	11.82	11.20	11.78	96,773
27 Sep 21	11.61000 +0.03	11.75	11.40	11.72	31,560
24 Sep 21	11.58000 -0.19	11.89	11.51	11.74	29,185
23 Sep 21	11.77000 -0.08	12.10	11.63	12.00	35,380
22 Sep 21	11.85000 +0.03	11.95	11.65	11.65	29,774
21 Sep 21	11.82000 -0.06	11.89	11.51	11.72	50,306
20 Sep 21	11.88000 -0.09	12.08	11.57	12.01	77,289
17 Sep 21	11.97000 +0.45	11.97	11.60	11.60	51,283
16 Sep 21	11.52000 -0.26	11.94	11.52	11.80	62,261
15 Sep 21	11.78000 -0.10	12.01	11.58	12.01	55,729
14 Sep 21	11.88000 -0.27	12.12	11.79	12.08	46,539
13 Sep 21	12.15000 -0.23	12.39	11.85	12.37	69,128
10 Sep 21	12.38000 -0.53	12.86	12.25	12.83	64,320
09 Sep 21	12.91000 +0.47	12.94	12.11	12.20	86,890
08 Sep 21	12.44000 -0.27	12.72	12.17	12.68	51,651
07 Sep 21	12.71000 -0.26	13.18	12.71	13.10	68,227
06 Sep 21	12.97000 -0.09	13.18	12.72	13.18	57,284
03 Sep 21	13.06000 +0.00	13.19	12.76	13.08	80,924
02 Sep 21	13.06000 +0.29	13.22	12.62	12.69	65,620
01 Sep 21	12.77000 +0.39	12.84	12.53	12.57	93,382
31 Aug 21	12.38000 +0.34	12.71	12.08	12.25	144,853
30 Aug 21	12.04000 -0.21	12.63	12.00	12.25	75,134
27 Aug 21	12.25000 +0.66	12.25	11.51	11.72	82,985
26 Aug 21	11.59000 +0.03	11.83	11.43	11.56	56,116
25 Aug 21	11.56000 +0.17	11.62	11.26	11.40	56,792
24 Aug 21	11.39000 -0.04	11.63	11.33	11.55	68,753
23 Aug 21	11.43000 +0.66	11.61	10.80	10.83	154,176
20 Aug 21	10.77000 +0.26	10.87	10.27	10.40	87,780
19 Aug 21	10.51000 -0.44	10.90	10.44	10.81	83,545
18 Aug 21	10.95000 +0.46	10.95	10.50	10.50	50,489
17 Aug 21	10.49000 +0.02	10.78	10.42	10.58	84,316
16 Aug 21	10.47000 -0.45	10.86	10.25	10.78	121,465
13 Aug 21	10.92000 +0.00	11.14	10.78	11.10	57,707
12 Aug 21	10.92000 -0.40	11.27	10.86	11.08	156,496
11 Aug 21	11.32000 -0.49	12.05	11.23	11.92	118,683
10 Aug 21	11.81000 -0.97	12.71	11.80	12.68	140,477
09 Aug 21	12.78000 +0.79	12.89	12.00	12.12	124,206
06 Aug 21	11.99000 +0.31	12.41	11.66	11.81	109,472
05 Aug 21	11.68000 +0.03	11.74	11.21	11.26	66,756
04 Aug 21	11.65000 +0.27	11.89	11.36	11.36	78,906
03 Aug 21	11.38000 -0.23	11.94	11.35	11.68	74,849
02 Aug 21	11.61000 +0.17	11.77	11.15	11.15	116,410
30 Jul 21	11.44000 -0.03	11.60	11.14	11.22	98,125
29 Jul 21	11.47000 +0.05	11.87	11.38	11.62	47,278
28 Jul 21	11.42000 +0.63	11.63	10.89	10.89	82,439
27 Jul 21	10.79000 -0.49	11.29	10.73	11.29	97,300
26 Jul 21	11.28000 -0.65	12.02	11.28	11.88	95,843
23 Jul 21	11.93000 -0.01	12.23	11.76	11.87	59,851
22 Jul 21	11.94000 -0.08	12.54	11.83	12.08	57,637
21 Jul 21	12.02000 +0.61	12.24	11.60	11.60	59,504
20 Jul 21	11.41000 -0.23	11.82	11.35	11.66	41,040
19 Jul 21	11.64000 -0.18	11.89	11.46	11.89	60,715
16 Jul 21	11.82000 +0.25	11.87	11.40	11.48	53,423
15 Jul 21	11.57000 -0.58	12.15	11.33	12.15	117,002
14 Jul 21	12.15000 -0.69	12.83	12.08	12.72	79,191
13 Jul 21	12.84000 -0.11	13.12	12.62	12.95	73,424
12 Jul 21	12.95000 -0.07	13.21	12.53	13.10	88,551
09 Jul 21	13.02000 +1.09	13.18	12.15	12.20	120,787
08 Jul 21	11.93000 -0.28	12.17	11.42	12.09	93,607
07 Jul 21	12.21000 -0.55	12.84	12.02	12.82	88,638
06 Jul 21	12.76000 -0.08	13.00	12.51	12.81	53,685
05 Jul 21	12.84000 +0.11	12.94	12.60	12.75	38,757
02 Jul 21	12.73000 -0.34	13.81	12.66	13.51	154,707
01 Jul 21	13.07000 -0.33	13.35	12.52	13.00	172,356
30 Jun 21	13.40000 -0.21	13.61	12.98	13.46	80,725
29 Jun 21	13.61000 +0.21	13.79	13.35	13.51	54,040
28 Jun 21	13.40000 +0.44	13.71	12.85	12.98	96,350
25 Jun 21	12.96000 +0.19	12.96	12.66	12.83	38,753
24 Jun 21	12.77000 +0.53	12.77	12.13	12.41	97,799
23 Jun 21	12.24000 +0.10	12.44	11.96	12.29	73,678
22 Jun 21	12.14000 -0.11	12.26	11.96	12.18	66,745
21 Jun 21	12.25000 -0.58	12.60	12.22	12.58	51,631
18 Jun 21	12.83000 +0.25	12.88	12.43	12.57	63,676
17 Jun 21	12.58000 +0.08	12.68	12.08	12.32	58,902
16 Jun 21	12.50000 -0.07	12.74	12.32	12.66	59,162
15 Jun 21	12.57000 -0.41	13.63	12.57	13.05	120,547
14 Jun 21	12.98000 +0.29	13.16	12.61	12.72	69,983
11 Jun 21	12.69000 +0.04	12.91	12.50	12.50	45,801
10 Jun 21	12.65000 +0.23	12.69	12.30	12.54	49,107
09 Jun 21	12.42000 +0.30	12.58	12.14	12.15	43,865
08 Jun 21	12.12000 -0.18	12.78	12.08	12.34	102,554
07 Jun 21	12.30000 +0.26	12.40	11.80	12.10	82,197
04 Jun 21	12.04000 +0.06	12.19	11.40	12.03	204,701
03 Jun 21	11.98000 -0.92	12.74	11.80	12.74	232,456
02 Jun 21	12.90000 -0.42	13.39	12.75	13.30	117,872
01 Jun 21	13.32000 +0.17	13.37	12.75	13.20	128,412
31 May 21	13.15000 +0.11	13.33	12.48	12.71	101,921
28 May 21	13.04000 +0.71	13.20	12.48	12.54	165,665
27 May 21	12.33000 -0.97	13.40	12.33	13.25	239,176
26 May 21	13.30000 +0.40	13.30	12.48	12.90	140,150
25 May 21	12.90000 -0.27	13.28	12.83	13.01	78,840
24 May 21	13.17000 -0.24	13.48	13.00	13.34	84,466
21 May 21	13.41000 -0.15	13.63	12.94	13.42	101,030
20 May 21	13.56000 +0.76	13.79	13.00	13.00	160,447
19 May 21	12.80000 -0.51	13.34	12.65	13.34	107,249
18 May 21	13.31000 +0.47	13.60	12.83	12.84	105,029
17 May 21	12.84000 -0.06	13.09	12.57	12.97	70,314
14 May 21	12.90000 +0.48	12.99	12.08	12.43	110,767
13 May 21	12.42000 -0.28	13.02	12.35	12.84	123,125
12 May 21	12.70000 -0.56	13.65	12.61	13.46	192,547
11 May 21	13.26000 +0.42	13.45	12.21	12.38	281,012
10 May 21	12.84000 -0.83	13.58	12.79	13.48	151,033
07 May 21	13.67000 +0.40	14.20	12.90	13.40	202,496
06 May 21	13.27000 -1.45	14.40	13.08	14.40	232,297
05 May 21	14.72000 +0.39	14.73	14.34	14.46	72,642
04 May 21	14.33000 -0.94	15.37	14.27	15.25	153,560
03 May 21	15.27000 -0.55	15.71	15.15	15.69	96,978
30 Apr 21	15.82000 +0.00	16.39	15.67	15.75	100,920
29 Apr 21	15.82000 -0.24	16.26	15.54	15.60	102,795
28 Apr 21	16.06000 -0.76	16.87	15.97	16.65	98,689
27 Apr 21	16.82000 +0.34	17.03	16.56	16.58	67,982
26 Apr 21	16.48000 +0.54	16.57	15.94	16.05	74,497
23 Apr 21	15.94000 -0.21	16.30	15.75	16.26	50,038
22 Apr 21	16.15000 +0.56	16.26	15.52	15.78	82,012
21 Apr 21	15.59000 +0.64	15.67	15.01	15.05	78,382
20 Apr 21	14.95000 -1.04	15.81	14.80	15.66	202,188
19 Apr 21	15.99000 -0.01	16.54	15.92	16.18	98,943
16 Apr 21	16.00000 -0.33	16.88	15.90	16.22	118,234
15 Apr 21	16.33000 -0.34	16.55	16.17	16.54	52,182
14 Apr 21	16.67000 +0.50	16.92	15.86	16.46	94,047
13 Apr 21	16.17000 +0.25	16.36	15.62	15.92	64,506
12 Apr 21	15.92000 -0.76	16.68	15.54	16.68	138,383
09 Apr 21	16.68000 +0.13	17.60	16.59	17.05	115,097
08 Apr 21	16.55000 +0.07	16.73	16.32	16.41	102,434
07 Apr 21	16.48000 -0.54	17.23	16.40	16.88	116,652
06 Apr 21	17.02000 -0.56	18.00	16.90	17.94	94,621
01 Apr 21	17.58000 +1.16	18.24	16.92	17.16	215,064
31 Mar 21	16.42000 +0.08	16.62	15.84	16.32	86,138
30 Mar 21	16.34000 +0.22	16.60	15.74	16.28	83,446
29 Mar 21	16.12000 -0.12	16.44	15.88	16.44	93,382
26 Mar 21	16.24000 +0.12	17.16	16.08	16.64	137,807
25 Mar 21	16.12000 -0.40	16.34	15.14	16.10	261,719
24 Mar 21	16.52000 -0.68	17.32	16.46	17.20	95,596
23 Mar 21	17.20000 -0.80	17.88	17.10	17.78	76,374
22 Mar 21	18.00000 +0.62	18.04	17.18	17.36	126,978
19 Mar 21	17.38000 -0.16	17.40	16.82	17.24	116,691
18 Mar 21	17.54000 +0.02	18.08	17.36	17.66	84,285
17 Mar 21	17.52000 -1.44	18.54	17.34	18.54	187,539
16 Mar 21	18.96000 +1.52	19.92	18.12	18.12	319,051
15 Mar 21	17.44000 +0.76	17.80	16.60	16.82	178,386
12 Mar 21	16.68000 -0.82	17.78	16.52	17.50	151,376
11 Mar 21	17.50000 -0.08	17.60	16.36	16.98	227,465
10 Mar 21	17.58000 +1.14	18.56	17.10	18.40	466,130
09 Mar 21	16.44000 +0.30	16.88	15.50	15.74	212,971
08 Mar 21	16.14000 +1.70	16.46	14.96	15.02	283,119
05 Mar 21	14.44000 -2.10	16.36	14.36	16.04	256,296
04 Mar 21	16.54000 -1.38	17.56	15.68	17.24	295,075
03 Mar 21	17.92000 -0.70	18.66	17.20	18.66	120,342
02 Mar 21	18.62000 -0.20	19.00	18.42	18.88	87,552
01 Mar 21	18.82000 +1.02	19.00	17.98	18.36	137,246
26 Feb 21	17.80000 -0.14	18.22	16.52	16.96	403,217
25 Feb 21	17.94000 -0.70	18.80	17.64	18.80	150,906
24 Feb 21	18.64000 +0.56	19.08	18.00	18.14	147,760
23 Feb 21	18.08000 -1.74	19.56	16.48	19.46	330,124
22 Feb 21	19.82000 -0.88	20.70	19.72	20.70	72,974
19 Feb 21	20.70000 +0.72	20.75	19.78	20.00	99,744
18 Feb 21	19.98000 -1.22	21.55	19.54	21.10	179,979
17 Feb 21	21.20000 -2.30	23.35	20.95	23.10	260,296
16 Feb 21	23.50000 +0.75	24.70	23.40	24.10	205,716
15 Feb 21	22.75000 -0.15	23.15	22.30	22.65	63,148
12 Feb 21	22.90000 +0.05	22.95	21.90	22.50	106,293
11 Feb 21	22.85000 +0.60	23.10	21.50	21.70	127,002
10 Feb 21	22.25000 -0.75	23.25	21.75	23.00	109,999
09 Feb 21	23.00000 -0.30	23.95	22.65	23.60	129,481
08 Feb 21	23.30000 +1.25	23.65	21.85	22.35	161,599
05 Feb 21	22.05000 +0.95	22.75	21.50	21.60	190,947
04 Feb 21	21.10000 -2.10	21.75	19.98	20.10	625,358
03 Feb 21	23.20000 -1.35	24.90	23.10	24.45	153,094
02 Feb 21	24.55000 +0.95	24.95	23.75	23.90	103,804
01 Feb 21	23.60000 +0.30	23.95	22.65	22.65	95,266
29 Jan 21	23.30000 -0.40	23.90	23.00	23.25	106,524
28 Jan 21	23.70000 -0.65	24.85	22.40	22.90	182,402
27 Jan 21	24.35000 -1.20	25.25	22.85	25.10	177,532
26 Jan 21	25.55000 +0.15	26.70	25.20	25.35	87,221
25 Jan 21	25.40000 -0.45	25.95	24.80	25.85	125,706
22 Jan 21	25.85000 -0.75	26.30	25.20	25.95	135,719
21 Jan 21	26.60000 -1.40	27.80	26.30	27.50	148,840
20 Jan 21	28.00000 +0.60	28.45	26.45	27.00	213,073
19 Jan 21	27.40000 +1.15	28.15	26.15	26.25	232,869
18 Jan 21	26.25000 +0.75	26.45	25.25	25.30	142,476
15 Jan 21	25.50000 -0.20	26.20	24.75	25.25	227,516
14 Jan 21	25.70000 +1.25	25.95	23.95	24.30	203,009
13 Jan 21	24.45000 +1.65	24.70	22.65	23.15	177,898
12 Jan 21	22.80000 -0.45	23.20	22.50	22.90	140,363
11 Jan 21	23.25000 -1.65	24.30	23.00	24.15	147,033
08 Jan 21	24.90000 +1.65	25.55	23.50	23.50	234,309
07 Jan 21	23.25000 +0.40	23.35	22.15	22.35	117,204
06 Jan 21	22.85000 +0.70	23.05	22.00	22.30	125,192
05 Jan 21	22.15000 -0.65	23.65	21.60	22.70	163,307
04 Jan 21	22.80000 -1.60	23.75	22.20	23.25	242,277
31 Dec 20	24.40000 -0.10	24.55	23.60	24.00	32,127
30 Dec 20	24.50000 +0.75	25.55	23.80	23.80	86,346
29 Dec 20	23.75000 -2.95	25.90	23.30	25.85	233,469
28 Dec 20	26.70000 +0.45	27.30	24.70	25.40	238,288
24 Dec 20	26.25000 +0.80	26.55	25.25	25.60	98,825
23 Dec 20	25.45000 +0.75	25.90	23.85	24.50	242,213
22 Dec 20	24.70000 +2.05	24.75	22.40	22.65	206,560
21 Dec 20	22.65000 +0.25	23.25	21.10	22.00	229,383
18 Dec 20	22.40000 -0.05	22.80	22.10	22.10	106,298
17 Dec 20	22.45000 -1.30	23.40	22.30	23.25	97,074
16 Dec 20	23.75000 +1.30	24.30	21.10	21.25	271,866
15 Dec 20	22.45000 -2.80	23.80	22.05	23.50	315,907
14 Dec 20	25.25000 -0.50	25.60	24.15	25.50	228,771
11 Dec 20	25.75000 +2.40	25.85	23.30	24.40	332,118
10 Dec 20	23.35000 -1.35	23.75	21.30	22.90	209,353
09 Dec 20	24.70000 +0.00	24.85	23.35	24.40	198,984
08 Dec 20	24.70000 +0.60	25.00	23.70	24.00	288,632
07 Dec 20	24.10000 +0.25	24.65	22.35	23.50	313,076
04 Dec 20	23.85000 +0.85	24.20	22.05	23.65	267,296
03 Dec 20	23.00000 +1.35	23.35	21.70	21.75	160,478
02 Dec 20	21.65000 -0.85	22.30	20.30	22.30	198,095
01 Dec 20	22.50000 +2.20	23.00	20.75	20.75	292,399
30 Nov 20	20.30000 +0.64	20.65	19.78	19.80	153,317
27 Nov 20	19.66000 +0.20	19.78	19.00	19.22	84,706
26 Nov 20	19.46000 +1.14	19.50	18.46	18.50	128,868
25 Nov 20	18.32000 -0.26	19.20	18.06	18.70	131,922
24 Nov 20	18.58000 +0.42	18.76	18.08	18.36	89,608
23 Nov 20	18.16000 +0.56	18.32	17.84	17.92	72,614
20 Nov 20	17.60000 -0.36	18.36	17.58	18.34	91,427
19 Nov 20	17.96000 +0.60	18.34	16.94	17.40	145,047
18 Nov 20	17.36000 +1.08	17.90	16.72	17.12	161,615
17 Nov 20	16.28000 -0.36	16.74	16.04	16.54	61,062
16 Nov 20	16.64000 +0.70	16.76	15.90	15.98	98,968
13 Nov 20	15.94000 +0.82	16.00	15.00	15.20	71,858
12 Nov 20	15.12000 +0.30	15.12	14.56	15.04	46,861
11 Nov 20	14.82000 +0.24	15.14	14.54	14.66	59,136
10 Nov 20	14.58000 -0.62	15.36	14.38	15.36	74,624
09 Nov 20	15.20000 +1.06	15.28	14.00	14.44	108,771
06 Nov 20	14.14000 -0.62	15.00	14.08	14.80	77,478
05 Nov 20	14.76000 +0.46	14.84	14.10	14.14	61,194
04 Nov 20	14.30000 +0.26	14.42	13.64	13.72	100,544
03 Nov 20	14.04000 +0.30	14.30	13.76	13.80	71,492
02 Nov 20	13.74000 +0.06	14.66	13.64	13.90	75,222
30 Oct 20	13.68000 -0.40	14.32	13.66	13.94	39,358
29 Oct 20	14.08000 +0.12	14.40	13.80	13.90	39,405
28 Oct 20	13.96000 -0.84	14.46	13.96	14.46	49,576
27 Oct 20	14.80000 +0.02	15.36	14.32	14.84	45,324
26 Oct 20	14.78000 -0.62	16.20	14.76	15.96	115,660
23 Oct 20	15.40000 +0.48	15.54	14.72	14.94	63,968
22 Oct 20	14.92000 +0.26	15.10	14.04	14.56	68,479
21 Oct 20	14.66000 -0.32	15.60	14.52	15.60	77,863
20 Oct 20	14.98000 -1.22	15.82	14.96	15.82	81,040
19 Oct 20	16.20000 +0.22	17.26	16.12	16.52	48,720
16 Oct 20	15.98000 -0.52	16.78	15.34	16.56	91,513
15 Oct 20	16.50000 -2.44	18.30	16.44	18.22	112,874
14 Oct 20	18.94000 +2.26	19.08	17.22	17.38	219,977
13 Oct 20	16.68000 -0.22	17.00	16.34	16.60	30,257
12 Oct 20	16.90000 +0.28	17.46	16.76	16.90	63,234
09 Oct 20	16.62000 +0.14	16.76	16.30	16.66	25,858
08 Oct 20	16.48000 +0.88	16.60	15.60	15.70	50,676
07 Oct 20	15.60000 -0.14	15.84	15.32	15.60	38,511
06 Oct 20	15.74000 +0.70	15.78	15.24	15.24	43,091
05 Oct 20	15.04000 -0.32	15.24	14.20	15.00	71,510
02 Oct 20	15.36000 -0.40	15.92	15.20	15.66	39,256
01 Oct 20	15.76000 -0.08	16.54	15.64	15.90	36,241
30 Sep 20	15.84000 +0.10	15.84	15.32	15.32	29,920
29 Sep 20	15.74000 +0.04	15.98	15.40	15.76	34,546
28 Sep 20	15.70000 +0.46	15.98	15.24	15.44	37,831
25 Sep 20	15.24000 +0.08	15.32	14.64	15.02	52,935
24 Sep 20	15.16000 -1.22	16.04	14.92	16.04	80,355
23 Sep 20	16.38000 +0.42	16.58	16.10	16.10	29,506
22 Sep 20	15.96000 -0.54	16.64	15.78	16.26	55,657
21 Sep 20	16.50000 -0.76	17.66	16.46	17.40	82,124
18 Sep 20	17.26000 +0.02	17.36	17.04	17.30	39,884
17 Sep 20	17.24000 +0.24	17.40	16.70	16.92	45,039
16 Sep 20	17.00000 +0.26	17.30	16.52	16.88	96,534
15 Sep 20	16.74000 +1.00	16.76	15.74	15.90	119,849
14 Sep 20	15.74000 +1.16	15.88	14.68	14.84	107,569
11 Sep 20	14.58000 +0.22	15.08	14.28	14.44	61,834
10 Sep 20	14.36000 +0.36	14.78	14.02	14.10	44,200
09 Sep 20	14.00000 +0.16	14.16	13.64	13.76	44,457
08 Sep 20	13.84000 -0.56	14.40	13.68	14.20	69,827
07 Sep 20	14.40000 +0.50	14.40	13.78	13.90	34,734
04 Sep 20	13.90000 -0.82	14.74	13.44	14.54	106,174
03 Sep 20	14.72000 -0.78	15.60	14.66	15.50	49,423
02 Sep 20	15.50000 +0.22	15.60	15.06	15.60	49,417
01 Sep 20	15.28000 +0.02	16.00	15.20	15.20	55,891
31 Aug 20	15.26000 -0.14	15.54	15.04	15.20	44,611
28 Aug 20	15.40000 -0.02	15.52	15.14	15.28	55,443
27 Aug 20	15.42000 -0.22	15.86	15.28	15.44	23,043
26 Aug 20	15.64000 +0.16	15.78	15.44	15.48	30,324
25 Aug 20	15.48000 -0.12	15.76	15.36	15.76	24,418
24 Aug 20	15.60000 +0.16	16.04	15.48	15.72	40,370
21 Aug 20	15.44000 -0.34	15.78	15.26	15.78	33,743
20 Aug 20	15.78000 -0.16	16.36	15.32	15.74	70,431
19 Aug 20	15.94000 +0.92	16.48	15.50	15.60	131,347
18 Aug 20	15.02000 +0.10	15.16	14.24	14.62	71,586
17 Aug 20	14.92000 +0.60	14.96	14.28	14.28	34,281
14 Aug 20	14.32000 -0.12	14.62	14.32	14.32	37,379
13 Aug 20	14.44000 -0.12	14.86	14.18	14.86	46,359
12 Aug 20	14.56000 -0.70	14.96	14.32	14.88	64,018
11 Aug 20	15.26000 +0.50	15.58	14.82	14.92	81,432
10 Aug 20	14.76000 -0.20	15.18	14.62	15.06	38,072
07 Aug 20	14.96000 +0.28	14.96	14.02	14.32	47,606
06 Aug 20	14.68000 +0.00	15.10	14.46	14.86	61,888
05 Aug 20	14.68000 +0.06	14.84	14.32	14.50	56,069
04 Aug 20	14.62000 +0.62	15.00	14.30	14.68	99,603
03 Aug 20	14.00000 +0.60	14.06	13.26	13.30	32,256
31 Jul 20	13.40000 -0.12	13.78	13.26	13.78	44,206
30 Jul 20	13.52000 -0.12	13.88	13.26	13.80	65,770
29 Jul 20	13.64000 -0.92	14.30	13.54	14.28	76,600
28 Jul 20	14.56000 +0.36	15.14	14.46	14.46	89,147
27 Jul 20	14.20000 +0.16	14.48	13.92	14.10	46,270
24 Jul 20	14.04000 -0.90	14.74	13.96	14.74	90,039
23 Jul 20	14.94000 +0.24	15.32	14.74	14.98	44,412
22 Jul 20	14.70000 -0.56	15.20	14.62	15.06	71,329
21 Jul 20	15.26000 -0.50	15.98	15.10	15.88	79,481
20 Jul 20	15.76000 +0.64	15.90	14.90	15.16	71,805
17 Jul 20	15.12000 +0.06	15.36	14.78	14.82	56,931
16 Jul 20	15.06000 -0.24	15.54	14.84	15.38	88,308
15 Jul 20	15.30000 +0.78	15.38	14.40	14.54	93,550
14 Jul 20	14.52000 -0.48	14.78	14.20	14.78	95,505
13 Jul 20	15.00000 -0.10	15.58	14.80	15.10	72,666
10 Jul 20	15.10000 +0.26	15.90	15.06	15.06	57,920
09 Jul 20	14.84000 -0.56	15.62	14.84	15.30	60,792
08 Jul 20	15.40000 +1.12	16.30	14.08	14.16	138,313
07 Jul 20	14.28000 -2.52	15.00	13.50	13.70	461,114
06 Jul 20	16.80000 +0.28	16.84	16.42	16.52	36,720
03 Jul 20	16.52000 +0.00	16.66	16.22	16.60	38,194
02 Jul 20	16.52000 +0.66	16.84	15.96	15.96	73,457
01 Jul 20	15.86000 +0.00	16.02	15.52	15.88	36,140
30 Jun 20	15.86000 -0.30	16.12	15.48	16.00	82,975
29 Jun 20	16.16000 -0.22	16.36	15.70	16.00	69,226
26 Jun 20	16.38000 +0.08	16.86	16.06	16.48	93,784
25 Jun 20	16.30000 +0.30	16.64	15.84	16.10	64,508
24 Jun 20	16.00000 -1.02	16.88	15.82	16.66	77,190
23 Jun 20	17.02000 +1.62	17.08	15.78	16.08	219,032
22 Jun 20	15.40000 +0.64	16.12	15.32	15.38	120,259
19 Jun 20	14.76000 +0.56	15.32	14.06	14.30	80,169
18 Jun 20	14.20000 -0.44	14.68	14.04	14.58	45,766
17 Jun 20	14.64000 +0.12	14.96	14.32	14.32	54,734
16 Jun 20	14.52000 +0.24	15.04	14.32	14.62	117,462
15 Jun 20	14.28000 -0.06	14.38	13.50	14.02	86,752
12 Jun 20	14.34000 -0.06	14.60	13.92	14.18	119,446
11 Jun 20	14.40000 -0.74	14.84	14.34	14.84	62,022
10 Jun 20	15.14000 +0.40	15.48	14.94	14.94	95,840
09 Jun 20	14.74000 -0.36	15.56	14.64	15.00	59,940
08 Jun 20	15.10000 +0.20	15.28	14.40	14.46	90,585
05 Jun 20	14.90000 -1.08	15.74	14.48	15.40	162,013
04 Jun 20	15.98000 -0.52	16.18	15.10	15.90	133,719
03 Jun 20	16.50000 -0.74	17.48	16.28	17.22	74,546
02 Jun 20	17.24000 +0.96	17.38	16.40	16.68	97,405
01 Jun 20	16.28000 -0.22	16.72	16.04	16.60	67,046
29 May 20	16.50000 -0.80	17.50	16.06	16.32	201,233
28 May 20	17.30000 +0.12	17.70	16.80	16.80	113,172
27 May 20	17.18000 -1.10	17.68	16.48	17.60	108,731
26 May 20	18.28000 +0.00	19.06	18.16	18.22	99,629
25 May 20	18.28000 -0.54	19.36	18.22	19.12	100,882
22 May 20	18.82000 +0.92	19.68	18.36	18.56	204,621
21 May 20	17.90000 +0.06	18.34	17.18	17.82	82,277
20 May 20	17.84000 +0.42	18.32	16.48	17.42	150,429
19 May 20	17.42000 -0.46	18.00	15.28	18.00	228,625
18 May 20	17.88000 +0.58	19.18	17.56	17.80	214,299
15 May 20	17.30000 +2.40	17.76	15.20	16.16	293,458
14 May 20	14.90000 +1.54	15.12	13.80	13.80	218,408
13 May 20	13.36000 -0.52	13.86	13.20	13.86	55,940
12 May 20	13.88000 -0.10	14.00	13.32	13.86	72,819
11 May 20	13.98000 +0.40	13.98	13.64	13.84	71,779
08 May 20	13.58000 +0.62	13.68	13.06	13.06	80,884
07 May 20	12.96000 +0.10	13.00	12.58	13.00	47,365
06 May 20	12.86000 -0.20	13.20	12.52	12.92	30,525
05 May 20	13.06000 +0.62	13.38	12.74	12.76	63,095
04 May 20	12.44000 +0.14	12.78	10.82	11.30	184,646
30 Apr 20	12.30000 -0.40	13.14	12.10	12.98	85,117
29 Apr 20	12.70000 +0.60	12.70	11.96	12.00	67,892
28 Apr 20	12.10000 +0.64	12.34	11.80	12.02	94,886
27 Apr 20	11.46000 +0.02	11.50	11.02	11.50	69,032
24 Apr 20	11.44000 -0.80	12.02	11.20	11.72	55,987
23 Apr 20	12.24000 -0.12	12.36	11.70	12.10	63,585
22 Apr 20	12.36000 +1.04	12.36	11.54	11.56	96,840
21 Apr 20	11.32000 -1.54	12.50	11.20	12.28	192,189
20 Apr 20	12.86000 +1.88	12.86	10.80	11.48	380,773
17 Apr 20	10.98000 +1.00	11.18	10.46	10.70	254,098
16 Apr 20	9.98000 +0.08	10.10	9.34	9.90	169,268
15 Apr 20	9.90000 +0.76	10.64	9.50	10.36	363,967
14 Apr 20	9.14000 +0.87	9.44	8.86	9.26	251,333
09 Apr 20	8.27000 -0.26	9.11	8.26	8.77	240,473
08 Apr 20	8.53000 +0.53	8.74	8.28	8.40	228,421
07 Apr 20	8.00000 +0.15	8.47	7.90	8.07	238,225
06 Apr 20	7.85000 +0.25	8.09	7.66	7.81	168,063
03 Apr 20	7.60000 -0.30	7.80	7.50	7.80	118,069
02 Apr 20	7.90000 -0.10	8.10	7.54	7.86	137,254
01 Apr 20	8.00000 -0.45	8.19	7.75	8.04	111,840
31 Mar 20	8.45000 +0.52	8.80	8.19	8.70	195,107
30 Mar 20	7.93000 -0.07	8.39	7.63	7.91	171,738
27 Mar 20	8.00000 +0.40	8.00	7.41	7.80	191,132
26 Mar 20	7.60000 -0.05	7.84	7.39	7.64	183,079
25 Mar 20	7.65000 +0.26	8.15	7.41	7.74	235,417
24 Mar 20	7.39500 -0.05	7.74	7.30	7.50	390,781
23 Mar 20	7.44000 +0.06	7.64	7.22	7.22	251,509
20 Mar 20	7.38000 -0.03	7.84	7.34	7.75	328,571
19 Mar 20	7.41000 -0.04	7.75	7.41	7.75	280,216
18 Mar 20	7.44500 -0.66	8.26	7.20	8.20	309,327
17 Mar 20	8.10000 -0.32	8.69	7.51	7.99	312,906
16 Mar 20	8.42500 -0.31	8.53	6.55	8.50	199,296
13 Mar 20	8.74000 -0.07	9.84	8.51	9.20	155,387
12 Mar 20	8.81000 -1.62	10.00	8.61	10.00	179,040
11 Mar 20	10.43000 +0.03	11.12	10.19	10.88	107,864
10 Mar 20	10.40000 -0.59	11.69	10.40	11.00	94,857
09 Mar 20	10.99000 -1.46	11.67	10.70	11.50	122,117
06 Mar 20	12.45000 -1.45	13.90	12.38	13.30	193,533
05 Mar 20	13.90000 -0.64	14.81	13.27	14.72	79,688
04 Mar 20	14.54000 +0.36	14.57	14.10	14.26	55,570
03 Mar 20	14.18000 +0.23	14.65	14.03	14.32	74,488
02 Mar 20	13.95000 -0.12	14.48	13.41	14.07	63,364
28 Feb 20	14.07000 -0.48	14.14	12.92	13.32	127,396
27 Feb 20	14.55000 -0.58	15.23	14.04	15.10	92,148
26 Feb 20	15.13000 -0.16	15.48	14.35	15.00	58,162
25 Feb 20	15.29000 -0.28	15.87	15.29	15.80	31,996
24 Feb 20	15.57000 -1.34	16.65	15.55	16.50	83,114
21 Feb 20	16.91000 -0.38	17.20	16.76	17.12	52,261
20 Feb 20	17.29000 +0.59	17.49	16.89	16.89	87,208
19 Feb 20	16.70000 +0.93	16.70	16.01	16.49	74,801
18 Feb 20	15.77000 -0.12	15.89	15.43	15.89	58,067
17 Feb 20	15.89000 -0.39	16.27	15.76	16.20	23,141
14 Feb 20	16.28000 -0.12	16.38	15.98	16.20	34,326
13 Feb 20	16.40000 -0.18	16.76	16.25	16.58	49,515
12 Feb 20	16.58000 +0.33	16.75	16.04	16.29	51,837
11 Feb 20	16.25000 +0.41	16.44	15.94	16.02	56,384
10 Feb 20	15.84000 +0.55	15.95	15.10	15.62	72,334
07 Feb 20	15.29000 -0.18	15.55	15.06	15.54	38,249
06 Feb 20	15.47000 +0.14	15.59	15.19	15.48	51,215
05 Feb 20	15.33000 +0.46	15.38	14.63	14.80	68,962
04 Feb 20	14.87000 +0.61	15.02	14.12	14.12	72,172
03 Feb 20	14.26000 +0.22	14.39	13.84	14.20	35,927
31 Jan 20	14.04000 -0.41	14.50	13.82	14.26	63,267
30 Jan 20	14.45000 -0.38	14.78	14.18	14.48	55,942
29 Jan 20	14.83000 -0.10	15.25	14.68	14.85	57,234
28 Jan 20	14.93000 +0.25	15.46	14.56	14.94	54,414
27 Jan 20	14.68000 -0.56	14.94	14.37	14.75	76,948
24 Jan 20	15.24000 -0.10	15.84	14.96	15.50	81,632
23 Jan 20	15.34000 -0.72	16.01	15.18	15.90	61,669
22 Jan 20	16.06000 -0.59	16.46	15.95	16.46	67,631
21 Jan 20	16.65000 -0.35	17.14	16.45	17.14	68,206
20 Jan 20	17.00000 +0.38	17.23	16.41	16.51	71,597
17 Jan 20	16.62000 +0.12	16.85	16.27	16.50	33,887
16 Jan 20	16.50000 -0.18	16.96	16.38	16.83	55,174
15 Jan 20	16.68000 +0.48	16.90	16.31	16.53	68,548
14 Jan 20	16.20000 +0.24	16.22	15.85	16.06	43,784
13 Jan 20	15.96000 -0.36	17.49	15.83	16.99	164,137
10 Jan 20	16.32000 +0.77	16.52	15.73	15.78	49,187
09 Jan 20	15.55000 +0.33	16.02	15.38	15.39	47,570
08 Jan 20	15.22000 -0.21	15.38	15.10	15.38	33,355
07 Jan 20	15.43000 +0.15	15.49	14.75	15.30	72,582
06 Jan 20	15.28000 -0.39	15.76	15.11	15.68	36,720
03 Jan 20	15.67000 -0.44	16.05	15.52	15.88	40,035
02 Jan 20	16.11000 +0.43	16.33	15.40	15.59	79,773
31 Dec 19	15.68000 -0.03	15.87	15.41	15.68	22,160
30 Dec 19	15.71000 -0.73	16.64	15.15	16.20	128,121
27 Dec 19	16.44000 -0.73	17.04	16.03	16.72	69,682
24 Dec 19	17.17000 -0.09	17.19	16.79	17.06	11,165
23 Dec 19	17.26000 +0.40	17.26	16.22	16.44	66,927
20 Dec 19	16.86000 -0.25	16.97	16.45	16.59	71,152
19 Dec 19	17.11000 -0.61	17.82	16.86	17.57	138,851
18 Dec 19	17.72000 +3.05	17.74	15.76	16.00	378,342
17 Dec 19	14.67000 +0.35	14.67	13.85	14.03	85,732
16 Dec 19	14.32000 -0.14	14.45	14.14	14.45	24,520
13 Dec 19	14.46000 +0.23	14.60	14.11	14.11	43,028
12 Dec 19	14.23000 -0.07	14.64	14.03	14.10	42,900
11 Dec 19	14.30000 +0.64	14.41	13.54	13.72	78,585
10 Dec 19	13.66000 +0.17	13.66	13.15	13.49	24,662
09 Dec 19	13.49000 +0.13	13.49	13.11	13.36	43,590
06 Dec 19	13.36000 +0.24	13.40	13.04	13.04	15,251
05 Dec 19	13.12000 +0.01	13.30	12.89	13.11	24,698
04 Dec 19	13.11000 +0.04	13.23	12.88	13.10	38,658
03 Dec 19	13.07000 +0.32	13.20	12.90	12.97	46,997
02 Dec 19	12.75000 +0.20	12.87	12.26	12.53	64,955
29 Nov 19	12.55000 -0.09	12.72	12.46	12.50	25,211
28 Nov 19	12.64000 -0.27	12.84	12.49	12.84	15,934
27 Nov 19	12.91000 +0.33	12.95	12.60	12.70	22,583
26 Nov 19	12.58000 -0.16	12.76	12.35	12.67	47,202
25 Nov 19	12.74000 +0.69	12.80	12.10	12.19	41,041
22 Nov 19	12.05000 +0.05	12.29	11.84	11.84	26,266
21 Nov 19	12.00000 +0.29	12.00	11.62	11.75	21,613
20 Nov 19	11.71000 -0.28	11.96	11.32	11.96	58,479
19 Nov 19	11.99000 -0.17	12.10	11.70	12.06	31,161
18 Nov 19	12.16000 -0.17	12.53	12.08	12.43	36,228
15 Nov 19	12.33000 -0.12	12.56	12.05	12.56	47,954
14 Nov 19	12.45000 +0.55	12.70	12.21	12.49	101,920
13 Nov 19	11.90000 -0.08	12.04	11.78	11.98	27,319
12 Nov 19	11.98000 -0.12	12.25	11.95	12.00	51,288
11 Nov 19	12.10000 +0.48	12.19	11.65	11.65	37,343
08 Nov 19	11.62000 +0.12	11.69	11.25	11.40	37,491
07 Nov 19	11.50000 +0.18	11.72	11.00	11.42	69,243
06 Nov 19	11.32000 +0.26	11.33	10.93	11.09	56,995
05 Nov 19	11.06000 -0.25	11.27	11.04	11.20	23,623
04 Nov 19	11.31000 +0.45	11.41	10.95	10.98	72,897
01 Nov 19	10.86000 +0.36	11.00	10.46	10.63	32,057
31 Oct 19	10.50000 -0.08	10.69	10.23	10.60	54,303
30 Oct 19	10.58000 +0.56	10.60	9.73	9.98	105,178
29 Oct 19	10.02000 -0.08	10.05	9.69	9.98	69,744
28 Oct 19	10.10000 +0.38	10.11	9.51	9.84	58,763
25 Oct 19	9.72500 +0.30	9.89	9.34	9.50	55,837
24 Oct 19	9.42500 +0.17	9.63	9.21	9.38	43,123
23 Oct 19	9.25500 +0.02	9.42	9.20	9.41	38,570
22 Oct 19	9.24000 +0.04	9.44	8.99	9.19	47,765
21 Oct 19	9.20000 +0.21	9.23	8.65	8.99	54,586
18 Oct 19	8.99000 -0.36	9.46	8.95	9.32	33,156
17 Oct 19	9.35000 +0.15	9.47	9.11	9.20	28,950
16 Oct 19	9.20000 +0.16	9.43	9.11	9.12	49,817
15 Oct 19	9.03500 +0.13	9.19	8.77	8.77	45,735
14 Oct 19	8.91000 -0.20	8.91	8.56	8.79	37,158
11 Oct 19	9.11500 +0.23	9.11	8.79	8.86	41,291
10 Oct 19	8.88000 -0.19	9.03	8.55	9.00	61,432
09 Oct 19	9.07500 -0.10	9.22	8.97	9.06	25,873
08 Oct 19	9.17000 -0.19	9.38	9.08	9.10	35,845
07 Oct 19	9.36500 +0.30	9.37	8.97	9.02	57,236
04 Oct 19	9.06000 -0.04	9.26	8.78	9.23	80,224
03 Oct 19	9.10500 -0.39	9.40	9.02	9.40	48,721
02 Oct 19	9.49000 -0.65	10.35	9.45	10.35	92,269
01 Oct 19	10.14000 +0.70	10.25	9.56	9.56	84,579
30 Sep 19	9.44000 -0.22	9.72	9.36	9.70	48,612
27 Sep 19	9.66000 +0.22	9.84	9.11	9.58	96,856
26 Sep 19	9.44000 -0.26	9.90	9.35	9.60	78,120
25 Sep 19	9.69500 -0.19	9.94	9.60	9.85	55,065
24 Sep 19	9.88500 -0.43	10.38	9.85	10.31	85,082
23 Sep 19	10.31000 -0.44	10.74	10.14	10.74	71,497
20 Sep 19	10.75000 -0.13	10.92	10.70	10.70	24,463
19 Sep 19	10.88000 -0.32	11.29	10.88	11.20	40,579
18 Sep 19	11.20000 -0.18	11.41	11.18	11.36	33,391
17 Sep 19	11.38000 -0.14	11.66	11.37	11.61	17,928
16 Sep 19	11.52000 +0.11	11.67	11.22	11.40	27,434
13 Sep 19	11.41000 -0.25	11.47	11.24	11.42	28,707
12 Sep 19	11.66000 +0.19	11.72	11.25	11.41	50,496
11 Sep 19	11.47000 +0.11	11.57	11.33	11.39	43,931
10 Sep 19	11.36000 +0.46	11.43	10.69	10.82	61,939
09 Sep 19	10.90000 -0.48	11.22	10.81	11.14	37,131
06 Sep 19	11.38000 +0.08	11.59	11.17	11.37	38,789
05 Sep 19	11.30000 +0.37	11.36	10.90	10.97	54,848
04 Sep 19	10.93000 +0.33	11.00	10.65	10.80	64,229
03 Sep 19	10.60000 -0.41	11.01	10.55	11.00	62,022
02 Sep 19	11.01000 +0.00	11.32	10.98	11.00	29,323
30 Aug 19	11.01000 +0.07	11.39	10.91	11.15	45,729
29 Aug 19	10.94000 +0.02	11.19	10.81	10.81	30,033
28 Aug 19	10.92000 -0.01	11.54	10.74	10.82	111,226
27 Aug 19	10.93000 -0.10	11.19	10.87	10.96	31,497
26 Aug 19	11.03000 -0.20	11.35	10.57	11.00	49,140
23 Aug 19	11.23000 -0.16	11.54	11.05	11.53	33,835
22 Aug 19	11.39000 -0.26	11.70	11.24	11.55	24,458
21 Aug 19	11.65000 +0.29	11.82	11.17	11.30	49,597
20 Aug 19	11.36000 -0.25	11.86	11.30	11.76	43,372
19 Aug 19	11.61000 +0.41	11.71	11.26	11.28	24,465
16 Aug 19	11.20000 +0.52	11.28	10.66	10.66	23,724
15 Aug 19	10.68000 -0.67	11.17	10.56	11.16	65,636
14 Aug 19	11.35000 -0.62	11.84	11.22	11.84	38,400
13 Aug 19	11.97000 +0.20	12.15	11.60	11.66	25,909
12 Aug 19	11.77000 -0.37	12.03	11.29	12.03	75,482
09 Aug 19	12.14000 -0.20	12.59	12.07	12.47	71,104
08 Aug 19	12.34000 +0.98	12.34	11.22	11.22	57,710
07 Aug 19	11.36000 -0.49	11.69	10.06	10.06	128,964
06 Aug 19	11.85000 +0.08	12.44	11.81	11.82	64,003
05 Aug 19	11.77000 -0.98	12.52	11.68	12.52	71,291
02 Aug 19	12.75000 -0.73	13.35	12.58	13.23	53,358
01 Aug 19	13.48000 -0.05	13.67	13.18	13.45	36,998
31 Jul 19	13.53000 +0.28	13.73	13.35	13.35	41,772
30 Jul 19	13.25000 -0.20	13.79	13.20	13.59	46,987
29 Jul 19	13.45000 -0.34	14.04	13.42	13.74	23,025
26 Jul 19	13.79000 +0.26	14.08	13.48	13.50	61,619
25 Jul 19	13.53000 -0.43	14.05	13.46	13.90	18,465
24 Jul 19	13.96000 +0.29	14.19	13.22	13.22	95,087
23 Jul 19	13.67000 -0.06	13.91	13.67	13.80	18,152
22 Jul 19	13.73000 +0.05	13.88	13.60	13.60	31,138
19 Jul 19	13.68000 +0.13	13.75	13.40	13.45	19,308
18 Jul 19	13.55000 -0.15	13.65	13.43	13.60	23,703
17 Jul 19	13.70000 -0.31	14.05	13.62	14.05	19,207
16 Jul 19	14.01000 -0.06	14.03	13.70	13.94	39,512
15 Jul 19	14.07000 -0.47	14.73	13.92	14.71	58,157
12 Jul 19	14.54000 -0.13	15.14	14.31	14.65	136,154
11 Jul 19	14.67000 -0.10	15.15	14.50	14.81	31,007
10 Jul 19	14.77000 +0.40	15.00	14.49	14.49	68,591
09 Jul 19	14.37000 +0.10	14.49	13.85	14.13	35,897
08 Jul 19	14.27000 -0.08	14.51	14.04	14.42	50,475
05 Jul 19	14.35000 +0.56	14.43	13.70	13.70	57,048
04 Jul 19	13.79000 -0.15	13.98	13.64	13.90	28,360
03 Jul 19	13.94000 +0.21	13.94	13.60	13.87	40,647
02 Jul 19	13.73000 -0.21	14.19	13.65	14.08	54,331
01 Jul 19	13.94000 +0.40	14.10	13.57	13.76	76,945
28 Jun 19	13.54000 +0.30	13.60	13.26	13.34	47,191
27 Jun 19	13.24000 +0.24	13.34	12.80	12.80	61,358
26 Jun 19	13.00000 -0.01	13.10	12.81	13.00	40,137
25 Jun 19	13.01000 -0.15	13.08	12.71	13.00	43,690
24 Jun 19	13.16000 +0.10	13.47	13.10	13.19	62,207
21 Jun 19	13.06000 +0.18	13.17	12.61	12.83	87,714
20 Jun 19	12.88000 -0.21	13.29	12.82	13.22	57,598
19 Jun 19	13.09000 -0.03	13.20	12.76	13.04	68,652
18 Jun 19	13.12000 +0.26	13.34	12.35	12.66	139,301
17 Jun 19	12.86000 -0.57	13.29	11.97	13.29	256,956
14 Jun 19	13.43000 -0.13	13.98	13.29	13.85	61,772
13 Jun 19	13.56000 +0.30	13.77	13.27	13.40	74,855
12 Jun 19	13.26000 -0.29	13.61	13.21	13.60	50,471
11 Jun 19	13.55000 -0.23	14.19	13.52	13.75	69,345
10 Jun 19	13.78000 +0.37	14.19	13.60	13.65	68,452
07 Jun 19	13.41000 +0.01	13.66	13.25	13.31	82,390
06 Jun 19	13.40000 -0.83	14.30	13.37	14.30	90,455
05 Jun 19	14.23000 +0.08	14.44	14.05	14.34	56,720
04 Jun 19	14.15000 +0.08	14.34	13.82	13.92	59,558
03 Jun 19	14.07000 -0.17	14.15	13.94	14.15	50,517
31 May 19	14.24000 -0.49	14.57	14.15	14.51	49,805
30 May 19	14.73000 -0.14	14.96	14.69	14.78	25,750
29 May 19	14.87000 -0.43	15.26	14.75	15.16	46,916
28 May 19	15.30000 -0.18	15.69	15.30	15.64	92,945
27 May 19	15.48000 +0.18	15.77	15.34	15.50	38,257
24 May 19	15.30000 -0.64	15.45	14.65	15.20	122,213
23 May 19	15.94000 -0.75	16.56	15.71	16.56	82,662
22 May 19	16.69000 -0.05	16.89	16.25	16.35	89,662
21 May 19	16.74000 +0.08	16.93	16.38	16.51	109,167
20 May 19	16.66000 -0.22	16.84	16.50	16.70	64,100
17 May 19	16.88000 -0.23	16.98	16.55	16.72	42,544
16 May 19	17.11000 +0.16	17.24	16.81	16.90	15,176
15 May 19	16.95000 +0.09	17.09	16.66	16.86	43,503
14 May 19	16.86000 +0.62	16.96	16.15	16.19	48,470
13 May 19	16.24000 -0.39	16.96	16.19	16.96	37,549
10 May 19	16.63000 -0.37	17.11	16.61	17.00	34,627
09 May 19	17.00000 -0.80	17.53	16.91	17.52	48,918
08 May 19	17.80000 +0.16	17.97	17.25	17.78	31,023
07 May 19	17.64000 +0.00	18.16	17.52	17.80	36,407
06 May 19	17.64000 -0.02	17.80	17.20	17.34	26,091
03 May 19	17.66000 -0.09	18.00	17.60	17.75	16,627
02 May 19	17.75000 -0.05	18.03	17.38	17.58	49,397
30 Apr 19	17.80000 -0.18	18.10	17.73	17.80	43,962
29 Apr 19	17.98000 +0.27	17.98	17.63	17.71	20,174
26 Apr 19	17.71000 +0.20	17.85	17.43	17.45	35,485
25 Apr 19	17.51000 -0.50	17.92	17.40	17.92	61,676
24 Apr 19	18.01000 -0.24	18.35	17.96	18.29	26,311
23 Apr 19	18.25000 +0.70	18.26	17.82	17.85	52,876
18 Apr 19	17.55000 +0.20	17.59	17.28	17.47	34,311
17 Apr 19	17.35000 -0.12	18.13	17.19	17.60	98,395
16 Apr 19	17.47000 +0.04	17.61	17.29	17.36	31,522
15 Apr 19	17.43000 +0.18	17.45	17.07	17.35	37,815
12 Apr 19	17.25000 -0.04	17.40	17.04	17.11	34,352
11 Apr 19	17.29000 -0.08	17.50	17.10	17.21	26,778
10 Apr 19	17.37000 -0.12	17.46	16.93	17.27	24,094
09 Apr 19	17.49000 -0.04	17.69	17.20	17.53	61,479
08 Apr 19	17.53000 -0.07	17.75	17.29	17.68	75,720
05 Apr 19	17.60000 +0.26	17.89	17.16	17.35	85,668
04 Apr 19	17.34000 +0.14	17.37	17.02	17.20	51,599
03 Apr 19	17.20000 +0.73	17.41	16.69	16.85	106,900
02 Apr 19	16.47000 +0.11	16.55	16.16	16.36	33,060
01 Apr 19	16.36000 +0.25	16.69	16.15	16.28	72,774
29 Mar 19	16.11000 +0.18	16.39	15.82	16.12	62,044
28 Mar 19	15.93000 +0.25	16.08	15.68	15.80	51,980
27 Mar 19	15.68000 -0.04	16.17	15.62	15.90	65,100
26 Mar 19	15.72000 +0.33	15.82	15.19	15.51	64,188
25 Mar 19	15.39000 -0.12	15.70	14.90	15.52	115,156
22 Mar 19	15.51000 -0.39	16.27	15.35	16.08	197,769
21 Mar 19	15.90000 -0.70	16.82	15.71	16.47	188,971
20 Mar 19	16.60000 -0.26	17.62	16.41	16.93	239,204
19 Mar 19	16.86000 -0.09	17.38	16.75	17.31	145,171
18 Mar 19	16.95000 +0.10	17.24	16.56	16.94	74,902
15 Mar 19	16.85000 +0.28	16.95	16.49	16.67	91,476
14 Mar 19	16.57000 +0.09	16.92	16.09	16.52	114,668
13 Mar 19	16.48000 +0.08	16.71	15.91	16.17	115,013
12 Mar 19	16.40000 +0.55	16.46	15.31	16.10	110,610
11 Mar 19	15.85000 +0.41	16.28	15.35	15.75	69,581
08 Mar 19	15.44000 -0.56	16.04	15.42	15.95	67,173
07 Mar 19	16.00000 -0.77	16.75	15.89	16.75	83,709
06 Mar 19	16.77000 -0.45	17.48	16.50	17.29	47,120
05 Mar 19	17.22000 +0.04	17.29	16.48	17.29	57,749
04 Mar 19	17.18000 +0.39	17.49	16.85	17.24	93,994
01 Mar 19	16.79000 +1.26	16.87	15.54	15.85	88,609
28 Feb 19	15.53000 -0.05	16.40	15.33	15.75	67,223
27 Feb 19	15.58000 -0.02	15.77	15.32	15.35	25,264
26 Feb 19	15.60000 +0.04	15.81	15.08	15.51	59,671
25 Feb 19	15.56000 +0.53	16.00	15.14	15.18	39,675
22 Feb 19	15.03000 +0.22	15.20	14.75	15.20	46,407
21 Feb 19	14.81000 -0.79	15.50	14.65	15.50	45,142
20 Feb 19	15.60000 -0.14	15.96	15.54	15.89	30,747
19 Feb 19	15.74000 -0.01	16.00	15.48	15.88	16,787
18 Feb 19	15.75000 +0.61	15.81	15.28	15.36	32,070
15 Feb 19	15.14000 +0.03	15.27	14.96	15.26	28,664
14 Feb 19	15.11000 -0.05	15.59	15.00	15.59	19,112
13 Feb 19	15.16000 +0.05	15.42	15.14	15.30	24,142
12 Feb 19	15.11000 +0.18	15.29	14.91	14.91	35,751
11 Feb 19	14.93000 +0.00	15.26	14.61	14.70	40,151
08 Feb 19	14.93000 -0.07	15.19	14.87	15.19	29,556
07 Feb 19	15.00000 -0.54	15.56	14.92	15.48	57,801
06 Feb 19	15.54000 +0.61	15.60	15.03	15.10	44,931
05 Feb 19	14.93000 +0.12	15.04	14.55	14.93	25,086
04 Feb 19	14.81000 -0.59	15.62	14.72	15.62	63,971
01 Feb 19	15.40000 +0.06	16.02	15.32	15.59	65,992
31 Jan 19	15.34000 +0.92	15.48	14.67	14.67	54,448
30 Jan 19	14.42000 -0.03	14.75	14.31	14.49	29,606
29 Jan 19	14.45000 +0.55	14.68	14.11	14.26	35,144
28 Jan 19	13.90000 -0.19	14.40	13.73	13.83	38,543
25 Jan 19	14.09000 +0.46	14.48	13.70	13.80	56,707
24 Jan 19	13.63000 -0.42	14.02	13.51	14.00	52,884
23 Jan 19	14.05000 -0.10	14.30	14.01	14.08	34,398
22 Jan 19	14.15000 -0.56	14.85	14.12	14.70	39,420
21 Jan 19	14.71000 -0.04	14.92	14.62	14.85	8,465
18 Jan 19	14.75000 -0.08	14.96	14.56	14.81	40,701
17 Jan 19	14.83000 -0.29	15.25	14.81	15.11	36,920
16 Jan 19	15.12000 +0.50	15.40	14.77	14.89	42,381
15 Jan 19	14.62000 -0.01	15.54	14.55	15.02	51,901
14 Jan 19	14.63000 -1.45	15.96	14.54	15.96	63,675
11 Jan 19	16.08000 -0.05	16.60	16.00	16.38	30,988
10 Jan 19	16.13000 +0.01	16.22	15.88	16.08	20,839
09 Jan 19	16.12000 -0.24	16.69	16.02	16.59	37,780
08 Jan 19	16.36000 +0.32	16.78	16.15	16.15	62,754
07 Jan 19	16.04000 +0.60	16.12	15.54	15.81	59,214
04 Jan 19	15.44000 +0.63	15.55	14.64	14.72	45,605
03 Jan 19	14.81000 -0.18	15.32	14.68	14.93	54,161
02 Jan 19	14.99000 -0.09	15.03	14.20	14.63	80,177
31 Dec 18	15.08000 +0.77	15.16	14.50	14.50	43,903
28 Dec 18	14.31000 +0.16	14.97	14.13	14.40	70,615
27 Dec 18	14.15000 +0.10	14.69	13.91	14.60	95,252
24 Dec 18	14.05000 -0.13	14.41	13.82	13.94	52,133
21 Dec 18	14.18000 -0.48	14.88	14.05	14.50	106,413
20 Dec 18	14.66000 -1.17	15.46	14.51	15.21	128,434
19 Dec 18	15.83000 -0.02	16.44	15.78	16.44	105,765
18 Dec 18	15.85000 -0.15	16.52	15.68	15.90	86,201
17 Dec 18	16.00000 -0.75	16.74	15.79	16.68	82,522
14 Dec 18	16.75000 -0.15	16.94	16.35	16.76	37,321
13 Dec 18	16.90000 -1.05	17.83	16.81	17.80	72,594
12 Dec 18	17.95000 +0.46	18.20	17.49	17.67	73,416
11 Dec 18	17.49000 +0.40	17.62	17.22	17.24	46,604
10 Dec 18	17.09000 -0.91	17.86	16.88	17.85	65,572
07 Dec 18	18.00000 +0.22	18.30	17.91	18.00	37,888
06 Dec 18	17.78000 -0.67	18.53	17.71	18.50	125,078
05 Dec 18	18.45000 -0.80	18.85	18.34	18.69	55,689
04 Dec 18	19.25000 -0.44	19.89	19.04	19.62	76,922
03 Dec 18	19.69000 +0.39	19.92	19.35	19.62	45,966
30 Nov 18	19.30000 -0.21	19.73	19.18	19.73	48,045
29 Nov 18	19.51000 +0.60	19.78	19.10	19.50	40,513
28 Nov 18	18.91000 +0.27	19.18	18.52	18.87	36,101
27 Nov 18	18.64000 +0.14	18.94	18.32	18.62	37,462
26 Nov 18	18.50000 -0.03	18.87	18.50	18.67	27,910
23 Nov 18	18.53000 +0.68	18.62	17.85	17.85	39,726
22 Nov 18	17.85000 -0.23	18.08	17.75	17.84	24,660
21 Nov 18	18.08000 -0.05	18.39	17.50	18.00	96,095
20 Nov 18	18.13000 -0.82	18.97	18.01	18.65	69,203
19 Nov 18	18.95000 -0.13	19.60	18.60	19.01	64,667
16 Nov 18	19.08000 -1.22	20.08	19.08	19.99	131,811
15 Nov 18	20.30000 -1.42	21.90	20.12	21.74	91,880
14 Nov 18	21.72000 -1.08	23.20	21.64	22.88	59,306
13 Nov 18	22.80000 +0.00	23.18	22.38	22.86	31,635
12 Nov 18	22.80000 -0.84	23.72	22.72	23.72	45,985
09 Nov 18	23.64000 +0.32	23.70	23.14	23.34	42,864
08 Nov 18	23.32000 +0.26	23.50	23.08	23.38	46,076
07 Nov 18	23.06000 -0.22	23.56	22.98	23.14	55,433
06 Nov 18	23.28000 +0.10	23.46	22.96	23.22	21,728
05 Nov 18	23.18000 -0.24	23.50	23.00	23.50	32,615
02 Nov 18	23.42000 +0.40	23.92	22.92	23.32	78,851
01 Nov 18	23.02000 +0.92	23.12	22.16	22.16	89,256
31 Oct 18	22.10000 +0.10	22.48	22.02	22.20	57,468
30 Oct 18	22.00000 +0.04	22.20	21.46	22.20	54,606
29 Oct 18	21.96000 +0.50	22.18	21.50	21.50	21,234
26 Oct 18	21.46000 -0.60	21.88	21.02	21.84	29,248
25 Oct 18	22.06000 -0.14	22.42	21.36	21.90	52,893
24 Oct 18	22.20000 -0.04	22.58	22.08	22.56	23,043
23 Oct 18	22.24000 -0.16	22.66	21.94	22.50	57,354
22 Oct 18	22.40000 -0.86	23.28	22.32	23.26	61,997
19 Oct 18	23.26000 -0.16	23.96	23.20	23.44	29,313
18 Oct 18	23.42000 -0.78	24.40	23.32	24.30	41,437
17 Oct 18	24.20000 +0.16	24.20	23.50	23.96	45,982
16 Oct 18	24.04000 +1.02	24.30	23.20	23.20	50,525
15 Oct 18	23.02000 -0.68	23.24	22.54	23.16	41,315
12 Oct 18	23.70000 +1.10	23.86	22.30	22.54	59,567
11 Oct 18	22.60000 -0.48	23.48	22.10	22.46	79,906
10 Oct 18	23.08000 -0.58	23.74	22.96	23.66	62,910
09 Oct 18	23.66000 -0.18	23.86	23.60	23.84	30,780
08 Oct 18	23.84000 -0.96	24.60	23.84	24.40	59,827
05 Oct 18	24.80000 +0.06	24.80	24.36	24.68	49,580
04 Oct 18	24.74000 +0.70	24.94	24.42	24.56	89,900
03 Oct 18	24.04000 +0.60	24.26	23.50	23.60	38,356
02 Oct 18	23.44000 -0.66	24.14	23.24	23.74	44,462
01 Oct 18	24.10000 -0.08	24.50	23.66	24.24	38,031
28 Sep 18	24.18000 -0.54	24.72	24.10	24.52	46,038
27 Sep 18	24.72000 +0.14	24.82	24.08	24.26	44,362
26 Sep 18	24.58000 -0.14	24.80	24.20	24.70	29,484
25 Sep 18	24.72000 +0.02	24.90	24.60	24.70	25,579
24 Sep 18	24.70000 +0.54	24.82	24.26	24.26	39,560
21 Sep 18	24.16000 -0.34	24.98	24.16	24.64	81,872
20 Sep 18	24.50000 +0.52	24.70	23.24	24.22	205,405
19 Sep 18	23.98000 -0.06	24.30	23.64	24.22	82,092
18 Sep 18	24.04000 +0.06	24.14	23.58	23.76	120,473
17 Sep 18	23.98000 +0.42	24.14	23.44	23.60	45,797
14 Sep 18	23.56000 -0.08	23.70	23.04	23.70	41,821
13 Sep 18	23.64000 +0.48	23.68	22.94	23.26	58,113
12 Sep 18	23.16000 +0.56	23.24	22.34	22.70	82,943
11 Sep 18	22.60000 +0.58	22.70	22.30	22.42	50,781
10 Sep 18	22.02000 -0.78	23.16	21.94	23.02	52,386
07 Sep 18	22.80000 +0.36	22.88	22.08	22.88	51,942
06 Sep 18	22.44000 -1.90	24.08	22.34	24.08	93,506
05 Sep 18	24.34000 -0.58	24.96	24.20	24.90	48,588
04 Sep 18	24.92000 -0.34	25.60	24.82	25.40	38,513
03 Sep 18	25.26000 +0.10	25.50	25.12	25.12	21,097
31 Aug 18	25.16000 +0.22	25.30	24.70	24.86	39,959
30 Aug 18	24.94000 -0.36	25.38	24.76	25.38	25,549
29 Aug 18	25.30000 +0.02	25.34	24.88	25.30	54,176
28 Aug 18	25.28000 -0.16	25.68	25.16	25.32	19,185
27 Aug 18	25.44000 +0.12	25.56	24.30	25.42	46,486
24 Aug 18	25.32000 -0.16	25.96	25.26	25.62	33,805
23 Aug 18	25.48000 +0.02	25.66	25.32	25.48	23,120
22 Aug 18	25.46000 +0.30	25.50	25.22	25.32	21,316
21 Aug 18	25.16000 -0.26	25.46	25.00	25.02	26,829
20 Aug 18	25.42000 +0.72	25.70	24.72	24.74	37,738
17 Aug 18	24.70000 -0.08	24.90	24.24	24.90	24,363
16 Aug 18	24.78000 -0.04	24.90	24.36	24.88	15,925
15 Aug 18	24.82000 -0.54	25.16	24.62	25.10	22,317
14 Aug 18	25.36000 +0.46	25.50	24.84	24.84	27,953
13 Aug 18	24.90000 -0.08	25.06	24.62	24.82	19,254
10 Aug 18	24.98000 +0.34	25.10	24.60	24.80	29,651
09 Aug 18	24.64000 +0.14	24.80	24.32	24.48	38,206
08 Aug 18	24.50000 -0.38	25.02	24.44	24.92	66,152
07 Aug 18	24.88000 +0.22	25.08	24.62	24.74	28,377
06 Aug 18	24.66000 -0.52	24.76	24.42	24.76	49,888
03 Aug 18	25.18000 +0.56	25.60	24.74	24.74	26,019
02 Aug 18	24.62000 +0.06	24.90	24.22	24.50	37,196
01 Aug 18	24.56000 -0.66	25.22	24.50	25.06	48,223
31 Jul 18	25.22000 -0.48	25.76	25.22	25.66	17,294
30 Jul 18	25.70000 +0.08	25.84	25.30	25.32	39,316
27 Jul 18	25.62000 -0.28	25.96	25.52	25.96	38,051
26 Jul 18	25.90000 +0.18	25.98	25.22	25.66	58,096
25 Jul 18	25.72000 -0.18	26.02	25.32	25.92	36,451
24 Jul 18	25.90000 +0.12	26.44	25.74	26.02	43,887
23 Jul 18	25.78000 +0.00	26.00	25.54	25.70	34,105
20 Jul 18	25.78000 -0.58	26.26	25.60	26.12	43,212
19 Jul 18	26.36000 +0.28	26.54	25.96	26.26	60,103
18 Jul 18	26.08000 +0.50	26.32	25.70	25.88	116,134
17 Jul 18	25.58000 +0.10	26.06	25.26	25.54	98,442
16 Jul 18	25.48000 +0.88	26.80	25.00	25.48	181,160
13 Jul 18	24.60000 +0.08	25.48	24.38	24.62	144,415
12 Jul 18	24.52000 +0.24	24.74	24.26	24.54	26,268
11 Jul 18	24.28000 -0.68	25.08	24.20	24.72	92,932
10 Jul 18	24.96000 +0.10	25.44	24.70	24.84	63,609
09 Jul 18	24.86000 +0.08	25.10	24.64	24.74	28,003
06 Jul 18	24.78000 -0.04	25.04	24.64	24.90	28,985
05 Jul 18	24.82000 +0.18	24.94	24.52	24.62	20,553
04 Jul 18	24.64000 +0.02	24.96	24.52	24.60	23,207
03 Jul 18	24.62000 -0.12	25.26	24.36	24.50	51,799
02 Jul 18	24.74000 +0.14	24.96	24.10	24.32	34,685
29 Jun 18	24.60000 -0.04	24.98	24.32	24.54	76,670
28 Jun 18	24.64000 -0.38	25.32	24.42	24.82	67,774
27 Jun 18	25.02000 +0.02	25.40	24.52	24.92	37,551
26 Jun 18	25.00000 -0.18	25.48	24.58	25.18	46,192
25 Jun 18	25.18000 -0.92	25.82	25.08	25.78	62,676
22 Jun 18	26.10000 -0.36	26.74	26.06	26.34	40,803
21 Jun 18	26.46000 +0.94	27.10	26.24	26.28	110,640
20 Jun 18	25.52000 +0.56	25.90	25.12	25.80	52,496
19 Jun 18	24.96000 -0.80	25.58	24.50	25.56	70,175
18 Jun 18	25.76000 -0.72	26.50	25.70	26.30	59,640
15 Jun 18	26.48000 -0.04	26.94	26.48	26.66	54,519
14 Jun 18	26.52000 +0.10	26.70	26.08	26.70	35,419
13 Jun 18	26.42000 +0.58	27.26	25.84	26.28	140,588
12 Jun 18	25.84000 +0.40	26.00	25.26	25.44	38,242
11 Jun 18	25.44000 +0.24	25.58	24.64	24.86	27,733
08 Jun 18	25.20000 -0.26	25.74	24.96	25.28	41,833
07 Jun 18	25.46000 -0.76	26.16	25.30	26.08	49,817
06 Jun 18	26.22000 +0.18	26.40	25.82	26.30	40,464
05 Jun 18	26.04000 +0.20	26.58	25.96	26.40	53,011
04 Jun 18	25.84000 +0.14	26.30	25.58	25.84	48,015
01 Jun 18	25.70000 -0.20	25.82	25.32	25.40	44,508
31 May 18	25.90000 +0.50	26.18	25.34	25.66	66,415
30 May 18	25.40000 -0.72	25.96	25.28	25.50	42,921
29 May 18	26.12000 +0.28	26.20	25.44	25.62	52,865
28 May 18	25.84000 -0.06	26.60	25.76	26.18	42,345
25 May 18	25.90000 +0.16	26.14	25.50	25.60	38,275
24 May 18	25.74000 -0.74	26.22	25.56	26.22	56,241
23 May 18	26.48000 +0.62	26.88	25.80	26.46	127,750
22 May 18	25.86000 +0.20	25.90	24.72	25.42	79,956
21 May 18	25.66000 +0.60	25.70	24.92	25.14	82,050
18 May 18	25.06000 +0.42	25.54	24.50	24.80	98,148
17 May 18	24.64000 +0.74	24.72	23.76	23.82	46,585
16 May 18	23.90000 +0.20	23.96	23.40	23.80	26,671
15 May 18	23.70000 +0.20	24.02	23.32	23.50	78,966
14 May 18	23.50000 +0.32	23.80	23.30	23.38	46,772
11 May 18	23.18000 -0.28	23.74	23.16	23.72	37,585
10 May 18	23.46000 -0.32	23.84	23.28	23.76	44,064
09 May 18	23.78000 -0.38	24.10	23.68	24.02	41,520
08 May 18	24.16000 -0.08	24.50	24.02	24.38	37,080
07 May 18	24.24000 -0.04	24.74	24.14	24.30	38,849
04 May 18	24.28000 +0.14	24.66	24.16	24.32	70,684
03 May 18	24.14000 -0.40	24.84	24.00	24.68	110,654
02 May 18	24.54000 +0.40	24.80	23.66	23.78	89,107
30 Apr 18	24.14000 +0.14	24.62	24.02	24.10	43,136
27 Apr 18	24.00000 +0.28	24.36	23.76	23.84	28,929
26 Apr 18	23.72000 -0.08	24.02	23.34	23.50	55,378
25 Apr 18	23.80000 -0.34	24.06	23.16	23.96	54,530
24 Apr 18	24.14000 -0.50	24.44	23.90	24.44	79,331
23 Apr 18	24.64000 +0.42	24.80	24.04	24.08	65,436
20 Apr 18	24.22000 -0.54	24.86	24.10	24.86	55,617
19 Apr 18	24.76000 -0.20	25.38	24.70	25.10	33,827
18 Apr 18	24.96000 +0.18	25.38	24.80	25.00	70,310
17 Apr 18	24.78000 -0.26	25.12	24.64	25.10	42,458
16 Apr 18	25.04000 +0.54	25.44	24.70	24.70	91,630
13 Apr 18	24.50000 -0.24	24.74	24.40	24.74	82,816
12 Apr 18	24.74000 +0.14	25.06	24.12	24.64	92,973
11 Apr 18	24.60000 +0.64	24.80	24.00	24.24	161,143
10 Apr 18	23.96000 +0.26	24.74	23.84	24.20	182,429
09 Apr 18	23.70000 -0.14	24.70	23.30	23.86	175,595
06 Apr 18	23.84000 -1.32	24.48	23.54	24.28	308,918
05 Apr 18	25.16000 -2.36	26.70	25.00	26.10	257,756
04 Apr 18	27.52000 -1.88	28.84	27.22	28.84	354,895
03 Apr 18	29.40000 +3.60	29.78	25.18	25.30	649,116
29 Mar 18	25.80000 +0.36	25.92	25.32	25.32	56,978
28 Mar 18	25.44000 -0.70	25.82	24.90	25.26	175,075
27 Mar 18	26.14000 +0.32	26.70	25.86	26.00	131,920
26 Mar 18	25.82000 -0.78	26.50	25.60	26.38	63,730
23 Mar 18	26.60000 -0.34	26.70	26.02	26.42	125,813
22 Mar 18	26.94000 -0.14	27.78	26.40	26.80	115,556
21 Mar 18	27.08000 -0.06	27.60	26.62	27.20	72,451
20 Mar 18	27.14000 +0.44	27.78	26.44	27.00	94,783
19 Mar 18	26.70000 -0.90	27.64	26.64	27.64	76,965
16 Mar 18	27.60000 -0.76	28.70	27.12	27.46	127,004
15 Mar 18	28.36000 +0.06	29.00	27.88	28.30	131,318
14 Mar 18	28.30000 +2.36	28.76	25.70	25.90	285,450
13 Mar 18	25.94000 -1.38	27.34	25.70	27.10	148,309
12 Mar 18	27.32000 +0.22	27.88	26.82	27.10	123,691
09 Mar 18	27.10000 -0.32	27.20	26.52	27.02	121,876
08 Mar 18	27.42000 +0.94	27.88	26.54	26.60	128,867
07 Mar 18	26.48000 +0.18	26.48	25.68	26.18	56,713
06 Mar 18	26.30000 +0.54	26.70	25.96	26.00	100,659
05 Mar 18	25.76000 +0.46	26.06	25.18	25.18	59,246
02 Mar 18	25.30000 -0.44	25.76	25.20	25.60	55,586
01 Mar 18	25.74000 -0.58	26.12	25.48	25.98	96,358
28 Feb 18	26.32000 +0.00	26.46	25.68	26.08	48,725
27 Feb 18	26.32000 -0.02	26.40	26.00	26.34	79,037
26 Feb 18	26.34000 +0.44	26.60	25.80	25.80	78,032
23 Feb 18	25.90000 -0.90	26.60	25.90	26.60	80,121
22 Feb 18	26.80000 +0.04	26.98	26.08	26.40	52,996
21 Feb 18	26.76000 +0.62	26.96	25.60	25.80	84,463
20 Feb 18	26.14000 +0.24	26.38	25.92	25.96	46,632
19 Feb 18	25.90000 -0.50	26.38	25.64	26.38	57,990
16 Feb 18	26.40000 +0.80	26.46	25.32	25.42	99,360
15 Feb 18	25.60000 +0.46	25.80	25.20	25.28	57,808
14 Feb 18	25.14000 +0.74	25.54	24.40	24.80	123,094
13 Feb 18	24.40000 +0.02	25.90	24.26	24.96	149,701
12 Feb 18	24.38000 +0.88	24.66	23.70	23.70	138,798
09 Feb 18	23.50000 -0.84	24.08	23.14	23.94	171,367
08 Feb 18	24.34000 -0.36	24.80	24.24	24.56	77,486
07 Feb 18	24.70000 +1.36	24.88	23.66	23.66	68,694
06 Feb 18	23.34000 -0.38	23.84	22.50	22.80	151,347
05 Feb 18	23.72000 -0.64	24.36	23.28	24.20	97,738
02 Feb 18	24.36000 -0.88	25.24	24.26	25.24	99,235
01 Feb 18	25.24000 -0.72	26.00	25.02	25.58	96,722
31 Jan 18	25.96000 -0.78	27.20	25.90	26.38	106,587
30 Jan 18	26.74000 -0.40	27.14	25.82	26.90	109,130
29 Jan 18	27.14000 +1.20	27.30	26.24	26.38	121,615
26 Jan 18	25.94000 +0.44	26.40	25.42	25.48	47,658
25 Jan 18	25.50000 -0.90	26.42	25.28	26.00	91,152
24 Jan 18	26.40000 -0.36	27.74	26.40	27.40	188,959
23 Jan 18	26.76000 +0.70	27.20	25.62	25.98	226,522
22 Jan 18	26.06000 +1.96	26.76	23.70	24.00	427,806
19 Jan 18	24.10000 +0.38	24.62	23.80	23.90	88,881
18 Jan 18	23.72000 -0.34	24.60	23.54	24.56	88,290
17 Jan 18	24.06000 +0.94	24.78	23.20	24.36	202,106
16 Jan 18	23.12000 -0.62	24.40	23.12	23.60	88,947
15 Jan 18	23.74000 -0.28	24.00	23.60	24.00	40,639
12 Jan 18	24.02000 -0.30	24.46	23.54	24.40	81,973
11 Jan 18	24.32000 -0.32	24.94	24.06	24.64	48,028
10 Jan 18	24.64000 -0.66	25.20	24.42	25.06	91,184
09 Jan 18	25.30000 -1.14	26.00	25.22	25.86	69,398
08 Jan 18	26.44000 +0.74	26.90	25.82	25.96	181,322
05 Jan 18	25.70000 +1.20	25.76	24.70	24.70	118,188
04 Jan 18	24.50000 -0.06	24.78	24.24	24.52	77,296
03 Jan 18	24.56000 +0.06	24.76	24.00	24.50	119,622
02 Jan 18	24.50000 +0.66	25.00	23.72	23.92	108,339
29 Dec 17	23.84000 +0.13	23.89	23.46	23.63	48,176
28 Dec 17	23.71000 -0.16	24.18	23.48	23.97	100,764
27 Dec 17	23.87000 +0.82	24.00	23.02	23.05	172,123
22 Dec 17	23.05000 -0.20	23.30	22.24	23.18	209,081
21 Dec 17	23.25000 +0.08	23.57	22.95	23.20	91,254
20 Dec 17	23.17000 -0.55	23.97	23.12	23.97	45,477
19 Dec 17	23.72000 -0.18	24.40	23.72	23.92	86,267
18 Dec 17	23.90000 +0.98	24.18	23.21	23.40	162,759
15 Dec 17	22.92000 -1.09	23.82	22.60	23.82	101,184
14 Dec 17	24.01000 +0.79	24.18	22.63	23.01	119,139
13 Dec 17	23.22000 +1.76	23.65	20.88	21.50	431,086
12 Dec 17	21.46000 +0.20	21.50	21.14	21.40	44,036
11 Dec 17	21.26000 +0.35	21.50	21.00	21.10	99,052
08 Dec 17	20.91000 +0.13	21.30	20.62	21.00	42,759
07 Dec 17	20.78000 +0.23	20.97	20.22	20.54	40,529
06 Dec 17	20.55000 +0.46	20.59	20.00	20.00	48,778
05 Dec 17	20.09000 -0.52	20.42	19.90	20.42	60,578
04 Dec 17	20.61000 +0.25	21.42	20.40	20.86	95,978
01 Dec 17	20.36000 -0.02	21.20	20.11	20.50	112,242
30 Nov 17	20.38000 +0.34	20.43	19.95	20.08	77,028
29 Nov 17	20.04000 -0.76	20.93	20.01	20.64	109,419
28 Nov 17	20.80000 +1.04	20.97	20.36	20.48	124,586
27 Nov 17	19.76000 -0.44	20.31	19.72	20.04	39,139
24 Nov 17	20.20000 -0.07	20.45	20.01	20.19	80,245
23 Nov 17	20.27000 -0.26	20.60	20.17	20.60	41,808
22 Nov 17	20.53000 +0.07	21.17	20.37	20.51	81,169
21 Nov 17	20.46000 +0.11	21.76	20.41	20.82	163,697
20 Nov 17	20.35000 +0.41	20.96	19.90	19.90	82,156
17 Nov 17	19.94000 -0.38	20.60	19.80	20.39	49,198
16 Nov 17	20.32000 +0.77	20.54	19.76	20.00	84,566
15 Nov 17	19.55000 -0.56	20.87	19.24	20.07	147,580
14 Nov 17	20.11000 -0.81	21.00	20.04	21.00	79,690
13 Nov 17	20.92000 -0.70	23.00	20.75	21.60	146,888
10 Nov 17	21.62000 -0.59	22.40	21.45	22.40	82,574
09 Nov 17	22.21000 -0.44	22.58	22.12	22.43	59,164
08 Nov 17	22.65000 -0.95	23.55	22.41	23.55	115,964
07 Nov 17	23.60000 +0.58	25.83	23.11	24.66	248,232
06 Nov 17	23.02000 -0.79	23.95	22.61	23.50	178,848
03 Nov 17	23.81000 +1.61	24.07	21.42	21.99	400,036
02 Nov 17	22.20000 -4.70	24.77	21.71	23.98	641,237
01 Nov 17	26.90000 -2.71	30.00	26.68	29.61	354,791
31 Oct 17	29.61000 +0.74	29.73	28.68	28.90	136,520
30 Oct 17	28.87000 +0.49	29.25	27.78	28.21	157,661
27 Oct 17	28.38000 +1.13	28.63	27.21	27.46	179,607
26 Oct 17	27.25000 +0.04	27.47	26.10	27.20	124,870
25 Oct 17	27.21000 +0.16	28.00	26.65	27.00	159,461
24 Oct 17	27.05000 +1.33	27.17	25.22	26.00	230,663
23 Oct 17	25.72000 +0.72	25.91	24.92	25.14	165,449
20 Oct 17	25.00000 +2.12	25.13	23.08	23.08	145,218
19 Oct 17	22.88000 -0.32	23.50	22.61	23.11	54,593
18 Oct 17	23.20000 -0.80	23.85	23.11	23.79	39,827
17 Oct 17	24.00000 +0.20	24.18	23.54	23.80	30,403
16 Oct 17	23.80000 -0.28	24.14	23.74	23.81	25,822
13 Oct 17	24.08000 -0.32	24.60	23.82	24.37	59,689
12 Oct 17	24.40000 -0.55	24.98	24.37	24.80	35,991
11 Oct 17	24.95000 +0.67	25.19	23.88	24.30	113,073
10 Oct 17	24.28000 +0.28	24.58	23.50	23.88	74,891
09 Oct 17	24.00000 -0.40	24.32	23.80	24.25	33,653
06 Oct 17	24.40000 +0.11	24.59	23.86	24.59	43,254
05 Oct 17	24.29000 -0.51	24.59	24.05	24.52	46,165
04 Oct 17	24.80000 +0.60	24.80	24.26	24.39	49,932
03 Oct 17	24.20000 -0.68	24.90	24.03	24.81	69,778
02 Oct 17	24.88000 +1.13	24.95	23.58	23.58	91,654
29 Sep 17	23.75000 +0.58	23.75	23.08	23.33	42,592
28 Sep 17	23.17000 -0.12	23.42	23.04	23.30	36,416
27 Sep 17	23.29000 +0.40	23.29	22.50	22.80	55,527
26 Sep 17	22.89000 -0.22	23.33	22.84	23.28	35,127
25 Sep 17	23.11000 -0.24	23.44	22.99	23.33	40,249
22 Sep 17	23.35000 +0.04	23.52	23.03	23.40	42,571
21 Sep 17	23.31000 +0.21	23.48	22.93	23.02	44,470
20 Sep 17	23.10000 +0.01	23.30	22.86	23.01	43,027
19 Sep 17	23.09000 -0.63	23.46	22.60	23.34	123,028
18 Sep 17	23.72000 -0.96	24.19	23.10	23.56	168,765
15 Sep 17	24.68000 +1.56	25.36	23.43	23.78	221,424
14 Sep 17	23.12000 +0.39	23.16	22.41	22.50	57,038
13 Sep 17	22.73000 -0.01	22.85	22.22	22.72	60,410
12 Sep 17	22.74000 +0.53	23.10	22.52	22.88	85,522
11 Sep 17	22.21000 -0.26	23.44	22.02	22.81	159,274
08 Sep 17	22.47000 +1.63	22.69	20.59	20.90	199,207
07 Sep 17	20.84000 -0.16	21.05	20.37	20.91	75,305
06 Sep 17	21.00000 -0.17	22.09	20.48	21.38	299,846
05 Sep 17	21.17000 -5.67	21.64	18.34	19.00	1,539,522
04 Sep 17	26.84000 +1.24	27.00	25.90	25.90	199,340
01 Sep 17	25.60000 +2.20	25.95	23.77	24.07	247,999
31 Aug 17	23.40000 -0.47	23.87	23.00	23.60	92,050
30 Aug 17	23.87000 -0.54	24.40	23.50	23.89	111,097
29 Aug 17	24.41000 +0.78	25.00	22.30	24.00	360,107
28 Aug 17	23.63000 +2.44	23.80	20.60	21.17	337,721
25 Aug 17	21.19000 +0.30	21.46	20.80	21.05	52,309
24 Aug 17	20.89000 +0.45	21.10	20.50	20.73	37,931
23 Aug 17	20.44000 -0.01	21.00	20.40	20.69	47,992
22 Aug 17	20.45000 +0.80	20.53	19.80	19.80	71,145
21 Aug 17	19.65000 +1.01	20.13	19.10	19.32	85,285
18 Aug 17	18.64000 -0.12	19.68	18.52	18.83	55,820
17 Aug 17	18.76000 -0.38	19.20	18.72	19.01	24,474
16 Aug 17	19.14000 +0.13	19.50	19.01	19.35	23,619
15 Aug 17	19.01000 -0.17	19.36	18.60	18.92	34,144
14 Aug 17	19.18000 +0.95	19.80	18.40	18.53	54,404
11 Aug 17	18.23000 -0.46	18.79	18.20	18.51	37,544
10 Aug 17	18.69000 -0.29	19.19	18.56	18.95	35,848
09 Aug 17	18.98000 -0.38	19.32	18.95	19.26	27,128
08 Aug 17	19.36000 -0.24	19.98	19.25	19.60	41,929
07 Aug 17	19.60000 -0.14	20.20	19.52	19.98	32,281
04 Aug 17	19.74000 +0.39	19.92	19.41	19.41	44,318
03 Aug 17	19.35000 +0.19	19.45	18.96	19.05	69,969
02 Aug 17	19.16000 -0.89	20.17	19.05	20.02	99,345
01 Aug 17	20.05000 -0.58	20.67	20.01	20.40	53,383
31 Jul 17	20.63000 -0.82	21.60	20.33	21.49	65,689
28 Jul 17	21.45000 -0.63	21.67	21.20	21.56	36,385
27 Jul 17	22.08000 -0.02	22.18	21.80	22.10	41,371
26 Jul 17	22.10000 -0.30	22.56	21.90	22.43	44,163
25 Jul 17	22.40000 -0.32	22.85	22.40	22.85	25,966
24 Jul 17	22.72000 -0.03	22.89	22.40	22.75	28,382
21 Jul 17	22.75000 +0.07	22.92	22.40	22.70	61,048
20 Jul 17	22.68000 -1.65	23.32	21.80	22.50	207,032
19 Jul 17	24.33000 +0.18	24.69	24.15	24.49	78,155
18 Jul 17	24.15000 +0.24	24.68	23.81	24.20	166,516
17 Jul 17	23.91000 +0.88	24.90	23.69	23.74	246,530
14 Jul 17	23.03000 +0.90	23.19	22.15	22.20	77,469
13 Jul 17	22.13000 -0.15	22.44	21.92	22.38	29,663
12 Jul 17	22.28000 -0.42	22.75	21.86	22.42	57,361
11 Jul 17	22.70000 -0.45	23.10	22.51	22.77	60,751
10 Jul 17	23.15000 +0.79	24.00	21.90	22.36	234,197
07 Jul 17	22.36000 +0.02	22.48	21.92	22.40	35,251
06 Jul 17	22.34000 +0.33	22.47	21.73	22.23	80,800
05 Jul 17	22.01000 +0.18	22.15	21.83	21.83	32,254
04 Jul 17	21.83000 -0.69	22.53	21.82	22.34	35,801
03 Jul 17	22.52000 -0.10	22.91	22.34	22.80	24,157
30 Jun 17	22.62000 +0.52	22.62	21.92	22.10	75,267
29 Jun 17	22.10000 -0.25	22.52	21.81	22.40	61,068
28 Jun 17	22.35000 +0.35	22.56	21.61	21.82	62,828
27 Jun 17	22.00000 -0.48	22.40	21.60	22.40	75,563
26 Jun 17	22.48000 +1.56	23.30	21.70	21.70	249,524
23 Jun 17	20.92000 +0.11	21.12	20.79	20.94	53,131
22 Jun 17	20.81000 +0.10	20.87	20.51	20.54	38,728
21 Jun 17	20.71000 -0.02	20.84	20.20	20.56	37,131
20 Jun 17	20.73000 -0.21	21.00	20.61	20.81	26,796
19 Jun 17	20.94000 +0.60	21.09	20.50	20.50	46,517
16 Jun 17	20.34000 +0.38	20.55	19.86	19.90	61,918
15 Jun 17	19.96000 -0.33	20.17	19.70	20.16	48,371
14 Jun 17	20.29000 -0.71	20.95	20.11	20.90	81,488
13 Jun 17	21.00000 -0.06	21.17	20.89	21.04	66,303
12 Jun 17	21.06000 -0.73	21.80	21.06	21.80	72,804
09 Jun 17	21.79000 +0.04	21.80	21.51	21.67	27,962
08 Jun 17	21.75000 -0.23	21.79	21.49	21.61	24,332
07 Jun 17	21.98000 +0.01	22.00	21.63	22.00	35,378
06 Jun 17	21.97000 -0.13	22.30	21.74	21.91	44,335
05 Jun 17	22.10000 +0.44	22.10	21.66	21.80	63,266
02 Jun 17	21.66000 +0.07	21.90	21.41	21.60	48,015
01 Jun 17	21.59000 +0.33	21.59	21.05	21.21	34,413
31 May 17	21.26000 -0.42	21.71	21.22	21.71	40,891
30 May 17	21.68000 +0.05	21.73	21.26	21.60	38,325
29 May 17	21.63000 -0.25	21.91	21.52	21.81	18,173
26 May 17	21.88000 +0.22	21.99	21.33	21.61	24,993
25 May 17	21.66000 -0.24	21.89	21.61	21.89	11,105
24 May 17	21.90000 +0.12	22.00	21.65	21.84	22,170
23 May 17	21.78000 +0.09	22.20	21.61	21.75	47,966
22 May 17	21.69000 -0.04	21.94	21.47	21.80	37,964
19 May 17	21.73000 -0.08	22.07	21.31	21.81	65,256
18 May 17	21.81000 +0.04	22.20	21.43	21.90	85,454
17 May 17	21.77000 -0.72	22.48	21.66	22.32	42,965
16 May 17	22.49000 -0.56	23.10	22.32	23.10	44,706
15 May 17	23.05000 +0.60	23.23	22.26	22.50	42,559
12 May 17	22.45000 +0.73	22.56	21.75	21.95	45,709
11 May 17	21.72000 -0.19	22.38	21.72	22.23	55,960
10 May 17	21.91000 -0.27	22.49	21.76	22.10	74,986
09 May 17	22.18000 +0.37	22.70	21.75	21.80	81,565
08 May 17	21.81000 -1.37	23.07	21.53	22.80	167,156
05 May 17	23.18000 -0.84	24.40	23.01	23.80	124,194
04 May 17	24.02000 +1.52	24.23	22.27	22.36	147,516
03 May 17	22.50000 -0.10	22.51	22.21	22.38	51,118
02 May 17	22.60000 +0.30	22.72	22.26	22.31	67,458
28 Apr 17	22.30000 +0.06	22.47	22.04	22.04	40,163
27 Apr 17	22.24000 +0.30	22.28	21.74	21.77	42,660
26 Apr 17	21.94000 -0.06	22.00	21.50	21.60	39,189
25 Apr 17	22.00000 +0.52	22.29	21.37	21.50	80,272
24 Apr 17	21.48000 +0.38	21.70	21.21	21.50	41,459
21 Apr 17	21.10000 -0.06	21.37	20.95	21.31	36,337
20 Apr 17	21.16000 +0.36	21.34	20.68	20.76	66,591
19 Apr 17	20.80000 +0.43	20.80	19.50	20.23	72,601
18 Apr 17	20.37000 -0.98	21.48	20.13	21.40	123,207
13 Apr 17	21.35000 +0.07	21.70	21.05	21.58	41,535
12 Apr 17	21.28000 +0.08	21.58	21.03	21.27	35,373
11 Apr 17	21.20000 -0.89	22.14	21.02	22.14	55,133
10 Apr 17	22.09000 +0.10	22.15	21.61	22.07	35,194
07 Apr 17	21.99000 -0.26	22.20	21.81	22.20	29,099
06 Apr 17	22.25000 -0.17	22.38	21.95	22.26	34,366
05 Apr 17	22.42000 -0.25	22.66	22.30	22.51	38,629
04 Apr 17	22.67000 +0.22	22.70	22.03	22.25	54,847
03 Apr 17	22.45000 -0.03	22.89	22.11	22.59	86,587
31 Mar 17	22.48000 +0.01	22.48	22.04	22.25	43,897
30 Mar 17	22.47000 +0.39	22.49	21.83	22.15	85,481
29 Mar 17	22.08000 +0.27	22.18	21.79	22.09	55,186
28 Mar 17	21.81000 +0.08	22.13	21.63	21.80	53,223
27 Mar 17	21.73000 +0.43	21.79	21.01	21.20	64,004
24 Mar 17	21.30000 -0.55	21.50	20.83	21.27	62,746
23 Mar 17	21.85000 +0.48	22.00	21.30	21.42	44,534
22 Mar 17	21.37000 -0.29	21.65	21.06	21.56	77,281
21 Mar 17	21.66000 -0.83	22.69	21.30	22.68	58,606
20 Mar 17	22.49000 +0.13	22.68	22.05	22.37	34,110
17 Mar 17	22.36000 +0.12	22.44	21.80	22.01	44,743
16 Mar 17	22.24000 +0.53	22.67	21.61	21.75	95,049
15 Mar 17	21.71000 -0.05	21.90	21.29	21.74	64,135
14 Mar 17	21.76000 +0.32	22.00	21.23	21.32	112,877
13 Mar 17	21.44000 -0.45	21.84	21.31	21.51	71,536
10 Mar 17	21.89000 +0.38	21.98	21.50	21.77	76,322
09 Mar 17	21.51000 -0.14	21.95	21.08	21.85	58,052
08 Mar 17	21.65000 +1.39	21.80	20.10	20.26	142,427
07 Mar 17	20.26000 -0.75	21.04	20.01	21.04	89,793
06 Mar 17	21.01000 +0.06	21.05	20.76	21.05	40,965
03 Mar 17	20.95000 -0.33	21.10	20.32	20.58	84,086
02 Mar 17	21.28000 -0.18	21.54	20.25	21.46	188,231
01 Mar 17	21.46000 +0.58	21.62	20.81	20.89	106,013
28 Feb 17	20.88000 +1.12	21.03	19.66	20.06	160,461
27 Feb 17	19.76000 +0.76	20.25	18.77	19.28	94,641
24 Feb 17	19.00000 -0.95	19.93	18.75	19.66	129,870
23 Feb 17	19.95000 -1.16	21.00	19.70	20.74	173,045
22 Feb 17	21.11000 -0.08	21.33	21.01	21.26	37,100
21 Feb 17	21.19000 +0.15	21.52	20.85	21.17	72,797
20 Feb 17	21.04000 +0.09	21.27	20.76	21.27	56,039
17 Feb 17	20.95000 -0.13	21.30	20.70	21.14	76,649
16 Feb 17	21.08000 +0.50	21.87	20.90	21.00	127,148
15 Feb 17	20.58000 -0.81	21.48	20.32	21.26	223,928
14 Feb 17	21.39000 -0.60	22.00	21.15	21.95	167,738
13 Feb 17	21.99000 +1.35	22.00	20.71	20.98	229,887
10 Feb 17	20.64000 +0.99	20.70	19.87	20.06	218,156
09 Feb 17	19.65000 +0.46	19.65	19.23	19.49	125,283
08 Feb 17	19.19000 +0.48	19.35	18.72	19.00	213,002
07 Feb 17	18.71000 +0.42	19.18	18.38	18.90	229,916
06 Feb 17	18.29000 +0.27	18.97	17.72	18.51	211,569
03 Feb 17	18.02000 +1.02	18.12	17.02	17.16	131,985
02 Feb 17	17.00000 -0.02	17.56	16.89	17.10	89,910
01 Feb 17	17.02000 +0.69	17.29	16.68	16.90	96,421
31 Jan 17	16.33000 -0.23	16.58	16.22	16.52	71,933
30 Jan 17	16.56000 -0.41	17.15	16.51	17.00	66,185
27 Jan 17	16.97000 -0.04	17.12	16.68	17.09	61,116
26 Jan 17	17.01000 +0.33	17.45	16.76	16.85	108,464
25 Jan 17	16.68000 +0.21	16.87	16.40	16.76	62,980
24 Jan 17	16.47000 -0.38	17.04	16.34	16.96	69,802
23 Jan 17	16.85000 +0.47	17.53	16.41	16.54	149,914
20 Jan 17	16.38000 -0.40	16.93	16.30	16.93	79,595
19 Jan 17	16.78000 +0.17	16.91	16.61	16.85	78,037
18 Jan 17	16.61000 -0.30	16.93	16.20	16.80	128,053
17 Jan 17	16.91000 -0.10	17.33	16.83	17.00	65,754
16 Jan 17	17.01000 -0.39	17.47	16.91	17.30	51,728
13 Jan 17	17.40000 +0.48	17.40	17.00	17.00	41,753
12 Jan 17	16.92000 -0.98	17.79	16.86	17.69	131,799
11 Jan 17	17.90000 +0.27	18.40	17.63	17.72	77,188
10 Jan 17	17.63000 -0.24	18.12	17.54	17.82	63,707
09 Jan 17	17.87000 -0.16	18.17	17.65	17.99	93,220
06 Jan 17	18.03000 -0.42	18.62	17.87	18.51	105,536
05 Jan 17	18.45000 +0.38	18.66	18.00	18.11	134,930
04 Jan 17	18.07000 +0.53	18.19	17.37	18.02	180,991
03 Jan 17	17.54000 +1.04	17.56	16.60	16.66	169,020
02 Jan 17	16.50000 +0.29	16.57	16.06	16.06	53,387
30 Dec 16	16.21000 +0.01	16.49	15.98	15.99	145,628
29 Dec 16	16.20000 +0.00	16.34	16.13	16.20	53,706
28 Dec 16	16.20000 -0.53	16.59	16.12	16.34	107,524
27 Dec 16	16.73000 +0.48	16.88	16.26	16.26	48,665
23 Dec 16	16.25000 -0.09	16.47	16.25	16.45	33,285
22 Dec 16	16.34000 -0.56	16.89	16.31	16.60	139,754
21 Dec 16	16.90000 +0.88	17.49	16.21	16.42	316,084
20 Dec 16	16.02000 +0.06	16.57	15.77	15.83	159,316
19 Dec 16	15.96000 -0.42	16.41	15.64	16.24	162,202
16 Dec 16	16.38000 -0.25	17.23	16.22	17.23	117,748
15 Dec 16	16.63000 +0.05	16.94	16.41	16.58	68,378
14 Dec 16	16.58000 -0.41	17.21	16.58	17.13	95,260
13 Dec 16	16.99000 +0.21	17.12	16.76	16.80	40,526
12 Dec 16	16.78000 +0.22	17.04	16.60	16.89	68,596
09 Dec 16	16.56000 +0.33	16.66	16.20	16.20	84,260
08 Dec 16	16.23000 +0.08	16.62	16.21	16.43	71,770
07 Dec 16	16.15000 -0.24	17.20	16.03	16.49	154,904
06 Dec 16	16.39000 +0.23	16.91	16.19	16.19	128,083
05 Dec 16	16.16000 +0.36	16.38	15.80	16.02	101,593
02 Dec 16	15.80000 -0.07	16.30	15.55	15.57	81,240
01 Dec 16	15.87000 -0.50	16.30	15.77	16.30	106,112
30 Nov 16	16.37000 -0.60	16.99	16.37	16.93	113,808
29 Nov 16	16.97000 +0.38	17.65	16.57	16.74	153,948
28 Nov 16	16.59000 -0.30	17.20	16.57	17.09	40,787
25 Nov 16	16.89000 +0.30	16.89	16.60	16.74	41,036
24 Nov 16	16.59000 +0.32	16.80	16.31	16.50	55,565
23 Nov 16	16.27000 -0.53	16.85	15.90	16.78	169,492
22 Nov 16	16.80000 +0.15	17.22	16.69	17.22	74,068
21 Nov 16	16.65000 -0.58	17.23	16.50	17.23	62,706
18 Nov 16	17.23000 -0.59	17.85	17.01	17.33	145,070
17 Nov 16	17.82000 -1.42	18.84	17.60	18.83	178,682
16 Nov 16	19.24000 +1.53	19.76	18.03	18.93	322,312
15 Nov 16	17.71000 +0.12	17.89	17.43	17.67	43,169
14 Nov 16	17.59000 +0.13	17.92	17.27	17.27	73,661
11 Nov 16	17.46000 -0.22	17.95	17.06	17.74	100,403
10 Nov 16	17.68000 +1.88	18.47	16.31	16.65	375,146
09 Nov 16	15.80000 +0.81	16.98	14.08	14.27	273,119
08 Nov 16	14.99000 +0.00	15.30	14.79	15.01	72,222
07 Nov 16	14.99000 -0.18	16.00	14.76	15.78	120,646
04 Nov 16	15.17000 -0.39	15.74	15.17	15.73	94,864
03 Nov 16	15.56000 -0.34	16.24	15.43	15.62	119,999
02 Nov 16	15.90000 -0.15	16.50	15.80	16.01	85,452
01 Nov 16	16.05000 -0.10	16.15	15.89	16.15	56,823
31 Oct 16	16.15000 -0.27	16.59	16.05	16.45	90,768
28 Oct 16	16.42000 -0.48	16.90	16.40	16.57	56,178
27 Oct 16	16.90000 +0.09	17.17	16.35	16.49	76,432
26 Oct 16	16.81000 +0.13	16.92	16.11	16.52	166,517
25 Oct 16	16.68000 -0.42	17.28	16.54	17.28	79,380
24 Oct 16	17.10000 -0.49	17.67	17.10	17.36	40,357
21 Oct 16	17.59000 +0.03	17.63	17.10	17.36	51,105
20 Oct 16	17.56000 +0.03	17.87	17.45	17.60	78,763
19 Oct 16	17.53000 -0.37	17.95	17.50	17.75	87,532
18 Oct 16	17.90000 -0.12	18.43	17.87	18.01	53,247
17 Oct 16	18.02000 -0.49	18.28	17.88	18.28	56,977
14 Oct 16	18.51000 -0.19	18.82	18.35	18.65	57,620
13 Oct 16	18.70000 -0.83	19.30	18.33	19.30	111,141
12 Oct 16	19.53000 -0.56	19.84	19.46	19.64	59,004
11 Oct 16	20.09000 -0.36	20.56	19.91	20.49	36,715
10 Oct 16	20.45000 +0.17	20.54	19.78	20.19	29,743
07 Oct 16	20.28000 +0.02	20.65	19.83	20.16	54,024
06 Oct 16	20.26000 -0.55	20.78	20.13	20.61	35,650
05 Oct 16	20.81000 +0.18	21.19	20.30	20.50	85,344
04 Oct 16	20.63000 -0.12	20.73	19.55	20.65	112,374
03 Oct 16	20.75000 -0.65	21.60	20.60	21.26	77,996
30 Sep 16	21.40000 -0.30	21.56	20.93	21.28	99,942
29 Sep 16	21.70000 -0.17	22.18	21.56	22.17	49,027
28 Sep 16	21.87000 -0.29	22.10	21.62	22.00	55,012
27 Sep 16	22.16000 -0.24	22.50	21.80	22.50	75,343
26 Sep 16	22.40000 -0.01	22.67	22.00	22.24	66,510
23 Sep 16	22.41000 -0.43	22.93	22.41	22.85	43,992
22 Sep 16	22.84000 +0.77	23.15	22.01	22.26	68,104
21 Sep 16	22.07000 +0.33	22.50	21.99	22.00	32,256
20 Sep 16	21.74000 +0.01	22.05	21.27	21.57	79,182
19 Sep 16	21.73000 -0.69	22.38	21.67	22.26	87,593
16 Sep 16	22.42000 -0.13	22.84	22.14	22.25	39,988
15 Sep 16	22.55000 +0.11	22.63	22.26	22.63	16,468
14 Sep 16	22.44000 +0.56	22.84	21.55	21.85	41,283
13 Sep 16	21.88000 -0.62	22.91	21.88	22.91	39,462
12 Sep 16	22.50000 -0.50	22.90	21.76	22.90	87,443
09 Sep 16	23.00000 -0.18	23.47	22.96	23.24	22,661
08 Sep 16	23.18000 -0.02	23.35	22.92	23.20	28,232
07 Sep 16	23.20000 -0.38	23.55	23.16	23.26	24,215
06 Sep 16	23.58000 +0.33	23.89	23.11	23.16	29,559
05 Sep 16	23.25000 -0.36	23.73	23.15	23.73	25,018
02 Sep 16	23.61000 +0.18	23.73	23.15	23.51	31,047
01 Sep 16	23.43000 -0.06	23.75	23.29	23.29	22,297
31 Aug 16	23.49000 -0.26	23.72	23.15	23.67	64,872
30 Aug 16	23.75000 +0.16	23.84	23.51	23.60	29,555
29 Aug 16	23.59000 -0.26	23.85	23.46	23.72	19,647
26 Aug 16	23.85000 -0.17	24.14	23.25	23.83	37,228
25 Aug 16	24.02000 -0.75	24.35	23.60	24.35	42,505
24 Aug 16	24.77000 +0.77	24.92	23.80	23.80	36,883
23 Aug 16	24.00000 +0.41	24.30	23.63	23.70	43,569
22 Aug 16	23.59000 +0.66	23.94	22.93	22.93	53,011
19 Aug 16	22.93000 -0.87	23.90	22.91	23.76	49,821
18 Aug 16	23.80000 -0.29	24.31	23.70	24.16	34,650
17 Aug 16	24.09000 -0.88	24.88	24.00	24.83	31,853
16 Aug 16	24.97000 -0.21	25.15	24.79	24.95	14,716
15 Aug 16	25.18000 +0.82	25.32	24.74	24.79	29,213
12 Aug 16	24.36000 -0.03	24.49	24.20	24.27	10,988
11 Aug 16	24.39000 -0.63	24.99	24.25	24.99	27,079
10 Aug 16	25.02000 +0.66	25.33	24.61	24.99	49,195
09 Aug 16	24.36000 -0.81	25.10	23.92	25.00	41,525
08 Aug 16	25.17000 +0.04	25.75	25.00	25.33	61,717
05 Aug 16	25.13000 +0.29	25.20	24.84	24.84	32,101
04 Aug 16	24.84000 +0.41	24.89	24.40	24.50	51,566
03 Aug 16	24.43000 +0.67	24.44	23.89	24.00	40,080
02 Aug 16	23.76000 -0.32	24.37	23.70	24.05	23,937
01 Aug 16	24.08000 +0.68	24.32	23.15	23.49	48,807
29 Jul 16	23.40000 +0.00	23.49	23.03	23.38	32,439
28 Jul 16	23.40000 +0.23	23.92	23.35	23.40	47,046
27 Jul 16	23.17000 +0.00	23.85	23.17	23.25	58,549
26 Jul 16	23.17000 +0.29	23.48	22.80	22.80	33,474
25 Jul 16	22.88000 +0.06	23.25	22.77	23.14	17,943
22 Jul 16	22.82000 -0.23	23.03	22.56	23.01	21,239
21 Jul 16	23.05000 -0.06	23.32	23.01	23.24	21,859
20 Jul 16	23.11000 -0.14	23.24	22.85	23.14	31,140
19 Jul 16	23.25000 -0.18	23.69	23.19	23.55	21,672
18 Jul 16	23.43000 -0.02	23.60	23.38	23.50	18,219
15 Jul 16	23.45000 +0.26	23.63	22.94	23.22	41,398
14 Jul 16	23.19000 -0.54	23.86	23.04	23.60	39,877
13 Jul 16	23.73000 +0.56	24.93	23.29	23.59	134,990
12 Jul 16	23.17000 -0.16	23.56	23.10	23.50	33,054
11 Jul 16	23.33000 +1.36	23.99	22.63	22.85	96,353
08 Jul 16	21.97000 -2.21	24.46	21.73	23.83	167,006
07 Jul 16	24.18000 +0.20	24.60	23.76	23.76	37,647
06 Jul 16	23.98000 +0.04	24.02	22.87	23.76	63,221
05 Jul 16	23.94000 -1.04	25.19	23.77	24.77	34,666
04 Jul 16	24.98000 +0.84	25.36	24.35	24.35	53,734
01 Jul 16	24.14000 -0.09	24.28	23.63	24.01	52,453
30 Jun 16	24.23000 +0.50	24.49	23.86	24.18	69,491
29 Jun 16	23.73000 +0.31	24.34	23.28	23.82	110,551
28 Jun 16	23.42000 +0.75	24.50	23.13	23.13	144,450
27 Jun 16	22.67000 -1.73	24.36	22.67	24.36	95,622
24 Jun 16	24.40000 -0.91	24.49	21.26	22.32	150,229
23 Jun 16	25.31000 +0.37	25.31	24.50	24.64	64,292
22 Jun 16	24.94000 -0.06	25.22	24.03	25.00	61,811
21 Jun 16	25.00000 +0.58	25.89	24.67	25.86	100,875
20 Jun 16	24.42000 +0.56	25.00	24.03	24.30	77,774
17 Jun 16	23.86000 +0.24	24.23	23.64	23.74	37,924
16 Jun 16	23.62000 -0.70	24.40	23.54	23.92	114,180
15 Jun 16	24.32000 -0.12	24.92	24.02	24.02	51,515
14 Jun 16	24.44000 -0.77	25.30	24.05	25.05	104,455
13 Jun 16	25.21000 -0.63	25.68	24.52	25.52	115,827
10 Jun 16	25.84000 -1.77	27.45	25.52	27.45	151,100
09 Jun 16	27.61000 -0.92	28.50	27.44	28.50	67,119
08 Jun 16	28.53000 -0.58	29.01	27.62	28.90	88,609
07 Jun 16	29.11000 -0.60	29.78	28.81	29.78	74,297
06 Jun 16	29.71000 +0.80	30.14	28.50	28.76	91,192
03 Jun 16	28.91000 -0.28	29.84	28.65	29.45	102,356
02 Jun 16	29.19000 +0.16	29.30	28.75	28.75	53,249
01 Jun 16	29.03000 +0.10	29.49	28.76	29.00	73,556
31 May 16	28.93000 +0.94	28.96	28.00	28.00	80,082
30 May 16	27.99000 -0.01	28.00	27.77	27.98	34,310
27 May 16	28.00000 +0.13	28.20	27.88	27.94	54,969
26 May 16	27.87000 +0.14	28.38	27.60	27.68	80,240
25 May 16	27.73000 -0.07	27.99	27.38	27.87	68,455
24 May 16	27.80000 -0.13	28.00	27.65	27.77	47,072
23 May 16	27.93000 +0.92	28.00	26.89	27.21	108,806
20 May 16	27.01000 +1.07	27.26	25.65	25.94	74,135
19 May 16	25.94000 -0.15	26.53	25.81	26.20	42,718
18 May 16	26.09000 -0.68	26.47	25.92	26.32	87,355
17 May 16	26.77000 -0.53	27.69	26.52	27.49	55,736
16 May 16	27.30000 +0.66	27.70	26.12	26.40	51,014
13 May 16	26.64000 +0.83	26.74	25.40	25.76	75,373
12 May 16	25.81000 -1.51	27.44	25.56	27.14	149,173
11 May 16	27.32000 -1.18	27.90	27.24	27.78	92,412
10 May 16	28.50000 -0.14	28.97	27.43	28.90	229,904
09 May 16	28.64000 +1.49	29.84	27.99	28.22	627,511
06 May 16	27.15000 +3.39	27.15	23.50	23.75	145,265
05 May 16	23.76000 +0.26	23.86	23.24	23.51	47,772
04 May 16	23.50000 -0.04	23.54	23.13	23.51	54,404
03 May 16	23.54000 -0.06	24.19	23.25	23.82	70,902
02 May 16	23.60000 -0.62	24.14	23.38	24.14	47,624
29 Apr 16	24.22000 -0.71	24.65	23.82	24.65	66,116
28 Apr 16	24.93000 +0.54	25.10	24.05	24.30	57,496
27 Apr 16	24.39000 -0.16	24.97	24.29	24.78	56,879
26 Apr 16	24.55000 -0.86	25.49	24.55	25.41	62,869
25 Apr 16	25.41000 -0.19	25.66	25.14	25.45	57,897
22 Apr 16	25.60000 -0.13	25.76	25.24	25.76	62,112
21 Apr 16	25.73000 -0.24	26.02	25.35	25.99	62,807
20 Apr 16	25.97000 +0.11	26.21	25.40	25.94	91,169
19 Apr 16	25.86000 +0.58	25.89	25.35	25.39	71,883
18 Apr 16	25.28000 +0.53	25.40	24.26	24.30	85,536
15 Apr 16	24.75000 -0.08	25.22	24.30	24.83	89,603
14 Apr 16	24.83000 -0.27	25.60	24.76	25.42	134,546
13 Apr 16	25.10000 +0.78	25.10	24.00	24.57	71,163
12 Apr 16	24.32000 -0.19	24.55	23.78	24.48	86,815
11 Apr 16	24.51000 -0.88	25.59	24.33	25.05	88,047
08 Apr 16	25.39000 -0.18	25.88	25.30	25.39	67,728
07 Apr 16	25.57000 -1.12	27.05	25.02	27.05	116,745
06 Apr 16	26.69000 +1.05	27.06	24.98	25.54	175,454
05 Apr 16	25.64000 +0.82	25.85	23.85	24.60	148,542
04 Apr 16	24.82000 +0.55	24.82	24.28	24.33	87,014
01 Apr 16	24.27000 +0.32	24.30	23.62	23.97	86,956
31 Mar 16	23.95000 +0.29	24.00	23.37	23.57	121,211
30 Mar 16	23.66000 -0.12	24.24	23.65	23.71	105,840
29 Mar 16	23.78000 -0.66	24.34	23.46	24.31	124,623
24 Mar 16	24.44000 +0.35	24.47	23.81	24.00	78,253
23 Mar 16	24.09000 -0.30	24.67	23.94	24.49	69,585
22 Mar 16	24.39000 +0.17	24.69	23.95	24.48	87,547
21 Mar 16	24.22000 -0.17	24.93	23.88	24.00	164,200
18 Mar 16	24.39000 +2.05	24.55	22.52	22.55	220,584
17 Mar 16	22.34000 -0.33	23.42	21.62	23.42	112,767
16 Mar 16	22.67000 +0.21	23.12	22.35	22.60	70,489
15 Mar 16	22.46000 -0.02	23.50	22.40	22.73	163,702
14 Mar 16	22.48000 -0.11	22.76	22.20	22.75	66,429
11 Mar 16	22.59000 +0.58	22.95	22.26	22.95	65,717
10 Mar 16	22.01000 -0.69	23.44	22.01	23.09	168,747
09 Mar 16	22.70000 -0.95	23.82	22.56	23.82	140,100
08 Mar 16	23.65000 -0.05	24.00	23.31	23.80	143,769
07 Mar 16	23.70000 +0.30	23.93	23.07	23.62	113,738
04 Mar 16	23.40000 +0.69	23.94	22.86	23.63	178,225
03 Mar 16	22.71000 -0.40	23.59	22.60	23.35	96,698
02 Mar 16	23.11000 +0.53	23.75	22.50	22.83	164,828
01 Mar 16	22.58000 +0.48	22.87	21.23	22.43	159,635
29 Feb 16	22.10000 +1.95	22.41	20.01	20.61	197,848
26 Feb 16	20.15000 +0.45	20.19	19.79	19.79	85,451
25 Feb 16	19.70000 +0.78	20.15	19.06	19.64	89,205
24 Feb 16	18.92000 -0.63	19.39	18.50	19.32	119,479
23 Feb 16	19.55000 -0.61	20.15	19.41	20.14	90,585
22 Feb 16	20.16000 +0.30	20.95	20.10	20.10	65,379
19 Feb 16	19.86000 -0.42	20.89	19.42	19.83	136,069
18 Feb 16	20.28000 -0.90	22.74	20.16	21.50	298,185
17 Feb 16	21.18000 +1.41	21.36	19.40	19.42	249,947
16 Feb 16	19.77000 +0.09	21.80	19.40	19.68	366,350
15 Feb 16	19.68000 +2.63	19.99	17.57	17.75	232,715
12 Feb 16	17.05000 +0.20	17.49	16.85	17.00	81,151
11 Feb 16	16.85000 -0.45	17.42	15.99	16.98	133,553
10 Feb 16	17.30000 +0.33	18.19	16.27	17.05	187,476
09 Feb 16	16.97000 -0.34	17.09	15.85	16.86	298,037
08 Feb 16	17.31000 -1.27	18.70	16.96	18.70	203,352
05 Feb 16	18.58000 -0.41	19.84	18.55	19.22	180,033
04 Feb 16	18.99000 +0.69	19.22	17.76	18.64	219,793
03 Feb 16	18.30000 -1.51	19.48	18.05	19.20	243,050
02 Feb 16	19.81000 -0.77	20.60	19.76	20.53	127,806
01 Feb 16	20.58000 +0.00	21.49	20.46	20.62	157,630
29 Jan 16	20.58000 +0.07	21.29	20.33	20.35	154,993
28 Jan 16	20.51000 -1.49	21.67	20.51	21.20	263,509
27 Jan 16	22.00000 -0.46	22.66	21.57	22.34	192,596
26 Jan 16	22.46000 +0.06	22.72	21.26	21.91	192,955
25 Jan 16	22.40000 +0.31	23.04	22.10	22.60	185,978
22 Jan 16	22.09000 +0.51	22.85	21.85	22.00	202,634
21 Jan 16	21.58000 +1.34	21.99	20.86	21.22	324,625
20 Jan 16	20.24000 -0.21	20.28	19.01	19.95	196,264
19 Jan 16	20.45000 +1.03	20.90	19.43	19.90	212,564
18 Jan 16	19.42000 -1.48	20.80	18.75	20.35	215,732
15 Jan 16	20.90000 -0.97	22.42	20.41	22.36	163,831
14 Jan 16	21.87000 -1.34	22.71	21.46	22.57	229,155
13 Jan 16	23.21000 -0.46	24.57	22.88	24.00	144,085
12 Jan 16	23.67000 +0.65	24.77	22.50	22.84	354,066
11 Jan 16	23.02000 -1.82	24.67	23.02	24.28	125,591
08 Jan 16	24.84000 -0.36	25.35	24.51	25.20	107,499
07 Jan 16	25.20000 -1.28	25.80	24.43	25.50	185,013
06 Jan 16	26.48000 -1.11	27.63	26.06	27.52	204,245
05 Jan 16	27.59000 -0.15	28.19	27.50	27.99	108,213
04 Jan 16	27.74000 -0.18	28.99	27.27	28.18	145,802
31 Dec 15	27.92000 -0.13	28.50	27.80	28.12	38,222
30 Dec 15	28.05000 +0.76	28.33	27.53	27.61	111,030
29 Dec 15	27.29000 -0.06	27.60	26.73	27.17	131,093
28 Dec 15	27.35000 -0.86	28.63	26.97	28.46	145,242
24 Dec 15	28.21000 +1.39	30.10	27.37	27.45	207,018
23 Dec 15	26.82000 +0.53	27.00	26.01	26.30	111,357
22 Dec 15	26.29000 +0.44	26.58	25.10	26.24	89,954
21 Dec 15	25.85000 -0.06	26.82	25.60	25.96	114,953
18 Dec 15	25.91000 -0.23	25.97	25.10	25.82	98,835
17 Dec 15	26.14000 -0.15	27.17	25.93	26.94	140,786
16 Dec 15	26.29000 +0.64	27.50	25.77	25.91	195,316
15 Dec 15	25.65000 +0.60	26.31	24.32	25.75	289,513
14 Dec 15	25.05000 -0.05	27.50	25.02	25.79	286,455
11 Dec 15	25.10000 -0.74	25.84	24.50	25.84	141,012
10 Dec 15	25.84000 -0.87	26.18	24.05	25.97	318,959
09 Dec 15	26.71000 -0.10	27.18	26.00	26.69	222,638
08 Dec 15	26.81000 +0.04	27.86	25.87	27.13	338,744
07 Dec 15	26.77000 -4.08	31.85	25.67	31.13	831,342
04 Dec 15	30.85000 +0.16	30.98	30.00	30.70	197,646
03 Dec 15	30.69000 +0.00	30.74	30.21	30.70	139,860
02 Dec 15	30.69000 +0.12	31.18	30.05	30.26	141,188
01 Dec 15	30.57000 -1.46	32.12	30.31	31.94	212,559
30 Nov 15	32.03000 +0.38	32.03	30.02	31.85	413,927
27 Nov 15	31.65000 +1.40	31.85	29.76	30.35	175,025
26 Nov 15	30.25000 -0.45	31.31	30.01	31.31	135,554
25 Nov 15	30.70000 +1.13	31.82	29.43	29.58	358,290
24 Nov 15	29.57000 -1.58	31.00	29.51	31.00	322,965
23 Nov 15	31.15000 -0.75	32.47	30.75	31.66	262,251
20 Nov 15	31.90000 -1.90	33.70	31.50	33.70	451,316
19 Nov 15	33.80000 +0.29	37.70	33.17	37.11	568,228
18 Nov 15	33.51000 -0.67	34.32	31.95	34.32	301,528
17 Nov 15	34.18000 +2.51	37.19	32.70	33.38	647,439
16 Nov 15	31.67000 -1.57	33.30	31.44	32.03	318,127
13 Nov 15	33.24000 -1.61	34.49	32.80	34.20	370,475
12 Nov 15	34.85000 -0.91	35.90	34.40	35.90	247,213
11 Nov 15	35.76000 +0.43	37.60	35.41	35.52	354,564
10 Nov 15	35.33000 -2.67	37.48	34.90	37.21	635,342
09 Nov 15	38.00000 -2.90	41.50	37.32	40.75	639,280
06 Nov 15	40.90000 +4.80	41.95	36.29	37.50	1,290,531
05 Nov 15	36.10000 +3.60	38.53	31.55	31.87	1,058,534
04 Nov 15	32.50000 +0.20	34.60	31.63	34.00	730,331
03 Nov 15	32.30000 +5.61	32.83	28.35	28.38	1,089,687
02 Nov 15	26.69000 +2.69	26.80	24.31	24.76	475,274
30 Oct 15	24.00000 +0.01	24.11	23.46	24.11	89,994
29 Oct 15	23.99000 +1.56	26.97	23.77	24.52	438,973
28 Oct 15	22.43000 -0.77	23.01	22.25	23.00	104,389
27 Oct 15	23.20000 +0.08	23.30	22.81	23.04	46,544
26 Oct 15	23.12000 -0.47	23.50	23.12	23.50	62,407
23 Oct 15	23.59000 +0.09	23.84	23.10	23.55	74,866
22 Oct 15	23.50000 +0.27	23.88	23.05	23.23	84,712
21 Oct 15	23.23000 -0.52	23.87	23.02	23.79	68,363
20 Oct 15	23.75000 -0.02	24.15	23.28	23.87	77,482
19 Oct 15	23.77000 +1.04	24.06	22.72	22.98	103,635
16 Oct 15	22.73000 -0.42	24.32	22.71	23.65	154,033
15 Oct 15	23.15000 +1.95	25.19	21.20	21.24	416,507
14 Oct 15	21.20000 -0.80	22.44	20.98	21.50	222,471
13 Oct 15	22.00000 -1.04	22.95	21.90	22.95	132,733
12 Oct 15	23.04000 -0.50	23.76	23.01	23.60	37,345
09 Oct 15	23.54000 -0.04	23.99	23.50	23.84	42,556
08 Oct 15	23.58000 -0.28	24.39	23.55	24.01	60,334
07 Oct 15	23.86000 -0.33	24.20	23.36	24.00	78,096
06 Oct 15	24.19000 -0.41	25.29	24.19	25.01	84,787
05 Oct 15	24.60000 +0.53	25.30	24.49	24.50	105,964
02 Oct 15	24.07000 +0.23	24.94	23.31	23.89	107,330
01 Oct 15	23.84000 -0.08	24.50	23.31	24.20	104,323
30 Sep 15	23.92000 +0.25	24.70	23.39	23.55	156,819
29 Sep 15	23.67000 -1.98	24.50	22.82	24.25	213,520
28 Sep 15	25.65000 -2.35	27.14	25.21	27.01	157,741
25 Sep 15	28.00000 +0.98	28.50	27.29	27.29	74,251
24 Sep 15	27.02000 -0.98	28.10	26.55	27.76	156,120
23 Sep 15	28.00000 +0.40	28.15	27.58	27.70	69,337
22 Sep 15	27.60000 -2.00	29.13	27.53	29.09	121,160
21 Sep 15	29.60000 +0.50	30.00	29.25	29.25	73,064
18 Sep 15	29.10000 -0.38	29.83	28.91	29.83	75,058
17 Sep 15	29.48000 -0.07	30.17	29.40	29.45	76,525
16 Sep 15	29.55000 +0.28	29.72	28.41	29.35	112,995
15 Sep 15	29.27000 +0.29	29.35	28.51	29.35	48,070
14 Sep 15	28.98000 -0.02	29.94	28.72	29.08	66,093
11 Sep 15	29.00000 +0.10	29.19	28.63	29.01	59,378
10 Sep 15	28.90000 -0.37	29.36	28.65	28.85	61,870
09 Sep 15	29.27000 +0.68	29.70	28.96	29.20	65,115
08 Sep 15	28.59000 +1.04	28.84	27.26	27.65	89,777
07 Sep 15	27.55000 -0.97	28.97	27.11	28.80	76,713
04 Sep 15	28.52000 -0.13	29.24	27.72	29.00	120,793
03 Sep 15	28.65000 +0.28	29.29	28.22	28.90	94,216
02 Sep 15	28.37000 -0.73	29.39	28.34	28.95	99,255
01 Sep 15	29.10000 -1.45	30.22	28.89	29.99	138,745
31 Aug 15	30.55000 +1.06	30.55	29.01	29.49	107,301
28 Aug 15	29.49000 +0.14	29.88	28.90	29.64	98,622
27 Aug 15	29.35000 +3.11	29.38	27.24	27.77	175,421
26 Aug 15	26.24000 +0.44	27.20	25.21	26.09	165,170
25 Aug 15	25.80000 +1.00	26.53	25.20	25.25	143,717
24 Aug 15	24.80000 -2.05	25.85	23.11	25.85	278,859
21 Aug 15	26.85000 -1.26	27.95	25.68	27.01	205,977
20 Aug 15	28.11000 -0.90	29.20	28.02	29.01	77,933
19 Aug 15	29.01000 -0.94	29.92	29.00	29.92	37,399
18 Aug 15	29.95000 +0.00	30.13	29.76	29.94	32,383
17 Aug 15	29.95000 +0.49	29.96	29.19	29.61	56,164
14 Aug 15	29.46000 -1.12	30.91	29.41	30.42	72,270
13 Aug 15	30.58000 +0.74	30.84	30.02	30.58	72,860
12 Aug 15	29.84000 -1.21	31.29	29.70	31.05	94,473
11 Aug 15	31.05000 -0.80	31.90	30.83	31.90	47,003
10 Aug 15	31.85000 +0.45	31.87	31.40	31.55	41,059
07 Aug 15	31.40000 -1.11	32.65	31.31	32.65	50,181
06 Aug 15	32.51000 +0.05	33.25	32.30	32.50	57,201
05 Aug 15	32.46000 +0.46	32.59	31.62	31.85	43,539
04 Aug 15	32.00000 -0.40	32.48	31.40	32.40	58,688
03 Aug 15	32.40000 -0.17	33.20	32.00	32.68	40,670
31 Jul 15	32.57000 +1.06	32.57	31.52	31.69	50,670
30 Jul 15	31.51000 -0.97	32.50	31.40	32.45	71,846
29 Jul 15	32.48000 -0.33	33.48	32.42	33.23	54,248
28 Jul 15	32.81000 +1.16	33.70	31.68	31.68	88,213
27 Jul 15	31.65000 -1.78	33.48	31.40	33.48	88,158
24 Jul 15	33.43000 -0.06	33.94	33.21	33.50	43,421
23 Jul 15	33.49000 -0.76	34.65	33.29	34.56	69,188
22 Jul 15	34.25000 +0.36	35.10	33.21	33.89	80,645
21 Jul 15	33.89000 -1.87	36.24	33.71	36.24	122,671
20 Jul 15	35.76000 -1.24	38.30	35.23	37.00	250,066
17 Jul 15	37.00000 +2.93	37.10	35.10	35.43	235,354
16 Jul 15	34.07000 +0.52	34.45	33.70	34.00	124,215
15 Jul 15	33.55000 +1.00	33.95	32.21	32.59	136,012
14 Jul 15	32.55000 +0.12	32.80	32.03	32.52	71,351
13 Jul 15	32.43000 +0.64	32.70	31.55	31.55	102,578
10 Jul 15	31.79000 +0.62	32.27	31.50	31.99	114,218
09 Jul 15	31.17000 +0.48	33.60	31.03	33.20	252,967
08 Jul 15	30.69000 +0.53	30.69	29.80	30.20	73,128
07 Jul 15	30.16000 -0.94	31.66	30.10	31.20	65,816
06 Jul 15	31.10000 +0.72	31.59	29.43	29.60	130,326
03 Jul 15	30.38000 -0.80	31.37	30.01	31.10	63,657
02 Jul 15	31.18000 -0.67	32.00	31.04	31.80	56,823
01 Jul 15	31.85000 -0.45	33.19	31.64	33.16	92,468
30 Jun 15	32.30000 +2.20	33.85	30.13	30.55	410,790
29 Jun 15	30.10000 -1.73	30.90	28.65	29.50	167,848
26 Jun 15	31.83000 +0.24	32.80	30.40	31.25	141,176
25 Jun 15	31.59000 -0.52	31.80	31.25	31.61	42,761
24 Jun 15	32.11000 -0.19	32.57	31.02	32.35	129,041
23 Jun 15	32.30000 +0.36	32.78	31.80	32.01	70,244
22 Jun 15	31.94000 +0.18	32.50	31.47	31.47	83,903
19 Jun 15	31.76000 -0.36	32.15	31.40	32.00	123,276
18 Jun 15	32.12000 +0.16	32.69	29.98	31.50	369,916
17 Jun 15	31.96000 -1.41	33.35	31.90	33.01	170,361
16 Jun 15	33.37000 -1.13	34.48	32.45	33.80	227,405
15 Jun 15	34.50000 -1.41	35.00	33.33	35.00	221,649
12 Jun 15	35.91000 -0.64	36.60	35.39	36.55	88,051
11 Jun 15	36.55000 -0.19	38.43	36.24	37.16	162,904
10 Jun 15	36.74000 -0.10	37.20	35.30	37.20	125,053
09 Jun 15	36.84000 -0.15	37.48	36.13	36.94	90,301
08 Jun 15	36.99000 -1.56	39.00	36.95	38.50	159,497
05 Jun 15	38.55000 +1.57	39.90	36.55	36.99	214,825
04 Jun 15	36.98000 -1.12	37.80	36.25	36.96	146,042
03 Jun 15	38.10000 -0.78	38.98	37.40	38.90	125,056
02 Jun 15	38.88000 +0.53	39.11	35.43	37.61	427,907
01 Jun 15	38.35000 -2.55	40.62	37.70	40.00	528,107
29 May 15	40.90000 +4.15	41.77	37.43	40.60	2,620,419
28 May 15	36.75000 -1.24	38.45	35.75	37.06	443,475
27 May 15	37.99000 +5.24	38.46	32.60	32.90	1,288,964
26 May 15	32.75000 +1.25	32.76	30.75	31.57	296,280
25 May 15	31.50000 +1.83	31.81	30.17	30.40	303,526
22 May 15	29.67000 +1.91	30.10	27.10	27.62	336,462
21 May 15	27.76000 -0.04	27.85	27.50	27.79	63,032
20 May 15	27.80000 -0.05	28.00	27.56	28.00	52,527
19 May 15	27.85000 -0.32	28.39	27.58	27.81	84,703
18 May 15	28.17000 -0.23	28.79	27.88	27.92	73,745
15 May 15	28.40000 -0.29	28.46	27.80	28.28	101,952
14 May 15	28.69000 -0.33	29.05	28.21	29.05	38,224
13 May 15	29.02000 +0.52	29.55	28.50	28.50	88,355
12 May 15	28.50000 +0.02	28.50	27.79	28.40	43,442
11 May 15	28.48000 +0.11	28.56	28.05	28.25	42,493
08 May 15	28.37000 +0.35	28.80	28.05	28.05	59,508
07 May 15	28.02000 +0.16	28.24	26.74	27.70	129,790
06 May 15	27.86000 -1.13	28.75	27.76	28.75	130,462
05 May 15	28.99000 -0.49	29.78	28.61	29.47	68,710
04 May 15	29.48000 -0.36	30.14	29.14	30.01	86,638
30 Apr 15	29.84000 +0.71	29.95	28.60	29.00	90,022
29 Apr 15	29.13000 -0.85	29.91	29.13	29.68	78,166
28 Apr 15	29.98000 -0.55	30.92	29.66	30.13	197,322
27 Apr 15	30.53000 +0.66	30.67	29.12	29.79	179,559
24 Apr 15	29.87000 +0.26	30.00	28.95	29.95	227,715
23 Apr 15	29.61000 +0.33	30.00	28.57	29.00	152,751
22 Apr 15	29.28000 -0.57	30.00	29.20	30.00	100,545
21 Apr 15	29.85000 -0.36	30.60	29.30	30.34	169,615
20 Apr 15	30.21000 -0.09	33.27	30.20	30.25	522,449
17 Apr 15	30.30000 +0.57	30.50	28.52	29.60	246,656
16 Apr 15	29.73000 -0.83	30.97	29.50	30.40	177,394
15 Apr 15	30.56000 -1.23	32.10	30.50	32.00	135,411
14 Apr 15	31.79000 -0.48	32.45	31.00	32.45	131,697
13 Apr 15	32.27000 +0.46	33.40	31.81	32.95	244,562
10 Apr 15	31.81000 +2.33	31.92	30.16	30.47	282,654
09 Apr 15	29.48000 +0.60	29.93	29.00	29.00	164,257
08 Apr 15	28.88000 -0.82	29.50	27.56	29.35	286,991
07 Apr 15	29.70000 +0.81	30.80	29.63	30.00	292,990
02 Apr 15	28.89000 -2.09	30.85	28.82	30.60	342,642
01 Apr 15	30.98000 -1.54	32.40	30.80	32.00	178,709
31 Mar 15	32.52000 +0.17	32.73	31.41	32.20	195,948
30 Mar 15	32.35000 +0.20	33.68	30.75	31.00	263,584
27 Mar 15	32.15000 -0.07	34.37	31.00	32.00	556,510
26 Mar 15	32.22000 -4.18	34.79	29.71	32.99	1,163,316
25 Mar 15	36.40000 -3.60	38.44	36.26	38.00	842,171
24 Mar 15	40.00000 +1.63	40.70	38.35	38.95	532,671
23 Mar 15	38.37000 +3.30	38.37	34.63	35.00	503,479
20 Mar 15	35.07000 +0.14	35.95	33.94	35.00	229,575
19 Mar 15	34.93000 +1.81	34.93	31.80	33.74	241,211
18 Mar 15	33.12000 -1.50	34.40	31.80	33.86	400,528
17 Mar 15	34.62000 -0.38	36.75	34.20	35.00	205,969
16 Mar 15	35.00000 +0.49	35.39	34.12	34.49	144,400
13 Mar 15	34.51000 +0.01	35.20	33.81	34.50	164,262
12 Mar 15	34.50000 +0.50	35.96	33.10	34.50	433,682
11 Mar 15	34.00000 +2.07	34.12	31.90	31.93	302,349
10 Mar 15	31.93000 +0.23	34.39	31.51	31.80	319,797
09 Mar 15	31.70000 +0.20	32.16	30.62	31.08	90,771
06 Mar 15	31.50000 -0.60	32.20	31.12	32.10	117,431
05 Mar 15	32.10000 +0.70	32.89	30.66	31.60	194,165
04 Mar 15	31.40000 -1.36	34.01	30.81	33.05	369,939
03 Mar 15	32.76000 -0.94	35.46	31.68	34.10	464,495
02 Mar 15	33.70000 +2.92	34.65	31.31	31.50	620,801
27 Feb 15	30.78000 +0.17	31.60	30.01	30.68	279,429
26 Feb 15	30.61000 +1.77	30.67	28.20	29.00	294,598
25 Feb 15	28.84000 +0.84	29.75	27.77	28.36	292,891
24 Feb 15	28.00000 -1.31	29.31	27.85	29.30	229,721
23 Feb 15	29.31000 +4.99	30.09	25.60	26.45	833,302
20 Feb 15	24.32000 +0.30	24.60	23.86	24.02	55,699
19 Feb 15	24.02000 -1.38	25.00	22.95	24.00	231,812
18 Feb 15	25.40000 -0.88	26.40	25.40	26.40	137,647
17 Feb 15	26.28000 +0.58	26.47	25.62	25.62	51,145
16 Feb 15	25.70000 -0.37	26.00	24.89	25.50	137,897
13 Feb 15	26.07000 -0.92	26.99	25.42	26.99	170,119
12 Feb 15	26.99000 +0.37	27.40	26.60	26.60	75,813
11 Feb 15	26.62000 -0.88	29.00	26.30	27.80	310,388
10 Feb 15	27.50000 +1.46	27.50	25.92	26.15	224,714
09 Feb 15	26.04000 -1.16	27.20	25.75	27.20	198,621
06 Feb 15	27.20000 +1.75	27.20	24.98	25.39	216,644
05 Feb 15	25.45000 +0.40	25.50	24.32	25.10	87,301
04 Feb 15	25.05000 -0.59	27.40	25.02	26.00	250,375
03 Feb 15	25.64000 -0.21	26.45	24.82	26.45	171,909
02 Feb 15	25.85000 +1.85	27.40	24.35	24.70	358,511
30 Jan 15	24.00000 +1.74	24.60	22.34	22.50	326,411
29 Jan 15	22.26000 -0.45	22.75	21.90	22.43	203,209
28 Jan 15	22.71000 -0.39	23.30	22.40	23.30	64,586
27 Jan 15	23.10000 +0.30	23.40	22.11	22.55	90,465
26 Jan 15	22.80000 -0.43	24.39	22.70	23.20	196,283
23 Jan 15	23.23000 +1.07	23.98	21.18	22.14	268,709
22 Jan 15	22.16000 +0.01	22.36	20.66	21.50	212,751
21 Jan 15	22.15000 -1.25	23.27	21.75	23.00	253,853
20 Jan 15	23.40000 -0.64	24.36	22.15	24.20	293,003
19 Jan 15	24.04000 +1.19	24.65	22.95	23.00	336,774
16 Jan 15	22.85000 -1.99	24.69	21.83	24.40	546,622
15 Jan 15	24.84000 -1.03	26.50	24.27	26.40	359,746
14 Jan 15	25.87000 +0.71	27.55	23.85	24.40	709,884
13 Jan 15	25.16000 -1.12	28.67	24.70	26.10	996,876
12 Jan 15	26.28000 +4.28	27.60	22.98	24.00	1,240,623
09 Jan 15	22.00000 +2.90	22.55	21.10	22.09	867,304
08 Jan 15	19.10000 -0.64	20.70	18.45	19.70	636,531
07 Jan 15	19.74000 +4.14	22.84	18.85	20.52	1,673,112
06 Jan 15	15.60000 +1.80	15.63	13.51	14.21	528,478
05 Jan 15	13.80000 +0.54	14.93	13.30	13.49	564,502
02 Jan 15	13.26000 +1.03	13.45	12.29	12.30	174,315
31 Dec 14	12.23000 -0.07	12.68	12.22	12.50	95,457
30 Dec 14	12.30000 -0.20	12.54	12.25	12.49	168,247
29 Dec 14	12.50000 +0.30	12.64	12.21	12.21	79,393
24 Dec 14	12.20000 -0.04	12.30	11.93	12.20	46,887
23 Dec 14	12.24000 -0.06	12.45	12.14	12.30	107,329
22 Dec 14	12.30000 -0.05	12.45	12.05	12.23	81,134
19 Dec 14	12.35000 -0.18	12.95	12.14	12.85	188,807
18 Dec 14	12.53000 +0.43	13.35	12.21	12.21	205,835
17 Dec 14	12.10000 -0.08	12.38	11.21	12.05	159,588
16 Dec 14	12.18000 -0.72	13.17	11.88	13.00	169,908
15 Dec 14	12.90000 +0.70	13.69	12.25	12.44	494,334
12 Dec 14	12.20000 +0.61	12.41	11.60	11.60	120,108
11 Dec 14	11.59000 +0.02	11.80	11.50	11.55	58,644
10 Dec 14	11.57000 -0.23	12.25	11.22	12.12	164,334
09 Dec 14	11.80000 +1.45	11.80	10.22	10.30	116,013
08 Dec 14	10.35000 +0.03	10.45	10.23	10.30	36,980
05 Dec 14	10.32000 +0.13	10.33	10.10	10.20	73,182
04 Dec 14	10.19000 -0.11	10.37	10.10	10.33	77,205
03 Dec 14	10.30000 -0.13	10.50	10.27	10.44	30,109
02 Dec 14	10.43000 -0.17	10.62	10.42	10.62	15,754
01 Dec 14	10.60000 -0.19	10.70	10.43	10.70	48,660
28 Nov 14	10.79000 +0.09	10.90	10.61	10.80	35,150
27 Nov 14	10.70000 +0.04	10.84	10.70	10.72	16,419
26 Nov 14	10.66000 -0.14	10.90	10.65	10.90	14,381
25 Nov 14	10.80000 +0.53	10.80	10.21	10.29	78,990
24 Nov 14	10.27000 -0.08	10.38	10.16	10.38	31,672
21 Nov 14	10.35000 +0.17	10.50	9.98	10.02	78,085
20 Nov 14	10.18000 -0.13	10.31	9.93	10.31	45,409
19 Nov 14	10.31000 -0.19	10.50	10.31	10.48	13,205
18 Nov 14	10.50000 +0.56	10.50	9.95	10.10	73,062
17 Nov 14	9.94000 -0.26	10.20	9.90	10.18	43,117
14 Nov 14	10.20000 -0.06	10.23	10.02	10.23	56,172
13 Nov 14	10.26000 -0.20	10.38	10.20	10.30	41,110
12 Nov 14	10.46000 -0.24	10.75	10.20	10.64	50,979
11 Nov 14	10.70000 +0.05	10.80	10.60	10.70	22,016
10 Nov 14	10.65000 -0.09	10.77	10.50	10.70	62,400
07 Nov 14	10.74000 -0.26	11.10	10.73	11.09	51,196
06 Nov 14	11.00000 -0.30	11.26	10.75	11.26	85,321
05 Nov 14	11.30000 +0.71	12.60	11.16	11.49	298,961
04 Nov 14	10.59000 +0.08	10.70	10.40	10.51	64,391
03 Nov 14	10.51000 +0.26	10.58	10.01	10.25	157,136
31 Oct 14	10.25000 +0.65	10.25	9.45	9.51	150,623
30 Oct 14	9.60000 -0.01	9.70	9.35	9.70	41,801
29 Oct 14	9.61000 +0.21	9.70	9.31	9.42	52,209
28 Oct 14	9.40000 -0.27	9.70	9.40	9.68	72,144
27 Oct 14	9.67000 -0.01	9.75	9.31	9.74	67,872
24 Oct 14	9.68000 -0.30	9.91	9.60	9.85	70,744
23 Oct 14	9.98000 +0.09	9.98	9.67	9.87	36,127
22 Oct 14	9.89000 +0.14	10.07	9.72	9.75	53,876
21 Oct 14	9.75000 +0.35	9.77	9.37	9.45	74,842
20 Oct 14	9.40000 -0.13	9.47	9.22	9.43	20,496
17 Oct 14	9.53000 +0.42	9.57	9.12	9.20	85,749
16 Oct 14	9.11000 -0.05	9.30	8.80	9.11	120,914
15 Oct 14	9.16000 +0.18	9.50	8.82	8.98	144,761
14 Oct 14	8.98000 -0.12	9.16	8.79	9.00	136,671
13 Oct 14	9.10000 -0.15	9.22	8.87	9.19	105,427
10 Oct 14	9.25000 -0.20	9.37	8.80	9.37	132,100
09 Oct 14	9.45000 +0.06	9.77	9.25	9.47	159,310
08 Oct 14	9.39000 +0.29	9.56	8.28	9.10	431,510
07 Oct 14	9.10000 -0.99	10.01	9.01	10.01	337,198
06 Oct 14	10.09000 -0.24	10.50	10.00	10.23	68,193
03 Oct 14	10.33000 +0.13	10.40	10.10	10.20	49,585
02 Oct 14	10.20000 -0.48	10.80	10.06	10.68	86,151
01 Oct 14	10.68000 +0.13	11.26	10.52	11.02	198,283
30 Sep 14	10.55000 -0.36	10.88	10.50	10.82	53,191
29 Sep 14	10.91000 -0.08	11.00	10.50	10.99	95,482
26 Sep 14	10.99000 -0.01	11.09	10.80	11.00	51,453
25 Sep 14	11.00000 -0.18	11.30	10.90	11.25	140,390
24 Sep 14	11.18000 +0.64	11.19	10.48	10.50	192,103
23 Sep 14	10.54000 -0.38	10.90	10.50	10.90	62,034
22 Sep 14	10.92000 -0.13	11.08	10.70	11.07	90,007
19 Sep 14	11.05000 -0.18	11.29	10.80	11.29	103,604
18 Sep 14	11.23000 -0.13	11.50	11.10	11.50	75,986
17 Sep 14	11.36000 +0.23	11.48	11.02	11.30	86,691
16 Sep 14	11.13000 -0.22	11.30	11.00	11.16	80,164
15 Sep 14	11.35000 -0.46	11.75	11.00	11.75	215,654
12 Sep 14	11.81000 -0.04	12.10	11.60	11.77	158,842
11 Sep 14	11.85000 -0.62	12.40	11.70	12.40	165,994
10 Sep 14	12.47000 +0.04	12.58	12.08	12.47	206,730
09 Sep 14	12.43000 -0.06	12.68	12.02	12.68	139,890
08 Sep 14	12.49000 +0.36	12.74	12.10	12.10	231,138
05 Sep 14	12.13000 -0.11	12.39	11.98	12.35	96,254
04 Sep 14	12.24000 +0.19	12.36	11.98	12.09	71,797
03 Sep 14	12.05000 +0.15	12.17	11.83	11.89	91,757
02 Sep 14	11.90000 +0.26	12.25	11.65	11.65	233,092
01 Sep 14	11.64000 +0.20	11.65	11.38	11.50	10,491
29 Aug 14	11.44000 -0.16	11.60	11.37	11.60	12,021
28 Aug 14	11.60000 -0.05	11.70	11.45	11.61	18,053
27 Aug 14	11.65000 +0.15	11.75	11.30	11.60	45,652
26 Aug 14	11.50000 +0.65	11.52	10.56	10.85	76,412
25 Aug 14	10.85000 -0.08	11.10	10.80	10.80	42,671
22 Aug 14	10.93000 -0.02	10.95	10.83	10.95	16,030
21 Aug 14	10.95000 +0.00	11.00	10.80	10.90	32,412
20 Aug 14	10.95000 -0.05	11.18	10.90	11.00	17,252
19 Aug 14	11.00000 +0.10	11.01	10.76	10.92	33,614
18 Aug 14	10.90000 -0.10	11.20	10.90	11.08	20,434
15 Aug 14	11.00000 -0.08	11.30	11.00	11.20	12,246
14 Aug 14	11.08000 +0.06	11.21	11.00	11.02	54,706
13 Aug 14	11.02000 -0.38	11.39	11.01	11.31	22,764
12 Aug 14	11.40000 +0.07	11.48	11.20	11.36	17,122
11 Aug 14	11.33000 +0.26	11.59	11.12	11.20	40,022
08 Aug 14	11.07000 -0.18	11.25	10.80	11.12	58,191
07 Aug 14	11.25000 -0.10	11.37	10.84	11.35	53,796
06 Aug 14	11.35000 -0.45	11.67	11.20	11.67	56,677
05 Aug 14	11.80000 -0.05	11.85	11.60	11.85	39,193
04 Aug 14	11.85000 -0.13	12.16	11.68	11.83	37,308
01 Aug 14	11.98000 -0.60	12.60	11.80	12.60	70,493
31 Jul 14	12.58000 -0.03	12.88	12.20	12.70	68,184
30 Jul 14	12.61000 +0.03	12.96	12.51	12.70	80,760
29 Jul 14	12.58000 +0.58	12.96	12.10	12.10	105,582
28 Jul 14	12.00000 +0.01	12.20	11.87	11.97	36,284
25 Jul 14	11.99000 -0.09	12.60	11.61	12.12	119,226
24 Jul 14	12.08000 -0.33	12.28	11.85	12.28	104,485
23 Jul 14	12.41000 -0.21	12.79	12.25	12.76	71,902
22 Jul 14	12.62000 -0.13	12.80	12.13	12.62	135,453
21 Jul 14	12.75000 -0.52	13.30	12.31	13.22	179,095
18 Jul 14	13.27000 +0.07	13.32	12.90	13.20	66,020
17 Jul 14	13.20000 +0.06	13.79	13.09	13.10	128,504
16 Jul 14	13.14000 -0.29	13.41	13.03	13.41	59,025
15 Jul 14	13.43000 -0.18	13.72	13.17	13.72	62,625
14 Jul 14	13.61000 +0.07	13.94	13.12	13.60	115,031
11 Jul 14	13.54000 +0.11	13.99	13.30	13.50	134,983
10 Jul 14	13.43000 -0.20	13.86	12.79	13.86	128,207
09 Jul 14	13.63000 -0.37	14.41	13.41	14.30	179,420
08 Jul 14	14.00000 +0.61	14.58	13.35	13.51	621,598
07 Jul 14	13.39000 +1.00	13.39	12.42	12.50	175,934
04 Jul 14	12.39000 -0.26	12.85	12.25	12.72	79,024
03 Jul 14	12.65000 +0.90	13.40	11.75	11.75	439,146
02 Jul 14	11.75000 -0.41	12.29	11.07	12.08	239,723
01 Jul 14	12.16000 -0.75	13.20	12.00	12.81	298,176
30 Jun 14	12.91000 -0.59	14.25	12.85	13.50	291,413
27 Jun 14	13.50000 +0.49	14.43	12.51	13.37	1,108,210
26 Jun 14	13.01000 +1.71	13.95	10.72	11.35	1,182,686
25 Jun 14	11.30000 -0.23	12.00	11.00	11.78	417,290
24 Jun 14	11.53000 +1.03	12.57	10.69	10.70	1,848,221
23 Jun 14	10.50000 +0.16	10.50	10.14	10.41	287,709
20 Jun 14	10.34000 -0.16	10.75	10.06	10.35	437,335
19 Jun 14	10.50000 -0.44	10.85	10.01	10.68	1,268,046
18 Jun 14	10.94000 +4.74	10.95	9.05	9.27	2,912,910
17 Jun 14	6.20000 -0.08	6.32	6.10	6.29	24,438
16 Jun 14	6.28000 -0.09	6.38	6.22	6.38	7,636
13 Jun 14	6.37000 -0.28	6.61	6.23	6.60	99,823
12 Jun 14	6.65000 -0.13	6.85	6.65	6.78	39,675
11 Jun 14	6.78000 +0.08	6.85	6.60	6.67	46,958
10 Jun 14	6.70000 +0.13	6.80	6.53	6.64	63,843
09 Jun 14	6.57000 +0.04	6.66	6.52	6.60	15,901
06 Jun 14	6.53000 +0.03	6.75	6.46	6.60	88,057
05 Jun 14	6.50000 +0.20	6.69	6.35	6.35	173,466
04 Jun 14	6.30000 +0.01	6.33	6.11	6.11	32,190
03 Jun 14	6.29000 +0.08	6.30	6.08	6.11	43,873
02 Jun 14	6.21000 -0.19	6.48	6.21	6.44	30,503
30 May 14	6.40000 +0.14	6.81	6.31	6.50	199,992
29 May 14	6.26000 +0.26	6.26	5.93	6.00	103,385
28 May 14	6.00000 +0.33	6.00	5.66	5.66	58,326
27 May 14	5.67000 +0.02	5.72	5.50	5.60	66,715
26 May 14	5.65000 +0.10	5.68	5.55	5.62	22,161
23 May 14	5.55000 +0.01	5.67	5.54	5.59	22,492
22 May 14	5.54000 +0.03	5.56	5.34	5.50	31,135
21 May 14	5.51000 -0.27	5.78	5.48	5.78	69,563
20 May 14	5.78000 +0.46	5.79	5.20	5.32	280,928
19 May 14	5.32000 +0.32	5.34	4.90	5.01	79,770
16 May 14	5.00000 -0.04	5.09	4.82	5.04	185,405
15 May 14	5.04000 -0.11	5.20	5.02	5.11	48,127
14 May 14	5.15000 +0.06	5.25	5.00	5.09	117,738
13 May 14	5.09000 +0.09	5.15	4.95	4.95	41,908
12 May 14	5.00000 +0.12	5.03	4.81	4.81	97,995
09 May 14	4.88000 +0.09	4.92	4.76	4.81	40,053
08 May 14	4.79000 +0.05	4.90	4.74	4.75	28,090
07 May 14	4.74000 -0.08	4.86	4.62	4.86	64,837
06 May 14	4.82000 +0.09	4.92	4.75	4.75	37,188
05 May 14	4.73000 -0.06	4.80	4.71	4.77	25,301
02 May 14	4.79000 -0.29	5.05	4.79	5.05	66,255
30 Apr 14	5.08000 -0.02	5.10	4.81	5.10	77,458
29 Apr 14	5.10000 +0.25	5.10	4.75	4.85	139,786
28 Apr 14	4.85000 +0.02	4.90	4.80	4.85	28,604
25 Apr 14	4.83000 -0.11	4.96	4.77	4.92	67,707
24 Apr 14	4.94000 -0.16	5.11	4.94	5.10	32,056
23 Apr 14	5.10000 +0.13	5.37	4.91	4.98	348,574
22 Apr 14	4.97000 +0.11	4.97	4.80	4.85	123,102
17 Apr 14	4.86000 -0.13	4.99	4.65	4.99	126,242
16 Apr 14	4.99000 +0.06	5.10	4.87	4.98	117,118
15 Apr 14	4.93000 -0.22	5.20	4.87	5.03	365,009
14 Apr 14	5.15000 -0.70	5.85	5.06	5.80	667,562
11 Apr 14	5.85000 -0.31	6.05	5.72	5.95	202,946
10 Apr 14	6.16000 -0.14	6.40	5.98	6.40	233,861
09 Apr 14	6.30000 +0.12	6.58	6.17	6.21	152,682
08 Apr 14	6.18000 -0.58	6.80	6.11	6.71	292,784
07 Apr 14	6.76000 -0.04	6.91	6.53	6.71	169,646
04 Apr 14	6.80000 -0.18	7.12	6.62	7.00	265,435
03 Apr 14	6.98000 -0.02	7.40	6.84	7.10	479,262
02 Apr 14	7.00000 +0.14	7.48	6.74	6.80	482,917
01 Apr 14	6.86000 +0.29	6.94	6.60	6.60	165,296
31 Mar 14	6.57000 +0.09	6.75	6.19	6.48	217,675
28 Mar 14	6.48000 -0.68	7.13	6.41	7.07	535,300
27 Mar 14	7.16000 +0.96	7.37	6.26	6.40	1,227,273
26 Mar 14	6.20000 +0.60	6.20	5.56	5.65	518,435
25 Mar 14	5.60000 +0.61	5.88	5.35	5.54	1,016,942
24 Mar 14	4.99000 -0.30	5.54	4.90	5.24	398,981
21 Mar 14	5.29000 +0.22	5.29	5.00	5.13	206,353
20 Mar 14	5.07000 -0.06	5.20	4.96	5.09	109,157
19 Mar 14	5.13000 +0.11	5.28	5.01	5.05	271,330
18 Mar 14	5.02000 +0.02	5.15	4.88	5.02	130,399
17 Mar 14	5.00000 +0.15	5.07	4.86	4.88	85,293
14 Mar 14	4.85000 -0.12	5.00	4.72	4.98	133,003
13 Mar 14	4.97000 +0.07	4.99	4.82	4.83	68,385
12 Mar 14	4.90000 +0.01	4.92	4.81	4.86	66,189
11 Mar 14	4.89000 -0.30	5.18	4.82	5.14	193,299
10 Mar 14	5.19000 +0.48	5.33	4.51	4.70	604,408
07 Mar 14	4.71000 -0.09	4.82	4.70	4.80	67,976
06 Mar 14	4.80000 +0.00	4.83	4.75	4.80	34,314
05 Mar 14	4.80000 +0.00	4.83	4.70	4.80	88,947
04 Mar 14	4.80000 +0.10	4.81	4.70	4.70	128,332
03 Mar 14	4.70000 -0.12	4.75	4.43	4.75	266,330
28 Feb 14	4.82000 +0.10	4.85	4.65	4.70	147,283
27 Feb 14	4.72000 -0.10	4.83	4.59	4.83	136,699
26 Feb 14	4.82000 +0.00	4.93	4.72	4.90	125,720
25 Feb 14	4.82000 -0.13	5.10	4.74	5.04	301,008
24 Feb 14	4.95000 +0.48	5.04	4.58	4.59	684,716
21 Feb 14	4.47000 -0.05	4.72	4.39	4.52	300,644
20 Feb 14	4.52000 -0.12	4.78	4.37	4.68	311,202
19 Feb 14	4.64000 -0.49	5.03	4.60	4.88	1,091,950
18 Feb 14	5.13000 +1.36	5.50	4.50	5.00	2,670,128
17 Feb 14	3.77000 +0.01	3.89	3.74	3.78	166,930
14 Feb 14	3.76000 +0.13	3.93	3.61	3.68	352,154
13 Feb 14	3.63000 +0.09	3.67	3.49	3.60	176,357
12 Feb 14	3.54000 +0.09	3.67	3.33	3.40	466,854
11 Feb 14	3.45000 -0.43	3.88	3.28	3.80	1,154,737
10 Feb 14	3.88000 +0.11	3.88	3.70	3.77	207,475
07 Feb 14	3.77000 -0.03	3.83	3.71	3.83	156,300
06 Feb 14	3.80000 +0.31	3.80	3.47	3.57	402,321
05 Feb 14	3.49000 -0.09	3.71	3.40	3.71	372,338
04 Feb 14	3.58000 -0.17	3.74	3.54	3.74	216,255
03 Feb 14	3.75000 +0.02	3.91	3.73	3.91	171,304
31 Jan 14	3.73000 +0.04	4.02	3.71	4.01	422,509
30 Jan 14	3.69000 +0.22	3.98	3.60	3.60	780,034
29 Jan 14	3.47000 -0.03	3.58	3.40	3.54	424,859
28 Jan 14	3.50000 +0.32	3.69	3.27	3.27	654,802
27 Jan 14	3.18000 -0.10	3.26	3.02	3.24	171,442
24 Jan 14	3.28000 -0.24	3.48	3.21	3.48	386,005
23 Jan 14	3.52000 -0.15	3.70	3.52	3.62	208,924
22 Jan 14	3.67000 -0.07	3.74	3.63	3.72	119,433
21 Jan 14	3.74000 -0.04	3.80	3.71	3.78	201,610
20 Jan 14	3.78000 +0.19	3.88	3.62	3.62	545,076
17 Jan 14	3.59000 -0.11	4.12	3.53	3.64	1,184,660
16 Jan 14	3.70000 +0.62	3.80	3.05	3.10	1,428,486
15 Jan 14	3.08000 +0.13	3.08	2.93	2.98	203,735
14 Jan 14	2.95000 +0.05	3.08	2.85	2.90	242,731
13 Jan 14	2.90000 -0.01	3.01	2.86	2.96	163,482
10 Jan 14	2.91000 +0.08	3.17	2.82	3.09	571,786
09 Jan 14	2.83000 -0.03	2.90	2.75	2.85	176,024
08 Jan 14	2.86000 +0.22	3.04	2.80	2.96	885,123
07 Jan 14	2.64000 +0.10	2.76	2.55	2.55	491,205
06 Jan 14	2.54000 +0.02	2.59	2.49	2.58	146,640
03 Jan 14	2.52000 +0.12	2.64	2.41	2.42	387,972
02 Jan 14	2.40000 +0.10	2.52	2.30	2.30	241,486
31 Dec 13	2.30000 -0.02	2.34	2.29	2.32	43,591
30 Dec 13	2.32000 +0.00	2.37	2.25	2.34	69,786
27 Dec 13	2.32000 +0.05	2.39	2.19	2.26	166,340
24 Dec 13	2.27000 -0.11	2.36	2.23	2.31	81,581
23 Dec 13	2.38000 -0.03	2.40	2.22	2.40	232,808
20 Dec 13	2.41000 +0.01	2.50	2.38	2.45	116,367
19 Dec 13	2.40000 -0.05	2.46	2.32	2.46	240,080
18 Dec 13	2.45000 +0.26	2.57	2.15	2.22	608,222
17 Dec 13	2.19000 -0.12	2.31	2.11	2.30	374,153
16 Dec 13	2.31000 -0.05	2.35	2.23	2.35	210,009
13 Dec 13	2.36000 -0.03	2.38	2.29	2.38	127,664
12 Dec 13	2.39000 -0.16	2.57	2.32	2.57	190,781
11 Dec 13	2.55000 -0.05	2.65	2.50	2.65	113,396
10 Dec 13	2.60000 +0.02	2.73	2.53	2.57	206,802
09 Dec 13	2.58000 +0.12	2.73	2.33	2.46	722,487
06 Dec 13	2.46000 -0.80	3.21	2.40	3.21	2,018,489
05 Dec 13	3.26000 -0.04	3.38	3.22	3.30	297,698
04 Dec 13	3.30000 +0.05	3.44	3.20	3.21	393,057
03 Dec 13	3.25000 -0.22	3.56	3.20	3.37	587,877
02 Dec 13	3.47000 +0.61	3.95	2.87	2.90	2,264,713
29 Nov 13	2.86000 +0.03	3.00	2.78	2.82	238,575
28 Nov 13	2.83000 -0.13	2.95	2.75	2.90	422,111
27 Nov 13	2.96000 -0.16	3.15	2.96	3.15	156,622
26 Nov 13	3.12000 -0.17	3.29	2.97	3.29	911,185
25 Nov 13	3.29000 +0.76	3.36	2.63	2.66	1,196,727
22 Nov 13	2.53000 +0.28	2.67	2.23	2.25	1,104,648
21 Nov 13	2.25000 -0.11	2.31	2.23	2.30	362,456
20 Nov 13	2.36000 -0.14	2.50	2.26	2.50	336,976
19 Nov 13	2.50000 -0.23	2.70	2.20	2.70	794,376
18 Nov 13	2.73000 -0.23	2.96	2.69	2.93	241,306
15 Nov 13	2.96000 -0.10	3.08	2.92	3.08	106,918
14 Nov 13	3.06000 -0.09	3.18	3.06	3.16	50,051
13 Nov 13	3.15000 -0.03	3.19	3.11	3.19	28,686
12 Nov 13	3.18000 -0.05	3.23	3.17	3.23	25,898
11 Nov 13	3.23000 +0.06	3.26	3.15	3.19	43,476
08 Nov 13	3.17000 -0.03	3.20	3.13	3.18	28,677
07 Nov 13	3.20000 -0.02	3.23	3.15	3.20	48,221
06 Nov 13	3.22000 +0.02	3.27	3.10	3.19	84,791
05 Nov 13	3.20000 +0.09	3.25	3.10	3.12	87,491
04 Nov 13	3.11000 -0.14	3.28	3.08	3.25	135,471
01 Nov 13	3.25000 -0.12	3.39	3.11	3.39	63,324
31 Oct 13	3.37000 -0.06	3.43	3.35	3.40	90,039
30 Oct 13	3.43000 -0.01	3.50	3.35	3.45	77,515
29 Oct 13	3.44000 +0.17	3.55	3.25	3.27	248,379
28 Oct 13	3.27000 -0.06	3.35	3.20	3.33	88,066
25 Oct 13	3.33000 -0.01	3.39	3.26	3.33	63,938
24 Oct 13	3.34000 -0.07	3.48	3.30	3.44	119,008
23 Oct 13	3.41000 -0.08	3.49	3.41	3.47	47,728
22 Oct 13	3.49000 +0.06	3.60	3.41	3.41	113,624
21 Oct 13	3.43000 -0.09	3.52	3.39	3.51	70,273
18 Oct 13	3.52000 +0.07	3.55	3.42	3.42	77,619
17 Oct 13	3.45000 +0.05	3.47	3.33	3.39	107,794
16 Oct 13	3.40000 -0.13	3.53	3.37	3.53	83,821
15 Oct 13	3.53000 +0.01	3.55	3.48	3.55	46,866
14 Oct 13	3.52000 -0.09	3.67	3.52	3.65	88,845
11 Oct 13	3.61000 +0.06	3.66	3.57	3.59	118,895
10 Oct 13	3.55000 +0.02	3.63	3.53	3.59	77,721
09 Oct 13	3.53000 -0.15	3.67	3.51	3.67	76,626
08 Oct 13	3.68000 +0.11	3.75	3.51	3.58	73,456
07 Oct 13	3.57000 +0.02	3.60	3.45	3.50	96,590
04 Oct 13	3.55000 -0.07	3.59	3.51	3.52	150,893
03 Oct 13	3.62000 -0.22	3.84	3.47	3.84	270,328
02 Oct 13	3.84000 +0.06	4.00	3.64	3.80	331,555
01 Oct 13	3.78000 -0.72	4.50	3.68	4.50	529,944
30 Sep 13	4.50000 -0.41	4.89	4.42	4.78	188,692
27 Sep 13	4.91000 +0.26	4.91	4.43	4.55	219,555
26 Sep 13	4.65000 -1.23	5.10	4.60	5.10	523,354
25 Sep 13	5.88000 +0.24	6.05	5.52	5.64	100,190
24 Sep 13	5.64000 +0.10	5.74	5.62	5.62	49,777
23 Sep 13	5.54000 +0.06	5.78	5.46	5.46	72,300
20 Sep 13	5.48000 -0.03	5.51	5.44	5.50	18,909
19 Sep 13	5.51000 -0.10	5.65	5.51	5.64	22,006
18 Sep 13	5.61000 -0.05	5.66	5.58	5.66	17,235
17 Sep 13	5.66000 -0.03	5.70	5.59	5.66	14,726
16 Sep 13	5.69000 +0.00	5.79	5.61	5.75	19,013
13 Sep 13	5.69000 -0.10	5.80	5.62	5.80	12,870
12 Sep 13	5.79000 +0.07	5.80	5.50	5.73	41,164
11 Sep 13	5.72000 +0.01	5.85	5.57	5.80	44,754
10 Sep 13	5.71000 +0.20	5.80	5.51	5.53	98,351
09 Sep 13	5.51000 +0.45	5.65	5.21	5.21	218,020
06 Sep 13	5.06000 -0.05	5.11	5.04	5.08	12,581
05 Sep 13	5.11000 +0.06	5.11	5.03	5.07	9,007
04 Sep 13	5.05000 -0.06	5.12	5.03	5.12	9,353
03 Sep 13	5.11000 -0.06	5.17	5.07	5.14	8,572
02 Sep 13	5.17000 +0.14	5.18	5.09	5.10	8,727
30 Aug 13	5.03000 -0.04	5.10	5.00	5.07	13,949
29 Aug 13	5.07000 +0.05	5.07	4.95	4.99	15,826
28 Aug 13	5.02000 -0.09	5.07	4.85	4.93	47,493
27 Aug 13	5.11000 -0.08	5.19	5.06	5.19	23,985
26 Aug 13	5.19000 +0.03	5.23	5.16	5.17	6,848
23 Aug 13	5.16000 -0.07	5.25	5.10	5.25	12,587
22 Aug 13	5.23000 +0.19	5.25	5.00	5.04	30,478
21 Aug 13	5.04000 -0.04	5.10	5.04	5.10	6,430
20 Aug 13	5.08000 -0.08	5.16	5.04	5.16	28,713
19 Aug 13	5.16000 -0.13	5.38	5.08	5.38	23,629
16 Aug 13	5.29000 -0.09	5.38	5.27	5.38	9,819
15 Aug 13	5.38000 -0.10	5.47	5.31	5.47	16,769
14 Aug 13	5.48000 +0.07	5.48	5.30	5.40	14,931
13 Aug 13	5.41000 -0.07	5.60	5.24	5.45	63,281
12 Aug 13	5.48000 +0.48	5.48	4.85	5.03	122,524
09 Aug 13	5.00000 -0.18	5.20	4.97	5.19	78,445
08 Aug 13	5.18000 -0.14	5.30	5.08	5.28	81,065
07 Aug 13	5.32000 -0.23	5.57	5.21	5.56	99,949
06 Aug 13	5.55000 -0.44	6.00	5.52	6.00	116,477
05 Aug 13	5.99000 +0.29	6.29	5.95	6.00	303,080
02 Aug 13	5.70000 +0.96	5.79	4.80	4.80	211,060
01 Aug 13	4.74000 +0.24	4.88	4.53	4.53	70,818
31 Jul 13	4.50000 -0.03	4.52	4.46	4.52	33,098
30 Jul 13	4.53000 -0.06	4.60	4.46	4.59	79,837
29 Jul 13	4.59000 +0.00	4.60	4.55	4.60	13,485
26 Jul 13	4.59000 -0.01	4.62	4.51	4.59	52,957
25 Jul 13	4.60000 +0.04	4.63	4.52	4.55	49,379
24 Jul 13	4.56000 +0.14	4.56	4.43	4.43	15,672
23 Jul 13	4.42000 -0.11	4.55	4.42	4.50	13,590
22 Jul 13	4.53000 +0.15	4.56	4.39	4.45	34,658
19 Jul 13	4.38000 -0.04	4.42	4.38	4.42	8,599
18 Jul 13	4.42000 +0.01	4.44	4.38	4.44	23,230
17 Jul 13	4.41000 +0.05	4.50	4.36	4.38	34,247
16 Jul 13	4.36000 -0.01	4.40	4.35	4.35	19,025
15 Jul 13	4.37000 -0.04	4.48	4.23	4.45	69,853
12 Jul 13	4.41000 -0.14	4.55	4.34	4.53	61,155
11 Jul 13	4.55000 -0.28	4.87	4.54	4.83	72,337
10 Jul 13	4.83000 +0.26	4.90	4.55	4.57	117,766
09 Jul 13	4.57000 +0.16	4.64	4.48	4.53	76,890
08 Jul 13	4.41000 -0.09	4.50	4.36	4.50	26,188
05 Jul 13	4.50000 +0.14	4.60	4.45	4.46	83,168
04 Jul 13	4.36000 -0.04	4.48	4.34	4.40	19,116
03 Jul 13	4.40000 -0.18	4.60	4.34	4.60	16,765
02 Jul 13	4.58000 -0.19	4.72	4.52	4.72	24,009
01 Jul 13	4.77000 -0.03	4.80	4.63	4.80	3,142
28 Jun 13	4.80000 -0.09	4.87	4.75	4.87	9,860
27 Jun 13	4.89000 +0.27	4.95	4.77	4.94	85,571
26 Jun 13	4.62000 +0.08	4.65	4.52	4.55	8,623
25 Jun 13	4.54000 -0.11	4.60	4.51	4.51	5,117
24 Jun 13	4.65000 -0.12	4.80	4.60	4.80	11,900
21 Jun 13	4.77000 -0.04	4.82	4.71	4.80	10,883
20 Jun 13	4.81000 -0.10	4.86	4.72	4.86	47,896
19 Jun 13	4.91000 -0.03	4.95	4.80	4.94	11,723
18 Jun 13	4.94000 -0.10	5.06	4.94	5.00	9,189
17 Jun 13	5.04000 -0.11	5.15	5.00	5.13	7,253
14 Jun 13	5.15000 +0.00	5.15	5.14	5.15	4,862
13 Jun 13	5.15000 -0.09	5.21	5.02	5.21	16,767
12 Jun 13	5.24000 -0.15	5.40	5.24	5.39	11,969
11 Jun 13	5.39000 -0.03	5.41	5.30	5.40	6,904
10 Jun 13	5.42000 -0.07	5.50	5.41	5.50	8,412
07 Jun 13	5.49000 -0.04	5.57	5.49	5.54	8,360
06 Jun 13	5.53000 -0.06	5.59	5.50	5.50	1,280
05 Jun 13	5.59000 -0.10	5.69	5.50	5.69	7,613
04 Jun 13	5.69000 -0.01	5.70	5.65	5.70	4,080
03 Jun 13	5.70000 -0.03	5.80	5.70	5.73	7,427
31 May 13	5.73000 -0.07	5.80	5.73	5.80	1,960
30 May 13	5.80000 +0.05	5.80	5.77	5.80	4,464
29 May 13	5.75000 +0.11	5.78	5.63	5.68	10,166
28 May 13	5.64000 -0.04	5.68	5.57	5.68	3,175
27 May 13	5.68000 +0.03	5.68	5.53	5.61	3,472
24 May 13	5.65000 +0.04	5.70	5.51	5.60	12,610
23 May 13	5.61000 -0.09	5.70	5.61	5.63	8,300
22 May 13	5.70000 -0.02	5.78	5.70	5.72	2,615
21 May 13	5.72000 -0.05	5.77	5.65	5.77	3,571
20 May 13	5.77000 +0.07	5.77	5.62	5.73	6,104
17 May 13	5.70000 +0.09	5.72	5.60	5.70	11,696
16 May 13	5.61000 -0.08	5.71	5.61	5.70	5,130
15 May 13	5.69000 -0.09	5.78	5.68	5.78	4,478
14 May 13	5.78000 -0.16	5.97	5.70	5.90	6,541
13 May 13	5.94000 -0.17	6.10	5.90	6.10	20,061
10 May 13	6.11000 -0.04	6.20	6.11	6.15	3,253
09 May 13	6.15000 -0.05	6.20	6.10	6.20	5,198
08 May 13	6.20000 +0.15	6.20	5.95	6.10	6,656
07 May 13	6.05000 +0.35	6.12	5.70	5.70	29,982
06 May 13	5.70000 +0.05	5.70	5.60	5.65	45,309
03 May 13	5.65000 -0.10	5.80	5.65	5.75	14,943
02 May 13	5.75000 +0.03	5.80	5.72	5.80	2,684
30 Apr 13	5.72000 +0.02	5.84	5.72	5.81	11,032
29 Apr 13	5.70000 +0.10	5.70	5.50	5.58	6,098
26 Apr 13	5.60000 +0.03	5.60	5.51	5.58	4,012
25 Apr 13	5.57000 +0.07	5.58	5.50	5.50	7,547
24 Apr 13	5.50000 +0.00	5.58	5.47	5.58	8,300
23 Apr 13	5.50000 -0.05	5.58	5.50	5.51	5,108
22 Apr 13	5.55000 -0.03	5.59	5.43	5.59	6,101
19 Apr 13	5.58000 +0.10	5.70	5.48	5.48	44,662
18 Apr 13	5.48000 -0.22	5.70	5.43	5.70	33,306
17 Apr 13	5.70000 -0.18	5.90	5.50	5.90	22,888
16 Apr 13	5.88000 -0.01	5.90	5.80	5.89	16,159
15 Apr 13	5.89000 +0.00	5.98	5.85	5.94	34,323
12 Apr 13	5.89000 +0.00	5.94	5.83	5.89	12,907
11 Apr 13	5.89000 -0.02	5.94	5.80	5.91	16,968
10 Apr 13	5.91000 +0.01	5.92	5.87	5.90	7,257
09 Apr 13	5.90000 +0.05	5.98	5.90	5.91	20,368
08 Apr 13	5.85000 -0.10	6.00	5.85	5.92	17,395
05 Apr 13	5.95000 -0.05	6.00	5.90	6.00	6,049
04 Apr 13	6.00000 +0.00	6.00	5.95	6.00	3,670
03 Apr 13	6.00000 +0.12	6.00	5.90	5.93	16,378
02 Apr 13	5.88000 -0.02	5.93	5.87	5.87	10,065
28 Mar 13	5.90000 -0.21	6.11	5.88	6.11	24,201
27 Mar 13	6.11000 -0.09	6.25	6.02	6.15	10,043
26 Mar 13	6.20000 -0.30	6.48	6.09	6.41	40,183
25 Mar 13	6.50000 -0.13	6.66	6.50	6.62	8,351
22 Mar 13	6.63000 -0.07	6.70	6.57	6.70	10,798
21 Mar 13	6.70000 +0.00	6.80	6.70	6.79	4,444
20 Mar 13	6.70000 -0.16	6.90	6.61	6.86	16,407
19 Mar 13	6.86000 -0.03	6.90	6.83	6.90	3,713
18 Mar 13	6.89000 -0.04	6.93	6.80	6.93	13,331
15 Mar 13	6.93000 -0.02	6.99	6.92	6.95	4,675
14 Mar 13	6.95000 -0.05	7.05	6.91	7.05	6,756
13 Mar 13	7.00000 -0.01	7.00	6.91	7.00	14,899
12 Mar 13	7.01000 -0.10	7.15	7.01	7.15	2,645
11 Mar 13	7.11000 -0.08	7.20	7.01	7.13	9,867
08 Mar 13	7.19000 +0.09	7.20	7.10	7.19	16,926
07 Mar 13	7.10000 -0.19	7.30	7.00	7.29	20,310
06 Mar 13	7.29000 -0.06	7.35	7.20	7.30	8,304
05 Mar 13	7.35000 +0.08	7.35	7.22	7.25	7,638
04 Mar 13	7.27000 +0.08	7.27	7.20	7.24	7,727
01 Mar 13	7.19000 -0.10	7.30	7.11	7.30	17,842
28 Feb 13	7.29000 -0.01	7.30	7.20	7.21	45,344
27 Feb 13	7.30000 -0.04	7.30	7.15	7.21	15,532
26 Feb 13	7.34000 -0.36	7.62	7.34	7.62	33,976
25 Feb 13	7.70000 +0.15	7.83	7.54	7.54	44,305
22 Feb 13	7.55000 +0.05	7.57	7.42	7.45	5,582
21 Feb 13	7.50000 -0.01	7.51	7.40	7.51	16,809
20 Feb 13	7.51000 -0.07	7.59	7.50	7.59	2,871
19 Feb 13	7.58000 +0.03	7.58	7.40	7.51	18,248
18 Feb 13	7.55000 +0.12	7.55	7.40	7.49	8,872
15 Feb 13	7.43000 +0.08	7.43	7.20	7.30	10,214
14 Feb 13	7.35000 -0.15	7.53	7.21	7.50	19,756
13 Feb 13	7.50000 -0.15	7.67	7.41	7.66	6,437
12 Feb 13	7.65000 +0.21	7.65	7.32	7.43	31,262
11 Feb 13	7.44000 +0.29	7.45	7.23	7.25	32,142
08 Feb 13	7.15000 +0.11	7.15	6.91	7.00	10,164
07 Feb 13	7.04000 -0.05	7.09	7.01	7.09	1,960
06 Feb 13	7.09000 +0.08	7.09	6.95	6.95	9,277
05 Feb 13	7.01000 -0.08	7.07	6.95	6.95	2,245
04 Feb 13	7.09000 -0.01	7.10	6.95	7.10	17,181
01 Feb 13	7.10000 -0.05	7.15	6.90	7.15	17,864
31 Jan 13	7.15000 -0.06	7.28	7.11	7.20	8,987
30 Jan 13	7.21000 -0.12	7.38	7.15	7.33	10,108
29 Jan 13	7.33000 -0.04	7.40	7.15	7.40	33,192
28 Jan 13	7.37000 +0.32	7.39	7.05	7.10	33,717
25 Jan 13	7.05000 +0.25	7.10	6.78	6.90	25,512
24 Jan 13	6.80000 -0.25	7.06	6.70	7.06	34,733
23 Jan 13	7.05000 +0.04	7.05	7.00	7.01	5,123
22 Jan 13	7.01000 -0.04	7.07	7.00	7.05	6,621
21 Jan 13	7.05000 -0.05	7.09	7.04	7.07	4,495
18 Jan 13	7.10000 +0.00	7.10	7.01	7.05	31,039
17 Jan 13	7.10000 -0.08	7.18	6.99	7.18	16,218
16 Jan 13	7.18000 +0.01	7.19	7.13	7.15	2,580
15 Jan 13	7.17000 -0.12	7.27	7.13	7.26	24,166
14 Jan 13	7.29000 +0.14	7.29	7.15	7.16	6,204
11 Jan 13	7.15000 -0.05	7.20	7.15	7.20	3,308
10 Jan 13	7.20000 -0.09	7.34	7.20	7.29	7,222
09 Jan 13	7.29000 +0.03	7.30	7.13	7.26	11,656
08 Jan 13	7.26000 +0.02	7.30	7.22	7.25	8,144
07 Jan 13	7.24000 -0.07	7.36	7.24	7.36	5,729
04 Jan 13	7.31000 -0.04	7.36	7.25	7.35	13,594
03 Jan 13	7.35000 +0.28	7.45	6.98	7.00	23,274
02 Jan 13	7.07000 +0.10	7.10	6.97	6.97	12,162
31 Dec 12	6.97000 +0.02	7.00	6.93	6.95	1,411
28 Dec 12	6.95000 -0.09	7.04	6.80	7.04	42,712
27 Dec 12	7.04000 +0.14	7.04	6.90	6.90	9,622
24 Dec 12	6.90000 +0.00	7.00	6.71	6.81	94,035
21 Dec 12	6.90000 -0.10	7.00	6.90	6.99	17,698
20 Dec 12	7.00000 +0.00	7.01	6.90	7.00	14,808
19 Dec 12	7.00000 +0.02	7.18	6.99	7.04	15,294
18 Dec 12	6.98000 +0.03	6.99	6.91	6.91	3,341
17 Dec 12	6.95000 +0.01	6.98	6.90	6.92	5,275
14 Dec 12	6.94000 -0.02	7.00	6.94	7.00	1,821
13 Dec 12	6.96000 -0.05	7.01	6.96	7.01	8,782
12 Dec 12	7.01000 -0.03	7.08	7.00	7.04	7,689
11 Dec 12	7.04000 -0.02	7.10	7.02	7.10	2,172
10 Dec 12	7.06000 +0.07	7.10	6.91	7.00	11,118
07 Dec 12	6.99000 -0.07	7.08	6.99	7.06	14,556
06 Dec 12	7.06000 -0.08	7.14	7.06	7.10	3,723
05 Dec 12	7.14000 +0.01	7.15	7.00	7.10	16,707
04 Dec 12	7.13000 +0.01	7.20	7.03	7.20	6,067
03 Dec 12	7.12000 -0.02	7.20	7.10	7.15	22,720
30 Nov 12	7.14000 -0.06	7.26	7.11	7.19	5,583
29 Nov 12	7.20000 +0.00	7.29	7.11	7.29	4,594
28 Nov 12	7.20000 +0.16	7.20	7.03	7.04	8,152
27 Nov 12	7.04000 -0.07	7.20	7.01	7.11	10,220
26 Nov 12	7.11000 -0.22	7.40	7.00	7.30	21,285
23 Nov 12	7.33000 -0.43	7.70	7.30	7.70	34,430
22 Nov 12	7.76000 +0.40	7.77	7.30	7.31	40,617
21 Nov 12	7.36000 +0.12	7.38	7.22	7.38	21,453
20 Nov 12	7.24000 +0.43	7.36	6.81	6.81	44,102
19 Nov 12	6.81000 +0.13	6.90	6.69	6.69	13,715
16 Nov 12	6.68000 -0.09	6.74	6.62	6.74	13,900
15 Nov 12	6.77000 -0.01	6.78	6.62	6.78	12,381
14 Nov 12	6.78000 -0.11	6.89	6.77	6.82	14,109
13 Nov 12	6.89000 -0.30	7.19	6.80	7.19	24,897
12 Nov 12	7.19000 -0.19	7.39	7.10	7.39	19,521
09 Nov 12	7.38000 -0.05	7.42	7.15	7.29	18,407
08 Nov 12	7.43000 +0.13	7.43	7.28	7.29	13,992
07 Nov 12	7.30000 -0.20	7.50	7.11	7.50	47,158
06 Nov 12	7.50000 -0.45	7.88	7.41	7.85	103,071
05 Nov 12	7.95000 +1.00	8.00	7.14	7.30	214,588
02 Nov 12	6.95000 +0.05	7.10	6.87	6.99	23,104
01 Nov 12	6.90000 -0.19	7.13	6.81	7.09	49,493
31 Oct 12	7.09000 +0.56	7.34	6.68	6.70	150,483
30 Oct 12	6.53000 +0.36	6.78	6.17	6.17	165,278
29 Oct 12	6.17000 +0.36	6.54	5.97	6.00	192,597
26 Oct 12	5.81000 -0.05	5.89	5.80	5.85	5,174
25 Oct 12	5.86000 -0.05	6.04	5.86	5.90	24,940
24 Oct 12	5.91000 +0.11	6.00	5.82	6.00	40,749
23 Oct 12	5.80000 -0.13	5.91	5.80	5.90	11,746
22 Oct 12	5.93000 -0.07	5.99	5.91	5.99	13,831
19 Oct 12	6.00000 -0.04	6.10	5.95	6.10	33,515
18 Oct 12	6.04000 -0.12	6.20	6.00	6.20	21,397
17 Oct 12	6.16000 -0.07	6.38	6.14	6.35	76,010
16 Oct 12	6.23000 +0.14	6.24	6.07	6.10	72,050
15 Oct 12	6.09000 +0.29	6.09	5.71	5.71	99,186
12 Oct 12	5.80000 -0.05	5.87	5.74	5.87	29,399
11 Oct 12	5.85000 +0.22	5.97	5.63	5.66	84,827
10 Oct 12	5.63000 +0.10	5.65	5.45	5.52	50,671
09 Oct 12	5.53000 +0.33	5.70	5.30	5.33	88,181
08 Oct 12	5.20000 -0.18	5.38	5.20	5.38	36,507
05 Oct 12	5.38000 +0.00	5.43	5.32	5.37	15,249
04 Oct 12	5.38000 +0.18	5.44	5.30	5.39	20,394
03 Oct 12	5.20000 -0.12	5.39	5.20	5.30	11,069
02 Oct 12	5.32000 -0.05	5.39	5.20	5.39	6,266
01 Oct 12	5.37000 +0.00	5.39	5.30	5.36	3,013
28 Sep 12	5.37000 +0.03	5.37	5.20	5.34	3,732
27 Sep 12	5.34000 -0.09	5.45	5.30	5.45	8,228
26 Sep 12	5.43000 -0.06	5.48	5.34	5.48	8,571
25 Sep 12	5.49000 +0.09	5.57	5.40	5.45	11,569
24 Sep 12	5.40000 +0.02	5.46	5.35	5.41	63,047
21 Sep 12	5.38000 +0.07	5.38	5.21	5.29	33,699
20 Sep 12	5.31000 -0.01	5.35	5.20	5.30	16,706
19 Sep 12	5.32000 -0.05	5.32	5.28	5.31	8,143
18 Sep 12	5.37000 +0.07	5.40	5.30	5.39	11,168
17 Sep 12	5.30000 -0.20	5.49	5.30	5.49	6,006
14 Sep 12	5.50000 +0.10	5.50	5.40	5.40	14,927
13 Sep 12	5.40000 -0.08	5.50	5.40	5.42	11,523
12 Sep 12	5.48000 -0.21	5.69	5.38	5.69	55,481
11 Sep 12	5.69000 +0.34	5.98	5.60	5.90	145,414
10 Sep 12	5.35000 +0.17	5.40	5.13	5.13	14,164
07 Sep 12	5.18000 +0.00	5.19	5.13	5.15	6,984
06 Sep 12	5.18000 -0.01	5.20	5.15	5.19	4,221
05 Sep 12	5.19000 -0.01	5.19	5.15	5.19	1,051
04 Sep 12	5.20000 +0.02	5.20	5.15	5.18	5,390
03 Sep 12	5.18000 +0.00	5.20	5.16	5.19	5,601
31 Aug 12	5.18000 +0.05	5.18	5.12	5.12	1,303
30 Aug 12	5.13000 -0.01	5.15	5.12	5.15	7,008
29 Aug 12	5.14000 +0.00	5.17	5.14	5.17	3,966
28 Aug 12	5.14000 -0.03	5.15	5.12	5.13	4,792
27 Aug 12	5.17000 +0.07	5.17	5.14	5.17	7,086
24 Aug 12	5.10000 -0.09	5.19	5.10	5.19	9,728
23 Aug 12	5.19000 +0.04	5.29	5.16	5.17	4,924
22 Aug 12	5.15000 +0.04	5.30	5.11	5.11	26,166
21 Aug 12	5.11000 -0.06	5.19	5.10	5.16	4,617
20 Aug 12	5.17000 +0.06	5.17	5.17	5.17	460
17 Aug 12	5.11000 +0.00	5.20	5.05	5.18	10,194
16 Aug 12	5.11000 -0.02	5.18	5.11	5.18	2,371
15 Aug 12	5.13000 +0.02	5.17	5.12	5.12	600
14 Aug 12	5.11000 +0.00	5.19	5.10	5.10	3,763
13 Aug 12	5.11000 -0.08	5.20	5.11	5.20	659
10 Aug 12	5.19000 -0.01	5.19	5.19	5.19	150
09 Aug 12	5.20000 -0.05	5.29	5.20	5.29	5,002
08 Aug 12	5.25000 +0.05	5.30	5.20	5.22	15,379
07 Aug 12	5.20000 +0.00	5.20	5.15	5.20	1,027
06 Aug 12	5.20000 +0.11	5.20	5.10	5.19	2,218
03 Aug 12	5.09000 -0.01	5.15	5.00	5.09	8,916
02 Aug 12	5.10000 +0.02	5.20	5.00	5.00	5,389
01 Aug 12	5.08000 +0.08	5.08	4.90	4.90	3,996
31 Jul 12	5.00000 +0.20	5.00	4.88	4.89	26,170
30 Jul 12	4.80000 -0.08	4.89	4.80	4.89	15,530
27 Jul 12	4.88000 -0.02	4.96	4.71	4.96	25,043
26 Jul 12	4.90000 +0.00	4.95	4.80	4.91	5,933
25 Jul 12	4.90000 -0.10	5.00	4.90	5.00	2,101
24 Jul 12	5.00000 +0.14	5.00	4.80	4.92	4,654
23 Jul 12	4.86000 -0.21	5.04	4.86	5.03	5,600
20 Jul 12	5.07000 -0.03	5.10	5.05	5.10	1,984
19 Jul 12	5.10000 -0.10	5.15	5.01	5.10	6,151
18 Jul 12	5.20000 -0.17	5.30	5.06	5.30	9,810
17 Jul 12	5.37000 -0.13	5.40	5.37	5.40	2,080
16 Jul 12	5.50000 +0.10	5.50	5.38	5.50	728
13 Jul 12	5.40000 +0.00	5.40	5.30	5.40	26,552
12 Jul 12	5.40000 -0.04	5.40	5.40	5.40	1,000
11 Jul 12	5.44000 +0.00	5.50	5.41	5.49	9,788
10 Jul 12	5.44000 -0.16	5.58	5.44	5.58	1,448
09 Jul 12	5.60000 +0.09	5.70	5.44	5.60	6,181
06 Jul 12	5.51000 -0.09	5.60	5.50	5.60	1,613
05 Jul 12	5.60000 +0.00	5.60	5.50	5.60	979
04 Jul 12	5.60000 +0.01	5.60	5.50	5.60	1,297
03 Jul 12	5.59000 +0.19	5.59	5.31	5.40	9,460
02 Jul 12	5.40000 +0.10	5.40	5.35	5.40	2,394
29 Jun 12	5.30000 +0.06	5.30	5.22	5.28	1,755
28 Jun 12	5.24000 -0.01	5.28	5.24	5.28	2,418
27 Jun 12	5.25000 -0.05	5.36	5.20	5.36	20,450
26 Jun 12	5.30000 -0.06	5.38	5.30	5.38	1,392
25 Jun 12	5.36000 -0.04	5.39	5.31	5.39	1,764
22 Jun 12	5.40000 +0.00	5.40	5.30	5.39	2,480
21 Jun 12	5.40000 -0.15	5.55	5.40	5.54	4,526
20 Jun 12	5.55000 +0.02	5.55	5.31	5.50	4,005
19 Jun 12	5.53000 +0.00	5.60	5.45	5.60	3,002
18 Jun 12	5.53000 +0.03	5.60	5.53	5.55	4,571
15 Jun 12	5.50000 +0.00	5.55	5.46	5.50	5,694
14 Jun 12	5.50000 -0.04	5.50	5.43	5.50	3,893
13 Jun 12	5.54000 +0.24	5.54	5.24	5.40	14,798
12 Jun 12	5.30000 +0.00	5.45	5.30	5.31	7,066
11 Jun 12	5.30000 +0.07	5.40	5.25	5.25	1,522
08 Jun 12	5.23000 -0.07	5.30	5.20	5.25	10,102
07 Jun 12	5.30000 -0.03	5.40	5.30	5.33	7,781
06 Jun 12	5.33000 +0.05	5.35	5.28	5.28	5,032
05 Jun 12	5.28000 -0.01	5.39	5.28	5.29	3,130
04 Jun 12	5.29000 +0.08	5.49	5.20	5.49	3,367
01 Jun 12	5.21000 -0.56	5.70	5.14	5.70	60,764
31 May 12	5.77000 +0.05	5.80	5.50	5.70	18,038
30 May 12	5.72000 +0.01	5.75	5.64	5.73	4,702
29 May 12	5.71000 -0.09	5.84	5.71	5.84	975
28 May 12	5.80000 +0.01	5.80	5.75	5.75	788
25 May 12	5.79000 -0.01	5.80	5.72	5.80	1,459
24 May 12	5.80000 +0.24	5.80	5.56	5.56	6,129
23 May 12	5.56000 -0.28	5.81	5.56	5.81	15,849
22 May 12	5.84000 -0.46	6.29	5.80	6.29	35,135
21 May 12	6.30000 +0.49	6.35	6.14	6.35	39,627
18 May 12	5.81000 -0.14	5.91	5.81	5.91	3,380
17 May 12	5.95000 -0.06	6.01	5.94	6.01	545
16 May 12	6.01000 +0.06	6.02	5.92	5.93	4,205
15 May 12	5.95000 -0.03	6.00	5.95	6.00	49,815
14 May 12	5.98000 -0.18	6.12	5.98	6.12	23,200
11 May 12	6.16000 +0.00	6.16	6.10	6.16	4,045
10 May 12	6.16000 +0.01	6.20	6.10	6.15	2,114
09 May 12	6.15000 +0.00	6.29	6.14	6.14	6,343
08 May 12	6.15000 -0.01	6.16	6.05	6.15	5,698
07 May 12	6.16000 +0.00	6.20	6.07	6.14	10,144
04 May 12	6.16000 +0.16	6.17	6.00	6.02	9,662
03 May 12	6.00000 -0.20	6.18	6.00	6.11	8,976
02 May 12	6.20000 -0.05	6.29	6.20	6.29	5,813
30 Apr 12	6.25000 -0.05	6.35	6.25	6.30	2,473
27 Apr 12	6.30000 -0.20	6.50	6.20	6.50	19,623
26 Apr 12	6.50000 +0.03	6.60	6.40	6.50	7,208
25 Apr 12	6.47000 -0.01	6.59	6.45	6.45	20,413
24 Apr 12	6.48000 +0.03	6.49	6.44	6.45	5,825
23 Apr 12	6.45000 -0.13	6.51	6.30	6.51	11,085
20 Apr 12	6.58000 -0.03	6.62	6.49	6.62	18,833
19 Apr 12	6.61000 -0.19	6.78	6.61	6.78	8,623
18 Apr 12	6.80000 +0.00	6.80	6.62	6.77	2,382
17 Apr 12	6.80000 +0.04	6.80	6.77	6.77	7,373
16 Apr 12	6.76000 -0.02	6.76	6.61	6.73	7,468
13 Apr 12	6.78000 -0.06	6.88	6.71	6.88	8,740
12 Apr 12	6.84000 +0.02	6.85	6.80	6.82	27,918
11 Apr 12	6.82000 -0.20	7.03	6.82	7.03	24,598
10 Apr 12	7.02000 -0.13	7.14	7.02	7.14	28,508
05 Apr 12	7.15000 -0.05	7.20	7.11	7.19	5,721
04 Apr 12	7.20000 -0.08	7.26	7.17	7.21	9,257
03 Apr 12	7.28000 +0.08	7.28	7.15	7.25	109,701
02 Apr 12	7.20000 -0.15	7.40	7.10	7.40	18,273
30 Mar 12	7.35000 +0.04	7.35	7.31	7.31	25,510
29 Mar 12	7.31000 -0.10	7.44	7.31	7.44	4,517
28 Mar 12	7.41000 -0.02	7.43	7.37	7.41	4,082
27 Mar 12	7.43000 -0.05	7.48	7.31	7.48	6,251
26 Mar 12	7.48000 -0.14	7.65	7.33	7.60	26,209
23 Mar 12	7.62000 -0.18	7.79	7.40	7.60	46,331
22 Mar 12	7.80000 -0.10	7.90	7.80	7.90	5,150
21 Mar 12	7.90000 -0.09	8.00	7.90	7.99	7,215
20 Mar 12	7.99000 +0.04	7.99	7.86	7.95	93,241
19 Mar 12	7.95000 +0.15	7.95	7.80	7.85	40,414
16 Mar 12	7.80000 -0.02	7.89	7.72	7.88	8,386
15 Mar 12	7.82000 +0.00	8.00	7.82	7.83	14,682
14 Mar 12	7.82000 -0.08	7.93	7.82	7.91	6,828
13 Mar 12	7.90000 -0.06	8.00	7.90	7.97	6,344
12 Mar 12	7.96000 -0.09	8.05	7.90	8.05	27,489
09 Mar 12	8.05000 +0.02	8.10	7.91	8.08	110,564
08 Mar 12	8.03000 +0.06	8.20	7.98	7.98	11,196
07 Mar 12	7.97000 +0.06	8.06	7.90	7.90	7,824
06 Mar 12	7.91000 -0.24	8.13	7.91	8.11	7,801
05 Mar 12	8.15000 -0.03	8.25	8.15	8.20	7,036
02 Mar 12	8.18000 +0.23	8.29	7.92	7.95	150,631
01 Mar 12	7.95000 +0.07	7.95	7.85	7.90	7,809
29 Feb 12	7.88000 +0.04	7.90	7.80	7.83	3,804
28 Feb 12	7.84000 +0.12	7.85	7.71	7.75	14,500
27 Feb 12	7.72000 +0.03	7.75	7.68	7.71	7,362
24 Feb 12	7.69000 +0.08	7.77	7.61	7.68	12,817
23 Feb 12	7.61000 +0.00	7.65	7.56	7.65	16,189
22 Feb 12	7.61000 -0.08	7.69	7.61	7.68	2,755
21 Feb 12	7.69000 -0.06	7.75	7.65	7.75	8,436
20 Feb 12	7.75000 +0.00	7.80	7.68	7.79	20,832
17 Feb 12	7.75000 -0.03	7.83	7.70	7.83	6,041
16 Feb 12	7.78000 -0.28	8.01	7.61	8.01	22,757
15 Feb 12	8.06000 -0.03	8.09	8.02	8.09	2,220
14 Feb 12	8.09000 -0.06	8.15	8.03	8.14	3,544
13 Feb 12	8.15000 +0.00	8.15	8.05	8.15	5,892
10 Feb 12	8.15000 -0.09	8.25	8.10	8.25	2,587
09 Feb 12	8.24000 +0.06	8.25	8.11	8.20	18,638
08 Feb 12	8.18000 -0.06	8.28	8.18	8.24	10,071
07 Feb 12	8.24000 +0.00	8.28	8.16	8.20	10,160
06 Feb 12	8.24000 +0.12	8.42	8.20	8.20	15,915
03 Feb 12	8.12000 +0.33	8.47	7.71	7.71	77,259
02 Feb 12	7.79000 +0.04	7.82	7.72	7.79	9,598
01 Feb 12	7.75000 +0.09	7.75	7.60	7.69	7,941
31 Jan 12	7.66000 +0.04	7.88	7.66	7.79	18,292
30 Jan 12	7.62000 -0.06	7.70	7.61	7.70	8,100
27 Jan 12	7.68000 +0.24	7.70	7.44	7.44	36,316
26 Jan 12	7.44000 +0.14	7.44	7.33	7.33	12,432
25 Jan 12	7.30000 +0.00	7.35	7.20	7.35	23,930
24 Jan 12	7.30000 -0.02	7.35	7.28	7.35	5,347
23 Jan 12	7.32000 -0.03	7.37	7.30	7.37	6,346
20 Jan 12	7.35000 +0.01	7.39	7.26	7.39	14,277
19 Jan 12	7.34000 +0.05	7.34	7.31	7.33	21,269
18 Jan 12	7.29000 +0.00	7.33	7.25	7.33	7,360
17 Jan 12	7.29000 +0.00	7.37	7.25	7.30	18,465
16 Jan 12	7.29000 +0.10	7.29	7.12	7.16	19,135
13 Jan 12	7.19000 -0.06	7.28	7.11	7.28	10,593
12 Jan 12	7.25000 -0.08	7.34	7.11	7.34	21,396
11 Jan 12	7.33000 +0.29	7.48	7.20	7.27	36,088
10 Jan 12	7.04000 +0.18	7.57	7.04	7.50	46,600
09 Jan 12	6.86000 -0.13	6.98	6.85	6.98	5,198
06 Jan 12	6.99000 +0.49	7.00	6.50	6.50	14,414
05 Jan 12	6.50000 +0.10	6.60	6.44	6.44	14,096
04 Jan 12	6.40000 +0.10	6.40	6.30	6.30	4,554
03 Jan 12	6.30000 -0.15	6.44	6.20	6.44	4,886
02 Jan 12	6.45000 +0.12	6.48	6.30	6.30	3,066
30 Dec 11	6.33000 +0.13	6.34	6.16	6.24	2,975
29 Dec 11	6.20000 -0.11	6.39	6.20	6.31	1,040
28 Dec 11	6.31000 +0.01	6.40	6.30	6.40	1,124
27 Dec 11	6.30000 -0.15	6.51	6.22	6.50	9,716
23 Dec 11	6.45000 +0.13	6.80	6.32	6.40	11,915
22 Dec 11	6.32000 +0.02	6.49	6.30	6.30	2,406
21 Dec 11	6.30000 -0.01	6.39	6.30	6.32	1,329
20 Dec 11	6.31000 -0.10	6.49	6.31	6.41	4,039
19 Dec 11	6.41000 -0.09	6.50	6.41	6.50	812
16 Dec 11	6.50000 +0.00	6.50	6.42	6.50	1,793
15 Dec 11	6.50000 +0.00	6.50	6.43	6.50	1,212
14 Dec 11	6.50000 -0.15	6.68	6.50	6.68	1,970
13 Dec 11	6.65000 -0.05	6.70	6.40	6.69	10,454
12 Dec 11	6.70000 -0.10	6.85	6.52	6.85	10,016
09 Dec 11	6.80000 +0.14	6.80	6.61	6.66	9,328
08 Dec 11	6.66000 -0.05	6.78	6.66	6.78	1,960
07 Dec 11	6.71000 +0.00	6.78	6.71	6.71	5,171
06 Dec 11	6.71000 +0.06	6.87	6.70	6.71	6,096
05 Dec 11	6.65000 +0.06	6.79	6.62	6.67	3,836
02 Dec 11	6.59000 +0.29	6.59	6.30	6.30	7,677
01 Dec 11	6.30000 +0.03	6.30	6.21	6.25	1,005
30 Nov 11	6.27000 +0.02	6.29	6.27	6.27	1,795
29 Nov 11	6.25000 -0.03	6.27	6.20	6.27	1,439
28 Nov 11	6.28000 +0.22	6.28	6.05	6.05	4,442
25 Nov 11	6.06000 -0.04	6.10	6.06	6.10	1,849
24 Nov 11	6.10000 -0.10	6.20	6.10	6.20	2,111
23 Nov 11	6.20000 -0.14	6.33	6.07	6.33	7,959
22 Nov 11	6.34000 -0.02	6.36	6.31	6.31	1,318
21 Nov 11	6.36000 -0.28	6.65	6.22	6.65	10,247
18 Nov 11	6.64000 -0.01	6.64	6.51	6.60	3,512
17 Nov 11	6.65000 -0.01	6.66	6.57	6.66	2,611
16 Nov 11	6.66000 -0.03	6.67	6.57	6.60	2,865
15 Nov 11	6.69000 +0.00	6.69	6.56	6.65	1,992
14 Nov 11	6.69000 +0.00	6.69	6.63	6.67	1,008
11 Nov 11	6.69000 +0.18	6.70	6.51	6.51	3,959
10 Nov 11	6.51000 -0.10	6.51	6.51	6.51	768
09 Nov 11	6.61000 -0.12	6.79	6.60	6.71	7,687
08 Nov 11	6.73000 -0.02	6.79	6.70	6.70	656
07 Nov 11	6.75000 +0.05	6.99	6.61	6.69	9,877
04 Nov 11	6.70000 +0.15	6.70	6.50	6.61	4,999
03 Nov 11	6.55000 -0.02	6.60	6.40	6.50	4,555
02 Nov 11	6.57000 +0.07	6.60	6.41	6.48	5,212
01 Nov 11	6.50000 -6.74	6.62	6.30	6.60	15,059
31 Oct 11	13.24000 +0.04	13.74	13.22	13.40	17,588
28 Oct 11	13.20000 +0.88	13.44	12.30	12.32	38,108
27 Oct 11	12.32000 +0.22	12.38	12.12	12.12	3,773
26 Oct 11	12.10000 -0.10	12.20	12.10	12.20	4,515
25 Oct 11	12.20000 -0.04	12.24	12.12	12.22	2,801
24 Oct 11	12.24000 +0.08	12.24	12.10	12.16	2,587
21 Oct 11	12.16000 +0.06	12.20	12.10	12.20	800
20 Oct 11	12.10000 -0.08	12.18	12.10	12.16	7,457
19 Oct 11	12.18000 +0.04	12.18	12.14	12.14	30,269
18 Oct 11	12.14000 +0.00	12.18	11.80	12.00	5,083
17 Oct 11	12.14000 -0.02	12.20	12.04	12.20	2,450
14 Oct 11	12.16000 +0.06	12.18	12.10	12.10	6,430
13 Oct 11	12.10000 +0.08	12.18	11.90	11.90	5,853
12 Oct 11	12.02000 -0.14	12.34	11.80	12.16	11,291
11 Oct 11	12.16000 +0.02	12.20	12.02	12.20	4,593
10 Oct 11	12.14000 -0.06	12.38	11.92	12.20	6,125
07 Oct 11	12.20000 -0.14	12.40	12.00	12.34	6,946
06 Oct 11	12.34000 +0.34	12.36	12.00	12.00	5,215
05 Oct 11	12.00000 +0.06	12.00	11.72	11.72	5,887
04 Oct 11	11.94000 -0.06	12.08	11.80	11.86	21,820
03 Oct 11	12.00000 -0.28	12.18	12.00	12.18	3,764
30 Sep 11	12.28000 -0.06	12.56	12.20	12.38	9,669
29 Sep 11	12.34000 +0.04	12.58	12.20	12.28	54,731
28 Sep 11	12.30000 -0.10	12.40	12.20	12.40	3,747
27 Sep 11	12.40000 +0.40	12.60	12.00	12.28	28,573
26 Sep 11	12.00000 +0.00	12.00	11.82	11.82	3,889
23 Sep 11	12.00000 +0.02	12.06	11.72	11.98	15,749
22 Sep 11	11.98000 -0.16	12.14	11.72	12.14	23,779
21 Sep 11	12.14000 +0.14	12.20	12.00	12.00	15,959
20 Sep 11	12.00000 +0.00	12.10	11.94	12.00	5,468
19 Sep 11	12.00000 +0.00	12.06	11.92	12.00	108,500
16 Sep 11	12.00000 -0.10	12.20	11.84	12.18	54,999
15 Sep 11	12.10000 +0.80	12.38	11.60	11.70	163,881
14 Sep 11	11.30000 -0.30	11.50	11.08	11.40	10,045
13 Sep 11	11.60000 -0.40	11.96	11.06	11.94	16,659
12 Sep 11	12.00000 -0.40	12.38	11.52	12.38	9,283
09 Sep 11	12.40000 -0.12	12.60	12.40	12.60	2,646
08 Sep 11	12.52000 -0.08	13.14	12.52	12.80	9,532
07 Sep 11	12.60000 +0.20	12.60	12.40	12.40	3,938
06 Sep 11	12.40000 -0.42	12.80	12.40	12.80	3,344
05 Sep 11	12.82000 -0.68	13.40	12.82	13.38	7,318
02 Sep 11	13.50000 -0.10	13.62	13.24	13.60	12,870
01 Sep 11	13.60000 -0.10	13.66	13.52	13.66	7,280
31 Aug 11	13.70000 -0.04	13.74	13.60	13.74	6,209
30 Aug 11	13.74000 +0.00	13.80	13.48	13.78	9,219
29 Aug 11	13.74000 +0.52	13.76	13.48	13.52	10,110
26 Aug 11	13.22000 -0.22	13.42	13.20	13.40	12,708
25 Aug 11	13.44000 +1.44	13.76	12.62	12.62	31,569
24 Aug 11	12.00000 +0.00	12.00	11.96	12.00	4,043
23 Aug 11	12.00000 +0.00	12.00	11.90	12.00	4,042
22 Aug 11	12.00000 +0.00	12.00	11.80	11.80	3,630
19 Aug 11	12.00000 -0.18	12.06	11.60	12.06	7,959
18 Aug 11	12.18000 -0.62	12.80	11.72	12.80	7,466
17 Aug 11	12.80000 +0.18	12.80	12.60	12.80	2,912
16 Aug 11	12.62000 -0.38	13.00	12.62	13.00	1,930
15 Aug 11	13.00000 +0.58	13.00	12.40	12.40	9,460
12 Aug 11	12.42000 +0.26	12.60	12.00	12.00	10,678
11 Aug 11	12.16000 +0.34	12.20	11.60	11.86	12,121
10 Aug 11	11.82000 -0.16	12.56	11.82	12.20	9,285
09 Aug 11	11.98000 +0.50	12.00	11.20	11.60	31,595
08 Aug 11	11.48000 -0.62	12.00	11.34	11.82	29,667
05 Aug 11	12.10000 -0.44	12.62	11.82	12.02	22,976
04 Aug 11	12.54000 -0.86	13.42	12.54	13.42	11,820
03 Aug 11	13.40000 -0.90	14.00	13.02	14.00	11,588
02 Aug 11	14.30000 -0.40	14.70	14.22	14.70	4,529
01 Aug 11	14.70000 -0.02	14.96	14.40	14.96	4,961
29 Jul 11	14.72000 -0.12	14.98	14.44	14.98	5,206
28 Jul 11	14.84000 -0.32	15.16	14.82	15.16	2,988
27 Jul 11	15.16000 +0.00	15.16	14.88	15.16	4,291
26 Jul 11	15.16000 -0.06	15.34	15.10	15.22	1,213
25 Jul 11	15.22000 -0.16	15.58	15.18	15.40	2,116
22 Jul 11	15.38000 +0.12	15.52	15.18	15.36	2,503
21 Jul 11	15.26000 +0.64	15.32	15.00	15.02	10,708
20 Jul 11	14.62000 -0.16	15.12	14.62	14.96	4,116
19 Jul 11	14.78000 +0.74	14.78	14.06	14.06	9,668
18 Jul 11	14.04000 -1.00	15.20	13.96	15.20	11,399
15 Jul 11	15.04000 -0.32	15.30	14.84	15.28	10,078
14 Jul 11	15.36000 -0.24	15.48	15.20	15.42	11,015
13 Jul 11	15.60000 -0.18	15.74	15.42	15.44	3,749
12 Jul 11	15.78000 -0.28	16.02	15.42	16.02	18,896
11 Jul 11	16.06000 -0.34	16.36	16.02	16.36	9,663
08 Jul 11	16.40000 -0.16	16.56	16.34	16.56	10,954
07 Jul 11	16.56000 +0.32	16.56	16.30	16.30	16,684
06 Jul 11	16.24000 -0.04	16.28	16.20	16.28	5,361
05 Jul 11	16.28000 +0.18	16.38	16.10	16.20	7,620
04 Jul 11	16.10000 +0.08	16.22	16.10	16.10	5,624
01 Jul 11	16.02000 -0.28	16.38	16.00	16.38	23,931
30 Jun 11	16.30000 -0.06	16.66	16.22	16.60	27,893
29 Jun 11	16.36000 +0.00	16.44	16.26	16.26	4,732
28 Jun 11	16.36000 +0.20	16.70	16.16	16.16	10,090
27 Jun 11	16.16000 -0.06	16.18	15.86	16.18	2,525
24 Jun 11	16.22000 -0.30	16.62	15.82	16.50	18,976
23 Jun 11	16.52000 -0.28	16.80	16.42	16.78	6,908
22 Jun 11	16.80000 -0.14	17.00	16.54	16.90	8,546
21 Jun 11	16.94000 +0.28	16.96	16.10	16.42	9,953
20 Jun 11	16.66000 -0.06	16.80	16.20	16.44	10,197
17 Jun 11	16.72000 +0.44	17.50	16.22	17.20	42,839
16 Jun 11	16.28000 -0.02	16.28	15.96	16.04	6,502
15 Jun 11	16.30000 -0.66	16.78	16.20	16.70	12,955
14 Jun 11	16.96000 -0.22	17.18	16.80	17.16	6,813
13 Jun 11	17.18000 +0.10	17.34	16.90	17.08	4,452
10 Jun 11	17.08000 +0.20	17.20	16.82	17.14	10,888
09 Jun 11	16.88000 -0.32	17.20	16.82	17.20	14,745
08 Jun 11	17.20000 -0.20	17.40	17.02	17.40	14,683
07 Jun 11	17.40000 +1.24	18.30	16.30	16.30	150,186
06 Jun 11	16.16000 +0.02	16.18	15.94	16.16	5,559
03 Jun 11	16.14000 -0.08	16.26	15.42	16.26	15,035
02 Jun 11	16.22000 -0.08	16.38	16.20	16.30	2,601
01 Jun 11	16.30000 -0.22	16.60	16.30	16.60	3,246
31 May 11	16.52000 +0.12	16.60	16.40	16.40	3,549
30 May 11	16.40000 -0.10	16.60	16.40	16.60	2,976
27 May 11	16.50000 -0.10	16.50	16.32	16.42	4,691
26 May 11	16.60000 -0.12	16.72	16.48	16.72	4,367
25 May 11	16.72000 -0.16	16.84	16.60	16.84	3,873
24 May 11	16.88000 -0.20	17.04	16.88	17.04	2,590
23 May 11	17.08000 -0.36	17.52	17.04	17.52	7,382
20 May 11	17.44000 -0.06	17.68	17.22	17.40	7,003
19 May 11	17.50000 +0.30	17.66	17.20	17.28	7,803
18 May 11	17.20000 -0.02	17.28	17.20	17.22	3,376
17 May 11	17.22000 -0.04	17.40	17.22	17.40	2,015
16 May 11	17.26000 -0.12	17.40	17.26	17.28	2,659
13 May 11	17.38000 -0.04	17.58	17.38	17.44	4,613
12 May 11	17.42000 +0.04	17.42	17.26	17.42	11,203
11 May 11	17.38000 +0.38	17.78	17.08	17.08	26,484
10 May 11	17.00000 +0.04	17.04	16.80	17.04	3,890
09 May 11	16.96000 +0.18	17.00	16.84	16.94	3,767
06 May 11	16.78000 +0.00	16.80	16.66	16.76	5,787
05 May 11	16.78000 +0.18	16.92	16.30	16.80	9,323
04 May 11	16.60000 +0.20	16.60	16.42	16.44	826
03 May 11	16.40000 -0.40	17.38	16.40	16.96	11,386
02 May 11	16.80000 -0.20	17.14	16.80	17.00	3,634
29 Apr 11	17.00000 +0.22	17.00	16.78	16.78	17,198
28 Apr 11	16.78000 +0.48	16.78	16.06	16.20	23,707
27 Apr 11	16.30000 -0.30	16.70	16.22	16.60	6,245
26 Apr 11	16.60000 -0.20	16.80	16.44	16.80	26,522
21 Apr 11	16.80000 +0.00	16.96	16.60	16.96	7,677
20 Apr 11	16.80000 +0.12	16.90	16.50	16.80	5,697
19 Apr 11	16.68000 +0.08	16.96	16.54	16.54	1,607
18 Apr 11	16.60000 -0.04	17.00	16.60	16.80	11,086
15 Apr 11	16.64000 -0.36	17.12	16.62	16.82	3,967
14 Apr 11	17.00000 -0.14	17.14	16.76	17.04	7,845
13 Apr 11	17.14000 +0.18	17.14	16.74	17.00	7,994
12 Apr 11	16.96000 -0.46	17.60	16.60	17.60	24,596
11 Apr 11	17.42000 -0.08	17.60	17.32	17.60	9,173
08 Apr 11	17.50000 -0.04	17.60	17.26	17.60	8,908
07 Apr 11	17.54000 -0.32	18.00	17.52	17.86	23,287
06 Apr 11	17.86000 +0.46	18.18	17.58	17.58	55,381
05 Apr 11	17.40000 +0.10	17.80	17.14	17.70	23,712
04 Apr 11	17.30000 -0.40	17.70	17.02	17.70	12,213
01 Apr 11	17.70000 -0.16	17.76	17.18	17.68	39,040
31 Mar 11	17.86000 -0.52	18.22	17.40	18.22	57,531
30 Mar 11	18.38000 +0.26	18.50	17.90	18.08	46,803
29 Mar 11	18.12000 +0.22	18.14	17.82	17.90	21,637
28 Mar 11	17.90000 +0.70	18.16	17.20	17.34	46,980
25 Mar 11	17.20000 -0.10	17.42	17.00	17.42	10,288
24 Mar 11	17.30000 +0.10	17.40	17.14	17.20	7,880
23 Mar 11	17.20000 -0.20	17.38	17.02	17.38	6,512
22 Mar 11	17.40000 +0.02	17.56	17.40	17.54	4,286
21 Mar 11	17.38000 +0.76	17.48	16.42	16.60	21,418
18 Mar 11	16.62000 +0.22	16.94	16.40	16.40	13,222
17 Mar 11	16.40000 -0.38	16.68	16.22	16.40	17,212
16 Mar 11	16.78000 -0.40	17.54	16.22	17.54	10,294
15 Mar 11	17.18000 -0.54	17.40	16.22	17.20	34,987
14 Mar 11	17.72000 -0.18	17.84	17.24	17.62	29,174
11 Mar 11	17.90000 -0.22	18.00	17.46	18.00	43,327
10 Mar 11	18.12000 -0.48	18.54	18.12	18.30	32,150
09 Mar 11	18.60000 +0.88	19.38	18.00	18.14	155,142
08 Mar 11	17.72000 -0.26	18.04	17.52	17.98	15,221
07 Mar 11	17.98000 +0.10	18.20	17.20	17.60	39,620
04 Mar 11	17.88000 -0.02	18.84	17.42	18.58	86,745
03 Mar 11	17.90000 +1.84	19.00	16.10	16.20	155,545
02 Mar 11	16.06000 -0.26	16.32	15.90	16.24	38,782
01 Mar 11	16.32000 -0.48	17.18	16.12	17.12	67,906
28 Feb 11	16.80000 +2.20	18.04	15.08	15.08	363,948
25 Feb 11	14.60000 +0.02	14.74	14.42	14.58	7,309
24 Feb 11	14.58000 -0.06	14.74	14.42	14.74	5,264
23 Feb 11	14.64000 +0.00	14.64	14.32	14.62	8,415
22 Feb 11	14.64000 -0.16	14.76	14.42	14.76	3,905
21 Feb 11	14.80000 -0.34	15.14	14.62	15.14	11,928
18 Feb 11	15.14000 +0.08	15.14	15.00	15.14	7,440
17 Feb 11	15.06000 -0.08	15.20	15.06	15.12	6,477
16 Feb 11	15.14000 -0.22	15.40	15.10	15.32	6,900
15 Feb 11	15.36000 -0.18	15.50	15.20	15.50	16,189
14 Feb 11	15.54000 +0.16	15.88	15.44	15.78	23,338
11 Feb 11	15.38000 +0.52	15.38	14.88	14.88	17,193
10 Feb 11	14.86000 +0.20	14.98	14.60	14.78	13,371
09 Feb 11	14.66000 +0.10	14.66	14.42	14.56	13,156
08 Feb 11	14.56000 +0.02	14.56	14.42	14.42	25,693
07 Feb 11	14.54000 +0.46	14.54	14.20	14.20	10,118
04 Feb 11	14.08000 +0.18	14.20	13.90	13.90	4,434
03 Feb 11	13.90000 -0.16	14.18	13.90	14.00	6,197
02 Feb 11	14.06000 -0.02	14.12	13.90	14.10	3,346
01 Feb 11	14.08000 +0.12	14.08	13.90	13.96	2,165
31 Jan 11	13.96000 +0.00	13.96	13.80	13.96	4,570
28 Jan 11	13.96000 +0.00	14.18	13.96	14.14	4,389
27 Jan 11	13.96000 -0.04	14.18	13.94	14.04	14,204
26 Jan 11	14.00000 +0.00	14.12	14.00	14.00	4,040
25 Jan 11	14.00000 +0.36	14.00	13.72	13.76	20,554
24 Jan 11	13.64000 -0.18	13.86	13.10	13.80	24,906
21 Jan 11	13.82000 -0.06	13.96	13.72	13.96	3,143
20 Jan 11	13.88000 -0.08	14.14	13.80	13.96	3,419
19 Jan 11	13.96000 +0.06	14.20	13.78	14.20	19,370
18 Jan 11	13.90000 -0.28	14.18	13.82	14.18	11,194
17 Jan 11	14.18000 +0.40	14.18	13.52	13.86	13,111
14 Jan 11	13.78000 -0.06	14.00	13.44	13.84	6,493
13 Jan 11	13.84000 -0.16	14.00	13.42	14.00	9,914
12 Jan 11	14.00000 -0.30	14.32	13.86	14.32	5,442
11 Jan 11	14.30000 +0.10	14.30	14.04	14.20	2,910
10 Jan 11	14.20000 -0.18	14.36	14.20	14.36	974
07 Jan 11	14.38000 -0.02	14.40	14.10	14.40	54,637
06 Jan 11	14.40000 -0.22	14.60	14.06	14.52	6,971
05 Jan 11	14.62000 -0.38	14.86	14.52	14.86	6,121
04 Jan 11	15.00000 -0.20	15.54	15.00	15.54	9,867
03 Jan 11	15.20000 +0.40	15.88	14.60	14.60	24,332
31 Dec 10	14.80000 +0.40	14.80	14.40	14.40	9,045
30 Dec 10	14.40000 +0.90	14.78	13.30	13.30	20,309
29 Dec 10	13.50000 +0.50	13.58	12.98	13.00	15,058
28 Dec 10	13.00000 +0.18	13.00	12.72	12.82	32,756
27 Dec 10	12.82000 -0.18	12.98	12.82	12.98	25,490
24 Dec 10	13.00000 -0.12	13.14	12.94	13.14	6,585
23 Dec 10	13.12000 -0.14	13.20	12.84	13.20	33,843
22 Dec 10	13.26000 +0.06	13.26	13.02	13.22	7,559
21 Dec 10	13.20000 +0.00	13.36	13.02	13.20	32,903
20 Dec 10	13.20000 +0.00	13.36	12.82	13.10	19,737
17 Dec 10	13.20000 -0.10	13.36	13.04	13.32	6,105
16 Dec 10	13.30000 -0.16	13.60	12.62	13.44	27,615
15 Dec 10	13.46000 -0.22	13.70	13.42	13.70	16,057
14 Dec 10	13.68000 -0.10	13.78	13.66	13.78	1,954
13 Dec 10	13.78000 -0.02	13.90	13.66	13.90	7,723
10 Dec 10	13.80000 -0.16	13.96	13.66	13.96	9,500
09 Dec 10	13.96000 +0.10	14.00	13.78	13.96	2,508
08 Dec 10	13.86000 -0.24	14.20	13.82	14.20	3,138
07 Dec 10	14.10000 +0.32	14.10	13.80	13.96	6,962
06 Dec 10	13.78000 +0.00	13.98	13.78	13.96	13,662
03 Dec 10	13.78000 +0.36	13.78	13.40	13.44	30,504
02 Dec 10	13.42000 +0.10	13.50	13.22	13.44	29,363
01 Dec 10	13.32000 +0.04	13.38	13.18	13.18	7,305
30 Nov 10	13.28000 -0.04	13.28	13.12	13.22	4,201
29 Nov 10	13.32000 -0.26	13.58	13.12	13.58	9,511
26 Nov 10	13.58000 -0.30	13.84	13.10	13.84	16,055
25 Nov 10	13.88000 -0.38	14.26	13.66	14.26	10,973
24 Nov 10	14.26000 +0.06	14.28	14.16	14.18	3,315
23 Nov 10	14.20000 -0.24	14.46	14.18	14.46	1,646
22 Nov 10	14.44000 -0.02	14.58	14.12	14.52	13,139
19 Nov 10	14.46000 -0.04	14.46	14.42	14.42	3,660
18 Nov 10	14.50000 +0.00	14.76	14.44	14.50	8,251
17 Nov 10	14.50000 -0.18	14.74	14.40	14.68	9,446
16 Nov 10	14.68000 -0.18	14.90	14.66	14.82	3,467
15 Nov 10	14.86000 -0.14	14.92	14.70	14.92	5,494
12 Nov 10	15.00000 -0.10	15.10	14.92	15.10	3,377
11 Nov 10	15.10000 +0.10	15.10	15.00	15.00	4,544
10 Nov 10	15.00000 -0.02	15.16	15.00	15.06	1,038
09 Nov 10	15.02000 -0.52	15.54	15.02	15.54	4,846
08 Nov 10	15.54000 -0.02	15.68	15.20	15.68	7,069
05 Nov 10	15.56000 +0.30	15.60	15.30	15.30	2,592
04 Nov 10	15.26000 +0.10	15.52	15.18	15.18	12,369
03 Nov 10	15.16000 +0.28	15.16	14.94	14.94	10,015
02 Nov 10	14.88000 -0.12	15.04	14.80	15.00	11,127
01 Nov 10	15.00000 -0.02	15.00	14.62	14.98	14,274
29 Oct 10	15.02000 -0.48	15.50	14.84	15.50	13,764
28 Oct 10	15.50000 +0.00	15.56	15.40	15.48	9,465
27 Oct 10	15.50000 -0.18	15.78	15.42	15.78	7,262
26 Oct 10	15.68000 -0.02	15.82	15.68	15.70	10,425
25 Oct 10	15.70000 +0.50	15.82	15.38	15.56	20,984
22 Oct 10	15.20000 +0.10	15.38	15.00	15.02	9,471
21 Oct 10	15.10000 +0.18	15.10	14.84	14.92	10,150
20 Oct 10	14.92000 +0.00	15.00	14.84	15.00	20,824
19 Oct 10	14.92000 -0.08	15.00	14.90	15.00	11,661
18 Oct 10	15.00000 -0.80	15.98	14.90	15.98	48,250
15 Oct 10	15.80000 -0.40	16.30	15.60	16.20	10,094
14 Oct 10	16.20000 +0.00	16.32	16.06	16.16	2,415
13 Oct 10	16.20000 -0.12	16.38	16.06	16.34	4,066
12 Oct 10	16.32000 -0.18	16.56	16.22	16.38	4,565
11 Oct 10	16.50000 +0.30	16.60	16.10	16.10	6,659
08 Oct 10	16.20000 +0.12	16.28	16.00	16.28	9,837
07 Oct 10	16.08000 -0.06	16.28	16.08	16.12	4,518
06 Oct 10	16.14000 +0.42	16.18	15.62	15.76	10,182
05 Oct 10	15.72000 +0.08	15.78	15.60	15.76	2,602
04 Oct 10	15.64000 -0.16	15.82	15.44	15.82	4,876
01 Oct 10	15.80000 -0.30	16.10	15.52	16.10	9,638
30 Sep 10	16.10000 -0.02	16.20	15.86	16.20	6,402
29 Sep 10	16.12000 -0.14	16.28	16.00	16.28	10,873
28 Sep 10	16.26000 -0.10	16.34	16.20	16.34	5,399
27 Sep 10	16.36000 -0.02	16.38	16.20	16.38	3,211
24 Sep 10	16.38000 +0.10	16.40	16.22	16.40	1,095
23 Sep 10	16.28000 -0.12	16.50	16.24	16.40	9,597
22 Sep 10	16.40000 +0.24	16.42	16.20	16.20	1,557
21 Sep 10	16.16000 -0.08	16.30	16.16	16.22	4,149
20 Sep 10	16.24000 +0.02	16.38	16.20	16.38	6,093
17 Sep 10	16.22000 -0.10	16.40	16.18	16.22	3,409
16 Sep 10	16.32000 +0.10	16.36	16.14	16.22	551
15 Sep 10	16.22000 -0.56	16.76	16.20	16.76	4,849
14 Sep 10	16.78000 -0.02	16.80	16.60	16.60	2,335
13 Sep 10	16.80000 +0.00	16.80	16.62	16.80	1,637
10 Sep 10	16.80000 -0.14	16.94	16.62	16.94	1,996
09 Sep 10	16.94000 +0.60	16.96	16.34	16.34	11,637
08 Sep 10	16.34000 +0.14	16.34	16.24	16.34	2,225
07 Sep 10	16.20000 -0.24	16.40	16.20	16.40	2,219
06 Sep 10	16.44000 +0.18	16.52	16.22	16.52	1,225
03 Sep 10	16.26000 +0.02	16.50	16.22	16.24	2,817
02 Sep 10	16.24000 -0.52	16.76	16.24	16.54	1,913
01 Sep 10	16.76000 +0.00	16.76	16.24	16.76	2,100
31 Aug 10	16.76000 +0.46	16.78	16.76	16.78	510
30 Aug 10	16.30000 -0.50	16.78	16.22	16.78	2,782
27 Aug 10	16.80000 -0.02	16.82	16.62	16.62	1,057
26 Aug 10	16.82000 -0.18	17.20	16.70	17.00	1,482
25 Aug 10	17.00000 +0.02	17.20	16.62	17.20	24,940
24 Aug 10	16.98000 -0.22	17.22	16.98	17.22	1,019
23 Aug 10	17.20000 -0.22	17.46	16.94	17.42	1,396
20 Aug 10	17.42000 +0.06	17.44	16.98	17.44	1,557
19 Aug 10	17.36000 -0.08	17.42	17.02	17.42	2,238
18 Aug 10	17.44000 -0.06	17.58	17.40	17.56	3,841
17 Aug 10	17.50000 +0.28	17.50	17.20	17.40	7,474
16 Aug 10	17.22000 -0.36	17.60	17.22	17.58	14,287
13 Aug 10	17.58000 +1.16	17.58	16.42	16.42	14,708
12 Aug 10	16.42000 -0.06	16.58	16.42	16.58	2,002
11 Aug 10	16.48000 -0.06	16.78	16.40	16.54	4,441
10 Aug 10	16.54000 -0.02	16.78	16.54	16.78	2,280
09 Aug 10	16.56000 +0.06	16.56	16.32	16.40	5,329
06 Aug 10	16.50000 +0.16	16.50	16.30	16.38	3,960
05 Aug 10	16.34000 +0.32	16.40	16.02	16.02	3,898
04 Aug 10	16.02000 +0.02	16.30	15.80	16.02	3,385
03 Aug 10	16.00000 -0.20	16.20	16.00	16.18	4,174
02 Aug 10	16.20000 +0.18	16.20	16.00	16.20	494
30 Jul 10	16.02000 -0.18	16.12	15.88	16.02	2,303
29 Jul 10	16.20000 -0.10	16.28	16.20	16.22	1,018
28 Jul 10	16.30000 -0.26	16.60	16.06	16.60	2,808
27 Jul 10	16.56000 -0.04	16.70	15.92	16.70	6,339
26 Jul 10	16.60000 -0.14	16.78	16.60	16.60	799
23 Jul 10	16.74000 +0.38	16.78	16.20	16.50	3,045
22 Jul 10	16.36000 +0.52	17.18	15.84	15.84	10,288
21 Jul 10	15.84000 -0.16	16.00	15.82	16.00	1,477
20 Jul 10	16.00000 +0.00	16.48	15.84	16.20	9,556
19 Jul 10	16.00000 +0.00	16.34	15.90	16.34	2,828
16 Jul 10	16.00000 -0.50	16.50	15.80	16.50	5,472
15 Jul 10	16.50000 -0.32	17.00	16.50	17.00	4,709
14 Jul 10	16.82000 -0.10	16.82	16.80	16.80	239
13 Jul 10	16.92000 +0.02	17.00	16.62	17.00	1,914
12 Jul 10	16.90000 -0.10	17.00	16.80	17.00	990
09 Jul 10	17.00000 -0.32	17.40	16.80	17.40	6,416
08 Jul 10	17.32000 -0.10	17.60	17.32	17.60	5,198
07 Jul 10	17.42000 -0.18	17.60	17.42	17.60	638
06 Jul 10	17.60000 +0.18	17.60	17.40	17.42	2,651
05 Jul 10	17.42000 -0.20	17.62	17.42	17.62	2,316
02 Jul 10	17.62000 +0.26	18.00	17.30	17.30	7,446
01 Jul 10	17.36000 +0.56	17.58	16.60	16.80	10,507
30 Jun 10	16.80000 -0.10	16.98	16.62	16.84	2,469
29 Jun 10	16.90000 -0.26	17.16	16.60	17.14	33,185
28 Jun 10	17.16000 +0.36	17.16	16.80	17.16	2,067
25 Jun 10	16.80000 -0.44	17.24	16.60	17.24	5,223
24 Jun 10	17.24000 -0.16	17.38	17.24	17.38	1,530
23 Jun 10	17.40000 -0.20	17.60	17.22	17.60	3,765
22 Jun 10	17.60000 -0.10	17.82	17.60	17.82	989
21 Jun 10	17.70000 -0.12	17.82	17.64	17.82	2,350
18 Jun 10	17.82000 -0.14	17.90	17.68	17.90	1,272
17 Jun 10	17.96000 -0.04	18.00	17.66	18.00	2,517
16 Jun 10	18.00000 +0.04	18.10	17.80	17.90	4,307
15 Jun 10	17.96000 -0.26	18.22	17.64	18.22	6,306
14 Jun 10	18.22000 +0.00	18.40	18.06	18.38	5,122
11 Jun 10	18.22000 -0.16	18.40	18.20	18.38	2,671
10 Jun 10	18.38000 +0.80	18.38	17.58	17.74	5,377
09 Jun 10	17.58000 +0.00	18.18	17.58	18.00	19,752
08 Jun 10	17.58000 +1.54	17.58	16.04	16.06	19,322
07 Jun 10	16.04000 -0.36	16.30	16.00	16.00	1,610
04 Jun 10	16.40000 -0.14	16.68	15.80	16.68	10,111
03 Jun 10	16.54000 +0.24	16.68	16.42	16.60	5,035
02 Jun 10	16.30000 -0.10	16.50	16.20	16.50	1,958
01 Jun 10	16.40000 +0.00	16.56	16.06	16.40	10,535
31 May 10	16.40000 +0.40	16.50	16.00	16.20	16,672
28 May 10	16.00000 -0.40	16.40	16.00	16.40	13,286
27 May 10	16.40000 -0.10	16.50	16.24	16.50	21,460
26 May 10	16.50000 +1.24	16.58	15.42	15.78	44,998
25 May 10	15.26000 -1.04	16.30	15.22	16.30	9,840
24 May 10	16.30000 -0.06	16.40	16.30	16.36	2,065
21 May 10	16.36000 +0.86	16.50	15.30	15.40	88,774
20 May 10	15.50000 -0.10	15.80	15.10	15.62	25,959
19 May 10	15.60000 -0.38	15.90	15.60	15.82	3,745
18 May 10	15.98000 +0.18	16.38	15.82	15.82	13,402
17 May 10	15.80000 -0.40	16.16	15.60	15.80	5,886
14 May 10	16.20000 -0.38	16.48	15.84	16.48	7,286
13 May 10	16.58000 +0.00	16.60	16.04	16.20	7,788
12 May 10	16.58000 +0.08	16.58	16.38	16.50	5,849
11 May 10	16.50000 +0.00	16.58	16.04	16.50	9,537
10 May 10	16.50000 +0.70	16.70	16.00	16.00	17,561
07 May 10	15.80000 -0.90	16.36	15.80	16.36	30,755
06 May 10	16.70000 -0.20	17.00	16.60	16.92	11,607
05 May 10	16.90000 -0.22	16.94	16.24	16.64	23,970
04 May 10	17.12000 -0.48	17.90	17.04	17.88	10,342
03 May 10	17.60000 -0.20	17.90	17.30	17.90	11,820
30 Apr 10	17.80000 +0.00	17.90	17.42	17.80	18,200
29 Apr 10	17.80000 -0.42	18.16	17.66	17.66	12,287
28 Apr 10	18.22000 -0.38	18.60	17.62	18.60	16,628
27 Apr 10	18.60000 -0.30	18.94	18.40	18.94	18,728
26 Apr 10	18.90000 -0.02	18.96	18.82	18.92	7,772
23 Apr 10	18.92000 +0.08	19.30	18.84	18.88	6,492
22 Apr 10	18.84000 -0.36	19.30	18.82	19.30	6,124
21 Apr 10	19.20000 -0.10	19.42	19.04	19.42	10,520
20 Apr 10	19.30000 +0.10	19.50	19.20	19.20	6,282
19 Apr 10	19.20000 -0.48	19.66	19.20	19.66	13,327
16 Apr 10	19.68000 -0.32	20.06	19.68	20.06	16,790
15 Apr 10	20.00000 +0.60	20.30	19.56	19.56	64,384
14 Apr 10	19.40000 +0.34	19.56	19.06	19.18	25,604
13 Apr 10	19.06000 -0.30	19.38	18.90	19.36	5,682
12 Apr 10	19.36000 +0.00	19.40	19.24	19.36	4,921
09 Apr 10	19.36000 +0.16	19.40	19.20	19.26	2,781
08 Apr 10	19.20000 -0.20	19.50	19.20	19.30	4,763
07 Apr 10	19.40000 -0.04	19.60	19.18	19.58	6,958
06 Apr 10	19.44000 -0.04	19.56	19.42	19.56	8,276
01 Apr 10	19.48000 +0.24	19.56	19.22	19.26	5,495
31 Mar 10	19.24000 -0.14	19.38	19.06	19.22	7,872
30 Mar 10	19.38000 -0.12	19.50	19.24	19.48	5,951
29 Mar 10	19.50000 -0.26	19.84	19.38	19.84	12,380
26 Mar 10	19.76000 +0.16	19.78	19.44	19.60	5,207
25 Mar 10	19.60000 +0.10	19.74	19.42	19.42	12,652
24 Mar 10	19.50000 +0.14	19.56	19.50	19.52	3,770
23 Mar 10	19.36000 +0.32	19.52	19.18	19.18	3,065
22 Mar 10	19.04000 +0.08	19.28	19.00	19.02	7,482
19 Mar 10	18.96000 -0.08	19.02	18.68	19.02	2,735
18 Mar 10	19.04000 -0.12	19.20	18.80	19.14	6,199
17 Mar 10	19.16000 +0.36	19.16	18.70	18.72	14,676
16 Mar 10	18.80000 -0.86	19.64	18.62	19.62	26,846
15 Mar 10	19.66000 -0.44	20.00	19.64	20.00	7,459
12 Mar 10	20.10000 -0.08	20.32	19.86	20.00	23,328
11 Mar 10	20.18000 -0.22	20.40	19.62	20.40	12,434
10 Mar 10	20.40000 +0.40	20.40	19.64	20.16	13,857
09 Mar 10	20.00000 -0.18	20.38	19.82	20.38	10,489
08 Mar 10	20.18000 +0.48	20.90	19.80	19.90	29,728
05 Mar 10	19.70000 +1.28	20.00	19.40	19.78	25,994
04 Mar 10	18.42000 +0.06	19.06	18.40	18.56	10,661
03 Mar 10	18.36000 +0.44	18.78	17.86	17.86	16,893
02 Mar 10	17.92000 +0.62	18.20	17.42	17.50	10,788
01 Mar 10	17.30000 -0.20	17.60	17.22	17.60	3,442
26 Feb 10	17.50000 -0.10	17.66	17.34	17.60	5,399
25 Feb 10	17.60000 +0.16	17.68	17.42	17.58	17,649
24 Feb 10	17.44000 -0.12	17.58	17.04	17.58	22,538
23 Feb 10	17.56000 -0.62	18.10	17.30	18.10	21,663
22 Feb 10	18.18000 -0.12	18.38	18.10	18.38	2,213
19 Feb 10	18.30000 -0.34	18.64	18.02	18.64	9,259
18 Feb 10	18.64000 -0.06	18.70	18.42	18.70	5,453
17 Feb 10	18.70000 -0.10	18.80	18.68	18.80	2,328
16 Feb 10	18.80000 -0.10	18.90	18.72	18.90	3,192
15 Feb 10	18.90000 -0.20	19.18	18.64	19.18	2,128
12 Feb 10	19.10000 +0.00	19.10	18.82	19.10	965
11 Feb 10	19.10000 +0.10	19.10	18.64	18.90	3,012
10 Feb 10	19.00000 +0.40	19.18	18.60	18.60	2,784
09 Feb 10	18.60000 +0.00	18.60	18.34	18.52	1,841
08 Feb 10	18.60000 -0.50	19.36	18.44	19.06	4,764
05 Feb 10	19.10000 -0.50	19.70	18.40	19.44	10,530
04 Feb 10	19.60000 -0.42	20.18	19.50	20.00	8,639
03 Feb 10	20.02000 +0.02	20.18	19.88	20.00	3,088
02 Feb 10	20.00000 -0.44	20.40	19.84	20.40	19,509
01 Feb 10	20.44000 +0.04	20.58	20.24	20.40	1,633
29 Jan 10	20.40000 -0.02	20.72	20.24	20.24	5,745
28 Jan 10	20.42000 -0.08	20.78	20.42	20.60	3,531
27 Jan 10	20.50000 -0.12	20.70	20.50	20.60	3,458
26 Jan 10	20.62000 -0.38	20.84	20.50	20.84	4,242
25 Jan 10	21.00000 -0.22	21.20	20.84	21.20	7,702
22 Jan 10	21.22000 -0.18	21.56	21.00	21.40	7,512
21 Jan 10	21.40000 -0.02	21.56	21.40	21.44	2,865
20 Jan 10	21.42000 +0.04	21.50	21.42	21.48	3,720
19 Jan 10	21.38000 +0.06	21.46	21.22	21.38	2,706
18 Jan 10	21.32000 -0.06	21.50	21.30	21.30	2,861
15 Jan 10	21.38000 -0.44	21.80	21.18	21.70	7,827
14 Jan 10	21.82000 -0.08	21.98	21.66	21.96	22,318
13 Jan 10	21.90000 +0.46	22.38	21.80	21.80	38,186
12 Jan 10	21.44000 -0.12	21.64	21.44	21.56	5,519
11 Jan 10	21.56000 -0.06	21.74	21.56	21.64	9,743
08 Jan 10	21.62000 -0.02	21.74	21.62	21.64	8,865
07 Jan 10	21.64000 -0.08	21.76	21.64	21.76	3,930
06 Jan 10	21.72000 +0.12	21.74	21.60	21.60	8,130
05 Jan 10	21.60000 -0.30	21.84	21.56	21.82	9,621
04 Jan 10	21.90000 +1.18	22.94	20.96	20.96	17,908
31 Dec 09	20.72000 +0.26	21.84	20.46	20.46	8,996
30 Dec 09	20.46000 -0.20	20.74	20.46	20.52	6,094
29 Dec 09	20.66000 -0.14	20.80	20.50	20.74	16,456
28 Dec 09	20.80000 +0.00	20.98	20.72	20.90	12,034

Cellectis SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	0.94950 +0.00	0.96	0.91	0.94	626,558
19 Oct 26	0.95150 -0.08	1.01	0.94	1.01	553,162
16 Oct 26	1.03300 -0.01	1.08	1.02	1.07	108,181
15 Oct 26	1.04300 -0.03	1.11	1.04	1.11	226,054
14 Oct 26	1.07200 +0.02	1.11	1.05	1.06	303,598
13 Oct 26	1.05000 -0.09	1.13	1.04	1.13	588,187
12 Oct 26	1.13900 +0.01	1.18	1.13	1.13	152,505
09 Oct 26	1.12800 +0.00	1.16	1.11	1.12	88,681
08 Oct 26	1.12600 -0.10	1.19	1.11	1.19	352,532
07 Oct 26	1.22800 -0.02	1.25	1.18	1.23	184,226
06 Oct 26	1.24800 +0.00	1.31	1.20	1.25	184,937
05 Oct 26	1.24900 +0.00	1.28	1.23	1.25	175,484
02 Oct 26	1.25400 -0.04	1.28	1.23	1.28	271,580
01 Oct 26	1.29000 -0.05	1.32	1.27	1.30	89,299
30 Sep 26	1.33500 +0.06	1.37	1.25	1.29	652,521
29 Sep 26	1.27100 -0.01	1.31	1.23	1.26	430,994
28 Sep 26	1.27900 +0.03	1.30	1.26	1.27	253,875
25 Sep 26	1.24800 +0.03	1.26	1.21	1.24	176,646
24 Sep 26	1.21500 -0.02	1.25	1.19	1.23	258,051
23 Sep 26	1.24000 -0.15	1.39	1.22	1.36	760,288
22 Sep 26	1.39100 +0.07	1.45	1.30	1.33	634,839
21 Sep 26	1.32400 +0.01	1.37	1.27	1.34	506,539
18 Sep 26	1.31100 +0.09	1.38	1.19	1.27	1,069,350
17 Sep 26	1.22200 +0.07	1.30	1.09	1.10	1,834,240
16 Sep 26	1.15100 -0.20	1.34	1.15	1.30	2,067,466
15 Sep 26	1.35000 -0.15	1.68	1.26	1.55	2,664,311
14 Sep 26	1.50500 -1.13	1.79	1.44	1.76	1,356,429
11 Sep 26	2.63400 -0.10	2.75	2.62	2.72	129,898
10 Sep 26	2.73800 +0.00	2.84	2.72	2.74	64,220
09 Sep 26	2.74000 -0.08	2.78	2.69	2.76	141,892
08 Sep 26	2.82000 -0.09	2.91	2.80	2.91	152,104
07 Sep 26	2.91000 +0.11	2.96	2.81	2.87	88,762
04 Sep 26	2.80400 -0.14	2.99	2.80	2.94	82,746
03 Sep 26	2.94800 +0.11	2.99	2.82	2.82	119,861
02 Sep 26	2.84200 -0.01	3.03	2.80	2.92	134,932
01 Sep 26	2.85000 -0.08	2.92	2.75	2.89	177,049
31 Aug 26	2.93400 -0.11	3.11	2.90	3.10	109,092
28 Aug 26	3.04200 -0.06	3.15	2.98	3.08	177,292
27 Aug 26	3.10000 +0.07	3.16	3.00	3.00	272,906
26 Aug 26	3.03000 +0.09	3.09	2.91	2.94	256,077
25 Aug 26	2.93800 +0.18	2.94	2.70	2.70	88,600
24 Aug 26	2.75600 -0.11	2.88	2.73	2.86	83,162
21 Aug 26	2.87000 -0.09	2.97	2.86	2.90	82,146
20 Aug 26	2.96000 +0.22	2.98	2.77	2.77	356,645
19 Aug 26	2.74400 +0.09	2.77	2.63	2.64	78,226
18 Aug 26	2.65000 -0.08	2.71	2.63	2.71	47,968
17 Aug 26	2.73000 +0.01	2.74	2.66	2.72	75,337
14 Aug 26	2.71800 -0.06	2.84	2.68	2.84	134,847
13 Aug 26	2.78000 +0.12	2.85	2.66	2.68	301,581
12 Aug 26	2.66000 +0.15	2.76	2.50	2.58	234,976
11 Aug 26	2.50800 +0.03	2.57	2.46	2.50	63,526
10 Aug 26	2.47600 +0.07	2.55	2.46	2.48	92,407
07 Aug 26	2.41000 -0.01	2.50	2.39	2.40	88,410
06 Aug 26	2.42200 -0.06	2.53	2.40	2.50	81,698
05 Aug 26	2.48400 +0.05	2.50	2.39	2.43	51,857
04 Aug 26	2.43600 +0.01	2.47	2.41	2.41	32,299
03 Aug 26	2.42600 -0.04	2.50	2.41	2.47	59,176
31 Jul 26	2.46800 -0.04	2.57	2.46	2.48	62,398
30 Jul 26	2.50800 -0.01	2.53	2.45	2.53	77,793
29 Jul 26	2.52000 +0.01	2.61	2.49	2.51	153,280
28 Jul 26	2.51400 -0.04	2.56	2.48	2.50	100,448
27 Jul 26	2.55000 -0.04	2.64	2.53	2.63	154,833
24 Jul 26	2.59200 +0.13	2.63	2.48	2.51	136,484
23 Jul 26	2.46200 -0.04	2.58	2.45	2.58	64,527
22 Jul 26	2.50000 +0.07	2.57	2.39	2.45	191,256
21 Jul 26	2.42800 +0.13	2.45	2.28	2.28	136,653
20 Jul 26	2.29600 -0.01	2.39	2.28	2.39	132,982
17 Jul 26	2.31000 -0.06	2.39	2.29	2.39	81,219
16 Jul 26	2.36600 -0.07	2.46	2.33	2.46	236,172
15 Jul 26	2.43400 -0.11	2.57	2.43	2.50	161,937
14 Jul 26	2.54000 +0.00	2.55	2.46	2.50	118,363
13 Jul 26	2.54200 -0.05	2.64	2.53	2.61	81,312
10 Jul 26	2.59000 -0.11	2.80	2.55	2.71	147,970
09 Jul 26	2.70200 +0.06	2.74	2.62	2.66	82,718
08 Jul 26	2.64600 -0.08	2.73	2.64	2.70	146,700
07 Jul 26	2.72800 -0.09	2.84	2.70	2.82	124,047
06 Jul 26	2.82200 -0.03	2.91	2.81	2.85	193,147
03 Jul 26	2.85200 +0.00	2.92	2.80	2.83	221,791
02 Jul 26	2.85000 +0.30	2.96	2.61	2.78	694,640
01 Jul 26	2.54600 -0.04	2.62	2.54	2.60	79,273
30 Jun 26	2.58400 +0.10	2.72	2.46	2.52	246,043
29 Jun 26	2.48600 +0.04	2.53	2.40	2.42	89,017
26 Jun 26	2.45000 +0.04	2.48	2.36	2.40	119,714
25 Jun 26	2.41000 -0.06	2.56	2.39	2.56	141,962
24 Jun 26	2.46800 -0.04	2.59	2.45	2.55	100,168
23 Jun 26	2.50800 +0.06	2.55	2.41	2.41	195,046
22 Jun 26	2.45000 -0.22	2.67	2.42	2.67	463,358
19 Jun 26	2.67000 -0.03	2.70	2.60	2.69	155,382
18 Jun 26	2.69600 -0.05	2.80	2.67	2.75	118,752
17 Jun 26	2.74600 +0.06	2.75	2.67	2.70	66,375
16 Jun 26	2.69000 -0.08	2.78	2.66	2.73	165,864
15 Jun 26	2.77200 +0.01	2.83	2.71	2.80	183,648
12 Jun 26	2.76400 +0.01	2.87	2.71	2.79	197,672
11 Jun 26	2.75600 +0.03	2.99	2.67	2.72	448,565
10 Jun 26	2.72200 +0.21	3.06	2.67	2.99	985,366
09 Jun 26	2.51200 -0.10	2.66	2.51	2.66	177,447
08 Jun 26	2.61200 -0.03	2.65	2.54	2.62	194,757
05 Jun 26	2.64000 -0.05	2.80	2.63	2.78	254,029
04 Jun 26	2.69000 -0.01	2.70	2.60	2.69	296,619
03 Jun 26	2.69800 -0.25	2.97	2.67	2.97	732,768
02 Jun 26	2.95000 -0.08	3.05	2.94	3.04	286,291
01 Jun 26	3.02600 -0.05	3.10	2.97	3.05	308,626
29 May 26	3.07600 -0.11	3.21	3.05	3.19	263,163
28 May 26	3.19000 +0.07	3.31	3.05	3.15	400,749
27 May 26	3.12400 -0.08	3.25	3.12	3.20	182,667
26 May 26	3.20000 -0.05	3.26	3.16	3.26	90,138
25 May 26	3.24800 +0.18	3.28	3.07	3.08	214,246
22 May 26	3.06400 +0.00	3.15	3.04	3.04	204,308
21 May 26	3.06200 -0.12	3.25	2.96	3.21	362,412
20 May 26	3.18200 -0.06	3.23	3.10	3.22	238,605
19 May 26	3.23800 -0.11	3.38	3.22	3.38	270,118
18 May 26	3.35200 -0.23	3.58	3.33	3.52	355,534
15 May 26	3.58400 +0.01	3.73	3.48	3.57	464,352
14 May 26	3.57000 +0.02	3.73	3.52	3.55	296,882
13 May 26	3.54800 +0.11	3.55	3.33	3.40	167,787
12 May 26	3.43400 +0.06	3.49	3.20	3.22	228,192
11 May 26	3.37800 +0.18	3.49	3.17	3.17	321,312
08 May 26	3.19800 -0.06	3.28	3.17	3.20	97,472
07 May 26	3.25400 -0.06	3.43	3.21	3.39	192,746
06 May 26	3.31600 +0.14	3.40	3.12	3.15	254,543
05 May 26	3.17400 +0.01	3.24	3.10	3.17	147,022
04 May 26	3.16000 -0.17	3.39	3.16	3.34	185,385
30 Apr 26	3.32600 +0.11	3.36	3.16	3.16	112,930
29 Apr 26	3.22000 -0.21	3.45	3.22	3.38	181,179
28 Apr 26	3.43000 -0.04	3.58	3.40	3.58	222,655
27 Apr 26	3.47200 +0.17	3.50	3.28	3.34	236,698
24 Apr 26	3.30600 -0.03	3.38	3.22	3.33	175,191
23 Apr 26	3.34000 +0.01	3.44	3.29	3.36	130,416
22 Apr 26	3.33000 -0.10	3.48	3.26	3.40	344,749
21 Apr 26	3.43200 -0.07	3.55	3.42	3.55	239,896
20 Apr 26	3.50200 -0.28	3.71	3.45	3.71	537,895
17 Apr 26	3.78200 +0.05	3.95	3.63	3.74	756,386
16 Apr 26	3.72800 +0.17	3.75	3.53	3.55	374,134
15 Apr 26	3.55600 -0.07	3.80	3.51	3.63	523,302
14 Apr 26	3.63000 -0.07	3.83	3.44	3.81	1,045,088
13 Apr 26	3.70000 +0.51	4.14	3.15	3.19	2,759,822
10 Apr 26	3.18800 +0.15	3.30	3.06	3.09	332,798
09 Apr 26	3.03600 -0.05	3.12	3.00	3.08	84,171
08 Apr 26	3.08800 +0.20	3.22	3.00	3.02	231,325
07 Apr 26	2.88800 -0.22	3.09	2.87	3.09	196,093
02 Apr 26	3.10500 +0.10	3.12	2.89	2.95	249,903
01 Apr 26	3.01000 +0.17	3.09	2.91	2.91	173,876
31 Mar 26	2.83500 +0.03	2.90	2.73	2.79	131,404
30 Mar 26	2.80500 +0.00	2.82	2.74	2.81	158,893
27 Mar 26	2.81000 -0.04	2.91	2.80	2.90	119,612
26 Mar 26	2.85000 -0.10	2.91	2.80	2.91	152,226
25 Mar 26	2.95000 +0.08	2.97	2.89	2.89	100,169
24 Mar 26	2.87000 -0.15	3.08	2.87	3.08	107,068
23 Mar 26	3.01500 +0.09	3.02	2.71	2.83	342,861
20 Mar 26	2.93000 -0.04	3.18	2.90	2.98	292,702
19 Mar 26	2.97000 -0.11	3.08	2.95	3.06	262,019
18 Mar 26	3.08000 -0.04	3.19	3.07	3.12	80,187
17 Mar 26	3.12000 +0.02	3.28	3.08	3.11	152,370
16 Mar 26	3.10000 -0.05	3.20	3.08	3.20	142,099
13 Mar 26	3.15000 -0.04	3.24	3.05	3.06	214,196
12 Mar 26	3.19000 -0.18	3.38	3.14	3.35	243,179
11 Mar 26	3.37000 -0.09	3.50	3.33	3.47	123,439
10 Mar 26	3.45500 +0.19	3.55	3.32	3.32	290,236
09 Mar 26	3.26000 +0.10	3.34	3.04	3.10	286,584
06 Mar 26	3.16000 -0.15	3.46	3.15	3.46	222,540
05 Mar 26	3.31000 +0.00	3.52	3.25	3.29	203,465
04 Mar 26	3.31000 +0.10	3.33	3.10	3.14	121,669
03 Mar 26	3.21000 -0.19	3.37	3.21	3.37	206,587
02 Mar 26	3.40000 -0.04	3.47	3.21	3.22	234,194
27 Feb 26	3.44500 -0.07	3.52	3.35	3.43	168,827
26 Feb 26	3.51000 -0.12	3.68	3.40	3.67	234,718
25 Feb 26	3.63000 +0.18	3.70	3.46	3.48	430,582
24 Feb 26	3.45000 +0.01	3.50	3.34	3.44	142,932
23 Feb 26	3.44500 +0.00	3.62	3.40	3.45	198,906
20 Feb 26	3.44000 +0.04	3.48	3.40	3.44	76,099
19 Feb 26	3.40000 -0.09	3.52	3.38	3.51	242,052
18 Feb 26	3.49000 +0.19	3.52	3.18	3.22	354,648
17 Feb 26	3.29500 +0.06	3.33	3.16	3.33	101,793
16 Feb 26	3.23500 -0.07	3.39	3.21	3.32	104,029
13 Feb 26	3.30500 +0.21	3.34	3.06	3.10	251,879
12 Feb 26	3.10000 -0.05	3.22	3.08	3.16	217,515
11 Feb 26	3.14500 -0.23	3.36	3.11	3.35	221,637
10 Feb 26	3.37500 +0.18	3.42	3.21	3.25	258,337
09 Feb 26	3.19000 +0.09	3.32	3.12	3.12	296,990
06 Feb 26	3.10500 -0.05	3.20	3.06	3.08	174,779
05 Feb 26	3.15500 +0.03	3.19	3.08	3.10	145,964
04 Feb 26	3.12500 -0.08	3.23	3.05	3.10	239,631
03 Feb 26	3.20000 -0.09	3.34	3.17	3.30	151,952
02 Feb 26	3.28500 +0.04	3.35	3.20	3.20	179,654
30 Jan 26	3.25000 -0.02	3.35	3.19	3.20	181,008
29 Jan 26	3.26500 -0.15	3.42	3.20	3.39	351,468
28 Jan 26	3.42000 -0.13	3.50	3.36	3.45	260,925
27 Jan 26	3.55500 +0.07	3.57	3.46	3.49	125,499
26 Jan 26	3.49000 -0.24	3.80	3.43	3.78	270,597
23 Jan 26	3.73500 +0.08	3.78	3.61	3.61	194,756
22 Jan 26	3.65000 +0.19	3.65	3.42	3.50	223,571
21 Jan 26	3.46500 -0.03	3.51	3.39	3.49	148,417
20 Jan 26	3.49500 -0.07	3.53	3.40	3.53	174,520
19 Jan 26	3.56500 +0.08	3.62	3.32	3.45	423,510
16 Jan 26	3.49000 -0.09	3.58	3.43	3.56	275,172
15 Jan 26	3.58000 +0.04	3.72	3.48	3.55	253,415
14 Jan 26	3.54000 -0.07	3.67	3.44	3.60	305,921
13 Jan 26	3.61000 -0.02	3.69	3.57	3.59	138,824
12 Jan 26	3.62500 -0.23	3.83	3.54	3.82	434,971
09 Jan 26	3.86000 -0.09	3.97	3.80	3.86	186,697
08 Jan 26	3.94500 -0.09	4.11	3.88	3.98	157,470
07 Jan 26	4.03000 +0.22	4.05	3.71	3.89	318,917
06 Jan 26	3.81000 -0.11	4.00	3.78	3.91	321,510
05 Jan 26	3.92000 -0.30	4.25	3.91	4.24	349,926
02 Jan 26	4.21500 +0.02	4.35	4.17	4.26	253,336
31 Dec 25	4.19500 +0.05	4.23	4.08	4.09	109,001
30 Dec 25	4.14500 -0.04	4.34	4.09	4.20	416,400
29 Dec 25	4.18500 +0.05	4.45	4.03	4.10	718,520
24 Dec 25	4.13500 +0.04	4.17	4.05	4.10	81,592
23 Dec 25	4.10000 +0.05	4.26	4.03	4.08	506,954
22 Dec 25	4.05000 +0.32	4.07	3.76	3.77	607,662
19 Dec 25	3.73000 +0.21	3.80	3.53	3.53	357,445
18 Dec 25	3.51500 +0.08	3.66	3.31	3.40	339,169
17 Dec 25	3.43500 +0.00	3.50	3.12	3.36	1,001,474
16 Dec 25	3.43000 -0.67	3.85	3.42	3.80	1,373,249
15 Dec 25	4.10500 -0.01	4.18	3.88	4.18	401,700
12 Dec 25	4.11000 -0.46	4.53	4.11	4.50	590,414
11 Dec 25	4.57000 +0.29	4.67	4.26	4.32	767,529
10 Dec 25	4.28500 +0.27	4.31	3.97	4.00	442,040
09 Dec 25	4.01500 -0.06	4.09	3.88	4.04	297,911
08 Dec 25	4.07000 -0.05	4.32	3.98	4.20	406,978
05 Dec 25	4.12000 -0.12	4.28	4.07	4.26	281,381
04 Dec 25	4.24000 +0.21	4.26	3.88	4.03	339,070
03 Dec 25	4.02500 -0.05	4.30	3.96	4.13	320,697
02 Dec 25	4.07500 +0.02	4.20	3.84	4.00	500,622
01 Dec 25	4.05500 -0.38	4.43	3.98	4.42	760,466
28 Nov 25	4.43500 -0.01	4.51	4.31	4.50	219,474
27 Nov 25	4.44500 +0.05	4.51	4.22	4.39	295,068
26 Nov 25	4.39500 -0.13	4.64	4.14	4.60	765,666
25 Nov 25	4.52000 -0.03	4.75	4.37	4.75	881,873
24 Nov 25	4.55000 +0.45	4.64	4.21	4.21	1,046,386
21 Nov 25	4.10500 -0.20	4.40	4.04	4.12	936,477
20 Nov 25	4.30000 +0.40	4.37	3.92	4.07	1,205,479
19 Nov 25	3.90500 +0.33	4.10	3.55	3.65	1,143,919
18 Nov 25	3.57500 -0.12	3.70	3.51	3.69	333,839
17 Nov 25	3.69500 +0.29	3.78	3.37	3.42	808,308
14 Nov 25	3.40500 +0.19	3.40	3.11	3.16	254,690
13 Nov 25	3.21000 -0.11	3.43	3.18	3.33	230,723
12 Nov 25	3.32000 +0.04	3.55	3.23	3.28	602,436
11 Nov 25	3.27500 +0.07	3.29	3.10	3.16	234,505
10 Nov 25	3.21000 +0.35	3.29	3.02	3.02	568,497
07 Nov 25	2.86000 -0.01	2.92	2.80	2.86	189,910
06 Nov 25	2.87000 -0.04	3.00	2.82	2.88	140,530
05 Nov 25	2.91000 -0.03	2.97	2.88	2.90	83,427
04 Nov 25	2.94000 +0.01	2.99	2.87	2.88	154,590
03 Nov 25	2.93500 -0.15	3.17	2.87	3.15	328,609
31 Oct 25	3.08500 +0.03	3.16	3.01	3.01	217,704
30 Oct 25	3.05500 -0.24	3.35	3.00	3.33	413,704
29 Oct 25	3.30000 +0.20	3.32	3.09	3.09	368,167
28 Oct 25	3.09500 -0.04	3.30	3.03	3.24	659,891
27 Oct 25	3.13500 +0.14	3.18	2.86	3.00	520,386
24 Oct 25	2.99000 +0.01	3.03	2.90	2.97	345,394
23 Oct 25	2.98000 -0.13	3.16	2.89	3.13	696,319
22 Oct 25	3.10500 -0.03	3.35	3.08	3.35	546,755
21 Oct 25	3.13000 -0.09	3.52	3.03	3.42	745,203
20 Oct 25	3.22000 -0.19	3.63	3.00	3.54	1,526,336
17 Oct 25	3.41000 -0.65	4.13	3.39	3.90	1,684,478
16 Oct 25	4.06500 +0.45	4.84	3.55	3.65	3,153,879
15 Oct 25	3.62000 -0.13	3.85	3.38	3.75	801,503
14 Oct 25	3.75000 -0.15	4.08	3.64	4.05	777,456
13 Oct 25	3.90000 +0.30	4.02	3.63	3.79	951,844
10 Oct 25	3.60000 -0.01	4.14	3.55	3.70	1,804,920
09 Oct 25	3.61000 -0.27	3.89	3.53	3.87	931,419
08 Oct 25	3.88000 +0.63	4.01	3.14	3.23	2,208,073
07 Oct 25	3.25500 +0.26	3.27	3.02	3.03	742,956
06 Oct 25	2.99500 -0.05	3.07	2.86	3.07	325,288
03 Oct 25	3.04000 +0.16	3.23	2.88	3.00	738,292
02 Oct 25	2.87500 +0.10	3.13	2.82	3.00	931,979
01 Oct 25	2.78000 +0.42	2.80	2.36	2.38	800,422
30 Sep 25	2.36000 +0.09	2.48	2.26	2.31	984,959
29 Sep 25	2.26500 -0.72	2.75	2.03	2.72	2,339,556
26 Sep 25	2.98500 +0.02	3.15	2.73	3.03	481,041
25 Sep 25	2.96500 -0.11	3.13	2.94	3.05	334,757
24 Sep 25	3.07000 -0.10	3.15	2.92	3.06	389,571
23 Sep 25	3.17000 +0.01	3.41	3.06	3.17	573,395
22 Sep 25	3.16500 +0.10	3.33	3.09	3.11	790,085
19 Sep 25	3.07000 +0.30	3.16	2.80	2.80	935,018
18 Sep 25	2.77000 +0.07	2.85	2.66	2.67	349,753
17 Sep 25	2.70500 -0.01	2.78	2.62	2.68	248,142
16 Sep 25	2.71000 +0.04	2.88	2.63	2.67	374,136
15 Sep 25	2.67000 -0.01	2.80	2.64	2.66	212,440
12 Sep 25	2.68500 -0.11	2.81	2.61	2.61	288,374
11 Sep 25	2.79000 +0.20	2.90	2.62	2.65	619,074
10 Sep 25	2.59000 +0.11	2.65	2.46	2.50	334,878
09 Sep 25	2.48000 +0.06	2.54	2.36	2.39	261,168
08 Sep 25	2.42000 +0.13	2.45	2.23	2.24	205,474
05 Sep 25	2.28500 +0.04	2.35	2.23	2.24	140,551
04 Sep 25	2.25000 +0.02	2.27	2.20	2.23	97,443
03 Sep 25	2.23000 +0.02	2.29	2.20	2.22	91,200
02 Sep 25	2.21000 -0.19	2.39	2.17	2.39	256,208
01 Sep 25	2.40000 +0.11	2.42	2.25	2.25	229,450
29 Aug 25	2.29000 -0.01	2.36	2.24	2.25	154,364
28 Aug 25	2.30000 -0.02	2.32	2.25	2.31	137,010
27 Aug 25	2.31500 +0.04	2.37	2.27	2.27	162,328
26 Aug 25	2.28000 -0.11	2.34	2.27	2.32	222,490
25 Aug 25	2.39000 -0.12	2.49	2.33	2.49	386,185
22 Aug 25	2.51000 +0.09	2.55	2.43	2.44	131,616
21 Aug 25	2.42500 -0.13	2.53	2.40	2.51	376,066
20 Aug 25	2.55500 -0.09	2.67	2.51	2.67	276,104
19 Aug 25	2.64500 +0.12	2.72	2.51	2.60	359,455
18 Aug 25	2.52500 -0.01	2.63	2.48	2.58	244,587
15 Aug 25	2.54000 +0.00	2.59	2.47	2.47	203,453
14 Aug 25	2.54000 +0.07	2.55	2.42	2.50	162,204
13 Aug 25	2.47500 +0.17	2.65	2.34	2.34	623,705
12 Aug 25	2.30000 +0.00	2.39	2.29	2.29	128,126
11 Aug 25	2.29500 -0.07	2.49	2.29	2.44	280,127
08 Aug 25	2.37000 -0.06	2.52	2.36	2.49	282,451
07 Aug 25	2.43000 +0.12	2.49	2.34	2.35	257,916
06 Aug 25	2.31000 -0.02	2.53	2.26	2.38	530,767
05 Aug 25	2.33000 -0.41	2.88	2.26	2.63	1,055,857
04 Aug 25	2.74500 +0.25	3.19	2.64	3.00	1,188,763
01 Aug 25	2.49000 +0.18	2.59	2.24	2.29	633,631
31 Jul 25	2.31000 -0.21	2.56	2.24	2.55	548,909
30 Jul 25	2.52000 +0.09	2.69	2.44	2.45	470,198
29 Jul 25	2.43500 -0.19	2.94	2.41	2.52	1,262,939
28 Jul 25	2.62500 +0.39	2.65	2.25	2.27	1,124,055
25 Jul 25	2.23000 +0.33	2.26	1.77	1.80	959,200
24 Jul 25	1.89800 -0.06	2.07	1.84	1.97	558,282
23 Jul 25	1.96000 +0.43	1.97	1.52	1.54	949,132
22 Jul 25	1.53000 +0.01	1.54	1.52	1.54	38,007
21 Jul 25	1.52200 -0.05	1.60	1.49	1.60	150,585
18 Jul 25	1.56800 -0.01	1.60	1.54	1.60	149,668
17 Jul 25	1.58200 -0.05	1.63	1.57	1.60	92,964
16 Jul 25	1.63400 -0.14	1.82	1.61	1.82	343,273
15 Jul 25	1.77800 +0.12	2.05	1.71	1.90	1,277,042
14 Jul 25	1.66000 +0.30	1.66	1.34	1.34	278,135
11 Jul 25	1.35600 +0.02	1.38	1.33	1.35	49,260
10 Jul 25	1.33200 -0.01	1.35	1.32	1.35	30,805
09 Jul 25	1.34000 -0.02	1.36	1.32	1.36	48,004
08 Jul 25	1.35800 -0.01	1.38	1.34	1.36	30,811
07 Jul 25	1.36600 -0.03	1.41	1.35	1.41	42,428
04 Jul 25	1.39800 +0.02	1.40	1.35	1.39	30,352
03 Jul 25	1.37600 +0.02	1.41	1.35	1.37	100,640
02 Jul 25	1.35600 +0.01	1.37	1.32	1.35	80,660
01 Jul 25	1.34600 +0.07	1.40	1.30	1.31	143,252
30 Jun 25	1.28000 +0.02	1.30	1.25	1.25	19,923
27 Jun 25	1.25600 -0.03	1.28	1.25	1.27	70,584
26 Jun 25	1.28400 +0.01	1.31	1.28	1.31	25,620
25 Jun 25	1.27000 -0.01	1.32	1.26	1.28	40,477
24 Jun 25	1.28200 +0.02	1.30	1.24	1.24	72,636
23 Jun 25	1.26000 -0.02	1.28	1.24	1.25	70,666
20 Jun 25	1.27600 +0.04	1.29	1.24	1.24	57,441
19 Jun 25	1.23400 -0.01	1.26	1.23	1.26	57,431
18 Jun 25	1.24000 -0.03	1.29	1.24	1.29	35,214
17 Jun 25	1.26800 +0.01	1.27	1.25	1.27	61,241
16 Jun 25	1.26000 -0.02	1.29	1.26	1.28	48,194
13 Jun 25	1.28000 +0.00	1.29	1.25	1.28	85,274
12 Jun 25	1.27800 -0.02	1.30	1.27	1.28	80,976
11 Jun 25	1.29400 +0.00	1.32	1.29	1.32	37,802
10 Jun 25	1.29000 +0.00	1.31	1.29	1.31	62,346
09 Jun 25	1.29000 +0.00	1.34	1.29	1.34	40,286
06 Jun 25	1.28800 -0.02	1.31	1.28	1.31	51,817
05 Jun 25	1.31000 -0.02	1.40	1.29	1.40	124,594
04 Jun 25	1.33000 -0.01	1.36	1.33	1.35	46,778
03 Jun 25	1.33800 -0.02	1.39	1.33	1.36	41,032
02 Jun 25	1.36000 +0.03	1.40	1.34	1.34	89,468
30 May 25	1.33200 -0.03	1.36	1.33	1.36	42,375
29 May 25	1.35800 +0.00	1.38	1.33	1.37	50,435
28 May 25	1.35800 -0.03	1.38	1.34	1.38	45,406
27 May 25	1.38600 -0.01	1.41	1.36	1.40	66,938
26 May 25	1.39600 -0.02	1.44	1.39	1.44	47,057
23 May 25	1.41600 +0.08	1.46	1.32	1.35	188,935
22 May 25	1.33600 -0.01	1.34	1.32	1.34	36,869
21 May 25	1.34200 +0.00	1.36	1.31	1.34	56,513
20 May 25	1.33800 -0.01	1.35	1.32	1.34	56,112
19 May 25	1.34800 -0.01	1.37	1.34	1.37	41,984
16 May 25	1.35800 +0.01	1.37	1.34	1.36	30,097
15 May 25	1.34800 +0.04	1.37	1.30	1.30	99,034
14 May 25	1.30400 -0.03	1.34	1.30	1.34	78,529
13 May 25	1.33200 -0.02	1.37	1.33	1.35	77,874
12 May 25	1.35000 -0.04	1.39	1.33	1.38	144,203
09 May 25	1.39000 +0.00	1.43	1.38	1.38	70,281
08 May 25	1.39000 -0.01	1.41	1.36	1.40	77,556
07 May 25	1.40400 -0.10	1.47	1.39	1.47	202,676
06 May 25	1.50400 +0.04	1.52	1.47	1.49	247,490
05 May 25	1.46000 +0.01	1.48	1.45	1.48	87,942
02 May 25	1.45200 +0.06	1.48	1.40	1.40	129,256
30 Apr 25	1.39600 +0.01	1.42	1.39	1.42	62,098
29 Apr 25	1.39000 -0.04	1.43	1.37	1.43	125,500
28 Apr 25	1.43200 +0.05	1.44	1.38	1.39	87,709
25 Apr 25	1.38000 -0.01	1.43	1.38	1.40	74,128
24 Apr 25	1.38600 +0.04	1.39	1.33	1.36	99,326
23 Apr 25	1.34400 +0.03	1.37	1.31	1.32	41,358
22 Apr 25	1.31200 -0.04	1.34	1.29	1.31	175,836
17 Apr 25	1.35000 +0.00	1.35	1.32	1.35	43,908
16 Apr 25	1.34800 -0.07	1.41	1.34	1.39	94,023
15 Apr 25	1.41400 +0.00	1.44	1.38	1.39	155,438
14 Apr 25	1.41800 +0.12	1.43	1.31	1.37	298,044
11 Apr 25	1.30200 +0.13	1.38	1.19	1.20	629,821
10 Apr 25	1.17000 +0.04	1.24	1.17	1.24	109,798
09 Apr 25	1.12600 -0.12	1.19	1.11	1.16	166,031
08 Apr 25	1.25000 +0.13	1.27	1.13	1.19	417,289
07 Apr 25	1.11600 +0.02	1.13	1.01	1.01	180,320
04 Apr 25	1.10000 -0.08	1.20	1.08	1.20	193,104
03 Apr 25	1.18000 -0.04	1.23	1.17	1.20	89,178
02 Apr 25	1.21800 -0.09	1.25	1.20	1.25	188,803
01 Apr 25	1.30400 +0.11	1.30	1.20	1.21	232,023
31 Mar 25	1.19600 -0.02	1.28	1.16	1.28	132,402
28 Mar 25	1.21400 -0.05	1.27	1.21	1.27	87,250
27 Mar 25	1.26000 -0.02	1.30	1.26	1.28	96,833
26 Mar 25	1.28000 -0.01	1.32	1.28	1.30	91,297
25 Mar 25	1.29000 +0.03	1.31	1.25	1.25	162,271
24 Mar 25	1.26200 +0.00	1.30	1.24	1.27	79,343
21 Mar 25	1.26000 +0.03	1.27	1.22	1.24	89,739
20 Mar 25	1.23000 -0.01	1.24	1.18	1.24	126,947
19 Mar 25	1.23600 -0.01	1.25	1.20	1.25	65,064
18 Mar 25	1.24200 +0.06	1.25	1.18	1.19	276,650
17 Mar 25	1.18200 -0.04	1.25	1.14	1.22	422,664
14 Mar 25	1.22400 -0.02	1.69	1.22	1.30	2,346,096
13 Mar 25	1.24800 +0.02	1.29	1.22	1.22	55,884
12 Mar 25	1.23000 +0.01	1.25	1.22	1.23	29,840
11 Mar 25	1.21600 +0.00	1.30	1.21	1.21	136,174
10 Mar 25	1.21600 -0.04	1.28	1.22	1.27	76,941
07 Mar 25	1.25600 +0.05	1.29	1.20	1.20	79,046
06 Mar 25	1.20400 -0.07	1.27	1.20	1.27	191,102
05 Mar 25	1.27000 +0.00	1.34	1.25	1.28	162,171
04 Mar 25	1.27200 -0.10	1.32	1.26	1.32	117,999
03 Mar 25	1.36800 +0.06	1.38	1.26	1.31	161,164
28 Feb 25	1.31000 -0.07	1.37	1.29	1.36	165,427
27 Feb 25	1.38400 -0.05	1.45	1.36	1.43	110,488
26 Feb 25	1.43600 -0.01	1.45	1.42	1.44	50,701
25 Feb 25	1.45000 -0.05	1.51	1.43	1.50	82,191
24 Feb 25	1.50200 +0.00	1.53	1.49	1.51	60,616
21 Feb 25	1.50200 -0.01	1.56	1.49	1.56	72,052
20 Feb 25	1.51000 -0.02	1.54	1.50	1.54	69,106
19 Feb 25	1.53000 -0.01	1.55	1.50	1.54	57,928
18 Feb 25	1.53800 +0.01	1.56	1.50	1.52	239,556
17 Feb 25	1.52400 -0.02	1.60	1.52	1.60	69,429
14 Feb 25	1.54000 +0.03	1.66	1.51	1.51	304,114
13 Feb 25	1.51200 +0.00	1.53	1.51	1.51	34,742
12 Feb 25	1.51000 +0.00	1.55	1.50	1.55	51,093
11 Feb 25	1.51400 +0.00	1.56	1.50	1.51	54,351
10 Feb 25	1.51000 -0.04	1.55	1.51	1.54	51,043
07 Feb 25	1.54600 -0.02	1.59	1.54	1.56	41,632
06 Feb 25	1.56800 +0.02	1.60	1.56	1.56	59,176
05 Feb 25	1.54600 +0.04	1.56	1.53	1.53	25,247
04 Feb 25	1.50800 +0.01	1.53	1.50	1.53	22,465
03 Feb 25	1.50000 -0.04	1.60	1.48	1.60	47,512
31 Jan 25	1.54000 +0.02	1.55	1.52	1.52	20,209
30 Jan 25	1.51800 +0.00	1.54	1.52	1.54	13,828
29 Jan 25	1.51400 +0.01	1.54	1.51	1.51	18,435
28 Jan 25	1.50600 -0.03	1.55	1.50	1.51	53,251
27 Jan 25	1.53400 -0.03	1.60	1.53	1.56	28,926
24 Jan 25	1.56400 +0.02	1.60	1.54	1.56	43,874
23 Jan 25	1.54000 +0.03	1.62	1.52	1.54	110,883
22 Jan 25	1.50600 +0.00	1.55	1.51	1.53	41,334
21 Jan 25	1.50400 -0.01	1.56	1.50	1.51	76,445
20 Jan 25	1.51400 -0.03	1.55	1.50	1.54	37,390
17 Jan 25	1.54000 -0.05	1.61	1.53	1.58	76,265
16 Jan 25	1.59400 -0.06	1.71	1.59	1.62	61,920
15 Jan 25	1.65000 -0.04	1.75	1.64	1.75	34,537
14 Jan 25	1.69000 -0.05	1.74	1.68	1.72	56,315
13 Jan 25	1.74000 -0.04	1.82	1.72	1.82	35,596
10 Jan 25	1.78200 +0.01	1.83	1.75	1.76	50,124
09 Jan 25	1.77200 -0.05	1.82	1.75	1.82	51,612
08 Jan 25	1.82000 -0.18	2.02	1.81	2.02	82,603
07 Jan 25	2.00000 +0.09	2.08	1.95	1.95	257,611
06 Jan 25	1.91000 +0.26	1.91	1.61	1.67	159,442
03 Jan 25	1.65400 -0.07	1.73	1.65	1.73	44,835
02 Jan 25	1.72000 +0.09	1.72	1.63	1.66	116,790
31 Dec 24	1.63000 +0.05	1.72	1.61	1.66	330,892
30 Dec 24	1.58000 +0.12	1.60	1.45	1.46	86,358
27 Dec 24	1.46000 -0.02	1.50	1.44	1.48	77,868
24 Dec 24	1.48000 -0.02	1.50	1.47	1.48	29,287
23 Dec 24	1.50000 +0.01	1.52	1.48	1.52	39,062
20 Dec 24	1.49200 -0.01	1.52	1.46	1.52	40,617
19 Dec 24	1.49800 -0.06	1.56	1.41	1.53	86,308
18 Dec 24	1.55600 -0.03	1.60	1.53	1.54	50,245
17 Dec 24	1.59000 -0.01	1.62	1.53	1.58	75,761
16 Dec 24	1.59800 -0.07	1.74	1.55	1.67	122,981
13 Dec 24	1.66800 -0.11	1.77	1.65	1.77	72,635
12 Dec 24	1.77400 -0.07	1.87	1.76	1.87	46,777
11 Dec 24	1.84200 -0.02	1.89	1.83	1.86	15,669
10 Dec 24	1.86000 +0.02	1.90	1.83	1.85	47,792
09 Dec 24	1.84000 +0.03	1.87	1.82	1.84	35,942
06 Dec 24	1.81400 +0.04	1.84	1.78	1.78	36,774
05 Dec 24	1.77800 -0.02	1.80	1.75	1.78	31,492
04 Dec 24	1.79400 -0.01	1.84	1.79	1.84	17,173
03 Dec 24	1.80000 -0.07	1.87	1.79	1.84	50,318
02 Dec 24	1.86800 -0.06	1.92	1.87	1.89	16,255
29 Nov 24	1.93000 +0.06	1.96	1.87	1.87	31,388
28 Nov 24	1.87400 -0.06	1.98	1.87	1.98	43,684
27 Nov 24	1.93200 +0.02	2.04	1.93	1.99	151,475
26 Nov 24	1.91000 +0.15	1.92	1.78	1.78	140,774
25 Nov 24	1.76000 +0.03	1.79	1.72	1.79	40,063
22 Nov 24	1.72600 +0.02	1.73	1.68	1.71	39,981
21 Nov 24	1.71000 -0.03	1.75	1.71	1.73	22,569
20 Nov 24	1.73600 -0.04	1.79	1.73	1.79	31,629
19 Nov 24	1.78000 +0.05	1.82	1.74	1.74	59,219
18 Nov 24	1.72800 -0.01	1.75	1.70	1.72	22,116
15 Nov 24	1.73400 -0.03	1.77	1.72	1.72	15,984
14 Nov 24	1.76000 -0.04	1.81	1.75	1.81	27,747
13 Nov 24	1.80000 +0.05	1.84	1.76	1.77	67,622
12 Nov 24	1.75200 +0.06	1.81	1.71	1.71	86,937
11 Nov 24	1.69400 -0.02	1.71	1.66	1.66	29,105
08 Nov 24	1.71000 +0.02	1.71	1.67	1.68	20,226
07 Nov 24	1.68800 -0.01	1.73	1.68	1.73	33,451
06 Nov 24	1.70200 +0.00	1.74	1.68	1.74	52,978
05 Nov 24	1.70000 -0.03	1.75	1.68	1.72	67,373
04 Nov 24	1.72600 +0.03	1.75	1.69	1.71	39,974
01 Nov 24	1.69600 -0.02	1.77	1.69	1.77	41,375
31 Oct 24	1.71200 +0.00	1.73	1.71	1.72	27,397
30 Oct 24	1.71000 -0.04	1.77	1.71	1.77	39,940
29 Oct 24	1.74600 +0.00	1.76	1.73	1.74	26,380
28 Oct 24	1.74400 -0.01	1.77	1.74	1.76	31,204
25 Oct 24	1.75000 -0.02	1.80	1.73	1.80	19,638
24 Oct 24	1.77200 +0.02	1.87	1.76	1.87	49,552
23 Oct 24	1.75000 -0.03	1.79	1.73	1.78	51,135
22 Oct 24	1.77800 -0.02	1.81	1.78	1.81	25,371
21 Oct 24	1.80200 -0.03	1.84	1.78	1.81	26,661
18 Oct 24	1.83600 +0.01	1.87	1.80	1.87	22,763
17 Oct 24	1.82800 +0.01	1.88	1.80	1.88	37,755
16 Oct 24	1.82200 -0.01	1.85	1.82	1.83	21,953
15 Oct 24	1.82800 +0.00	1.85	1.82	1.82	29,051
14 Oct 24	1.82800 -0.04	1.84	1.82	1.84	28,197
11 Oct 24	1.86600 +0.00	1.89	1.85	1.86	22,722
10 Oct 24	1.86200 -0.06	1.97	1.86	1.97	39,311
09 Oct 24	1.91800 +0.06	1.96	1.85	1.89	96,462
08 Oct 24	1.85600 +0.04	1.90	1.78	1.78	45,220
07 Oct 24	1.81400 +0.01	1.83	1.76	1.79	89,533
04 Oct 24	1.80800 +0.00	1.82	1.76	1.80	54,097
03 Oct 24	1.81200 -0.05	1.91	1.81	1.87	38,105
02 Oct 24	1.86000 -0.08	1.93	1.84	1.93	61,754
01 Oct 24	1.93800 +0.00	1.96	1.90	1.96	25,930
30 Sep 24	1.94000 -0.01	1.97	1.91	1.93	20,832
27 Sep 24	1.95400 +0.01	1.97	1.92	1.96	25,409
26 Sep 24	1.94000 +0.03	1.97	1.90	1.93	22,675
25 Sep 24	1.91400 -0.06	1.99	1.89	1.91	52,476
24 Sep 24	1.97000 +0.01	1.99	1.93	1.97	26,890
23 Sep 24	1.96000 -0.01	2.05	1.96	2.05	55,470
20 Sep 24	1.96800 -0.10	2.07	1.96	2.07	54,114
19 Sep 24	2.07000 +0.00	2.07	2.03	2.03	18,133
18 Sep 24	2.06500 -0.02	2.08	2.04	2.06	14,378
17 Sep 24	2.09000 +0.07	2.09	2.02	2.02	31,874
16 Sep 24	2.02000 -0.05	2.09	2.02	2.09	24,420
13 Sep 24	2.07000 +0.00	2.09	2.05	2.08	21,847
12 Sep 24	2.07000 +0.01	2.10	2.03	2.03	30,349
11 Sep 24	2.06000 +0.04	2.07	1.98	2.00	18,203
10 Sep 24	2.02000 -0.01	2.03	1.97	2.03	49,712
09 Sep 24	2.02500 +0.01	2.06	2.01	2.06	25,221
06 Sep 24	2.02000 -0.02	2.04	1.99	2.00	16,995
05 Sep 24	2.03500 -0.02	2.05	1.99	2.05	30,532
04 Sep 24	2.05500 +0.03	2.09	2.02	2.08	52,426
03 Sep 24	2.03000 -0.04	2.07	2.01	2.07	26,870
02 Sep 24	2.07000 -0.03	2.10	2.05	2.10	19,418
30 Aug 24	2.10000 +0.03	2.13	2.04	2.13	21,963
29 Aug 24	2.07000 +0.00	2.13	2.04	2.07	48,233
28 Aug 24	2.07000 -0.03	2.12	2.07	2.11	16,917
27 Aug 24	2.10000 +0.03	2.17	2.09	2.10	47,471
26 Aug 24	2.06500 +0.01	2.13	2.07	2.10	34,865
23 Aug 24	2.06000 +0.04	2.06	1.96	2.00	26,879
22 Aug 24	2.02000 -0.05	2.05	1.98	2.03	47,660
21 Aug 24	2.07000 +0.08	2.12	1.95	1.95	80,927
20 Aug 24	1.98800 +0.15	2.02	1.84	1.84	115,470
19 Aug 24	1.84200 +0.01	1.87	1.81	1.85	21,435
16 Aug 24	1.83200 +0.01	1.85	1.80	1.84	23,757
15 Aug 24	1.82000 +0.03	1.83	1.75	1.75	39,028
14 Aug 24	1.78800 -0.01	1.81	1.74	1.80	24,891
13 Aug 24	1.79400 -0.02	1.83	1.73	1.81	63,924
12 Aug 24	1.81400 -0.03	1.84	1.80	1.84	17,307
09 Aug 24	1.84400 +0.01	1.85	1.78	1.78	11,687
08 Aug 24	1.83600 +0.00	1.88	1.77	1.88	12,907
07 Aug 24	1.83400 +0.05	1.87	1.80	1.84	25,048
06 Aug 24	1.78000 -0.03	1.89	1.74	1.80	70,705
05 Aug 24	1.80800 -0.07	1.87	1.71	1.87	101,437
02 Aug 24	1.87600 -0.12	2.04	1.86	1.98	88,418
01 Aug 24	1.99600 +0.03	2.09	1.95	2.02	52,288
31 Jul 24	1.96800 +0.00	2.00	1.95	1.97	29,288
30 Jul 24	1.97200 -0.01	2.02	1.94	2.02	23,325
29 Jul 24	1.98400 -0.04	2.10	1.96	2.04	137,695
26 Jul 24	2.02500 +0.24	2.05	1.90	2.00	231,308
25 Jul 24	1.78800 -0.03	1.84	1.76	1.84	44,678
24 Jul 24	1.82200 +0.00	1.84	1.81	1.83	24,396
23 Jul 24	1.82200 -0.06	1.85	1.79	1.85	36,923
22 Jul 24	1.87800 +0.04	1.91	1.85	1.90	19,728
19 Jul 24	1.83600 -0.08	1.89	1.82	1.89	18,732
18 Jul 24	1.91400 +0.05	1.91	1.86	1.90	23,311
17 Jul 24	1.86800 -0.03	1.95	1.84	1.89	67,932
16 Jul 24	1.89800 +0.06	1.90	1.83	1.85	32,494
15 Jul 24	1.83800 -0.01	1.84	1.80	1.80	33,606
12 Jul 24	1.84600 +0.10	1.88	1.68	1.68	81,658
11 Jul 24	1.74200 +0.04	1.75	1.67	1.71	105,005
10 Jul 24	1.70600 +0.01	1.75	1.67	1.75	56,213
09 Jul 24	1.69400 -0.11	1.88	1.69	1.88	72,465
08 Jul 24	1.80200 -0.03	1.86	1.80	1.82	27,646
05 Jul 24	1.83200 -0.01	1.88	1.82	1.88	47,210
04 Jul 24	1.84400 +0.03	1.89	1.82	1.84	73,708
03 Jul 24	1.81400 +0.12	1.85	1.71	1.72	95,425
02 Jul 24	1.69000 -0.03	1.74	1.68	1.74	20,167
01 Jul 24	1.72000 +0.07	1.74	1.64	1.65	54,770
28 Jun 24	1.65400 -0.03	1.71	1.64	1.67	80,103
27 Jun 24	1.68000 +0.01	1.71	1.63	1.67	54,541
26 Jun 24	1.67000 -0.05	1.76	1.63	1.71	151,989
25 Jun 24	1.72000 -0.03	1.75	1.67	1.75	115,849
24 Jun 24	1.75000 +0.03	1.77	1.66	1.72	94,514
21 Jun 24	1.72400 -0.04	1.82	1.70	1.76	100,412
20 Jun 24	1.76000 -0.03	1.82	1.74	1.80	164,867
19 Jun 24	1.79400 -0.09	1.86	1.79	1.86	138,623
18 Jun 24	1.88400 -0.02	1.92	1.80	1.90	237,985
17 Jun 24	1.90000 -0.05	1.94	1.86	1.88	134,747
14 Jun 24	1.95000 -0.15	2.09	1.85	2.08	278,532
13 Jun 24	2.10500 -0.07	2.17	2.09	2.17	106,224
12 Jun 24	2.17500 -0.07	2.24	2.15	2.20	83,895
11 Jun 24	2.24500 -0.02	2.26	2.13	2.26	87,002
10 Jun 24	2.26500 -0.09	2.33	2.26	2.33	100,576
07 Jun 24	2.36000 +0.00	2.38	2.32	2.35	32,944
06 Jun 24	2.36000 -0.05	2.39	2.34	2.39	51,445
05 Jun 24	2.41000 +0.04	2.55	2.36	2.50	179,405
04 Jun 24	2.37000 -0.05	2.41	2.34	2.41	50,270
03 Jun 24	2.41500 +0.00	2.45	2.35	2.45	46,130
31 May 24	2.41000 -0.04	2.45	2.37	2.45	69,852
30 May 24	2.45000 +0.06	2.50	2.41	2.45	84,087
29 May 24	2.39500 -0.06	2.53	2.38	2.53	111,496
28 May 24	2.45000 -0.05	2.51	2.42	2.47	65,344
27 May 24	2.50000 -0.01	2.53	2.48	2.49	29,721
24 May 24	2.51000 -0.09	2.58	2.48	2.58	79,388
23 May 24	2.60000 +0.00	2.63	2.60	2.61	35,331
22 May 24	2.60000 +0.01	2.64	2.58	2.63	34,720
21 May 24	2.58500 -0.08	2.65	2.56	2.64	71,148
20 May 24	2.66000 +0.02	2.73	2.62	2.73	39,221
17 May 24	2.64500 -0.09	2.72	2.63	2.69	69,739
16 May 24	2.73000 -0.03	2.81	2.70	2.81	28,892
15 May 24	2.76000 +0.05	2.83	2.68	2.70	86,400
14 May 24	2.71500 +0.03	2.73	2.62	2.70	73,325
13 May 24	2.68000 -0.15	2.84	2.68	2.81	90,867
10 May 24	2.83500 +0.02	2.96	2.77	2.77	153,581
09 May 24	2.82000 +0.02	2.84	2.66	2.76	140,458
08 May 24	2.80000 +0.06	2.82	2.71	2.79	96,324
07 May 24	2.74500 -0.16	2.99	2.67	2.99	407,543
06 May 24	2.90500 +0.14	3.03	2.79	2.86	544,296
03 May 24	2.76000 +0.16	2.79	2.62	2.70	237,739
02 May 24	2.60000 +0.16	2.71	2.45	2.52	259,888
30 Apr 24	2.43500 -0.02	2.53	2.41	2.45	45,292
29 Apr 24	2.45000 +0.11	2.45	2.35	2.35	57,586
26 Apr 24	2.34500 -0.04	2.45	2.32	2.45	45,065
25 Apr 24	2.38000 -0.02	2.39	2.35	2.38	18,491
24 Apr 24	2.40500 -0.02	2.48	2.37	2.48	19,554
23 Apr 24	2.42000 -0.03	2.50	2.38	2.46	55,187
22 Apr 24	2.45500 +0.06	2.45	2.38	2.40	43,945
19 Apr 24	2.39000 +0.03	2.41	2.32	2.33	43,278
18 Apr 24	2.36500 +0.02	2.41	2.33	2.41	26,617
17 Apr 24	2.34500 -0.01	2.40	2.31	2.31	40,901
16 Apr 24	2.36000 -0.01	2.39	2.27	2.32	115,732
15 Apr 24	2.37000 -0.15	2.47	2.30	2.47	219,003
12 Apr 24	2.52000 -0.10	2.66	2.50	2.62	65,757
11 Apr 24	2.62000 -0.01	2.73	2.60	2.61	99,571
10 Apr 24	2.62500 +0.06	2.65	2.53	2.58	64,249
09 Apr 24	2.56500 +0.04	2.60	2.49	2.49	64,674
08 Apr 24	2.52500 -0.02	2.57	2.46	2.55	64,761
05 Apr 24	2.54500 -0.05	2.57	2.51	2.57	26,702
04 Apr 24	2.60000 +0.00	2.66	2.57	2.61	68,661
03 Apr 24	2.60000 +0.14	2.63	2.45	2.49	155,794
02 Apr 24	2.46000 -0.03	2.53	2.39	2.50	70,755
28 Mar 24	2.48800 +0.01	2.54	2.46	2.51	95,217
27 Mar 24	2.47800 +0.20	2.50	2.26	2.30	122,725
26 Mar 24	2.28000 -0.10	2.38	2.23	2.38	108,696
25 Mar 24	2.38000 +0.03	2.40	2.31	2.36	52,008
22 Mar 24	2.35000 +0.10	2.39	2.25	2.30	76,893
21 Mar 24	2.25400 +0.03	2.32	2.22	2.25	75,564
20 Mar 24	2.22000 +0.00	2.24	2.13	2.21	72,071
19 Mar 24	2.21600 -0.08	2.30	2.19	2.27	56,156
18 Mar 24	2.30000 -0.04	2.37	2.28	2.33	37,661
15 Mar 24	2.33800 -0.01	2.35	2.31	2.31	22,264
14 Mar 24	2.35000 -0.03	2.43	2.33	2.37	38,069
13 Mar 24	2.37800 -0.04	2.44	2.34	2.44	26,877
12 Mar 24	2.41800 +0.03	2.45	2.35	2.40	22,610
11 Mar 24	2.38600 -0.07	2.52	2.37	2.48	95,277
08 Mar 24	2.45200 +0.16	2.54	2.23	2.23	217,420
07 Mar 24	2.29400 -0.01	2.30	2.23	2.30	42,155
06 Mar 24	2.30000 +0.09	2.34	2.18	2.18	72,758
05 Mar 24	2.21000 -0.12	2.36	2.17	2.32	117,701
04 Mar 24	2.33400 -0.01	2.42	2.32	2.42	44,536
01 Mar 24	2.34000 +0.06	2.38	2.30	2.30	62,089
29 Feb 24	2.27600 -0.07	2.32	2.24	2.32	73,214
28 Feb 24	2.34200 -0.08	2.40	2.23	2.34	210,467
27 Feb 24	2.41800 +0.02	2.42	2.30	2.38	110,541
26 Feb 24	2.40200 -0.14	2.53	2.37	2.45	127,797
23 Feb 24	2.54600 -0.02	2.58	2.43	2.56	84,124
22 Feb 24	2.56200 +0.06	2.60	2.49	2.54	55,110
21 Feb 24	2.49800 +0.02	2.50	2.42	2.48	45,502
20 Feb 24	2.48200 -0.12	2.59	2.37	2.59	146,056
19 Feb 24	2.60000 +0.03	2.64	2.57	2.57	32,392
16 Feb 24	2.57000 -0.07	2.70	2.56	2.66	76,615
15 Feb 24	2.64000 +0.06	2.65	2.58	2.63	34,884
14 Feb 24	2.58200 +0.00	2.66	2.53	2.53	113,480
13 Feb 24	2.58000 -0.17	2.79	2.50	2.78	333,237
12 Feb 24	2.75000 +0.02	2.88	2.69	2.79	169,859
09 Feb 24	2.72800 -0.07	2.85	2.73	2.82	88,060
08 Feb 24	2.80000 +0.04	2.82	2.72	2.77	119,140
07 Feb 24	2.76400 +0.03	2.78	2.67	2.69	136,753
06 Feb 24	2.73200 +0.09	2.73	2.62	2.62	100,494
05 Feb 24	2.64200 +0.01	2.74	2.61	2.61	76,946
02 Feb 24	2.63000 -0.06	2.75	2.61	2.69	80,274
01 Feb 24	2.68600 -0.02	2.74	2.63	2.69	49,461
31 Jan 24	2.70200 +0.05	2.72	2.61	2.65	74,783
30 Jan 24	2.65000 -0.03	2.78	2.65	2.66	105,715
29 Jan 24	2.68200 +0.03	2.68	2.60	2.68	107,482
26 Jan 24	2.65000 +0.14	2.65	2.51	2.56	100,791
25 Jan 24	2.51000 -0.09	2.58	2.40	2.58	169,872
24 Jan 24	2.60000 +0.02	2.68	2.57	2.60	82,714
23 Jan 24	2.58000 +0.10	2.60	2.49	2.49	110,279
22 Jan 24	2.48400 +0.04	2.58	2.42	2.42	118,231
19 Jan 24	2.44400 +0.04	2.49	2.37	2.40	151,904
18 Jan 24	2.40000 +0.02	2.40	2.31	2.38	75,435
17 Jan 24	2.37600 -0.17	2.52	2.33	2.50	212,077
16 Jan 24	2.54800 +0.07	2.55	2.46	2.47	59,221
15 Jan 24	2.48200 -0.06	2.55	2.48	2.55	78,116
12 Jan 24	2.53800 +0.07	2.58	2.46	2.49	137,532
11 Jan 24	2.47000 -0.09	2.60	2.45	2.60	157,653
10 Jan 24	2.55600 -0.10	2.65	2.55	2.65	145,529
09 Jan 24	2.65200 +0.04	2.72	2.58	2.59	185,665
08 Jan 24	2.61000 -0.07	2.69	2.50	2.66	202,563
05 Jan 24	2.67800 -0.01	2.74	2.59	2.68	203,838
04 Jan 24	2.68400 +0.02	2.79	2.62	2.79	166,970
03 Jan 24	2.66200 -0.06	2.80	2.63	2.73	221,639
02 Jan 24	2.72000 -0.04	2.87	2.58	2.80	373,238
29 Dec 23	2.76400 -0.32	3.05	2.74	3.04	465,283
28 Dec 23	3.08800 +0.06	3.12	2.97	3.07	209,624
27 Dec 23	3.02800 +0.03	3.16	3.00	3.04	286,450
22 Dec 23	3.00000 +0.00	3.09	2.92	3.05	243,811
21 Dec 23	3.00000 -0.33	3.25	2.98	3.25	534,001
20 Dec 23	3.32600 +0.43	3.44	2.92	2.92	792,304
19 Dec 23	2.89800 -0.11	3.00	2.88	2.95	208,116
18 Dec 23	3.01000 +0.21	3.11	2.84	2.84	540,266
15 Dec 23	2.80000 +0.05	2.88	2.71	2.71	232,558
14 Dec 23	2.74600 +0.12	2.75	2.63	2.64	224,446
13 Dec 23	2.62200 +0.00	2.65	2.59	2.63	65,738
12 Dec 23	2.61800 -0.07	2.76	2.60	2.73	144,108
11 Dec 23	2.69000 +0.04	2.73	2.61	2.67	109,941
08 Dec 23	2.65000 +0.10	2.66	2.54	2.60	141,179
07 Dec 23	2.55000 -0.07	2.60	2.52	2.58	93,856
06 Dec 23	2.62000 +0.02	2.63	2.56	2.63	99,932
05 Dec 23	2.60000 -0.05	2.64	2.56	2.63	229,443
04 Dec 23	2.65200 +0.00	2.75	2.62	2.68	130,356
01 Dec 23	2.65600 -0.05	2.70	2.60	2.65	138,792
30 Nov 23	2.70600 -0.03	2.79	2.64	2.79	211,065
29 Nov 23	2.73600 -0.03	2.90	2.69	2.80	444,003
28 Nov 23	2.77000 +0.20	2.78	2.58	2.62	333,312
27 Nov 23	2.57200 -0.02	2.64	2.57	2.60	126,375
24 Nov 23	2.59600 +0.05	2.65	2.49	2.51	174,242
23 Nov 23	2.54800 +0.01	2.59	2.50	2.59	48,087
22 Nov 23	2.54000 -0.02	2.59	2.50	2.55	142,084
21 Nov 23	2.55800 -0.04	2.78	2.55	2.71	430,014
20 Nov 23	2.60000 +0.05	2.70	2.53	2.63	342,654
17 Nov 23	2.54600 +0.07	2.59	2.42	2.48	270,215
16 Nov 23	2.48000 -0.07	2.63	2.45	2.63	267,216
15 Nov 23	2.55400 +0.23	2.70	2.39	2.41	1,026,288
14 Nov 23	2.32600 -0.10	2.48	2.30	2.40	246,002
13 Nov 23	2.42400 +0.03	2.48	2.30	2.41	136,999
10 Nov 23	2.39000 +0.04	2.52	2.28	2.29	263,958
09 Nov 23	2.34800 +0.00	2.49	2.31	2.34	294,005
08 Nov 23	2.34800 -0.13	2.48	2.29	2.35	803,367
07 Nov 23	2.47600 -0.04	2.85	2.42	2.50	959,980
06 Nov 23	2.52000 -0.18	2.80	2.48	2.70	641,478
03 Nov 23	2.69600 -0.10	3.07	2.50	2.90	2,014,746
02 Nov 23	2.80000 +0.17	3.27	2.49	2.70	4,335,070
01 Nov 23	2.62600 +1.73	2.69	1.83	1.92	6,550,835
31 Oct 23	0.90000 -0.02	0.94	0.90	0.91	102,729
30 Oct 23	0.91750 +0.01	0.95	0.90	0.95	92,343
27 Oct 23	0.91200 +0.00	0.94	0.89	0.92	113,153
26 Oct 23	0.91100 +0.00	0.94	0.91	0.92	106,805
25 Oct 23	0.91600 -0.10	0.98	0.91	0.98	322,659
24 Oct 23	1.01400 -0.06	1.10	0.99	1.07	193,442
23 Oct 23	1.07500 -0.06	1.13	1.07	1.13	139,051
20 Oct 23	1.13200 -0.07	1.22	1.12	1.22	74,615
19 Oct 23	1.20000 +0.01	1.23	1.18	1.23	35,624
18 Oct 23	1.19400 -0.02	1.24	1.19	1.24	40,678
17 Oct 23	1.21300 -0.03	1.28	1.18	1.28	62,881
16 Oct 23	1.24200 -0.04	1.29	1.24	1.26	69,310
13 Oct 23	1.28000 +0.01	1.40	1.26	1.40	115,097
12 Oct 23	1.26500 -0.01	1.32	1.25	1.32	15,437
11 Oct 23	1.28000 -0.04	1.35	1.26	1.32	26,400
10 Oct 23	1.32000 +0.01	1.34	1.30	1.34	27,917
09 Oct 23	1.30600 -0.04	1.34	1.29	1.34	19,457
06 Oct 23	1.34400 +0.09	1.38	1.25	1.26	58,653
05 Oct 23	1.25800 -0.09	1.34	1.22	1.34	127,282
04 Oct 23	1.34300 -0.11	1.48	1.31	1.48	147,849
03 Oct 23	1.45500 +0.05	1.50	1.36	1.42	143,354
02 Oct 23	1.40700 -0.06	1.48	1.40	1.45	57,485
29 Sep 23	1.46400 -0.01	1.49	1.45	1.49	24,857
28 Sep 23	1.47000 +0.00	1.50	1.45	1.50	66,365
27 Sep 23	1.47000 -0.01	1.51	1.47	1.49	21,038
26 Sep 23	1.48400 -0.03	1.53	1.48	1.53	24,186
25 Sep 23	1.51300 -0.06	1.62	1.48	1.52	71,582
22 Sep 23	1.57000 +0.05	1.61	1.50	1.52	81,127
21 Sep 23	1.52200 -0.03	1.61	1.52	1.61	29,455
20 Sep 23	1.55500 -0.01	1.64	1.55	1.64	30,646
19 Sep 23	1.56700 +0.05	1.65	1.52	1.55	79,002
18 Sep 23	1.52000 -0.04	1.61	1.50	1.60	104,426
15 Sep 23	1.56400 -0.11	1.69	1.56	1.69	234,311
14 Sep 23	1.67200 -0.02	1.69	1.65	1.68	37,599
13 Sep 23	1.68800 -0.03	1.71	1.67	1.68	68,917
12 Sep 23	1.72000 +0.02	1.77	1.68	1.75	104,034
11 Sep 23	1.69600 -0.04	1.75	1.68	1.73	67,723
08 Sep 23	1.73800 -0.02	1.80	1.72	1.80	51,035
07 Sep 23	1.75700 +0.02	1.78	1.73	1.78	28,376
06 Sep 23	1.73200 -0.09	1.81	1.73	1.80	59,011
05 Sep 23	1.82500 -0.06	1.85	1.80	1.85	31,720
04 Sep 23	1.88800 -0.01	1.95	1.85	1.90	20,912
01 Sep 23	1.89800 -0.05	1.91	1.86	1.90	41,306
31 Aug 23	1.94800 +0.02	2.06	1.92	1.95	157,796
30 Aug 23	1.92800 +0.14	1.95	1.81	1.83	144,237
29 Aug 23	1.79000 -0.02	1.83	1.77	1.79	38,477
28 Aug 23	1.80700 +0.08	1.85	1.75	1.85	59,187
25 Aug 23	1.73000 -0.06	1.81	1.73	1.77	81,373
24 Aug 23	1.78600 -0.04	1.86	1.76	1.83	34,666
23 Aug 23	1.82900 +0.07	1.86	1.78	1.83	45,749
22 Aug 23	1.75600 -0.02	1.82	1.74	1.76	51,589
21 Aug 23	1.77400 +0.04	1.83	1.73	1.82	98,821
18 Aug 23	1.73300 +0.02	1.74	1.67	1.71	76,924
17 Aug 23	1.71700 -0.07	1.82	1.71	1.82	26,399
16 Aug 23	1.78700 +0.00	1.82	1.76	1.80	49,306
15 Aug 23	1.79000 +0.03	1.86	1.73	1.77	51,982
14 Aug 23	1.76300 -0.02	1.83	1.73	1.83	38,854
11 Aug 23	1.78400 +0.05	1.79	1.72	1.77	37,060
10 Aug 23	1.73900 +0.01	1.78	1.72	1.72	71,351
09 Aug 23	1.73000 -0.01	1.76	1.72	1.73	26,988
08 Aug 23	1.74000 +0.02	1.79	1.72	1.75	58,218
07 Aug 23	1.72400 -0.04	1.83	1.72	1.83	51,029
04 Aug 23	1.76200 -0.03	1.84	1.75	1.77	155,839
03 Aug 23	1.79000 -0.03	1.99	1.76	1.82	176,569
02 Aug 23	1.82100 -0.03	1.89	1.79	1.89	50,196
01 Aug 23	1.85600 -0.09	1.97	1.83	1.97	69,450
31 Jul 23	1.94100 +0.00	2.10	1.90	2.10	87,211
28 Jul 23	1.94200 -0.16	2.08	1.89	2.08	115,901
27 Jul 23	2.10000 -0.04	2.24	2.08	2.14	69,609
26 Jul 23	2.14400 -0.09	2.25	2.14	2.23	83,737
25 Jul 23	2.23000 -0.05	2.28	2.12	2.26	245,737
24 Jul 23	2.27800 -0.20	2.55	2.23	2.48	246,898
21 Jul 23	2.47800 +0.24	2.48	2.18	2.24	261,707
20 Jul 23	2.23600 +0.22	2.24	2.02	2.04	173,288
19 Jul 23	2.01800 -0.02	2.05	1.93	2.04	54,902
18 Jul 23	2.03400 +0.04	2.09	1.96	2.09	84,523
17 Jul 23	1.99700 -0.06	2.12	1.99	2.02	25,689
14 Jul 23	2.05400 -0.07	2.13	2.03	2.10	41,037
13 Jul 23	2.12000 +0.08	2.14	2.02	2.04	77,310
12 Jul 23	2.03800 +0.05	2.04	1.94	2.00	60,276
11 Jul 23	1.98400 +0.08	2.00	1.88	1.90	97,720
10 Jul 23	1.89900 +0.04	1.90	1.82	1.82	50,436
07 Jul 23	1.85500 +0.06	1.86	1.77	1.79	41,457
06 Jul 23	1.79500 -0.09	1.88	1.76	1.88	109,653
05 Jul 23	1.88500 +0.02	1.89	1.80	1.80	48,995
04 Jul 23	1.86000 +0.00	1.88	1.80	1.85	56,914
03 Jul 23	1.86400 +0.09	1.88	1.76	1.78	115,062
30 Jun 23	1.77400 +0.02	1.79	1.73	1.73	35,815
29 Jun 23	1.75800 -0.05	1.80	1.75	1.79	54,508
28 Jun 23	1.81100 +0.15	1.83	1.65	1.67	66,290
27 Jun 23	1.66300 -0.04	1.70	1.63	1.70	44,537
26 Jun 23	1.70000 -0.02	1.72	1.61	1.72	79,235
23 Jun 23	1.72000 -0.01	1.76	1.69	1.76	83,008
22 Jun 23	1.73500 -0.07	1.89	1.72	1.80	97,060
21 Jun 23	1.80400 -0.06	1.90	1.80	1.90	33,800
20 Jun 23	1.86000 +0.01	1.88	1.84	1.85	17,513
19 Jun 23	1.85000 -0.03	1.88	1.84	1.88	20,708
16 Jun 23	1.87700 -0.03	1.94	1.87	1.91	33,821
15 Jun 23	1.90800 +0.00	1.92	1.88	1.91	40,832
14 Jun 23	1.91100 +0.00	1.94	1.88	1.94	45,123
13 Jun 23	1.91200 -0.01	1.94	1.87	1.94	42,002
12 Jun 23	1.91900 +0.04	1.95	1.90	1.95	53,634
09 Jun 23	1.88100 +0.00	1.90	1.87	1.90	20,063
08 Jun 23	1.87700 -0.01	1.90	1.80	1.87	35,632
07 Jun 23	1.88600 -0.05	1.96	1.88	1.95	40,359
06 Jun 23	1.94100 -0.02	1.99	1.92	1.99	34,422
05 Jun 23	1.96500 +0.09	2.04	1.83	1.88	286,778
02 Jun 23	1.87500 -0.03	1.95	1.87	1.93	74,800
01 Jun 23	1.90800 +0.06	1.95	1.85	1.85	158,379
31 May 23	1.85000 +0.03	1.90	1.77	1.80	122,643
30 May 23	1.82000 +0.03	1.86	1.79	1.81	116,693
29 May 23	1.79200 +0.01	1.81	1.76	1.79	16,334
26 May 23	1.78500 +0.03	1.84	1.72	1.75	89,685
25 May 23	1.75300 +0.05	1.80	1.65	1.72	163,177
24 May 23	1.69900 -0.03	1.75	1.68	1.75	53,532
23 May 23	1.72800 +0.05	1.75	1.68	1.69	95,661
22 May 23	1.67600 +0.00	1.73	1.67	1.73	43,405
19 May 23	1.67800 -0.01	1.71	1.67	1.68	51,375
18 May 23	1.68500 -0.03	1.75	1.68	1.75	51,281
17 May 23	1.71800 +0.04	1.74	1.67	1.73	40,817
16 May 23	1.67500 -0.01	1.75	1.67	1.70	105,361
15 May 23	1.68300 +0.05	1.71	1.63	1.63	67,043
12 May 23	1.63300 -0.12	1.80	1.61	1.74	263,607
11 May 23	1.75200 -0.03	1.90	1.75	1.76	201,542
10 May 23	1.78000 +0.07	1.83	1.71	1.78	164,744
09 May 23	1.71000 -0.07	1.83	1.68	1.83	203,047
08 May 23	1.77600 -0.01	1.94	1.78	1.78	180,126
05 May 23	1.78500 +0.03	1.85	1.76	1.79	142,946
04 May 23	1.75500 -0.04	1.81	1.75	1.80	70,025
03 May 23	1.80000 +0.08	1.83	1.72	1.83	58,695
02 May 23	1.71900 -0.04	1.80	1.70	1.80	141,393
28 Apr 23	1.75700 -0.04	1.83	1.73	1.80	108,927
27 Apr 23	1.79400 +0.02	1.81	1.75	1.75	55,438
26 Apr 23	1.77000 -0.01	1.84	1.75	1.84	37,293
25 Apr 23	1.78200 -0.01	1.84	1.76	1.84	68,185
24 Apr 23	1.79200 -0.03	1.86	1.78	1.86	42,999
21 Apr 23	1.82200 -0.01	1.88	1.81	1.83	122,462
20 Apr 23	1.83300 -0.04	1.89	1.83	1.89	24,586
19 Apr 23	1.87700 +0.01	1.91	1.82	1.91	73,006
18 Apr 23	1.86800 +0.00	1.91	1.83	1.91	76,259
17 Apr 23	1.86700 -0.01	1.97	1.86	1.97	62,073
14 Apr 23	1.87900 -0.02	1.98	1.87	1.95	86,477
13 Apr 23	1.90300 +0.09	1.92	1.82	1.82	91,626
12 Apr 23	1.81400 -0.02	1.88	1.81	1.88	114,925
11 Apr 23	1.83600 -0.01	1.89	1.80	1.85	48,404
06 Apr 23	1.84500 +0.04	1.85	1.76	1.78	82,198
05 Apr 23	1.80800 -0.05	1.84	1.78	1.82	54,842
04 Apr 23	1.85700 -0.04	1.92	1.84	1.90	46,710
03 Apr 23	1.89700 +0.07	1.90	1.80	1.83	83,016
31 Mar 23	1.82200 -0.09	1.93	1.82	1.85	137,106
30 Mar 23	1.91600 +0.09	1.94	1.83	1.84	134,860
29 Mar 23	1.82400 -0.12	1.99	1.81	1.97	166,698
28 Mar 23	1.94300 +0.00	1.97	1.91	1.97	13,492
27 Mar 23	1.94200 +0.01	2.03	1.90	2.03	43,170
24 Mar 23	1.93100 -0.05	2.04	1.89	2.04	76,183
23 Mar 23	1.98400 +0.11	2.01	1.85	1.85	111,392
22 Mar 23	1.87400 -0.04	1.93	1.87	1.93	52,492
21 Mar 23	1.90900 +0.12	1.93	1.82	1.82	81,169
20 Mar 23	1.78500 -0.06	1.84	1.71	1.84	115,456
17 Mar 23	1.84100 +0.02	1.92	1.79	1.87	113,345
16 Mar 23	1.82500 -0.05	1.90	1.78	1.88	119,922
15 Mar 23	1.87900 -0.04	2.02	1.87	2.02	134,515
14 Mar 23	1.92000 +0.04	2.06	1.89	1.90	160,544
13 Mar 23	1.88000 -0.12	2.03	1.86	1.99	284,086
10 Mar 23	2.00000 -0.03	2.04	1.92	1.98	139,144
09 Mar 23	2.02600 -0.07	2.09	1.98	2.09	110,759
08 Mar 23	2.09200 +0.01	2.11	2.03	2.07	48,954
07 Mar 23	2.08000 -0.04	2.12	2.07	2.12	77,983
06 Mar 23	2.12000 -0.01	2.15	2.10	2.12	41,841
03 Mar 23	2.13200 +0.02	2.19	2.09	2.13	48,596
02 Mar 23	2.11000 -0.02	2.20	2.09	2.15	100,928
01 Mar 23	2.13000 -0.06	2.19	2.13	2.17	63,414
28 Feb 23	2.18600 +0.00	2.22	2.17	2.22	38,074
27 Feb 23	2.18200 +0.01	2.24	2.17	2.24	30,644
24 Feb 23	2.17400 -0.04	2.24	2.15	2.20	35,360
23 Feb 23	2.21600 +0.02	2.27	2.18	2.19	33,478
22 Feb 23	2.19600 -0.05	2.27	2.18	2.25	66,956
21 Feb 23	2.24600 -0.04	2.29	2.20	2.28	68,534
20 Feb 23	2.28800 -0.04	2.37	2.27	2.27	60,960
17 Feb 23	2.32400 -0.06	2.34	2.25	2.27	79,977
16 Feb 23	2.38200 +0.08	2.40	2.25	2.29	100,778
15 Feb 23	2.30600 -0.05	2.35	2.25	2.35	39,866
14 Feb 23	2.35600 +0.07	2.38	2.20	2.28	143,895
13 Feb 23	2.28400 +0.01	2.35	2.21	2.32	88,433
10 Feb 23	2.27600 +0.07	2.33	2.13	2.17	194,451
09 Feb 23	2.20600 -0.02	2.26	2.16	2.20	111,330
08 Feb 23	2.23000 -0.12	2.40	2.23	2.35	188,527
07 Feb 23	2.35000 -0.10	2.44	2.34	2.44	94,320
06 Feb 23	2.44600 +0.07	2.53	2.36	2.38	179,733
03 Feb 23	2.38000 -0.62	2.65	2.23	2.47	594,330
02 Feb 23	3.00000 +0.21	3.05	2.80	2.86	161,514
01 Feb 23	2.79400 -0.04	2.85	2.73	2.85	53,349
31 Jan 23	2.83000 +0.09	2.84	2.66	2.75	122,952
30 Jan 23	2.74000 -0.17	2.93	2.72	2.93	98,882
27 Jan 23	2.91400 +0.03	2.94	2.87	2.89	42,841
26 Jan 23	2.88200 -0.02	3.01	2.88	2.95	71,043
25 Jan 23	2.89800 -0.20	3.08	2.88	3.07	118,981
24 Jan 23	3.09400 -0.08	3.20	3.03	3.20	127,650
23 Jan 23	3.17400 +0.30	3.22	2.95	3.00	199,534
20 Jan 23	2.87200 -0.11	3.13	2.84	2.95	261,174
19 Jan 23	2.98600 -0.22	3.25	2.93	3.19	220,488
18 Jan 23	3.20400 -0.17	3.39	3.19	3.29	255,931
17 Jan 23	3.37400 -0.18	3.90	3.33	3.54	377,114
16 Jan 23	3.55000 -0.02	3.66	3.47	3.59	105,759
13 Jan 23	3.57000 +0.14	3.80	3.40	3.48	293,663
12 Jan 23	3.43200 -0.01	3.60	3.25	3.40	275,123
11 Jan 23	3.44000 -0.17	3.67	3.14	3.30	635,075
10 Jan 23	3.61000 +0.65	3.74	3.00	3.14	687,430
09 Jan 23	2.96000 +0.27	3.04	2.59	2.68	451,124
06 Jan 23	2.69200 +0.36	2.75	2.35	2.36	486,399
05 Jan 23	2.33000 +0.10	2.37	2.16	2.19	269,107
04 Jan 23	2.23200 +0.03	2.25	2.16	2.23	59,400
03 Jan 23	2.20000 +0.01	2.30	2.15	2.19	216,337
02 Jan 23	2.18800 +0.20	2.19	2.03	2.04	194,160
30 Dec 22	1.98700 -0.03	2.08	1.93	2.05	286,526
29 Dec 22	2.01400 +0.14	2.05	1.83	1.98	179,433
28 Dec 22	1.87500 -0.02	1.89	1.82	1.85	116,114
27 Dec 22	1.89800 -0.04	2.09	1.86	2.09	102,911
23 Dec 22	1.94200 +0.04	2.08	1.90	1.98	173,916
22 Dec 22	1.90300 +0.01	2.04	1.88	1.92	105,101
21 Dec 22	1.89600 +0.01	1.93	1.82	1.83	178,299
20 Dec 22	1.88600 -0.03	1.92	1.83	1.88	117,461
19 Dec 22	1.91300 -0.17	2.04	1.87	2.00	187,339
16 Dec 22	2.08600 +0.00	2.10	2.01	2.07	113,716
15 Dec 22	2.08200 -0.01	2.12	2.04	2.08	79,294
14 Dec 22	2.09600 -0.18	2.25	2.07	2.25	205,265
13 Dec 22	2.28000 +0.07	2.38	2.23	2.38	118,068
12 Dec 22	2.21400 +0.03	2.27	2.16	2.22	68,154
09 Dec 22	2.18600 +0.06	2.20	2.11	2.11	34,979
08 Dec 22	2.12600 +0.02	2.16	2.10	2.13	62,048
07 Dec 22	2.10800 -0.09	2.17	2.10	2.15	96,084
06 Dec 22	2.19800 +0.03	2.23	2.14	2.21	60,755
05 Dec 22	2.16600 +0.00	2.23	2.11	2.16	106,400
02 Dec 22	2.16200 +0.00	2.19	2.12	2.15	98,114
01 Dec 22	2.16000 -0.04	2.23	2.15	2.21	77,301
30 Nov 22	2.19800 -0.01	2.32	2.16	2.32	61,537
29 Nov 22	2.20400 -0.12	2.29	2.16	2.28	121,501
28 Nov 22	2.32400 +0.01	2.38	2.26	2.30	116,685
25 Nov 22	2.31400 +0.00	2.38	2.27	2.28	74,603
24 Nov 22	2.31600 -0.03	2.41	2.25	2.35	84,477
23 Nov 22	2.34200 +0.25	2.38	2.11	2.11	257,335
22 Nov 22	2.09600 -0.08	2.21	2.07	2.13	81,371
21 Nov 22	2.17200 -0.01	2.24	2.14	2.18	61,134
18 Nov 22	2.18600 +0.05	2.24	2.14	2.23	57,643
17 Nov 22	2.13600 -0.03	2.19	2.11	2.17	51,944
16 Nov 22	2.17000 -0.13	2.31	2.15	2.31	88,841
15 Nov 22	2.29600 -0.03	2.38	2.28	2.38	51,971
14 Nov 22	2.32200 -0.06	2.41	2.30	2.40	77,444
11 Nov 22	2.38200 +0.08	2.40	2.27	2.33	89,486
10 Nov 22	2.30000 +0.03	2.32	2.11	2.21	191,253
09 Nov 22	2.27000 -0.10	2.34	2.26	2.34	69,812
08 Nov 22	2.37400 +0.06	2.40	2.30	2.31	71,459
07 Nov 22	2.31600 -0.08	2.45	2.31	2.38	73,621
04 Nov 22	2.40000 -0.14	2.60	2.40	2.60	92,719
03 Nov 22	2.54400 -0.03	2.56	2.46	2.52	90,134
02 Nov 22	2.57000 +0.01	2.65	2.52	2.65	141,241
01 Nov 22	2.55600 -0.01	2.68	2.53	2.58	95,049
31 Oct 22	2.56600 -0.02	2.64	2.53	2.61	51,613
28 Oct 22	2.58600 -0.04	2.63	2.50	2.63	63,264
27 Oct 22	2.62800 +0.02	2.65	2.53	2.63	72,535
26 Oct 22	2.61000 +0.25	2.64	2.37	2.37	171,829
25 Oct 22	2.36400 -0.05	2.49	2.34	2.48	114,298
24 Oct 22	2.41600 -0.03	2.53	2.40	2.50	83,785
21 Oct 22	2.44400 -0.02	2.49	2.36	2.41	76,533
20 Oct 22	2.46000 -0.02	2.49	2.35	2.44	80,690
19 Oct 22	2.47800 -0.05	2.56	2.46	2.56	79,716
18 Oct 22	2.53000 -0.14	2.68	2.50	2.66	140,584
17 Oct 22	2.67200 +0.06	2.76	2.56	2.60	123,665
14 Oct 22	2.61000 +0.03	2.71	2.54	2.66	86,689
13 Oct 22	2.58200 +0.12	2.61	2.43	2.48	91,281
12 Oct 22	2.45800 +0.02	2.48	2.35	2.48	55,688
11 Oct 22	2.44200 -0.04	2.46	2.35	2.43	63,445
10 Oct 22	2.48200 -0.16	2.70	2.30	2.70	313,173
07 Oct 22	2.64000 +0.19	3.03	2.55	2.55	458,828
06 Oct 22	2.44800 +0.12	2.60	2.40	2.46	136,140
05 Oct 22	2.33000 -0.11	2.46	2.28	2.45	69,377
04 Oct 22	2.44200 +0.12	2.48	2.34	2.34	109,616
03 Oct 22	2.31800 -0.11	2.50	2.22	2.50	113,535
30 Sep 22	2.42800 +0.04	2.44	2.35	2.39	50,710
29 Sep 22	2.39000 -0.16	2.60	2.34	2.60	90,652
28 Sep 22	2.55000 +0.05	2.57	2.37	2.40	147,015
27 Sep 22	2.49800 -0.01	2.58	2.42	2.42	178,697
26 Sep 22	2.51000 +0.01	2.56	2.40	2.40	169,803
23 Sep 22	2.50400 -0.24	2.82	2.40	2.81	389,133
22 Sep 22	2.74400 -0.10	2.86	2.71	2.80	153,729
21 Sep 22	2.84600 -0.12	3.00	2.84	2.95	172,516
20 Sep 22	2.96600 -0.14	3.12	2.96	3.12	89,988
19 Sep 22	3.11000 -0.08	3.30	3.07	3.30	61,357
16 Sep 22	3.19000 -0.03	3.22	3.10	3.21	110,691
15 Sep 22	3.21800 -0.06	3.35	3.22	3.35	78,158
14 Sep 22	3.27800 +0.00	3.50	3.21	3.50	82,806
13 Sep 22	3.27400 -0.09	3.54	3.27	3.41	154,831
12 Sep 22	3.36800 +0.03	3.40	3.30	3.35	77,739
09 Sep 22	3.34000 +0.02	3.43	3.30	3.34	84,239
08 Sep 22	3.31800 +0.16	3.36	3.08	3.20	170,742
07 Sep 22	3.16200 -0.03	3.22	3.02	3.13	70,483
06 Sep 22	3.19200 +0.07	3.26	3.10	3.19	67,401
05 Sep 22	3.12200 -0.20	3.29	3.10	3.27	148,170
02 Sep 22	3.32200 +0.26	3.44	3.09	3.15	198,243
01 Sep 22	3.06000 -0.26	3.30	3.05	3.30	122,551
31 Aug 22	3.32200 +0.12	3.33	3.16	3.26	130,496
30 Aug 22	3.20000 +0.07	3.35	3.13	3.13	169,264
29 Aug 22	3.13200 -0.02	3.19	3.04	3.10	128,587
26 Aug 22	3.15000 -0.12	3.30	3.14	3.30	110,837
25 Aug 22	3.27200 -0.05	3.38	3.24	3.32	87,250
24 Aug 22	3.32000 +0.16	3.37	3.11	3.11	94,287
23 Aug 22	3.16000 -0.07	3.28	3.13	3.24	106,633
22 Aug 22	3.22800 -0.12	3.31	3.16	3.30	103,888
19 Aug 22	3.34400 -0.16	3.54	3.27	3.45	183,573
18 Aug 22	3.50000 -0.19	3.68	3.47	3.68	173,261
17 Aug 22	3.68600 -0.19	3.93	3.62	3.89	266,836
16 Aug 22	3.87200 -0.07	4.25	3.79	3.98	379,270
15 Aug 22	3.94000 +0.33	4.02	3.63	3.66	355,735
12 Aug 22	3.61400 -0.01	3.69	3.42	3.69	356,178
11 Aug 22	3.62400 +0.22	3.83	3.42	3.42	309,372
10 Aug 22	3.40400 +0.19	3.42	3.10	3.25	256,981
09 Aug 22	3.21000 -0.35	3.56	3.21	3.56	380,668
08 Aug 22	3.56000 +0.29	3.61	3.27	3.35	356,613
05 Aug 22	3.27000 +0.28	3.36	2.98	3.00	272,577
04 Aug 22	2.98800 -0.22	3.23	2.91	3.23	315,140
03 Aug 22	3.20600 +0.40	3.29	2.82	2.93	430,344
02 Aug 22	2.80400 +0.05	3.19	2.80	2.95	588,558
01 Aug 22	2.75000 +0.20	2.75	2.58	2.64	142,183
29 Jul 22	2.55200 -0.03	2.75	2.53	2.66	210,474
28 Jul 22	2.58400 -0.10	2.70	2.50	2.70	57,994
27 Jul 22	2.68000 +0.14	2.68	2.47	2.50	142,506
26 Jul 22	2.54400 +0.00	2.70	2.48	2.70	135,945
25 Jul 22	2.54000 -0.03	2.63	2.52	2.62	74,184
22 Jul 22	2.57000 -0.03	2.71	2.57	2.65	95,775
21 Jul 22	2.60000 -0.12	2.79	2.58	2.70	183,764
20 Jul 22	2.71800 +0.11	2.74	2.57	2.60	300,086
19 Jul 22	2.60800 +0.18	2.63	2.40	2.52	354,840
18 Jul 22	2.43000 +0.13	2.52	2.33	2.42	321,307
15 Jul 22	2.30000 -0.07	2.44	2.29	2.40	161,666
14 Jul 22	2.36800 -0.05	2.49	2.31	2.49	143,841
13 Jul 22	2.42000 +0.06	2.49	2.31	2.35	184,726
12 Jul 22	2.36000 -0.23	2.57	2.32	2.57	217,046
11 Jul 22	2.59400 -0.02	2.77	2.57	2.69	246,432
08 Jul 22	2.61000 +0.03	2.74	2.54	2.69	274,504
07 Jul 22	2.57800 -0.05	2.75	2.57	2.65	181,323
06 Jul 22	2.63000 +0.11	2.65	2.54	2.62	178,198
05 Jul 22	2.52400 +0.11	2.57	2.38	2.42	303,956
04 Jul 22	2.41000 -0.25	2.65	2.38	2.64	320,593
01 Jul 22	2.65800 +0.01	2.80	2.64	2.72	165,268
30 Jun 22	2.65200 -0.01	2.74	2.56	2.70	167,364
29 Jun 22	2.66400 -0.12	2.70	2.50	2.51	301,796
28 Jun 22	2.78800 -0.16	2.96	2.78	2.96	147,634
27 Jun 22	2.95200 +0.13	3.09	2.88	2.98	243,860
24 Jun 22	2.82400 -0.05	2.99	2.80	2.91	224,648
23 Jun 22	2.87000 +0.23	2.91	2.66	2.79	341,395
22 Jun 22	2.64400 -0.17	2.78	2.39	2.78	654,450
21 Jun 22	2.81400 +0.37	2.86	2.44	2.45	408,880
20 Jun 22	2.44800 +0.01	2.52	2.40	2.52	177,788
17 Jun 22	2.44000 +0.24	2.49	2.20	2.20	366,586
16 Jun 22	2.19800 -0.14	2.36	2.17	2.36	217,787
15 Jun 22	2.33400 +0.10	2.37	2.23	2.29	276,068
14 Jun 22	2.23000 -0.11	2.38	2.21	2.35	304,023
13 Jun 22	2.34000 -0.26	2.58	2.30	2.58	435,145
10 Jun 22	2.60200 -0.27	2.93	2.59	2.93	453,338
09 Jun 22	2.86800 -0.12	2.97	2.82	2.96	303,124
08 Jun 22	2.98600 +0.07	3.04	2.88	2.97	494,618
07 Jun 22	2.91600 -0.10	3.01	2.87	2.98	354,750
06 Jun 22	3.02000 +0.00	3.12	2.99	3.09	181,247
03 Jun 22	3.02400 -0.02	3.12	2.92	3.05	186,718
02 Jun 22	3.04000 -0.03	3.17	2.96	3.10	300,398
01 Jun 22	3.06800 -0.38	3.50	3.05	3.50	348,202
31 May 22	3.45200 -0.23	3.81	3.45	3.60	1,801,865
30 May 22	3.68400 +0.07	3.74	3.62	3.70	154,042
27 May 22	3.61400 +0.16	3.71	3.41	3.41	312,081
26 May 22	3.45000 +0.18	3.53	3.27	3.27	256,858
25 May 22	3.27200 +0.00	3.36	3.21	3.27	195,523
24 May 22	3.27000 -0.21	3.53	3.21	3.53	270,970
23 May 22	3.48000 -0.06	3.63	3.43	3.45	204,415
20 May 22	3.54000 -0.08	3.82	3.53	3.68	311,080
19 May 22	3.62200 +0.45	3.65	3.16	3.17	391,527
18 May 22	3.17600 -0.14	3.55	3.16	3.32	371,920
17 May 22	3.32000 +0.33	3.38	3.00	3.03	515,923
16 May 22	2.99400 +0.02	3.15	2.91	2.92	377,257
13 May 22	2.97400 +0.05	3.04	2.72	3.04	385,450
12 May 22	2.92800 +0.05	2.96	2.74	2.77	288,437
11 May 22	2.87400 +0.03	3.08	2.80	2.84	361,674
10 May 22	2.84400 -0.10	3.01	2.68	2.90	517,163
09 May 22	2.94000 -0.23	3.26	2.94	3.24	595,391
06 May 22	3.16600 -0.51	3.61	3.17	3.54	565,227
05 May 22	3.67200 +0.33	3.67	3.49	3.50	314,225
04 May 22	3.34000 -0.24	3.66	3.34	3.65	235,935
03 May 22	3.57800 +0.11	3.62	3.46	3.53	157,998
02 May 22	3.46800 +0.05	3.55	3.30	3.45	184,238
29 Apr 22	3.42000 -0.06	3.57	3.40	3.55	228,562
28 Apr 22	3.47800 -0.05	3.74	3.45	3.59	357,619
27 Apr 22	3.53000 +0.05	3.69	3.44	3.65	369,358
26 Apr 22	3.48400 -0.06	3.63	3.43	3.63	215,237
25 Apr 22	3.54800 -0.09	3.62	3.43	3.62	216,449
22 Apr 22	3.63600 -0.15	3.82	3.62	3.82	173,914
21 Apr 22	3.78600 +0.07	3.91	3.65	3.72	241,459
20 Apr 22	3.72000 -0.06	3.88	3.68	3.88	180,017
19 Apr 22	3.78400 -0.14	3.96	3.71	3.96	209,969
14 Apr 22	3.92800 -0.04	4.02	3.90	3.95	149,003
13 Apr 22	3.97200 +0.00	3.98	3.77	3.98	284,775
12 Apr 22	3.97000 -0.08	4.06	3.90	3.98	280,786
11 Apr 22	4.04600 -0.10	4.25	3.98	4.25	275,224
08 Apr 22	4.14200 -0.04	4.30	4.13	4.30	164,928
07 Apr 22	4.18000 +0.02	4.32	4.10	4.25	301,415
06 Apr 22	4.16000 -0.26	4.41	4.06	4.41	319,767
05 Apr 22	4.42000 -0.16	4.59	4.32	4.52	198,847
04 Apr 22	4.58000 +0.18	4.62	4.28	4.45	281,294
01 Apr 22	4.39600 +0.22	4.50	4.09	4.25	241,119
31 Mar 22	4.17800 -0.01	4.23	4.01	4.14	220,430
30 Mar 22	4.18800 +0.10	4.26	4.07	4.17	151,963
29 Mar 22	4.08800 +0.13	4.11	3.89	3.97	177,758
28 Mar 22	3.96000 -0.05	4.17	3.95	4.10	198,501
25 Mar 22	4.00600 -0.24	4.30	3.98	4.25	228,986
24 Mar 22	4.24400 +0.29	4.38	4.03	4.04	412,360
23 Mar 22	3.95000 +0.14	4.08	3.78	3.90	396,958
22 Mar 22	3.81200 +0.05	3.89	3.66	3.76	336,439
21 Mar 22	3.76400 -0.45	4.06	3.72	4.06	373,650
18 Mar 22	4.21200 -0.07	4.35	4.08	4.35	188,958
17 Mar 22	4.28400 +0.15	4.43	4.14	4.17	205,864
16 Mar 22	4.13600 +0.29	4.18	3.96	3.96	223,930
15 Mar 22	3.84600 -0.02	3.97	3.64	3.85	294,133
14 Mar 22	3.86600 -0.41	4.30	3.85	4.20	470,848
11 Mar 22	4.27400 +0.46	4.48	3.84	3.85	434,887
10 Mar 22	3.81000 +0.04	3.98	3.74	3.86	206,696
09 Mar 22	3.77000 +0.28	3.87	3.36	3.45	510,206
08 Mar 22	3.49200 +0.22	3.63	3.23	3.23	364,135
07 Mar 22	3.27000 -0.15	3.42	2.98	3.15	510,197
04 Mar 22	3.42200 -0.11	3.67	3.26	3.42	224,815
03 Mar 22	3.53600 -0.34	3.96	3.49	3.84	278,142
02 Mar 22	3.87800 -0.11	4.07	3.78	3.93	143,966
01 Mar 22	3.99200 -0.14	4.17	3.93	4.16	139,349
28 Feb 22	4.13000 +0.15	4.22	3.87	3.96	263,354
25 Feb 22	3.98000 +0.12	4.18	3.82	3.91	340,907
24 Feb 22	3.86200 -0.08	3.92	3.60	3.75	296,945
23 Feb 22	3.94600 -0.30	4.29	3.94	4.24	180,594
22 Feb 22	4.24800 +0.00	4.36	4.02	4.11	198,790
21 Feb 22	4.25000 -0.07	4.40	4.08	4.35	246,653
18 Feb 22	4.31800 -0.52	4.83	4.30	4.76	338,387
17 Feb 22	4.83600 -0.18	5.10	4.80	4.99	105,067
16 Feb 22	5.01500 -0.08	5.20	4.90	5.10	128,164
15 Feb 22	5.09000 +0.28	5.11	4.76	4.78	155,034
14 Feb 22	4.81400 -0.17	4.89	4.69	4.88	205,649
11 Feb 22	4.98000 -0.17	5.10	4.86	5.02	214,665
10 Feb 22	5.15000 -0.11	5.28	5.01	5.20	94,550
09 Feb 22	5.26500 +0.22	5.27	5.03	5.09	105,483
08 Feb 22	5.04000 -0.24	5.30	4.96	5.20	123,219
07 Feb 22	5.28500 +0.23	5.32	5.06	5.16	106,730
04 Feb 22	5.05000 -0.21	5.34	4.95	5.25	194,538
03 Feb 22	5.26000 -0.19	5.45	5.24	5.44	187,651
02 Feb 22	5.45000 -0.32	6.02	5.45	5.75	268,719
01 Feb 22	5.76500 +0.11	6.04	5.61	5.61	255,286
31 Jan 22	5.65500 +0.16	5.80	5.35	5.39	188,932
28 Jan 22	5.50000 -0.22	5.68	5.29	5.63	187,905
27 Jan 22	5.71500 -0.22	5.85	5.61	5.73	119,319
26 Jan 22	5.93500 +0.17	5.99	5.61	5.85	125,264
25 Jan 22	5.76000 +0.34	6.05	5.63	5.74	190,984
24 Jan 22	5.42000 -0.74	5.95	5.42	5.93	222,994
21 Jan 22	6.16500 -0.11	6.25	5.91	6.00	146,118
20 Jan 22	6.27000 +0.18	6.30	5.91	6.01	94,034
19 Jan 22	6.09000 -0.20	6.30	5.90	6.14	237,506
18 Jan 22	6.29500 -0.29	6.52	6.26	6.52	92,112
17 Jan 22	6.58500 +0.34	6.63	6.35	6.43	92,221
14 Jan 22	6.25000 -0.38	6.59	6.20	6.59	174,546
13 Jan 22	6.63000 -0.41	7.08	6.60	6.87	176,799
12 Jan 22	7.04000 -0.28	7.23	6.87	7.12	198,069
11 Jan 22	7.31500 +0.34	8.10	7.20	7.52	542,654
10 Jan 22	6.98000 -0.03	7.57	6.59	6.96	440,153
07 Jan 22	7.01000 +0.28	7.26	6.66	6.92	145,214
06 Jan 22	6.73500 -0.48	7.22	6.46	7.16	252,960
05 Jan 22	7.22000 -0.08	7.50	7.18	7.50	67,356
04 Jan 22	7.30000 -0.42	7.78	7.23	7.78	91,290
03 Jan 22	7.72500 +0.28	7.84	7.16	7.18	123,887
31 Dec 21	7.44000 -0.12	7.58	7.22	7.58	32,124
30 Dec 21	7.56000 +0.41	7.68	7.03	7.23	112,678
29 Dec 21	7.15000 -0.20	7.36	7.11	7.35	87,613
28 Dec 21	7.35500 -0.07	7.55	7.32	7.42	55,925
27 Dec 21	7.42000 -0.10	7.70	7.35	7.36	48,946
24 Dec 21	7.52000 -0.08	7.71	7.52	7.71	6,319
23 Dec 21	7.60000 +0.13	7.60	7.27	7.42	64,405
22 Dec 21	7.46500 -0.09	7.75	7.32	7.51	58,060
21 Dec 21	7.56000 -0.32	7.86	7.44	7.70	73,103
20 Dec 21	7.88000 +0.30	8.05	7.53	7.91	128,755
17 Dec 21	7.58000 +0.10	7.72	7.09	7.36	107,588
16 Dec 21	7.48000 +0.30	7.65	7.39	7.40	91,054
15 Dec 21	7.18500 +0.13	7.44	7.07	7.20	81,187
14 Dec 21	7.06000 -0.31	7.59	7.01	7.51	79,289
13 Dec 21	7.37000 -0.39	7.90	7.34	7.59	147,859
10 Dec 21	7.76000 -0.14	7.89	7.45	7.69	92,064
09 Dec 21	7.90500 -0.38	8.31	7.91	8.28	41,370
08 Dec 21	8.28500 +0.26	8.31	7.92	8.19	112,229
07 Dec 21	8.02000 +0.89	8.31	7.13	7.13	136,898
06 Dec 21	7.13000 -0.15	7.42	6.95	7.30	87,699
03 Dec 21	7.28500 -0.20	7.64	7.12	7.55	102,731
02 Dec 21	7.48000 -0.88	8.22	7.38	8.19	200,787
01 Dec 21	8.36000 +0.94	8.41	7.65	7.65	159,308
30 Nov 21	7.42000 -0.15	7.94	7.10	7.41	153,334
29 Nov 21	7.57500 -0.12	8.09	7.52	7.80	97,222
26 Nov 21	7.69000 -0.15	7.79	7.30	7.52	96,798
25 Nov 21	7.84000 +0.08	7.97	7.68	7.88	48,849
24 Nov 21	7.76000 +0.36	7.85	7.41	7.41	91,909
23 Nov 21	7.40000 -0.28	7.63	7.30	7.58	128,272
22 Nov 21	7.68500 -0.23	7.99	7.66	7.86	77,304
19 Nov 21	7.91500 -0.21	8.23	7.85	8.10	142,287
18 Nov 21	8.12500 -0.41	8.48	8.04	8.42	130,104
17 Nov 21	8.54000 -0.06	8.84	8.43	8.80	81,903
16 Nov 21	8.60000 -0.44	8.99	8.57	8.92	94,319
15 Nov 21	9.04500 -0.10	9.23	8.93	9.12	46,822
12 Nov 21	9.14000 +0.01	9.63	9.02	9.18	123,762
11 Nov 21	9.13500 -0.38	9.51	9.05	9.30	79,813
10 Nov 21	9.51000 -0.26	9.70	9.40	9.70	77,745
09 Nov 21	9.76500 -0.30	10.17	9.68	10.06	92,635
08 Nov 21	10.06000 -0.50	10.50	10.04	10.50	72,363
05 Nov 21	10.56000 +0.10	10.70	9.73	10.40	151,807
04 Nov 21	10.46000 -0.26	11.10	10.42	10.91	119,508
03 Nov 21	10.72000 -0.12	10.90	10.17	10.71	153,024
02 Nov 21	10.84000 +1.26	10.88	9.90	9.93	222,418
01 Nov 21	9.58000 +0.15	9.89	9.15	9.40	93,830
29 Oct 21	9.42500 +0.19	9.62	9.21	9.21	44,984
28 Oct 21	9.24000 +0.08	9.30	8.98	9.16	55,081
27 Oct 21	9.16000 -0.34	9.44	9.11	9.44	75,708
26 Oct 21	9.50000 +0.21	9.64	9.27	9.42	51,500
25 Oct 21	9.29000 -0.01	9.44	9.11	9.21	46,859
22 Oct 21	9.30000 -0.39	9.85	9.24	9.77	72,506
21 Oct 21	9.69500 +0.40	9.85	9.27	9.51	67,653
20 Oct 21	9.29000 -0.24	9.49	9.16	9.30	62,173
19 Oct 21	9.53000 +0.42	9.62	8.99	9.02	89,366
18 Oct 21	9.11000 -0.15	9.55	8.94	9.31	108,532
15 Oct 21	9.26000 +0.01	9.60	8.89	9.38	186,603
14 Oct 21	9.25500 +0.97	9.33	8.40	8.54	164,248
13 Oct 21	8.29000 +0.32	8.79	7.99	8.10	264,230
12 Oct 21	7.97500 +0.03	8.25	7.85	7.95	124,640
11 Oct 21	7.95000 -0.23	8.20	7.38	8.20	514,244
08 Oct 21	8.18000 -2.32	9.90	8.12	9.90	918,880
07 Oct 21	10.50000 -0.05	10.64	10.38	10.55	99,477
06 Oct 21	10.55000 -0.31	10.85	10.46	10.85	62,411
05 Oct 21	10.86000 +0.30	11.12	10.54	10.54	65,870
04 Oct 21	10.56000 -0.24	10.89	10.46	10.85	72,977
01 Oct 21	10.80000 -0.42	11.05	10.68	10.90	61,757
30 Sep 21	11.22000 +0.09	11.34	10.91	11.15	56,026
29 Sep 21	11.13000 -0.21	11.52	11.00	11.48	65,381
28 Sep 21	11.34000 -0.27	11.82	11.20	11.78	96,773
27 Sep 21	11.61000 +0.03	11.75	11.40	11.72	31,560
24 Sep 21	11.58000 -0.19	11.89	11.51	11.74	29,185
23 Sep 21	11.77000 -0.08	12.10	11.63	12.00	35,380
22 Sep 21	11.85000 +0.03	11.95	11.65	11.65	29,774
21 Sep 21	11.82000 -0.06	11.89	11.51	11.72	50,306
20 Sep 21	11.88000 -0.09	12.08	11.57	12.01	77,289
17 Sep 21	11.97000 +0.45	11.97	11.60	11.60	51,283
16 Sep 21	11.52000 -0.26	11.94	11.52	11.80	62,261
15 Sep 21	11.78000 -0.10	12.01	11.58	12.01	55,729
14 Sep 21	11.88000 -0.27	12.12	11.79	12.08	46,539
13 Sep 21	12.15000 -0.23	12.39	11.85	12.37	69,128
10 Sep 21	12.38000 -0.53	12.86	12.25	12.83	64,320
09 Sep 21	12.91000 +0.47	12.94	12.11	12.20	86,890
08 Sep 21	12.44000 -0.27	12.72	12.17	12.68	51,651
07 Sep 21	12.71000 -0.26	13.18	12.71	13.10	68,227
06 Sep 21	12.97000 -0.09	13.18	12.72	13.18	57,284
03 Sep 21	13.06000 +0.00	13.19	12.76	13.08	80,924
02 Sep 21	13.06000 +0.29	13.22	12.62	12.69	65,620
01 Sep 21	12.77000 +0.39	12.84	12.53	12.57	93,382
31 Aug 21	12.38000 +0.34	12.71	12.08	12.25	144,853
30 Aug 21	12.04000 -0.21	12.63	12.00	12.25	75,134
27 Aug 21	12.25000 +0.66	12.25	11.51	11.72	82,985
26 Aug 21	11.59000 +0.03	11.83	11.43	11.56	56,116
25 Aug 21	11.56000 +0.17	11.62	11.26	11.40	56,792
24 Aug 21	11.39000 -0.04	11.63	11.33	11.55	68,753
23 Aug 21	11.43000 +0.66	11.61	10.80	10.83	154,176
20 Aug 21	10.77000 +0.26	10.87	10.27	10.40	87,780
19 Aug 21	10.51000 -0.44	10.90	10.44	10.81	83,545
18 Aug 21	10.95000 +0.46	10.95	10.50	10.50	50,489
17 Aug 21	10.49000 +0.02	10.78	10.42	10.58	84,316
16 Aug 21	10.47000 -0.45	10.86	10.25	10.78	121,465
13 Aug 21	10.92000 +0.00	11.14	10.78	11.10	57,707
12 Aug 21	10.92000 -0.40	11.27	10.86	11.08	156,496
11 Aug 21	11.32000 -0.49	12.05	11.23	11.92	118,683
10 Aug 21	11.81000 -0.97	12.71	11.80	12.68	140,477
09 Aug 21	12.78000 +0.79	12.89	12.00	12.12	124,206
06 Aug 21	11.99000 +0.31	12.41	11.66	11.81	109,472
05 Aug 21	11.68000 +0.03	11.74	11.21	11.26	66,756
04 Aug 21	11.65000 +0.27	11.89	11.36	11.36	78,906
03 Aug 21	11.38000 -0.23	11.94	11.35	11.68	74,849
02 Aug 21	11.61000 +0.17	11.77	11.15	11.15	116,410
30 Jul 21	11.44000 -0.03	11.60	11.14	11.22	98,125
29 Jul 21	11.47000 +0.05	11.87	11.38	11.62	47,278
28 Jul 21	11.42000 +0.63	11.63	10.89	10.89	82,439
27 Jul 21	10.79000 -0.49	11.29	10.73	11.29	97,300
26 Jul 21	11.28000 -0.65	12.02	11.28	11.88	95,843
23 Jul 21	11.93000 -0.01	12.23	11.76	11.87	59,851
22 Jul 21	11.94000 -0.08	12.54	11.83	12.08	57,637
21 Jul 21	12.02000 +0.61	12.24	11.60	11.60	59,504
20 Jul 21	11.41000 -0.23	11.82	11.35	11.66	41,040
19 Jul 21	11.64000 -0.18	11.89	11.46	11.89	60,715
16 Jul 21	11.82000 +0.25	11.87	11.40	11.48	53,423
15 Jul 21	11.57000 -0.58	12.15	11.33	12.15	117,002
14 Jul 21	12.15000 -0.69	12.83	12.08	12.72	79,191
13 Jul 21	12.84000 -0.11	13.12	12.62	12.95	73,424
12 Jul 21	12.95000 -0.07	13.21	12.53	13.10	88,551
09 Jul 21	13.02000 +1.09	13.18	12.15	12.20	120,787
08 Jul 21	11.93000 -0.28	12.17	11.42	12.09	93,607
07 Jul 21	12.21000 -0.55	12.84	12.02	12.82	88,638
06 Jul 21	12.76000 -0.08	13.00	12.51	12.81	53,685
05 Jul 21	12.84000 +0.11	12.94	12.60	12.75	38,757
02 Jul 21	12.73000 -0.34	13.81	12.66	13.51	154,707
01 Jul 21	13.07000 -0.33	13.35	12.52	13.00	172,356
30 Jun 21	13.40000 -0.21	13.61	12.98	13.46	80,725
29 Jun 21	13.61000 +0.21	13.79	13.35	13.51	54,040
28 Jun 21	13.40000 +0.44	13.71	12.85	12.98	96,350
25 Jun 21	12.96000 +0.19	12.96	12.66	12.83	38,753
24 Jun 21	12.77000 +0.53	12.77	12.13	12.41	97,799
23 Jun 21	12.24000 +0.10	12.44	11.96	12.29	73,678
22 Jun 21	12.14000 -0.11	12.26	11.96	12.18	66,745
21 Jun 21	12.25000 -0.58	12.60	12.22	12.58	51,631
18 Jun 21	12.83000 +0.25	12.88	12.43	12.57	63,676
17 Jun 21	12.58000 +0.08	12.68	12.08	12.32	58,902
16 Jun 21	12.50000 -0.07	12.74	12.32	12.66	59,162
15 Jun 21	12.57000 -0.41	13.63	12.57	13.05	120,547
14 Jun 21	12.98000 +0.29	13.16	12.61	12.72	69,983
11 Jun 21	12.69000 +0.04	12.91	12.50	12.50	45,801
10 Jun 21	12.65000 +0.23	12.69	12.30	12.54	49,107
09 Jun 21	12.42000 +0.30	12.58	12.14	12.15	43,865
08 Jun 21	12.12000 -0.18	12.78	12.08	12.34	102,554
07 Jun 21	12.30000 +0.26	12.40	11.80	12.10	82,197
04 Jun 21	12.04000 +0.06	12.19	11.40	12.03	204,701
03 Jun 21	11.98000 -0.92	12.74	11.80	12.74	232,456
02 Jun 21	12.90000 -0.42	13.39	12.75	13.30	117,872
01 Jun 21	13.32000 +0.17	13.37	12.75	13.20	128,412
31 May 21	13.15000 +0.11	13.33	12.48	12.71	101,921
28 May 21	13.04000 +0.71	13.20	12.48	12.54	165,665
27 May 21	12.33000 -0.97	13.40	12.33	13.25	239,176
26 May 21	13.30000 +0.40	13.30	12.48	12.90	140,150
25 May 21	12.90000 -0.27	13.28	12.83	13.01	78,840
24 May 21	13.17000 -0.24	13.48	13.00	13.34	84,466
21 May 21	13.41000 -0.15	13.63	12.94	13.42	101,030
20 May 21	13.56000 +0.76	13.79	13.00	13.00	160,447
19 May 21	12.80000 -0.51	13.34	12.65	13.34	107,249
18 May 21	13.31000 +0.47	13.60	12.83	12.84	105,029
17 May 21	12.84000 -0.06	13.09	12.57	12.97	70,314
14 May 21	12.90000 +0.48	12.99	12.08	12.43	110,767
13 May 21	12.42000 -0.28	13.02	12.35	12.84	123,125
12 May 21	12.70000 -0.56	13.65	12.61	13.46	192,547
11 May 21	13.26000 +0.42	13.45	12.21	12.38	281,012
10 May 21	12.84000 -0.83	13.58	12.79	13.48	151,033
07 May 21	13.67000 +0.40	14.20	12.90	13.40	202,496
06 May 21	13.27000 -1.45	14.40	13.08	14.40	232,297
05 May 21	14.72000 +0.39	14.73	14.34	14.46	72,642
04 May 21	14.33000 -0.94	15.37	14.27	15.25	153,560
03 May 21	15.27000 -0.55	15.71	15.15	15.69	96,978
30 Apr 21	15.82000 +0.00	16.39	15.67	15.75	100,920
29 Apr 21	15.82000 -0.24	16.26	15.54	15.60	102,795
28 Apr 21	16.06000 -0.76	16.87	15.97	16.65	98,689
27 Apr 21	16.82000 +0.34	17.03	16.56	16.58	67,982
26 Apr 21	16.48000 +0.54	16.57	15.94	16.05	74,497
23 Apr 21	15.94000 -0.21	16.30	15.75	16.26	50,038
22 Apr 21	16.15000 +0.56	16.26	15.52	15.78	82,012
21 Apr 21	15.59000 +0.64	15.67	15.01	15.05	78,382
20 Apr 21	14.95000 -1.04	15.81	14.80	15.66	202,188
19 Apr 21	15.99000 -0.01	16.54	15.92	16.18	98,943
16 Apr 21	16.00000 -0.33	16.88	15.90	16.22	118,234
15 Apr 21	16.33000 -0.34	16.55	16.17	16.54	52,182
14 Apr 21	16.67000 +0.50	16.92	15.86	16.46	94,047
13 Apr 21	16.17000 +0.25	16.36	15.62	15.92	64,506
12 Apr 21	15.92000 -0.76	16.68	15.54	16.68	138,383
09 Apr 21	16.68000 +0.13	17.60	16.59	17.05	115,097
08 Apr 21	16.55000 +0.07	16.73	16.32	16.41	102,434
07 Apr 21	16.48000 -0.54	17.23	16.40	16.88	116,652
06 Apr 21	17.02000 -0.56	18.00	16.90	17.94	94,621
01 Apr 21	17.58000 +1.16	18.24	16.92	17.16	215,064
31 Mar 21	16.42000 +0.08	16.62	15.84	16.32	86,138
30 Mar 21	16.34000 +0.22	16.60	15.74	16.28	83,446
29 Mar 21	16.12000 -0.12	16.44	15.88	16.44	93,382
26 Mar 21	16.24000 +0.12	17.16	16.08	16.64	137,807
25 Mar 21	16.12000 -0.40	16.34	15.14	16.10	261,719
24 Mar 21	16.52000 -0.68	17.32	16.46	17.20	95,596
23 Mar 21	17.20000 -0.80	17.88	17.10	17.78	76,374
22 Mar 21	18.00000 +0.62	18.04	17.18	17.36	126,978
19 Mar 21	17.38000 -0.16	17.40	16.82	17.24	116,691
18 Mar 21	17.54000 +0.02	18.08	17.36	17.66	84,285
17 Mar 21	17.52000 -1.44	18.54	17.34	18.54	187,539
16 Mar 21	18.96000 +1.52	19.92	18.12	18.12	319,051
15 Mar 21	17.44000 +0.76	17.80	16.60	16.82	178,386
12 Mar 21	16.68000 -0.82	17.78	16.52	17.50	151,376
11 Mar 21	17.50000 -0.08	17.60	16.36	16.98	227,465
10 Mar 21	17.58000 +1.14	18.56	17.10	18.40	466,130
09 Mar 21	16.44000 +0.30	16.88	15.50	15.74	212,971
08 Mar 21	16.14000 +1.70	16.46	14.96	15.02	283,119
05 Mar 21	14.44000 -2.10	16.36	14.36	16.04	256,296
04 Mar 21	16.54000 -1.38	17.56	15.68	17.24	295,075
03 Mar 21	17.92000 -0.70	18.66	17.20	18.66	120,342
02 Mar 21	18.62000 -0.20	19.00	18.42	18.88	87,552
01 Mar 21	18.82000 +1.02	19.00	17.98	18.36	137,246
26 Feb 21	17.80000 -0.14	18.22	16.52	16.96	403,217
25 Feb 21	17.94000 -0.70	18.80	17.64	18.80	150,906
24 Feb 21	18.64000 +0.56	19.08	18.00	18.14	147,760
23 Feb 21	18.08000 -1.74	19.56	16.48	19.46	330,124
22 Feb 21	19.82000 -0.88	20.70	19.72	20.70	72,974
19 Feb 21	20.70000 +0.72	20.75	19.78	20.00	99,744
18 Feb 21	19.98000 -1.22	21.55	19.54	21.10	179,979
17 Feb 21	21.20000 -2.30	23.35	20.95	23.10	260,296
16 Feb 21	23.50000 +0.75	24.70	23.40	24.10	205,716
15 Feb 21	22.75000 -0.15	23.15	22.30	22.65	63,148
12 Feb 21	22.90000 +0.05	22.95	21.90	22.50	106,293
11 Feb 21	22.85000 +0.60	23.10	21.50	21.70	127,002
10 Feb 21	22.25000 -0.75	23.25	21.75	23.00	109,999
09 Feb 21	23.00000 -0.30	23.95	22.65	23.60	129,481
08 Feb 21	23.30000 +1.25	23.65	21.85	22.35	161,599
05 Feb 21	22.05000 +0.95	22.75	21.50	21.60	190,947
04 Feb 21	21.10000 -2.10	21.75	19.98	20.10	625,358
03 Feb 21	23.20000 -1.35	24.90	23.10	24.45	153,094
02 Feb 21	24.55000 +0.95	24.95	23.75	23.90	103,804
01 Feb 21	23.60000 +0.30	23.95	22.65	22.65	95,266
29 Jan 21	23.30000 -0.40	23.90	23.00	23.25	106,524
28 Jan 21	23.70000 -0.65	24.85	22.40	22.90	182,402
27 Jan 21	24.35000 -1.20	25.25	22.85	25.10	177,532
26 Jan 21	25.55000 +0.15	26.70	25.20	25.35	87,221
25 Jan 21	25.40000 -0.45	25.95	24.80	25.85	125,706
22 Jan 21	25.85000 -0.75	26.30	25.20	25.95	135,719
21 Jan 21	26.60000 -1.40	27.80	26.30	27.50	148,840
20 Jan 21	28.00000 +0.60	28.45	26.45	27.00	213,073
19 Jan 21	27.40000 +1.15	28.15	26.15	26.25	232,869
18 Jan 21	26.25000 +0.75	26.45	25.25	25.30	142,476
15 Jan 21	25.50000 -0.20	26.20	24.75	25.25	227,516
14 Jan 21	25.70000 +1.25	25.95	23.95	24.30	203,009
13 Jan 21	24.45000 +1.65	24.70	22.65	23.15	177,898
12 Jan 21	22.80000 -0.45	23.20	22.50	22.90	140,363
11 Jan 21	23.25000 -1.65	24.30	23.00	24.15	147,033
08 Jan 21	24.90000 +1.65	25.55	23.50	23.50	234,309
07 Jan 21	23.25000 +0.40	23.35	22.15	22.35	117,204
06 Jan 21	22.85000 +0.70	23.05	22.00	22.30	125,192
05 Jan 21	22.15000 -0.65	23.65	21.60	22.70	163,307
04 Jan 21	22.80000 -1.60	23.75	22.20	23.25	242,277
31 Dec 20	24.40000 -0.10	24.55	23.60	24.00	32,127
30 Dec 20	24.50000 +0.75	25.55	23.80	23.80	86,346
29 Dec 20	23.75000 -2.95	25.90	23.30	25.85	233,469
28 Dec 20	26.70000 +0.45	27.30	24.70	25.40	238,288
24 Dec 20	26.25000 +0.80	26.55	25.25	25.60	98,825
23 Dec 20	25.45000 +0.75	25.90	23.85	24.50	242,213
22 Dec 20	24.70000 +2.05	24.75	22.40	22.65	206,560
21 Dec 20	22.65000 +0.25	23.25	21.10	22.00	229,383
18 Dec 20	22.40000 -0.05	22.80	22.10	22.10	106,298
17 Dec 20	22.45000 -1.30	23.40	22.30	23.25	97,074
16 Dec 20	23.75000 +1.30	24.30	21.10	21.25	271,866
15 Dec 20	22.45000 -2.80	23.80	22.05	23.50	315,907
14 Dec 20	25.25000 -0.50	25.60	24.15	25.50	228,771
11 Dec 20	25.75000 +2.40	25.85	23.30	24.40	332,118
10 Dec 20	23.35000 -1.35	23.75	21.30	22.90	209,353
09 Dec 20	24.70000 +0.00	24.85	23.35	24.40	198,984
08 Dec 20	24.70000 +0.60	25.00	23.70	24.00	288,632
07 Dec 20	24.10000 +0.25	24.65	22.35	23.50	313,076
04 Dec 20	23.85000 +0.85	24.20	22.05	23.65	267,296
03 Dec 20	23.00000 +1.35	23.35	21.70	21.75	160,478
02 Dec 20	21.65000 -0.85	22.30	20.30	22.30	198,095
01 Dec 20	22.50000 +2.20	23.00	20.75	20.75	292,399
30 Nov 20	20.30000 +0.64	20.65	19.78	19.80	153,317
27 Nov 20	19.66000 +0.20	19.78	19.00	19.22	84,706
26 Nov 20	19.46000 +1.14	19.50	18.46	18.50	128,868
25 Nov 20	18.32000 -0.26	19.20	18.06	18.70	131,922
24 Nov 20	18.58000 +0.42	18.76	18.08	18.36	89,608
23 Nov 20	18.16000 +0.56	18.32	17.84	17.92	72,614
20 Nov 20	17.60000 -0.36	18.36	17.58	18.34	91,427
19 Nov 20	17.96000 +0.60	18.34	16.94	17.40	145,047
18 Nov 20	17.36000 +1.08	17.90	16.72	17.12	161,615
17 Nov 20	16.28000 -0.36	16.74	16.04	16.54	61,062
16 Nov 20	16.64000 +0.70	16.76	15.90	15.98	98,968
13 Nov 20	15.94000 +0.82	16.00	15.00	15.20	71,858
12 Nov 20	15.12000 +0.30	15.12	14.56	15.04	46,861
11 Nov 20	14.82000 +0.24	15.14	14.54	14.66	59,136
10 Nov 20	14.58000 -0.62	15.36	14.38	15.36	74,624
09 Nov 20	15.20000 +1.06	15.28	14.00	14.44	108,771
06 Nov 20	14.14000 -0.62	15.00	14.08	14.80	77,478
05 Nov 20	14.76000 +0.46	14.84	14.10	14.14	61,194
04 Nov 20	14.30000 +0.26	14.42	13.64	13.72	100,544
03 Nov 20	14.04000 +0.30	14.30	13.76	13.80	71,492
02 Nov 20	13.74000 +0.06	14.66	13.64	13.90	75,222
30 Oct 20	13.68000 -0.40	14.32	13.66	13.94	39,358
29 Oct 20	14.08000 +0.12	14.40	13.80	13.90	39,405
28 Oct 20	13.96000 -0.84	14.46	13.96	14.46	49,576
27 Oct 20	14.80000 +0.02	15.36	14.32	14.84	45,324
26 Oct 20	14.78000 -0.62	16.20	14.76	15.96	115,660
23 Oct 20	15.40000 +0.48	15.54	14.72	14.94	63,968
22 Oct 20	14.92000 +0.26	15.10	14.04	14.56	68,479
21 Oct 20	14.66000 -0.32	15.60	14.52	15.60	77,863
20 Oct 20	14.98000 -1.22	15.82	14.96	15.82	81,040
19 Oct 20	16.20000 +0.22	17.26	16.12	16.52	48,720
16 Oct 20	15.98000 -0.52	16.78	15.34	16.56	91,513
15 Oct 20	16.50000 -2.44	18.30	16.44	18.22	112,874
14 Oct 20	18.94000 +2.26	19.08	17.22	17.38	219,977
13 Oct 20	16.68000 -0.22	17.00	16.34	16.60	30,257
12 Oct 20	16.90000 +0.28	17.46	16.76	16.90	63,234
09 Oct 20	16.62000 +0.14	16.76	16.30	16.66	25,858
08 Oct 20	16.48000 +0.88	16.60	15.60	15.70	50,676
07 Oct 20	15.60000 -0.14	15.84	15.32	15.60	38,511
06 Oct 20	15.74000 +0.70	15.78	15.24	15.24	43,091
05 Oct 20	15.04000 -0.32	15.24	14.20	15.00	71,510
02 Oct 20	15.36000 -0.40	15.92	15.20	15.66	39,256
01 Oct 20	15.76000 -0.08	16.54	15.64	15.90	36,241
30 Sep 20	15.84000 +0.10	15.84	15.32	15.32	29,920
29 Sep 20	15.74000 +0.04	15.98	15.40	15.76	34,546
28 Sep 20	15.70000 +0.46	15.98	15.24	15.44	37,831
25 Sep 20	15.24000 +0.08	15.32	14.64	15.02	52,935
24 Sep 20	15.16000 -1.22	16.04	14.92	16.04	80,355
23 Sep 20	16.38000 +0.42	16.58	16.10	16.10	29,506
22 Sep 20	15.96000 -0.54	16.64	15.78	16.26	55,657
21 Sep 20	16.50000 -0.76	17.66	16.46	17.40	82,124
18 Sep 20	17.26000 +0.02	17.36	17.04	17.30	39,884
17 Sep 20	17.24000 +0.24	17.40	16.70	16.92	45,039
16 Sep 20	17.00000 +0.26	17.30	16.52	16.88	96,534
15 Sep 20	16.74000 +1.00	16.76	15.74	15.90	119,849
14 Sep 20	15.74000 +1.16	15.88	14.68	14.84	107,569
11 Sep 20	14.58000 +0.22	15.08	14.28	14.44	61,834
10 Sep 20	14.36000 +0.36	14.78	14.02	14.10	44,200
09 Sep 20	14.00000 +0.16	14.16	13.64	13.76	44,457
08 Sep 20	13.84000 -0.56	14.40	13.68	14.20	69,827
07 Sep 20	14.40000 +0.50	14.40	13.78	13.90	34,734
04 Sep 20	13.90000 -0.82	14.74	13.44	14.54	106,174
03 Sep 20	14.72000 -0.78	15.60	14.66	15.50	49,423
02 Sep 20	15.50000 +0.22	15.60	15.06	15.60	49,417
01 Sep 20	15.28000 +0.02	16.00	15.20	15.20	55,891
31 Aug 20	15.26000 -0.14	15.54	15.04	15.20	44,611
28 Aug 20	15.40000 -0.02	15.52	15.14	15.28	55,443
27 Aug 20	15.42000 -0.22	15.86	15.28	15.44	23,043
26 Aug 20	15.64000 +0.16	15.78	15.44	15.48	30,324
25 Aug 20	15.48000 -0.12	15.76	15.36	15.76	24,418
24 Aug 20	15.60000 +0.16	16.04	15.48	15.72	40,370
21 Aug 20	15.44000 -0.34	15.78	15.26	15.78	33,743
20 Aug 20	15.78000 -0.16	16.36	15.32	15.74	70,431
19 Aug 20	15.94000 +0.92	16.48	15.50	15.60	131,347
18 Aug 20	15.02000 +0.10	15.16	14.24	14.62	71,586
17 Aug 20	14.92000 +0.60	14.96	14.28	14.28	34,281
14 Aug 20	14.32000 -0.12	14.62	14.32	14.32	37,379
13 Aug 20	14.44000 -0.12	14.86	14.18	14.86	46,359
12 Aug 20	14.56000 -0.70	14.96	14.32	14.88	64,018
11 Aug 20	15.26000 +0.50	15.58	14.82	14.92	81,432
10 Aug 20	14.76000 -0.20	15.18	14.62	15.06	38,072
07 Aug 20	14.96000 +0.28	14.96	14.02	14.32	47,606
06 Aug 20	14.68000 +0.00	15.10	14.46	14.86	61,888
05 Aug 20	14.68000 +0.06	14.84	14.32	14.50	56,069
04 Aug 20	14.62000 +0.62	15.00	14.30	14.68	99,603
03 Aug 20	14.00000 +0.60	14.06	13.26	13.30	32,256
31 Jul 20	13.40000 -0.12	13.78	13.26	13.78	44,206
30 Jul 20	13.52000 -0.12	13.88	13.26	13.80	65,770
29 Jul 20	13.64000 -0.92	14.30	13.54	14.28	76,600
28 Jul 20	14.56000 +0.36	15.14	14.46	14.46	89,147
27 Jul 20	14.20000 +0.16	14.48	13.92	14.10	46,270
24 Jul 20	14.04000 -0.90	14.74	13.96	14.74	90,039
23 Jul 20	14.94000 +0.24	15.32	14.74	14.98	44,412
22 Jul 20	14.70000 -0.56	15.20	14.62	15.06	71,329
21 Jul 20	15.26000 -0.50	15.98	15.10	15.88	79,481
20 Jul 20	15.76000 +0.64	15.90	14.90	15.16	71,805
17 Jul 20	15.12000 +0.06	15.36	14.78	14.82	56,931
16 Jul 20	15.06000 -0.24	15.54	14.84	15.38	88,308
15 Jul 20	15.30000 +0.78	15.38	14.40	14.54	93,550
14 Jul 20	14.52000 -0.48	14.78	14.20	14.78	95,505
13 Jul 20	15.00000 -0.10	15.58	14.80	15.10	72,666
10 Jul 20	15.10000 +0.26	15.90	15.06	15.06	57,920
09 Jul 20	14.84000 -0.56	15.62	14.84	15.30	60,792
08 Jul 20	15.40000 +1.12	16.30	14.08	14.16	138,313
07 Jul 20	14.28000 -2.52	15.00	13.50	13.70	461,114
06 Jul 20	16.80000 +0.28	16.84	16.42	16.52	36,720
03 Jul 20	16.52000 +0.00	16.66	16.22	16.60	38,194
02 Jul 20	16.52000 +0.66	16.84	15.96	15.96	73,457
01 Jul 20	15.86000 +0.00	16.02	15.52	15.88	36,140
30 Jun 20	15.86000 -0.30	16.12	15.48	16.00	82,975
29 Jun 20	16.16000 -0.22	16.36	15.70	16.00	69,226
26 Jun 20	16.38000 +0.08	16.86	16.06	16.48	93,784
25 Jun 20	16.30000 +0.30	16.64	15.84	16.10	64,508
24 Jun 20	16.00000 -1.02	16.88	15.82	16.66	77,190
23 Jun 20	17.02000 +1.62	17.08	15.78	16.08	219,032
22 Jun 20	15.40000 +0.64	16.12	15.32	15.38	120,259
19 Jun 20	14.76000 +0.56	15.32	14.06	14.30	80,169
18 Jun 20	14.20000 -0.44	14.68	14.04	14.58	45,766
17 Jun 20	14.64000 +0.12	14.96	14.32	14.32	54,734
16 Jun 20	14.52000 +0.24	15.04	14.32	14.62	117,462
15 Jun 20	14.28000 -0.06	14.38	13.50	14.02	86,752
12 Jun 20	14.34000 -0.06	14.60	13.92	14.18	119,446
11 Jun 20	14.40000 -0.74	14.84	14.34	14.84	62,022
10 Jun 20	15.14000 +0.40	15.48	14.94	14.94	95,840
09 Jun 20	14.74000 -0.36	15.56	14.64	15.00	59,940
08 Jun 20	15.10000 +0.20	15.28	14.40	14.46	90,585
05 Jun 20	14.90000 -1.08	15.74	14.48	15.40	162,013
04 Jun 20	15.98000 -0.52	16.18	15.10	15.90	133,719
03 Jun 20	16.50000 -0.74	17.48	16.28	17.22	74,546
02 Jun 20	17.24000 +0.96	17.38	16.40	16.68	97,405
01 Jun 20	16.28000 -0.22	16.72	16.04	16.60	67,046
29 May 20	16.50000 -0.80	17.50	16.06	16.32	201,233
28 May 20	17.30000 +0.12	17.70	16.80	16.80	113,172
27 May 20	17.18000 -1.10	17.68	16.48	17.60	108,731
26 May 20	18.28000 +0.00	19.06	18.16	18.22	99,629
25 May 20	18.28000 -0.54	19.36	18.22	19.12	100,882
22 May 20	18.82000 +0.92	19.68	18.36	18.56	204,621
21 May 20	17.90000 +0.06	18.34	17.18	17.82	82,277
20 May 20	17.84000 +0.42	18.32	16.48	17.42	150,429
19 May 20	17.42000 -0.46	18.00	15.28	18.00	228,625
18 May 20	17.88000 +0.58	19.18	17.56	17.80	214,299
15 May 20	17.30000 +2.40	17.76	15.20	16.16	293,458
14 May 20	14.90000 +1.54	15.12	13.80	13.80	218,408
13 May 20	13.36000 -0.52	13.86	13.20	13.86	55,940
12 May 20	13.88000 -0.10	14.00	13.32	13.86	72,819
11 May 20	13.98000 +0.40	13.98	13.64	13.84	71,779
08 May 20	13.58000 +0.62	13.68	13.06	13.06	80,884
07 May 20	12.96000 +0.10	13.00	12.58	13.00	47,365
06 May 20	12.86000 -0.20	13.20	12.52	12.92	30,525
05 May 20	13.06000 +0.62	13.38	12.74	12.76	63,095
04 May 20	12.44000 +0.14	12.78	10.82	11.30	184,646
30 Apr 20	12.30000 -0.40	13.14	12.10	12.98	85,117
29 Apr 20	12.70000 +0.60	12.70	11.96	12.00	67,892
28 Apr 20	12.10000 +0.64	12.34	11.80	12.02	94,886
27 Apr 20	11.46000 +0.02	11.50	11.02	11.50	69,032
24 Apr 20	11.44000 -0.80	12.02	11.20	11.72	55,987
23 Apr 20	12.24000 -0.12	12.36	11.70	12.10	63,585
22 Apr 20	12.36000 +1.04	12.36	11.54	11.56	96,840
21 Apr 20	11.32000 -1.54	12.50	11.20	12.28	192,189
20 Apr 20	12.86000 +1.88	12.86	10.80	11.48	380,773
17 Apr 20	10.98000 +1.00	11.18	10.46	10.70	254,098
16 Apr 20	9.98000 +0.08	10.10	9.34	9.90	169,268
15 Apr 20	9.90000 +0.76	10.64	9.50	10.36	363,967
14 Apr 20	9.14000 +0.87	9.44	8.86	9.26	251,333
09 Apr 20	8.27000 -0.26	9.11	8.26	8.77	240,473
08 Apr 20	8.53000 +0.53	8.74	8.28	8.40	228,421
07 Apr 20	8.00000 +0.15	8.47	7.90	8.07	238,225
06 Apr 20	7.85000 +0.25	8.09	7.66	7.81	168,063
03 Apr 20	7.60000 -0.30	7.80	7.50	7.80	118,069
02 Apr 20	7.90000 -0.10	8.10	7.54	7.86	137,254
01 Apr 20	8.00000 -0.45	8.19	7.75	8.04	111,840
31 Mar 20	8.45000 +0.52	8.80	8.19	8.70	195,107
30 Mar 20	7.93000 -0.07	8.39	7.63	7.91	171,738
27 Mar 20	8.00000 +0.40	8.00	7.41	7.80	191,132
26 Mar 20	7.60000 -0.05	7.84	7.39	7.64	183,079
25 Mar 20	7.65000 +0.26	8.15	7.41	7.74	235,417
24 Mar 20	7.39500 -0.05	7.74	7.30	7.50	390,781
23 Mar 20	7.44000 +0.06	7.64	7.22	7.22	251,509
20 Mar 20	7.38000 -0.03	7.84	7.34	7.75	328,571
19 Mar 20	7.41000 -0.04	7.75	7.41	7.75	280,216
18 Mar 20	7.44500 -0.66	8.26	7.20	8.20	309,327
17 Mar 20	8.10000 -0.32	8.69	7.51	7.99	312,906
16 Mar 20	8.42500 -0.31	8.53	6.55	8.50	199,296
13 Mar 20	8.74000 -0.07	9.84	8.51	9.20	155,387
12 Mar 20	8.81000 -1.62	10.00	8.61	10.00	179,040
11 Mar 20	10.43000 +0.03	11.12	10.19	10.88	107,864
10 Mar 20	10.40000 -0.59	11.69	10.40	11.00	94,857
09 Mar 20	10.99000 -1.46	11.67	10.70	11.50	122,117
06 Mar 20	12.45000 -1.45	13.90	12.38	13.30	193,533
05 Mar 20	13.90000 -0.64	14.81	13.27	14.72	79,688
04 Mar 20	14.54000 +0.36	14.57	14.10	14.26	55,570
03 Mar 20	14.18000 +0.23	14.65	14.03	14.32	74,488
02 Mar 20	13.95000 -0.12	14.48	13.41	14.07	63,364
28 Feb 20	14.07000 -0.48	14.14	12.92	13.32	127,396
27 Feb 20	14.55000 -0.58	15.23	14.04	15.10	92,148
26 Feb 20	15.13000 -0.16	15.48	14.35	15.00	58,162
25 Feb 20	15.29000 -0.28	15.87	15.29	15.80	31,996
24 Feb 20	15.57000 -1.34	16.65	15.55	16.50	83,114
21 Feb 20	16.91000 -0.38	17.20	16.76	17.12	52,261
20 Feb 20	17.29000 +0.59	17.49	16.89	16.89	87,208
19 Feb 20	16.70000 +0.93	16.70	16.01	16.49	74,801
18 Feb 20	15.77000 -0.12	15.89	15.43	15.89	58,067
17 Feb 20	15.89000 -0.39	16.27	15.76	16.20	23,141
14 Feb 20	16.28000 -0.12	16.38	15.98	16.20	34,326
13 Feb 20	16.40000 -0.18	16.76	16.25	16.58	49,515
12 Feb 20	16.58000 +0.33	16.75	16.04	16.29	51,837
11 Feb 20	16.25000 +0.41	16.44	15.94	16.02	56,384
10 Feb 20	15.84000 +0.55	15.95	15.10	15.62	72,334
07 Feb 20	15.29000 -0.18	15.55	15.06	15.54	38,249
06 Feb 20	15.47000 +0.14	15.59	15.19	15.48	51,215
05 Feb 20	15.33000 +0.46	15.38	14.63	14.80	68,962
04 Feb 20	14.87000 +0.61	15.02	14.12	14.12	72,172
03 Feb 20	14.26000 +0.22	14.39	13.84	14.20	35,927
31 Jan 20	14.04000 -0.41	14.50	13.82	14.26	63,267
30 Jan 20	14.45000 -0.38	14.78	14.18	14.48	55,942
29 Jan 20	14.83000 -0.10	15.25	14.68	14.85	57,234
28 Jan 20	14.93000 +0.25	15.46	14.56	14.94	54,414
27 Jan 20	14.68000 -0.56	14.94	14.37	14.75	76,948
24 Jan 20	15.24000 -0.10	15.84	14.96	15.50	81,632
23 Jan 20	15.34000 -0.72	16.01	15.18	15.90	61,669
22 Jan 20	16.06000 -0.59	16.46	15.95	16.46	67,631
21 Jan 20	16.65000 -0.35	17.14	16.45	17.14	68,206
20 Jan 20	17.00000 +0.38	17.23	16.41	16.51	71,597
17 Jan 20	16.62000 +0.12	16.85	16.27	16.50	33,887
16 Jan 20	16.50000 -0.18	16.96	16.38	16.83	55,174
15 Jan 20	16.68000 +0.48	16.90	16.31	16.53	68,548
14 Jan 20	16.20000 +0.24	16.22	15.85	16.06	43,784
13 Jan 20	15.96000 -0.36	17.49	15.83	16.99	164,137
10 Jan 20	16.32000 +0.77	16.52	15.73	15.78	49,187
09 Jan 20	15.55000 +0.33	16.02	15.38	15.39	47,570
08 Jan 20	15.22000 -0.21	15.38	15.10	15.38	33,355
07 Jan 20	15.43000 +0.15	15.49	14.75	15.30	72,582
06 Jan 20	15.28000 -0.39	15.76	15.11	15.68	36,720
03 Jan 20	15.67000 -0.44	16.05	15.52	15.88	40,035
02 Jan 20	16.11000 +0.43	16.33	15.40	15.59	79,773
31 Dec 19	15.68000 -0.03	15.87	15.41	15.68	22,160
30 Dec 19	15.71000 -0.73	16.64	15.15	16.20	128,121
27 Dec 19	16.44000 -0.73	17.04	16.03	16.72	69,682
24 Dec 19	17.17000 -0.09	17.19	16.79	17.06	11,165
23 Dec 19	17.26000 +0.40	17.26	16.22	16.44	66,927
20 Dec 19	16.86000 -0.25	16.97	16.45	16.59	71,152
19 Dec 19	17.11000 -0.61	17.82	16.86	17.57	138,851
18 Dec 19	17.72000 +3.05	17.74	15.76	16.00	378,342
17 Dec 19	14.67000 +0.35	14.67	13.85	14.03	85,732
16 Dec 19	14.32000 -0.14	14.45	14.14	14.45	24,520
13 Dec 19	14.46000 +0.23	14.60	14.11	14.11	43,028
12 Dec 19	14.23000 -0.07	14.64	14.03	14.10	42,900
11 Dec 19	14.30000 +0.64	14.41	13.54	13.72	78,585
10 Dec 19	13.66000 +0.17	13.66	13.15	13.49	24,662
09 Dec 19	13.49000 +0.13	13.49	13.11	13.36	43,590
06 Dec 19	13.36000 +0.24	13.40	13.04	13.04	15,251
05 Dec 19	13.12000 +0.01	13.30	12.89	13.11	24,698
04 Dec 19	13.11000 +0.04	13.23	12.88	13.10	38,658
03 Dec 19	13.07000 +0.32	13.20	12.90	12.97	46,997
02 Dec 19	12.75000 +0.20	12.87	12.26	12.53	64,955
29 Nov 19	12.55000 -0.09	12.72	12.46	12.50	25,211
28 Nov 19	12.64000 -0.27	12.84	12.49	12.84	15,934
27 Nov 19	12.91000 +0.33	12.95	12.60	12.70	22,583
26 Nov 19	12.58000 -0.16	12.76	12.35	12.67	47,202
25 Nov 19	12.74000 +0.69	12.80	12.10	12.19	41,041
22 Nov 19	12.05000 +0.05	12.29	11.84	11.84	26,266
21 Nov 19	12.00000 +0.29	12.00	11.62	11.75	21,613
20 Nov 19	11.71000 -0.28	11.96	11.32	11.96	58,479
19 Nov 19	11.99000 -0.17	12.10	11.70	12.06	31,161
18 Nov 19	12.16000 -0.17	12.53	12.08	12.43	36,228
15 Nov 19	12.33000 -0.12	12.56	12.05	12.56	47,954
14 Nov 19	12.45000 +0.55	12.70	12.21	12.49	101,920
13 Nov 19	11.90000 -0.08	12.04	11.78	11.98	27,319
12 Nov 19	11.98000 -0.12	12.25	11.95	12.00	51,288
11 Nov 19	12.10000 +0.48	12.19	11.65	11.65	37,343
08 Nov 19	11.62000 +0.12	11.69	11.25	11.40	37,491
07 Nov 19	11.50000 +0.18	11.72	11.00	11.42	69,243
06 Nov 19	11.32000 +0.26	11.33	10.93	11.09	56,995
05 Nov 19	11.06000 -0.25	11.27	11.04	11.20	23,623
04 Nov 19	11.31000 +0.45	11.41	10.95	10.98	72,897
01 Nov 19	10.86000 +0.36	11.00	10.46	10.63	32,057
31 Oct 19	10.50000 -0.08	10.69	10.23	10.60	54,303
30 Oct 19	10.58000 +0.56	10.60	9.73	9.98	105,178
29 Oct 19	10.02000 -0.08	10.05	9.69	9.98	69,744
28 Oct 19	10.10000 +0.38	10.11	9.51	9.84	58,763
25 Oct 19	9.72500 +0.30	9.89	9.34	9.50	55,837
24 Oct 19	9.42500 +0.17	9.63	9.21	9.38	43,123
23 Oct 19	9.25500 +0.02	9.42	9.20	9.41	38,570
22 Oct 19	9.24000 +0.04	9.44	8.99	9.19	47,765
21 Oct 19	9.20000 +0.21	9.23	8.65	8.99	54,586
18 Oct 19	8.99000 -0.36	9.46	8.95	9.32	33,156
17 Oct 19	9.35000 +0.15	9.47	9.11	9.20	28,950
16 Oct 19	9.20000 +0.16	9.43	9.11	9.12	49,817
15 Oct 19	9.03500 +0.13	9.19	8.77	8.77	45,735
14 Oct 19	8.91000 -0.20	8.91	8.56	8.79	37,158
11 Oct 19	9.11500 +0.23	9.11	8.79	8.86	41,291
10 Oct 19	8.88000 -0.19	9.03	8.55	9.00	61,432
09 Oct 19	9.07500 -0.10	9.22	8.97	9.06	25,873
08 Oct 19	9.17000 -0.19	9.38	9.08	9.10	35,845
07 Oct 19	9.36500 +0.30	9.37	8.97	9.02	57,236
04 Oct 19	9.06000 -0.04	9.26	8.78	9.23	80,224
03 Oct 19	9.10500 -0.39	9.40	9.02	9.40	48,721
02 Oct 19	9.49000 -0.65	10.35	9.45	10.35	92,269
01 Oct 19	10.14000 +0.70	10.25	9.56	9.56	84,579
30 Sep 19	9.44000 -0.22	9.72	9.36	9.70	48,612
27 Sep 19	9.66000 +0.22	9.84	9.11	9.58	96,856
26 Sep 19	9.44000 -0.26	9.90	9.35	9.60	78,120
25 Sep 19	9.69500 -0.19	9.94	9.60	9.85	55,065
24 Sep 19	9.88500 -0.43	10.38	9.85	10.31	85,082
23 Sep 19	10.31000 -0.44	10.74	10.14	10.74	71,497
20 Sep 19	10.75000 -0.13	10.92	10.70	10.70	24,463
19 Sep 19	10.88000 -0.32	11.29	10.88	11.20	40,579
18 Sep 19	11.20000 -0.18	11.41	11.18	11.36	33,391
17 Sep 19	11.38000 -0.14	11.66	11.37	11.61	17,928
16 Sep 19	11.52000 +0.11	11.67	11.22	11.40	27,434
13 Sep 19	11.41000 -0.25	11.47	11.24	11.42	28,707
12 Sep 19	11.66000 +0.19	11.72	11.25	11.41	50,496
11 Sep 19	11.47000 +0.11	11.57	11.33	11.39	43,931
10 Sep 19	11.36000 +0.46	11.43	10.69	10.82	61,939
09 Sep 19	10.90000 -0.48	11.22	10.81	11.14	37,131
06 Sep 19	11.38000 +0.08	11.59	11.17	11.37	38,789
05 Sep 19	11.30000 +0.37	11.36	10.90	10.97	54,848
04 Sep 19	10.93000 +0.33	11.00	10.65	10.80	64,229
03 Sep 19	10.60000 -0.41	11.01	10.55	11.00	62,022
02 Sep 19	11.01000 +0.00	11.32	10.98	11.00	29,323
30 Aug 19	11.01000 +0.07	11.39	10.91	11.15	45,729
29 Aug 19	10.94000 +0.02	11.19	10.81	10.81	30,033
28 Aug 19	10.92000 -0.01	11.54	10.74	10.82	111,226
27 Aug 19	10.93000 -0.10	11.19	10.87	10.96	31,497
26 Aug 19	11.03000 -0.20	11.35	10.57	11.00	49,140
23 Aug 19	11.23000 -0.16	11.54	11.05	11.53	33,835
22 Aug 19	11.39000 -0.26	11.70	11.24	11.55	24,458
21 Aug 19	11.65000 +0.29	11.82	11.17	11.30	49,597
20 Aug 19	11.36000 -0.25	11.86	11.30	11.76	43,372
19 Aug 19	11.61000 +0.41	11.71	11.26	11.28	24,465
16 Aug 19	11.20000 +0.52	11.28	10.66	10.66	23,724
15 Aug 19	10.68000 -0.67	11.17	10.56	11.16	65,636
14 Aug 19	11.35000 -0.62	11.84	11.22	11.84	38,400
13 Aug 19	11.97000 +0.20	12.15	11.60	11.66	25,909
12 Aug 19	11.77000 -0.37	12.03	11.29	12.03	75,482
09 Aug 19	12.14000 -0.20	12.59	12.07	12.47	71,104
08 Aug 19	12.34000 +0.98	12.34	11.22	11.22	57,710
07 Aug 19	11.36000 -0.49	11.69	10.06	10.06	128,964
06 Aug 19	11.85000 +0.08	12.44	11.81	11.82	64,003
05 Aug 19	11.77000 -0.98	12.52	11.68	12.52	71,291
02 Aug 19	12.75000 -0.73	13.35	12.58	13.23	53,358
01 Aug 19	13.48000 -0.05	13.67	13.18	13.45	36,998
31 Jul 19	13.53000 +0.28	13.73	13.35	13.35	41,772
30 Jul 19	13.25000 -0.20	13.79	13.20	13.59	46,987
29 Jul 19	13.45000 -0.34	14.04	13.42	13.74	23,025
26 Jul 19	13.79000 +0.26	14.08	13.48	13.50	61,619
25 Jul 19	13.53000 -0.43	14.05	13.46	13.90	18,465
24 Jul 19	13.96000 +0.29	14.19	13.22	13.22	95,087
23 Jul 19	13.67000 -0.06	13.91	13.67	13.80	18,152
22 Jul 19	13.73000 +0.05	13.88	13.60	13.60	31,138
19 Jul 19	13.68000 +0.13	13.75	13.40	13.45	19,308
18 Jul 19	13.55000 -0.15	13.65	13.43	13.60	23,703
17 Jul 19	13.70000 -0.31	14.05	13.62	14.05	19,207
16 Jul 19	14.01000 -0.06	14.03	13.70	13.94	39,512
15 Jul 19	14.07000 -0.47	14.73	13.92	14.71	58,157
12 Jul 19	14.54000 -0.13	15.14	14.31	14.65	136,154
11 Jul 19	14.67000 -0.10	15.15	14.50	14.81	31,007
10 Jul 19	14.77000 +0.40	15.00	14.49	14.49	68,591
09 Jul 19	14.37000 +0.10	14.49	13.85	14.13	35,897
08 Jul 19	14.27000 -0.08	14.51	14.04	14.42	50,475
05 Jul 19	14.35000 +0.56	14.43	13.70	13.70	57,048
04 Jul 19	13.79000 -0.15	13.98	13.64	13.90	28,360
03 Jul 19	13.94000 +0.21	13.94	13.60	13.87	40,647
02 Jul 19	13.73000 -0.21	14.19	13.65	14.08	54,331
01 Jul 19	13.94000 +0.40	14.10	13.57	13.76	76,945
28 Jun 19	13.54000 +0.30	13.60	13.26	13.34	47,191
27 Jun 19	13.24000 +0.24	13.34	12.80	12.80	61,358
26 Jun 19	13.00000 -0.01	13.10	12.81	13.00	40,137
25 Jun 19	13.01000 -0.15	13.08	12.71	13.00	43,690
24 Jun 19	13.16000 +0.10	13.47	13.10	13.19	62,207
21 Jun 19	13.06000 +0.18	13.17	12.61	12.83	87,714
20 Jun 19	12.88000 -0.21	13.29	12.82	13.22	57,598
19 Jun 19	13.09000 -0.03	13.20	12.76	13.04	68,652
18 Jun 19	13.12000 +0.26	13.34	12.35	12.66	139,301
17 Jun 19	12.86000 -0.57	13.29	11.97	13.29	256,956
14 Jun 19	13.43000 -0.13	13.98	13.29	13.85	61,772
13 Jun 19	13.56000 +0.30	13.77	13.27	13.40	74,855
12 Jun 19	13.26000 -0.29	13.61	13.21	13.60	50,471
11 Jun 19	13.55000 -0.23	14.19	13.52	13.75	69,345
10 Jun 19	13.78000 +0.37	14.19	13.60	13.65	68,452
07 Jun 19	13.41000 +0.01	13.66	13.25	13.31	82,390
06 Jun 19	13.40000 -0.83	14.30	13.37	14.30	90,455
05 Jun 19	14.23000 +0.08	14.44	14.05	14.34	56,720
04 Jun 19	14.15000 +0.08	14.34	13.82	13.92	59,558
03 Jun 19	14.07000 -0.17	14.15	13.94	14.15	50,517
31 May 19	14.24000 -0.49	14.57	14.15	14.51	49,805
30 May 19	14.73000 -0.14	14.96	14.69	14.78	25,750
29 May 19	14.87000 -0.43	15.26	14.75	15.16	46,916
28 May 19	15.30000 -0.18	15.69	15.30	15.64	92,945
27 May 19	15.48000 +0.18	15.77	15.34	15.50	38,257
24 May 19	15.30000 -0.64	15.45	14.65	15.20	122,213
23 May 19	15.94000 -0.75	16.56	15.71	16.56	82,662
22 May 19	16.69000 -0.05	16.89	16.25	16.35	89,662
21 May 19	16.74000 +0.08	16.93	16.38	16.51	109,167
20 May 19	16.66000 -0.22	16.84	16.50	16.70	64,100
17 May 19	16.88000 -0.23	16.98	16.55	16.72	42,544
16 May 19	17.11000 +0.16	17.24	16.81	16.90	15,176
15 May 19	16.95000 +0.09	17.09	16.66	16.86	43,503
14 May 19	16.86000 +0.62	16.96	16.15	16.19	48,470
13 May 19	16.24000 -0.39	16.96	16.19	16.96	37,549
10 May 19	16.63000 -0.37	17.11	16.61	17.00	34,627
09 May 19	17.00000 -0.80	17.53	16.91	17.52	48,918
08 May 19	17.80000 +0.16	17.97	17.25	17.78	31,023
07 May 19	17.64000 +0.00	18.16	17.52	17.80	36,407
06 May 19	17.64000 -0.02	17.80	17.20	17.34	26,091
03 May 19	17.66000 -0.09	18.00	17.60	17.75	16,627
02 May 19	17.75000 -0.05	18.03	17.38	17.58	49,397
30 Apr 19	17.80000 -0.18	18.10	17.73	17.80	43,962
29 Apr 19	17.98000 +0.27	17.98	17.63	17.71	20,174
26 Apr 19	17.71000 +0.20	17.85	17.43	17.45	35,485
25 Apr 19	17.51000 -0.50	17.92	17.40	17.92	61,676
24 Apr 19	18.01000 -0.24	18.35	17.96	18.29	26,311
23 Apr 19	18.25000 +0.70	18.26	17.82	17.85	52,876
18 Apr 19	17.55000 +0.20	17.59	17.28	17.47	34,311
17 Apr 19	17.35000 -0.12	18.13	17.19	17.60	98,395
16 Apr 19	17.47000 +0.04	17.61	17.29	17.36	31,522
15 Apr 19	17.43000 +0.18	17.45	17.07	17.35	37,815
12 Apr 19	17.25000 -0.04	17.40	17.04	17.11	34,352
11 Apr 19	17.29000 -0.08	17.50	17.10	17.21	26,778
10 Apr 19	17.37000 -0.12	17.46	16.93	17.27	24,094
09 Apr 19	17.49000 -0.04	17.69	17.20	17.53	61,479
08 Apr 19	17.53000 -0.07	17.75	17.29	17.68	75,720
05 Apr 19	17.60000 +0.26	17.89	17.16	17.35	85,668
04 Apr 19	17.34000 +0.14	17.37	17.02	17.20	51,599
03 Apr 19	17.20000 +0.73	17.41	16.69	16.85	106,900
02 Apr 19	16.47000 +0.11	16.55	16.16	16.36	33,060
01 Apr 19	16.36000 +0.25	16.69	16.15	16.28	72,774
29 Mar 19	16.11000 +0.18	16.39	15.82	16.12	62,044
28 Mar 19	15.93000 +0.25	16.08	15.68	15.80	51,980
27 Mar 19	15.68000 -0.04	16.17	15.62	15.90	65,100
26 Mar 19	15.72000 +0.33	15.82	15.19	15.51	64,188
25 Mar 19	15.39000 -0.12	15.70	14.90	15.52	115,156
22 Mar 19	15.51000 -0.39	16.27	15.35	16.08	197,769
21 Mar 19	15.90000 -0.70	16.82	15.71	16.47	188,971
20 Mar 19	16.60000 -0.26	17.62	16.41	16.93	239,204
19 Mar 19	16.86000 -0.09	17.38	16.75	17.31	145,171
18 Mar 19	16.95000 +0.10	17.24	16.56	16.94	74,902
15 Mar 19	16.85000 +0.28	16.95	16.49	16.67	91,476
14 Mar 19	16.57000 +0.09	16.92	16.09	16.52	114,668
13 Mar 19	16.48000 +0.08	16.71	15.91	16.17	115,013
12 Mar 19	16.40000 +0.55	16.46	15.31	16.10	110,610
11 Mar 19	15.85000 +0.41	16.28	15.35	15.75	69,581
08 Mar 19	15.44000 -0.56	16.04	15.42	15.95	67,173
07 Mar 19	16.00000 -0.77	16.75	15.89	16.75	83,709
06 Mar 19	16.77000 -0.45	17.48	16.50	17.29	47,120
05 Mar 19	17.22000 +0.04	17.29	16.48	17.29	57,749
04 Mar 19	17.18000 +0.39	17.49	16.85	17.24	93,994
01 Mar 19	16.79000 +1.26	16.87	15.54	15.85	88,609
28 Feb 19	15.53000 -0.05	16.40	15.33	15.75	67,223
27 Feb 19	15.58000 -0.02	15.77	15.32	15.35	25,264
26 Feb 19	15.60000 +0.04	15.81	15.08	15.51	59,671
25 Feb 19	15.56000 +0.53	16.00	15.14	15.18	39,675
22 Feb 19	15.03000 +0.22	15.20	14.75	15.20	46,407
21 Feb 19	14.81000 -0.79	15.50	14.65	15.50	45,142
20 Feb 19	15.60000 -0.14	15.96	15.54	15.89	30,747
19 Feb 19	15.74000 -0.01	16.00	15.48	15.88	16,787
18 Feb 19	15.75000 +0.61	15.81	15.28	15.36	32,070
15 Feb 19	15.14000 +0.03	15.27	14.96	15.26	28,664
14 Feb 19	15.11000 -0.05	15.59	15.00	15.59	19,112
13 Feb 19	15.16000 +0.05	15.42	15.14	15.30	24,142
12 Feb 19	15.11000 +0.18	15.29	14.91	14.91	35,751
11 Feb 19	14.93000 +0.00	15.26	14.61	14.70	40,151
08 Feb 19	14.93000 -0.07	15.19	14.87	15.19	29,556
07 Feb 19	15.00000 -0.54	15.56	14.92	15.48	57,801
06 Feb 19	15.54000 +0.61	15.60	15.03	15.10	44,931
05 Feb 19	14.93000 +0.12	15.04	14.55	14.93	25,086
04 Feb 19	14.81000 -0.59	15.62	14.72	15.62	63,971
01 Feb 19	15.40000 +0.06	16.02	15.32	15.59	65,992
31 Jan 19	15.34000 +0.92	15.48	14.67	14.67	54,448
30 Jan 19	14.42000 -0.03	14.75	14.31	14.49	29,606
29 Jan 19	14.45000 +0.55	14.68	14.11	14.26	35,144
28 Jan 19	13.90000 -0.19	14.40	13.73	13.83	38,543
25 Jan 19	14.09000 +0.46	14.48	13.70	13.80	56,707
24 Jan 19	13.63000 -0.42	14.02	13.51	14.00	52,884
23 Jan 19	14.05000 -0.10	14.30	14.01	14.08	34,398
22 Jan 19	14.15000 -0.56	14.85	14.12	14.70	39,420
21 Jan 19	14.71000 -0.04	14.92	14.62	14.85	8,465
18 Jan 19	14.75000 -0.08	14.96	14.56	14.81	40,701
17 Jan 19	14.83000 -0.29	15.25	14.81	15.11	36,920
16 Jan 19	15.12000 +0.50	15.40	14.77	14.89	42,381
15 Jan 19	14.62000 -0.01	15.54	14.55	15.02	51,901
14 Jan 19	14.63000 -1.45	15.96	14.54	15.96	63,675
11 Jan 19	16.08000 -0.05	16.60	16.00	16.38	30,988
10 Jan 19	16.13000 +0.01	16.22	15.88	16.08	20,839
09 Jan 19	16.12000 -0.24	16.69	16.02	16.59	37,780
08 Jan 19	16.36000 +0.32	16.78	16.15	16.15	62,754
07 Jan 19	16.04000 +0.60	16.12	15.54	15.81	59,214
04 Jan 19	15.44000 +0.63	15.55	14.64	14.72	45,605
03 Jan 19	14.81000 -0.18	15.32	14.68	14.93	54,161
02 Jan 19	14.99000 -0.09	15.03	14.20	14.63	80,177
31 Dec 18	15.08000 +0.77	15.16	14.50	14.50	43,903
28 Dec 18	14.31000 +0.16	14.97	14.13	14.40	70,615
27 Dec 18	14.15000 +0.10	14.69	13.91	14.60	95,252
24 Dec 18	14.05000 -0.13	14.41	13.82	13.94	52,133
21 Dec 18	14.18000 -0.48	14.88	14.05	14.50	106,413
20 Dec 18	14.66000 -1.17	15.46	14.51	15.21	128,434
19 Dec 18	15.83000 -0.02	16.44	15.78	16.44	105,765
18 Dec 18	15.85000 -0.15	16.52	15.68	15.90	86,201
17 Dec 18	16.00000 -0.75	16.74	15.79	16.68	82,522
14 Dec 18	16.75000 -0.15	16.94	16.35	16.76	37,321
13 Dec 18	16.90000 -1.05	17.83	16.81	17.80	72,594
12 Dec 18	17.95000 +0.46	18.20	17.49	17.67	73,416
11 Dec 18	17.49000 +0.40	17.62	17.22	17.24	46,604
10 Dec 18	17.09000 -0.91	17.86	16.88	17.85	65,572
07 Dec 18	18.00000 +0.22	18.30	17.91	18.00	37,888
06 Dec 18	17.78000 -0.67	18.53	17.71	18.50	125,078
05 Dec 18	18.45000 -0.80	18.85	18.34	18.69	55,689
04 Dec 18	19.25000 -0.44	19.89	19.04	19.62	76,922
03 Dec 18	19.69000 +0.39	19.92	19.35	19.62	45,966
30 Nov 18	19.30000 -0.21	19.73	19.18	19.73	48,045
29 Nov 18	19.51000 +0.60	19.78	19.10	19.50	40,513
28 Nov 18	18.91000 +0.27	19.18	18.52	18.87	36,101
27 Nov 18	18.64000 +0.14	18.94	18.32	18.62	37,462
26 Nov 18	18.50000 -0.03	18.87	18.50	18.67	27,910
23 Nov 18	18.53000 +0.68	18.62	17.85	17.85	39,726
22 Nov 18	17.85000 -0.23	18.08	17.75	17.84	24,660
21 Nov 18	18.08000 -0.05	18.39	17.50	18.00	96,095
20 Nov 18	18.13000 -0.82	18.97	18.01	18.65	69,203
19 Nov 18	18.95000 -0.13	19.60	18.60	19.01	64,667
16 Nov 18	19.08000 -1.22	20.08	19.08	19.99	131,811
15 Nov 18	20.30000 -1.42	21.90	20.12	21.74	91,880
14 Nov 18	21.72000 -1.08	23.20	21.64	22.88	59,306
13 Nov 18	22.80000 +0.00	23.18	22.38	22.86	31,635
12 Nov 18	22.80000 -0.84	23.72	22.72	23.72	45,985
09 Nov 18	23.64000 +0.32	23.70	23.14	23.34	42,864
08 Nov 18	23.32000 +0.26	23.50	23.08	23.38	46,076
07 Nov 18	23.06000 -0.22	23.56	22.98	23.14	55,433
06 Nov 18	23.28000 +0.10	23.46	22.96	23.22	21,728
05 Nov 18	23.18000 -0.24	23.50	23.00	23.50	32,615
02 Nov 18	23.42000 +0.40	23.92	22.92	23.32	78,851
01 Nov 18	23.02000 +0.92	23.12	22.16	22.16	89,256
31 Oct 18	22.10000 +0.10	22.48	22.02	22.20	57,468
30 Oct 18	22.00000 +0.04	22.20	21.46	22.20	54,606
29 Oct 18	21.96000 +0.50	22.18	21.50	21.50	21,234
26 Oct 18	21.46000 -0.60	21.88	21.02	21.84	29,248
25 Oct 18	22.06000 -0.14	22.42	21.36	21.90	52,893
24 Oct 18	22.20000 -0.04	22.58	22.08	22.56	23,043
23 Oct 18	22.24000 -0.16	22.66	21.94	22.50	57,354
22 Oct 18	22.40000 -0.86	23.28	22.32	23.26	61,997
19 Oct 18	23.26000 -0.16	23.96	23.20	23.44	29,313
18 Oct 18	23.42000 -0.78	24.40	23.32	24.30	41,437
17 Oct 18	24.20000 +0.16	24.20	23.50	23.96	45,982
16 Oct 18	24.04000 +1.02	24.30	23.20	23.20	50,525
15 Oct 18	23.02000 -0.68	23.24	22.54	23.16	41,315
12 Oct 18	23.70000 +1.10	23.86	22.30	22.54	59,567
11 Oct 18	22.60000 -0.48	23.48	22.10	22.46	79,906
10 Oct 18	23.08000 -0.58	23.74	22.96	23.66	62,910
09 Oct 18	23.66000 -0.18	23.86	23.60	23.84	30,780
08 Oct 18	23.84000 -0.96	24.60	23.84	24.40	59,827
05 Oct 18	24.80000 +0.06	24.80	24.36	24.68	49,580
04 Oct 18	24.74000 +0.70	24.94	24.42	24.56	89,900
03 Oct 18	24.04000 +0.60	24.26	23.50	23.60	38,356
02 Oct 18	23.44000 -0.66	24.14	23.24	23.74	44,462
01 Oct 18	24.10000 -0.08	24.50	23.66	24.24	38,031
28 Sep 18	24.18000 -0.54	24.72	24.10	24.52	46,038
27 Sep 18	24.72000 +0.14	24.82	24.08	24.26	44,362
26 Sep 18	24.58000 -0.14	24.80	24.20	24.70	29,484
25 Sep 18	24.72000 +0.02	24.90	24.60	24.70	25,579
24 Sep 18	24.70000 +0.54	24.82	24.26	24.26	39,560
21 Sep 18	24.16000 -0.34	24.98	24.16	24.64	81,872
20 Sep 18	24.50000 +0.52	24.70	23.24	24.22	205,405
19 Sep 18	23.98000 -0.06	24.30	23.64	24.22	82,092
18 Sep 18	24.04000 +0.06	24.14	23.58	23.76	120,473
17 Sep 18	23.98000 +0.42	24.14	23.44	23.60	45,797
14 Sep 18	23.56000 -0.08	23.70	23.04	23.70	41,821
13 Sep 18	23.64000 +0.48	23.68	22.94	23.26	58,113
12 Sep 18	23.16000 +0.56	23.24	22.34	22.70	82,943
11 Sep 18	22.60000 +0.58	22.70	22.30	22.42	50,781
10 Sep 18	22.02000 -0.78	23.16	21.94	23.02	52,386
07 Sep 18	22.80000 +0.36	22.88	22.08	22.88	51,942
06 Sep 18	22.44000 -1.90	24.08	22.34	24.08	93,506
05 Sep 18	24.34000 -0.58	24.96	24.20	24.90	48,588
04 Sep 18	24.92000 -0.34	25.60	24.82	25.40	38,513
03 Sep 18	25.26000 +0.10	25.50	25.12	25.12	21,097
31 Aug 18	25.16000 +0.22	25.30	24.70	24.86	39,959
30 Aug 18	24.94000 -0.36	25.38	24.76	25.38	25,549
29 Aug 18	25.30000 +0.02	25.34	24.88	25.30	54,176
28 Aug 18	25.28000 -0.16	25.68	25.16	25.32	19,185
27 Aug 18	25.44000 +0.12	25.56	24.30	25.42	46,486
24 Aug 18	25.32000 -0.16	25.96	25.26	25.62	33,805
23 Aug 18	25.48000 +0.02	25.66	25.32	25.48	23,120
22 Aug 18	25.46000 +0.30	25.50	25.22	25.32	21,316
21 Aug 18	25.16000 -0.26	25.46	25.00	25.02	26,829
20 Aug 18	25.42000 +0.72	25.70	24.72	24.74	37,738
17 Aug 18	24.70000 -0.08	24.90	24.24	24.90	24,363
16 Aug 18	24.78000 -0.04	24.90	24.36	24.88	15,925
15 Aug 18	24.82000 -0.54	25.16	24.62	25.10	22,317
14 Aug 18	25.36000 +0.46	25.50	24.84	24.84	27,953
13 Aug 18	24.90000 -0.08	25.06	24.62	24.82	19,254
10 Aug 18	24.98000 +0.34	25.10	24.60	24.80	29,651
09 Aug 18	24.64000 +0.14	24.80	24.32	24.48	38,206
08 Aug 18	24.50000 -0.38	25.02	24.44	24.92	66,152
07 Aug 18	24.88000 +0.22	25.08	24.62	24.74	28,377
06 Aug 18	24.66000 -0.52	24.76	24.42	24.76	49,888
03 Aug 18	25.18000 +0.56	25.60	24.74	24.74	26,019
02 Aug 18	24.62000 +0.06	24.90	24.22	24.50	37,196
01 Aug 18	24.56000 -0.66	25.22	24.50	25.06	48,223
31 Jul 18	25.22000 -0.48	25.76	25.22	25.66	17,294
30 Jul 18	25.70000 +0.08	25.84	25.30	25.32	39,316
27 Jul 18	25.62000 -0.28	25.96	25.52	25.96	38,051
26 Jul 18	25.90000 +0.18	25.98	25.22	25.66	58,096
25 Jul 18	25.72000 -0.18	26.02	25.32	25.92	36,451
24 Jul 18	25.90000 +0.12	26.44	25.74	26.02	43,887
23 Jul 18	25.78000 +0.00	26.00	25.54	25.70	34,105
20 Jul 18	25.78000 -0.58	26.26	25.60	26.12	43,212
19 Jul 18	26.36000 +0.28	26.54	25.96	26.26	60,103
18 Jul 18	26.08000 +0.50	26.32	25.70	25.88	116,134
17 Jul 18	25.58000 +0.10	26.06	25.26	25.54	98,442
16 Jul 18	25.48000 +0.88	26.80	25.00	25.48	181,160
13 Jul 18	24.60000 +0.08	25.48	24.38	24.62	144,415
12 Jul 18	24.52000 +0.24	24.74	24.26	24.54	26,268
11 Jul 18	24.28000 -0.68	25.08	24.20	24.72	92,932
10 Jul 18	24.96000 +0.10	25.44	24.70	24.84	63,609
09 Jul 18	24.86000 +0.08	25.10	24.64	24.74	28,003
06 Jul 18	24.78000 -0.04	25.04	24.64	24.90	28,985
05 Jul 18	24.82000 +0.18	24.94	24.52	24.62	20,553
04 Jul 18	24.64000 +0.02	24.96	24.52	24.60	23,207
03 Jul 18	24.62000 -0.12	25.26	24.36	24.50	51,799
02 Jul 18	24.74000 +0.14	24.96	24.10	24.32	34,685
29 Jun 18	24.60000 -0.04	24.98	24.32	24.54	76,670
28 Jun 18	24.64000 -0.38	25.32	24.42	24.82	67,774
27 Jun 18	25.02000 +0.02	25.40	24.52	24.92	37,551
26 Jun 18	25.00000 -0.18	25.48	24.58	25.18	46,192
25 Jun 18	25.18000 -0.92	25.82	25.08	25.78	62,676
22 Jun 18	26.10000 -0.36	26.74	26.06	26.34	40,803
21 Jun 18	26.46000 +0.94	27.10	26.24	26.28	110,640
20 Jun 18	25.52000 +0.56	25.90	25.12	25.80	52,496
19 Jun 18	24.96000 -0.80	25.58	24.50	25.56	70,175
18 Jun 18	25.76000 -0.72	26.50	25.70	26.30	59,640
15 Jun 18	26.48000 -0.04	26.94	26.48	26.66	54,519
14 Jun 18	26.52000 +0.10	26.70	26.08	26.70	35,419
13 Jun 18	26.42000 +0.58	27.26	25.84	26.28	140,588
12 Jun 18	25.84000 +0.40	26.00	25.26	25.44	38,242
11 Jun 18	25.44000 +0.24	25.58	24.64	24.86	27,733
08 Jun 18	25.20000 -0.26	25.74	24.96	25.28	41,833
07 Jun 18	25.46000 -0.76	26.16	25.30	26.08	49,817
06 Jun 18	26.22000 +0.18	26.40	25.82	26.30	40,464
05 Jun 18	26.04000 +0.20	26.58	25.96	26.40	53,011
04 Jun 18	25.84000 +0.14	26.30	25.58	25.84	48,015
01 Jun 18	25.70000 -0.20	25.82	25.32	25.40	44,508
31 May 18	25.90000 +0.50	26.18	25.34	25.66	66,415
30 May 18	25.40000 -0.72	25.96	25.28	25.50	42,921
29 May 18	26.12000 +0.28	26.20	25.44	25.62	52,865
28 May 18	25.84000 -0.06	26.60	25.76	26.18	42,345
25 May 18	25.90000 +0.16	26.14	25.50	25.60	38,275
24 May 18	25.74000 -0.74	26.22	25.56	26.22	56,241
23 May 18	26.48000 +0.62	26.88	25.80	26.46	127,750
22 May 18	25.86000 +0.20	25.90	24.72	25.42	79,956
21 May 18	25.66000 +0.60	25.70	24.92	25.14	82,050
18 May 18	25.06000 +0.42	25.54	24.50	24.80	98,148
17 May 18	24.64000 +0.74	24.72	23.76	23.82	46,585
16 May 18	23.90000 +0.20	23.96	23.40	23.80	26,671
15 May 18	23.70000 +0.20	24.02	23.32	23.50	78,966
14 May 18	23.50000 +0.32	23.80	23.30	23.38	46,772
11 May 18	23.18000 -0.28	23.74	23.16	23.72	37,585
10 May 18	23.46000 -0.32	23.84	23.28	23.76	44,064
09 May 18	23.78000 -0.38	24.10	23.68	24.02	41,520
08 May 18	24.16000 -0.08	24.50	24.02	24.38	37,080
07 May 18	24.24000 -0.04	24.74	24.14	24.30	38,849
04 May 18	24.28000 +0.14	24.66	24.16	24.32	70,684
03 May 18	24.14000 -0.40	24.84	24.00	24.68	110,654
02 May 18	24.54000 +0.40	24.80	23.66	23.78	89,107
30 Apr 18	24.14000 +0.14	24.62	24.02	24.10	43,136
27 Apr 18	24.00000 +0.28	24.36	23.76	23.84	28,929
26 Apr 18	23.72000 -0.08	24.02	23.34	23.50	55,378
25 Apr 18	23.80000 -0.34	24.06	23.16	23.96	54,530
24 Apr 18	24.14000 -0.50	24.44	23.90	24.44	79,331
23 Apr 18	24.64000 +0.42	24.80	24.04	24.08	65,436
20 Apr 18	24.22000 -0.54	24.86	24.10	24.86	55,617
19 Apr 18	24.76000 -0.20	25.38	24.70	25.10	33,827
18 Apr 18	24.96000 +0.18	25.38	24.80	25.00	70,310
17 Apr 18	24.78000 -0.26	25.12	24.64	25.10	42,458
16 Apr 18	25.04000 +0.54	25.44	24.70	24.70	91,630
13 Apr 18	24.50000 -0.24	24.74	24.40	24.74	82,816
12 Apr 18	24.74000 +0.14	25.06	24.12	24.64	92,973
11 Apr 18	24.60000 +0.64	24.80	24.00	24.24	161,143
10 Apr 18	23.96000 +0.26	24.74	23.84	24.20	182,429
09 Apr 18	23.70000 -0.14	24.70	23.30	23.86	175,595
06 Apr 18	23.84000 -1.32	24.48	23.54	24.28	308,918
05 Apr 18	25.16000 -2.36	26.70	25.00	26.10	257,756
04 Apr 18	27.52000 -1.88	28.84	27.22	28.84	354,895
03 Apr 18	29.40000 +3.60	29.78	25.18	25.30	649,116
29 Mar 18	25.80000 +0.36	25.92	25.32	25.32	56,978
28 Mar 18	25.44000 -0.70	25.82	24.90	25.26	175,075
27 Mar 18	26.14000 +0.32	26.70	25.86	26.00	131,920
26 Mar 18	25.82000 -0.78	26.50	25.60	26.38	63,730
23 Mar 18	26.60000 -0.34	26.70	26.02	26.42	125,813
22 Mar 18	26.94000 -0.14	27.78	26.40	26.80	115,556
21 Mar 18	27.08000 -0.06	27.60	26.62	27.20	72,451
20 Mar 18	27.14000 +0.44	27.78	26.44	27.00	94,783
19 Mar 18	26.70000 -0.90	27.64	26.64	27.64	76,965
16 Mar 18	27.60000 -0.76	28.70	27.12	27.46	127,004
15 Mar 18	28.36000 +0.06	29.00	27.88	28.30	131,318
14 Mar 18	28.30000 +2.36	28.76	25.70	25.90	285,450
13 Mar 18	25.94000 -1.38	27.34	25.70	27.10	148,309
12 Mar 18	27.32000 +0.22	27.88	26.82	27.10	123,691
09 Mar 18	27.10000 -0.32	27.20	26.52	27.02	121,876
08 Mar 18	27.42000 +0.94	27.88	26.54	26.60	128,867
07 Mar 18	26.48000 +0.18	26.48	25.68	26.18	56,713
06 Mar 18	26.30000 +0.54	26.70	25.96	26.00	100,659
05 Mar 18	25.76000 +0.46	26.06	25.18	25.18	59,246
02 Mar 18	25.30000 -0.44	25.76	25.20	25.60	55,586
01 Mar 18	25.74000 -0.58	26.12	25.48	25.98	96,358
28 Feb 18	26.32000 +0.00	26.46	25.68	26.08	48,725
27 Feb 18	26.32000 -0.02	26.40	26.00	26.34	79,037
26 Feb 18	26.34000 +0.44	26.60	25.80	25.80	78,032
23 Feb 18	25.90000 -0.90	26.60	25.90	26.60	80,121
22 Feb 18	26.80000 +0.04	26.98	26.08	26.40	52,996
21 Feb 18	26.76000 +0.62	26.96	25.60	25.80	84,463
20 Feb 18	26.14000 +0.24	26.38	25.92	25.96	46,632
19 Feb 18	25.90000 -0.50	26.38	25.64	26.38	57,990
16 Feb 18	26.40000 +0.80	26.46	25.32	25.42	99,360
15 Feb 18	25.60000 +0.46	25.80	25.20	25.28	57,808
14 Feb 18	25.14000 +0.74	25.54	24.40	24.80	123,094
13 Feb 18	24.40000 +0.02	25.90	24.26	24.96	149,701
12 Feb 18	24.38000 +0.88	24.66	23.70	23.70	138,798
09 Feb 18	23.50000 -0.84	24.08	23.14	23.94	171,367
08 Feb 18	24.34000 -0.36	24.80	24.24	24.56	77,486
07 Feb 18	24.70000 +1.36	24.88	23.66	23.66	68,694
06 Feb 18	23.34000 -0.38	23.84	22.50	22.80	151,347
05 Feb 18	23.72000 -0.64	24.36	23.28	24.20	97,738
02 Feb 18	24.36000 -0.88	25.24	24.26	25.24	99,235
01 Feb 18	25.24000 -0.72	26.00	25.02	25.58	96,722
31 Jan 18	25.96000 -0.78	27.20	25.90	26.38	106,587
30 Jan 18	26.74000 -0.40	27.14	25.82	26.90	109,130
29 Jan 18	27.14000 +1.20	27.30	26.24	26.38	121,615
26 Jan 18	25.94000 +0.44	26.40	25.42	25.48	47,658
25 Jan 18	25.50000 -0.90	26.42	25.28	26.00	91,152
24 Jan 18	26.40000 -0.36	27.74	26.40	27.40	188,959
23 Jan 18	26.76000 +0.70	27.20	25.62	25.98	226,522
22 Jan 18	26.06000 +1.96	26.76	23.70	24.00	427,806
19 Jan 18	24.10000 +0.38	24.62	23.80	23.90	88,881
18 Jan 18	23.72000 -0.34	24.60	23.54	24.56	88,290
17 Jan 18	24.06000 +0.94	24.78	23.20	24.36	202,106
16 Jan 18	23.12000 -0.62	24.40	23.12	23.60	88,947
15 Jan 18	23.74000 -0.28	24.00	23.60	24.00	40,639
12 Jan 18	24.02000 -0.30	24.46	23.54	24.40	81,973
11 Jan 18	24.32000 -0.32	24.94	24.06	24.64	48,028
10 Jan 18	24.64000 -0.66	25.20	24.42	25.06	91,184
09 Jan 18	25.30000 -1.14	26.00	25.22	25.86	69,398
08 Jan 18	26.44000 +0.74	26.90	25.82	25.96	181,322
05 Jan 18	25.70000 +1.20	25.76	24.70	24.70	118,188
04 Jan 18	24.50000 -0.06	24.78	24.24	24.52	77,296
03 Jan 18	24.56000 +0.06	24.76	24.00	24.50	119,622
02 Jan 18	24.50000 +0.66	25.00	23.72	23.92	108,339
29 Dec 17	23.84000 +0.13	23.89	23.46	23.63	48,176
28 Dec 17	23.71000 -0.16	24.18	23.48	23.97	100,764
27 Dec 17	23.87000 +0.82	24.00	23.02	23.05	172,123
22 Dec 17	23.05000 -0.20	23.30	22.24	23.18	209,081
21 Dec 17	23.25000 +0.08	23.57	22.95	23.20	91,254
20 Dec 17	23.17000 -0.55	23.97	23.12	23.97	45,477
19 Dec 17	23.72000 -0.18	24.40	23.72	23.92	86,267
18 Dec 17	23.90000 +0.98	24.18	23.21	23.40	162,759
15 Dec 17	22.92000 -1.09	23.82	22.60	23.82	101,184
14 Dec 17	24.01000 +0.79	24.18	22.63	23.01	119,139
13 Dec 17	23.22000 +1.76	23.65	20.88	21.50	431,086
12 Dec 17	21.46000 +0.20	21.50	21.14	21.40	44,036
11 Dec 17	21.26000 +0.35	21.50	21.00	21.10	99,052
08 Dec 17	20.91000 +0.13	21.30	20.62	21.00	42,759
07 Dec 17	20.78000 +0.23	20.97	20.22	20.54	40,529
06 Dec 17	20.55000 +0.46	20.59	20.00	20.00	48,778
05 Dec 17	20.09000 -0.52	20.42	19.90	20.42	60,578
04 Dec 17	20.61000 +0.25	21.42	20.40	20.86	95,978
01 Dec 17	20.36000 -0.02	21.20	20.11	20.50	112,242
30 Nov 17	20.38000 +0.34	20.43	19.95	20.08	77,028
29 Nov 17	20.04000 -0.76	20.93	20.01	20.64	109,419
28 Nov 17	20.80000 +1.04	20.97	20.36	20.48	124,586
27 Nov 17	19.76000 -0.44	20.31	19.72	20.04	39,139
24 Nov 17	20.20000 -0.07	20.45	20.01	20.19	80,245
23 Nov 17	20.27000 -0.26	20.60	20.17	20.60	41,808
22 Nov 17	20.53000 +0.07	21.17	20.37	20.51	81,169
21 Nov 17	20.46000 +0.11	21.76	20.41	20.82	163,697
20 Nov 17	20.35000 +0.41	20.96	19.90	19.90	82,156
17 Nov 17	19.94000 -0.38	20.60	19.80	20.39	49,198
16 Nov 17	20.32000 +0.77	20.54	19.76	20.00	84,566
15 Nov 17	19.55000 -0.56	20.87	19.24	20.07	147,580
14 Nov 17	20.11000 -0.81	21.00	20.04	21.00	79,690
13 Nov 17	20.92000 -0.70	23.00	20.75	21.60	146,888
10 Nov 17	21.62000 -0.59	22.40	21.45	22.40	82,574
09 Nov 17	22.21000 -0.44	22.58	22.12	22.43	59,164
08 Nov 17	22.65000 -0.95	23.55	22.41	23.55	115,964
07 Nov 17	23.60000 +0.58	25.83	23.11	24.66	248,232
06 Nov 17	23.02000 -0.79	23.95	22.61	23.50	178,848
03 Nov 17	23.81000 +1.61	24.07	21.42	21.99	400,036
02 Nov 17	22.20000 -4.70	24.77	21.71	23.98	641,237
01 Nov 17	26.90000 -2.71	30.00	26.68	29.61	354,791
31 Oct 17	29.61000 +0.74	29.73	28.68	28.90	136,520
30 Oct 17	28.87000 +0.49	29.25	27.78	28.21	157,661
27 Oct 17	28.38000 +1.13	28.63	27.21	27.46	179,607
26 Oct 17	27.25000 +0.04	27.47	26.10	27.20	124,870
25 Oct 17	27.21000 +0.16	28.00	26.65	27.00	159,461
24 Oct 17	27.05000 +1.33	27.17	25.22	26.00	230,663
23 Oct 17	25.72000 +0.72	25.91	24.92	25.14	165,449
20 Oct 17	25.00000 +2.12	25.13	23.08	23.08	145,218
19 Oct 17	22.88000 -0.32	23.50	22.61	23.11	54,593
18 Oct 17	23.20000 -0.80	23.85	23.11	23.79	39,827
17 Oct 17	24.00000 +0.20	24.18	23.54	23.80	30,403
16 Oct 17	23.80000 -0.28	24.14	23.74	23.81	25,822
13 Oct 17	24.08000 -0.32	24.60	23.82	24.37	59,689
12 Oct 17	24.40000 -0.55	24.98	24.37	24.80	35,991
11 Oct 17	24.95000 +0.67	25.19	23.88	24.30	113,073
10 Oct 17	24.28000 +0.28	24.58	23.50	23.88	74,891
09 Oct 17	24.00000 -0.40	24.32	23.80	24.25	33,653
06 Oct 17	24.40000 +0.11	24.59	23.86	24.59	43,254
05 Oct 17	24.29000 -0.51	24.59	24.05	24.52	46,165
04 Oct 17	24.80000 +0.60	24.80	24.26	24.39	49,932
03 Oct 17	24.20000 -0.68	24.90	24.03	24.81	69,778
02 Oct 17	24.88000 +1.13	24.95	23.58	23.58	91,654
29 Sep 17	23.75000 +0.58	23.75	23.08	23.33	42,592
28 Sep 17	23.17000 -0.12	23.42	23.04	23.30	36,416
27 Sep 17	23.29000 +0.40	23.29	22.50	22.80	55,527
26 Sep 17	22.89000 -0.22	23.33	22.84	23.28	35,127
25 Sep 17	23.11000 -0.24	23.44	22.99	23.33	40,249
22 Sep 17	23.35000 +0.04	23.52	23.03	23.40	42,571
21 Sep 17	23.31000 +0.21	23.48	22.93	23.02	44,470
20 Sep 17	23.10000 +0.01	23.30	22.86	23.01	43,027
19 Sep 17	23.09000 -0.63	23.46	22.60	23.34	123,028
18 Sep 17	23.72000 -0.96	24.19	23.10	23.56	168,765
15 Sep 17	24.68000 +1.56	25.36	23.43	23.78	221,424
14 Sep 17	23.12000 +0.39	23.16	22.41	22.50	57,038
13 Sep 17	22.73000 -0.01	22.85	22.22	22.72	60,410
12 Sep 17	22.74000 +0.53	23.10	22.52	22.88	85,522
11 Sep 17	22.21000 -0.26	23.44	22.02	22.81	159,274
08 Sep 17	22.47000 +1.63	22.69	20.59	20.90	199,207
07 Sep 17	20.84000 -0.16	21.05	20.37	20.91	75,305
06 Sep 17	21.00000 -0.17	22.09	20.48	21.38	299,846
05 Sep 17	21.17000 -5.67	21.64	18.34	19.00	1,539,522
04 Sep 17	26.84000 +1.24	27.00	25.90	25.90	199,340
01 Sep 17	25.60000 +2.20	25.95	23.77	24.07	247,999
31 Aug 17	23.40000 -0.47	23.87	23.00	23.60	92,050
30 Aug 17	23.87000 -0.54	24.40	23.50	23.89	111,097
29 Aug 17	24.41000 +0.78	25.00	22.30	24.00	360,107
28 Aug 17	23.63000 +2.44	23.80	20.60	21.17	337,721
25 Aug 17	21.19000 +0.30	21.46	20.80	21.05	52,309
24 Aug 17	20.89000 +0.45	21.10	20.50	20.73	37,931
23 Aug 17	20.44000 -0.01	21.00	20.40	20.69	47,992
22 Aug 17	20.45000 +0.80	20.53	19.80	19.80	71,145
21 Aug 17	19.65000 +1.01	20.13	19.10	19.32	85,285
18 Aug 17	18.64000 -0.12	19.68	18.52	18.83	55,820
17 Aug 17	18.76000 -0.38	19.20	18.72	19.01	24,474
16 Aug 17	19.14000 +0.13	19.50	19.01	19.35	23,619
15 Aug 17	19.01000 -0.17	19.36	18.60	18.92	34,144
14 Aug 17	19.18000 +0.95	19.80	18.40	18.53	54,404
11 Aug 17	18.23000 -0.46	18.79	18.20	18.51	37,544
10 Aug 17	18.69000 -0.29	19.19	18.56	18.95	35,848
09 Aug 17	18.98000 -0.38	19.32	18.95	19.26	27,128
08 Aug 17	19.36000 -0.24	19.98	19.25	19.60	41,929
07 Aug 17	19.60000 -0.14	20.20	19.52	19.98	32,281
04 Aug 17	19.74000 +0.39	19.92	19.41	19.41	44,318
03 Aug 17	19.35000 +0.19	19.45	18.96	19.05	69,969
02 Aug 17	19.16000 -0.89	20.17	19.05	20.02	99,345
01 Aug 17	20.05000 -0.58	20.67	20.01	20.40	53,383
31 Jul 17	20.63000 -0.82	21.60	20.33	21.49	65,689
28 Jul 17	21.45000 -0.63	21.67	21.20	21.56	36,385
27 Jul 17	22.08000 -0.02	22.18	21.80	22.10	41,371
26 Jul 17	22.10000 -0.30	22.56	21.90	22.43	44,163
25 Jul 17	22.40000 -0.32	22.85	22.40	22.85	25,966
24 Jul 17	22.72000 -0.03	22.89	22.40	22.75	28,382
21 Jul 17	22.75000 +0.07	22.92	22.40	22.70	61,048
20 Jul 17	22.68000 -1.65	23.32	21.80	22.50	207,032
19 Jul 17	24.33000 +0.18	24.69	24.15	24.49	78,155
18 Jul 17	24.15000 +0.24	24.68	23.81	24.20	166,516
17 Jul 17	23.91000 +0.88	24.90	23.69	23.74	246,530
14 Jul 17	23.03000 +0.90	23.19	22.15	22.20	77,469
13 Jul 17	22.13000 -0.15	22.44	21.92	22.38	29,663
12 Jul 17	22.28000 -0.42	22.75	21.86	22.42	57,361
11 Jul 17	22.70000 -0.45	23.10	22.51	22.77	60,751
10 Jul 17	23.15000 +0.79	24.00	21.90	22.36	234,197
07 Jul 17	22.36000 +0.02	22.48	21.92	22.40	35,251
06 Jul 17	22.34000 +0.33	22.47	21.73	22.23	80,800
05 Jul 17	22.01000 +0.18	22.15	21.83	21.83	32,254
04 Jul 17	21.83000 -0.69	22.53	21.82	22.34	35,801
03 Jul 17	22.52000 -0.10	22.91	22.34	22.80	24,157
30 Jun 17	22.62000 +0.52	22.62	21.92	22.10	75,267
29 Jun 17	22.10000 -0.25	22.52	21.81	22.40	61,068
28 Jun 17	22.35000 +0.35	22.56	21.61	21.82	62,828
27 Jun 17	22.00000 -0.48	22.40	21.60	22.40	75,563
26 Jun 17	22.48000 +1.56	23.30	21.70	21.70	249,524
23 Jun 17	20.92000 +0.11	21.12	20.79	20.94	53,131
22 Jun 17	20.81000 +0.10	20.87	20.51	20.54	38,728
21 Jun 17	20.71000 -0.02	20.84	20.20	20.56	37,131
20 Jun 17	20.73000 -0.21	21.00	20.61	20.81	26,796
19 Jun 17	20.94000 +0.60	21.09	20.50	20.50	46,517
16 Jun 17	20.34000 +0.38	20.55	19.86	19.90	61,918
15 Jun 17	19.96000 -0.33	20.17	19.70	20.16	48,371
14 Jun 17	20.29000 -0.71	20.95	20.11	20.90	81,488
13 Jun 17	21.00000 -0.06	21.17	20.89	21.04	66,303
12 Jun 17	21.06000 -0.73	21.80	21.06	21.80	72,804
09 Jun 17	21.79000 +0.04	21.80	21.51	21.67	27,962
08 Jun 17	21.75000 -0.23	21.79	21.49	21.61	24,332
07 Jun 17	21.98000 +0.01	22.00	21.63	22.00	35,378
06 Jun 17	21.97000 -0.13	22.30	21.74	21.91	44,335
05 Jun 17	22.10000 +0.44	22.10	21.66	21.80	63,266
02 Jun 17	21.66000 +0.07	21.90	21.41	21.60	48,015
01 Jun 17	21.59000 +0.33	21.59	21.05	21.21	34,413
31 May 17	21.26000 -0.42	21.71	21.22	21.71	40,891
30 May 17	21.68000 +0.05	21.73	21.26	21.60	38,325
29 May 17	21.63000 -0.25	21.91	21.52	21.81	18,173
26 May 17	21.88000 +0.22	21.99	21.33	21.61	24,993
25 May 17	21.66000 -0.24	21.89	21.61	21.89	11,105
24 May 17	21.90000 +0.12	22.00	21.65	21.84	22,170
23 May 17	21.78000 +0.09	22.20	21.61	21.75	47,966
22 May 17	21.69000 -0.04	21.94	21.47	21.80	37,964
19 May 17	21.73000 -0.08	22.07	21.31	21.81	65,256
18 May 17	21.81000 +0.04	22.20	21.43	21.90	85,454
17 May 17	21.77000 -0.72	22.48	21.66	22.32	42,965
16 May 17	22.49000 -0.56	23.10	22.32	23.10	44,706
15 May 17	23.05000 +0.60	23.23	22.26	22.50	42,559
12 May 17	22.45000 +0.73	22.56	21.75	21.95	45,709
11 May 17	21.72000 -0.19	22.38	21.72	22.23	55,960
10 May 17	21.91000 -0.27	22.49	21.76	22.10	74,986
09 May 17	22.18000 +0.37	22.70	21.75	21.80	81,565
08 May 17	21.81000 -1.37	23.07	21.53	22.80	167,156
05 May 17	23.18000 -0.84	24.40	23.01	23.80	124,194
04 May 17	24.02000 +1.52	24.23	22.27	22.36	147,516
03 May 17	22.50000 -0.10	22.51	22.21	22.38	51,118
02 May 17	22.60000 +0.30	22.72	22.26	22.31	67,458
28 Apr 17	22.30000 +0.06	22.47	22.04	22.04	40,163
27 Apr 17	22.24000 +0.30	22.28	21.74	21.77	42,660
26 Apr 17	21.94000 -0.06	22.00	21.50	21.60	39,189
25 Apr 17	22.00000 +0.52	22.29	21.37	21.50	80,272
24 Apr 17	21.48000 +0.38	21.70	21.21	21.50	41,459
21 Apr 17	21.10000 -0.06	21.37	20.95	21.31	36,337
20 Apr 17	21.16000 +0.36	21.34	20.68	20.76	66,591
19 Apr 17	20.80000 +0.43	20.80	19.50	20.23	72,601
18 Apr 17	20.37000 -0.98	21.48	20.13	21.40	123,207
13 Apr 17	21.35000 +0.07	21.70	21.05	21.58	41,535
12 Apr 17	21.28000 +0.08	21.58	21.03	21.27	35,373
11 Apr 17	21.20000 -0.89	22.14	21.02	22.14	55,133
10 Apr 17	22.09000 +0.10	22.15	21.61	22.07	35,194
07 Apr 17	21.99000 -0.26	22.20	21.81	22.20	29,099
06 Apr 17	22.25000 -0.17	22.38	21.95	22.26	34,366
05 Apr 17	22.42000 -0.25	22.66	22.30	22.51	38,629
04 Apr 17	22.67000 +0.22	22.70	22.03	22.25	54,847
03 Apr 17	22.45000 -0.03	22.89	22.11	22.59	86,587
31 Mar 17	22.48000 +0.01	22.48	22.04	22.25	43,897
30 Mar 17	22.47000 +0.39	22.49	21.83	22.15	85,481
29 Mar 17	22.08000 +0.27	22.18	21.79	22.09	55,186
28 Mar 17	21.81000 +0.08	22.13	21.63	21.80	53,223
27 Mar 17	21.73000 +0.43	21.79	21.01	21.20	64,004
24 Mar 17	21.30000 -0.55	21.50	20.83	21.27	62,746
23 Mar 17	21.85000 +0.48	22.00	21.30	21.42	44,534
22 Mar 17	21.37000 -0.29	21.65	21.06	21.56	77,281
21 Mar 17	21.66000 -0.83	22.69	21.30	22.68	58,606
20 Mar 17	22.49000 +0.13	22.68	22.05	22.37	34,110
17 Mar 17	22.36000 +0.12	22.44	21.80	22.01	44,743
16 Mar 17	22.24000 +0.53	22.67	21.61	21.75	95,049
15 Mar 17	21.71000 -0.05	21.90	21.29	21.74	64,135
14 Mar 17	21.76000 +0.32	22.00	21.23	21.32	112,877
13 Mar 17	21.44000 -0.45	21.84	21.31	21.51	71,536
10 Mar 17	21.89000 +0.38	21.98	21.50	21.77	76,322
09 Mar 17	21.51000 -0.14	21.95	21.08	21.85	58,052
08 Mar 17	21.65000 +1.39	21.80	20.10	20.26	142,427
07 Mar 17	20.26000 -0.75	21.04	20.01	21.04	89,793
06 Mar 17	21.01000 +0.06	21.05	20.76	21.05	40,965
03 Mar 17	20.95000 -0.33	21.10	20.32	20.58	84,086
02 Mar 17	21.28000 -0.18	21.54	20.25	21.46	188,231
01 Mar 17	21.46000 +0.58	21.62	20.81	20.89	106,013
28 Feb 17	20.88000 +1.12	21.03	19.66	20.06	160,461
27 Feb 17	19.76000 +0.76	20.25	18.77	19.28	94,641
24 Feb 17	19.00000 -0.95	19.93	18.75	19.66	129,870
23 Feb 17	19.95000 -1.16	21.00	19.70	20.74	173,045
22 Feb 17	21.11000 -0.08	21.33	21.01	21.26	37,100
21 Feb 17	21.19000 +0.15	21.52	20.85	21.17	72,797
20 Feb 17	21.04000 +0.09	21.27	20.76	21.27	56,039
17 Feb 17	20.95000 -0.13	21.30	20.70	21.14	76,649
16 Feb 17	21.08000 +0.50	21.87	20.90	21.00	127,148
15 Feb 17	20.58000 -0.81	21.48	20.32	21.26	223,928
14 Feb 17	21.39000 -0.60	22.00	21.15	21.95	167,738
13 Feb 17	21.99000 +1.35	22.00	20.71	20.98	229,887
10 Feb 17	20.64000 +0.99	20.70	19.87	20.06	218,156
09 Feb 17	19.65000 +0.46	19.65	19.23	19.49	125,283
08 Feb 17	19.19000 +0.48	19.35	18.72	19.00	213,002
07 Feb 17	18.71000 +0.42	19.18	18.38	18.90	229,916
06 Feb 17	18.29000 +0.27	18.97	17.72	18.51	211,569
03 Feb 17	18.02000 +1.02	18.12	17.02	17.16	131,985
02 Feb 17	17.00000 -0.02	17.56	16.89	17.10	89,910
01 Feb 17	17.02000 +0.69	17.29	16.68	16.90	96,421
31 Jan 17	16.33000 -0.23	16.58	16.22	16.52	71,933
30 Jan 17	16.56000 -0.41	17.15	16.51	17.00	66,185
27 Jan 17	16.97000 -0.04	17.12	16.68	17.09	61,116
26 Jan 17	17.01000 +0.33	17.45	16.76	16.85	108,464
25 Jan 17	16.68000 +0.21	16.87	16.40	16.76	62,980
24 Jan 17	16.47000 -0.38	17.04	16.34	16.96	69,802
23 Jan 17	16.85000 +0.47	17.53	16.41	16.54	149,914
20 Jan 17	16.38000 -0.40	16.93	16.30	16.93	79,595
19 Jan 17	16.78000 +0.17	16.91	16.61	16.85	78,037
18 Jan 17	16.61000 -0.30	16.93	16.20	16.80	128,053
17 Jan 17	16.91000 -0.10	17.33	16.83	17.00	65,754
16 Jan 17	17.01000 -0.39	17.47	16.91	17.30	51,728
13 Jan 17	17.40000 +0.48	17.40	17.00	17.00	41,753
12 Jan 17	16.92000 -0.98	17.79	16.86	17.69	131,799
11 Jan 17	17.90000 +0.27	18.40	17.63	17.72	77,188
10 Jan 17	17.63000 -0.24	18.12	17.54	17.82	63,707
09 Jan 17	17.87000 -0.16	18.17	17.65	17.99	93,220
06 Jan 17	18.03000 -0.42	18.62	17.87	18.51	105,536
05 Jan 17	18.45000 +0.38	18.66	18.00	18.11	134,930
04 Jan 17	18.07000 +0.53	18.19	17.37	18.02	180,991
03 Jan 17	17.54000 +1.04	17.56	16.60	16.66	169,020
02 Jan 17	16.50000 +0.29	16.57	16.06	16.06	53,387
30 Dec 16	16.21000 +0.01	16.49	15.98	15.99	145,628
29 Dec 16	16.20000 +0.00	16.34	16.13	16.20	53,706
28 Dec 16	16.20000 -0.53	16.59	16.12	16.34	107,524
27 Dec 16	16.73000 +0.48	16.88	16.26	16.26	48,665
23 Dec 16	16.25000 -0.09	16.47	16.25	16.45	33,285
22 Dec 16	16.34000 -0.56	16.89	16.31	16.60	139,754
21 Dec 16	16.90000 +0.88	17.49	16.21	16.42	316,084
20 Dec 16	16.02000 +0.06	16.57	15.77	15.83	159,316
19 Dec 16	15.96000 -0.42	16.41	15.64	16.24	162,202
16 Dec 16	16.38000 -0.25	17.23	16.22	17.23	117,748
15 Dec 16	16.63000 +0.05	16.94	16.41	16.58	68,378
14 Dec 16	16.58000 -0.41	17.21	16.58	17.13	95,260
13 Dec 16	16.99000 +0.21	17.12	16.76	16.80	40,526
12 Dec 16	16.78000 +0.22	17.04	16.60	16.89	68,596
09 Dec 16	16.56000 +0.33	16.66	16.20	16.20	84,260
08 Dec 16	16.23000 +0.08	16.62	16.21	16.43	71,770
07 Dec 16	16.15000 -0.24	17.20	16.03	16.49	154,904
06 Dec 16	16.39000 +0.23	16.91	16.19	16.19	128,083
05 Dec 16	16.16000 +0.36	16.38	15.80	16.02	101,593
02 Dec 16	15.80000 -0.07	16.30	15.55	15.57	81,240
01 Dec 16	15.87000 -0.50	16.30	15.77	16.30	106,112
30 Nov 16	16.37000 -0.60	16.99	16.37	16.93	113,808
29 Nov 16	16.97000 +0.38	17.65	16.57	16.74	153,948
28 Nov 16	16.59000 -0.30	17.20	16.57	17.09	40,787
25 Nov 16	16.89000 +0.30	16.89	16.60	16.74	41,036
24 Nov 16	16.59000 +0.32	16.80	16.31	16.50	55,565
23 Nov 16	16.27000 -0.53	16.85	15.90	16.78	169,492
22 Nov 16	16.80000 +0.15	17.22	16.69	17.22	74,068
21 Nov 16	16.65000 -0.58	17.23	16.50	17.23	62,706
18 Nov 16	17.23000 -0.59	17.85	17.01	17.33	145,070
17 Nov 16	17.82000 -1.42	18.84	17.60	18.83	178,682
16 Nov 16	19.24000 +1.53	19.76	18.03	18.93	322,312
15 Nov 16	17.71000 +0.12	17.89	17.43	17.67	43,169
14 Nov 16	17.59000 +0.13	17.92	17.27	17.27	73,661
11 Nov 16	17.46000 -0.22	17.95	17.06	17.74	100,403
10 Nov 16	17.68000 +1.88	18.47	16.31	16.65	375,146
09 Nov 16	15.80000 +0.81	16.98	14.08	14.27	273,119
08 Nov 16	14.99000 +0.00	15.30	14.79	15.01	72,222
07 Nov 16	14.99000 -0.18	16.00	14.76	15.78	120,646
04 Nov 16	15.17000 -0.39	15.74	15.17	15.73	94,864
03 Nov 16	15.56000 -0.34	16.24	15.43	15.62	119,999
02 Nov 16	15.90000 -0.15	16.50	15.80	16.01	85,452
01 Nov 16	16.05000 -0.10	16.15	15.89	16.15	56,823
31 Oct 16	16.15000 -0.27	16.59	16.05	16.45	90,768
28 Oct 16	16.42000 -0.48	16.90	16.40	16.57	56,178
27 Oct 16	16.90000 +0.09	17.17	16.35	16.49	76,432
26 Oct 16	16.81000 +0.13	16.92	16.11	16.52	166,517
25 Oct 16	16.68000 -0.42	17.28	16.54	17.28	79,380
24 Oct 16	17.10000 -0.49	17.67	17.10	17.36	40,357
21 Oct 16	17.59000 +0.03	17.63	17.10	17.36	51,105
20 Oct 16	17.56000 +0.03	17.87	17.45	17.60	78,763
19 Oct 16	17.53000 -0.37	17.95	17.50	17.75	87,532
18 Oct 16	17.90000 -0.12	18.43	17.87	18.01	53,247
17 Oct 16	18.02000 -0.49	18.28	17.88	18.28	56,977
14 Oct 16	18.51000 -0.19	18.82	18.35	18.65	57,620
13 Oct 16	18.70000 -0.83	19.30	18.33	19.30	111,141
12 Oct 16	19.53000 -0.56	19.84	19.46	19.64	59,004
11 Oct 16	20.09000 -0.36	20.56	19.91	20.49	36,715
10 Oct 16	20.45000 +0.17	20.54	19.78	20.19	29,743
07 Oct 16	20.28000 +0.02	20.65	19.83	20.16	54,024
06 Oct 16	20.26000 -0.55	20.78	20.13	20.61	35,650
05 Oct 16	20.81000 +0.18	21.19	20.30	20.50	85,344
04 Oct 16	20.63000 -0.12	20.73	19.55	20.65	112,374
03 Oct 16	20.75000 -0.65	21.60	20.60	21.26	77,996
30 Sep 16	21.40000 -0.30	21.56	20.93	21.28	99,942
29 Sep 16	21.70000 -0.17	22.18	21.56	22.17	49,027
28 Sep 16	21.87000 -0.29	22.10	21.62	22.00	55,012
27 Sep 16	22.16000 -0.24	22.50	21.80	22.50	75,343
26 Sep 16	22.40000 -0.01	22.67	22.00	22.24	66,510
23 Sep 16	22.41000 -0.43	22.93	22.41	22.85	43,992
22 Sep 16	22.84000 +0.77	23.15	22.01	22.26	68,104
21 Sep 16	22.07000 +0.33	22.50	21.99	22.00	32,256
20 Sep 16	21.74000 +0.01	22.05	21.27	21.57	79,182
19 Sep 16	21.73000 -0.69	22.38	21.67	22.26	87,593
16 Sep 16	22.42000 -0.13	22.84	22.14	22.25	39,988
15 Sep 16	22.55000 +0.11	22.63	22.26	22.63	16,468
14 Sep 16	22.44000 +0.56	22.84	21.55	21.85	41,283
13 Sep 16	21.88000 -0.62	22.91	21.88	22.91	39,462
12 Sep 16	22.50000 -0.50	22.90	21.76	22.90	87,443
09 Sep 16	23.00000 -0.18	23.47	22.96	23.24	22,661
08 Sep 16	23.18000 -0.02	23.35	22.92	23.20	28,232
07 Sep 16	23.20000 -0.38	23.55	23.16	23.26	24,215
06 Sep 16	23.58000 +0.33	23.89	23.11	23.16	29,559
05 Sep 16	23.25000 -0.36	23.73	23.15	23.73	25,018
02 Sep 16	23.61000 +0.18	23.73	23.15	23.51	31,047
01 Sep 16	23.43000 -0.06	23.75	23.29	23.29	22,297
31 Aug 16	23.49000 -0.26	23.72	23.15	23.67	64,872
30 Aug 16	23.75000 +0.16	23.84	23.51	23.60	29,555
29 Aug 16	23.59000 -0.26	23.85	23.46	23.72	19,647
26 Aug 16	23.85000 -0.17	24.14	23.25	23.83	37,228
25 Aug 16	24.02000 -0.75	24.35	23.60	24.35	42,505
24 Aug 16	24.77000 +0.77	24.92	23.80	23.80	36,883
23 Aug 16	24.00000 +0.41	24.30	23.63	23.70	43,569
22 Aug 16	23.59000 +0.66	23.94	22.93	22.93	53,011
19 Aug 16	22.93000 -0.87	23.90	22.91	23.76	49,821
18 Aug 16	23.80000 -0.29	24.31	23.70	24.16	34,650
17 Aug 16	24.09000 -0.88	24.88	24.00	24.83	31,853
16 Aug 16	24.97000 -0.21	25.15	24.79	24.95	14,716
15 Aug 16	25.18000 +0.82	25.32	24.74	24.79	29,213
12 Aug 16	24.36000 -0.03	24.49	24.20	24.27	10,988
11 Aug 16	24.39000 -0.63	24.99	24.25	24.99	27,079
10 Aug 16	25.02000 +0.66	25.33	24.61	24.99	49,195
09 Aug 16	24.36000 -0.81	25.10	23.92	25.00	41,525
08 Aug 16	25.17000 +0.04	25.75	25.00	25.33	61,717
05 Aug 16	25.13000 +0.29	25.20	24.84	24.84	32,101
04 Aug 16	24.84000 +0.41	24.89	24.40	24.50	51,566
03 Aug 16	24.43000 +0.67	24.44	23.89	24.00	40,080
02 Aug 16	23.76000 -0.32	24.37	23.70	24.05	23,937
01 Aug 16	24.08000 +0.68	24.32	23.15	23.49	48,807
29 Jul 16	23.40000 +0.00	23.49	23.03	23.38	32,439
28 Jul 16	23.40000 +0.23	23.92	23.35	23.40	47,046
27 Jul 16	23.17000 +0.00	23.85	23.17	23.25	58,549
26 Jul 16	23.17000 +0.29	23.48	22.80	22.80	33,474
25 Jul 16	22.88000 +0.06	23.25	22.77	23.14	17,943
22 Jul 16	22.82000 -0.23	23.03	22.56	23.01	21,239
21 Jul 16	23.05000 -0.06	23.32	23.01	23.24	21,859
20 Jul 16	23.11000 -0.14	23.24	22.85	23.14	31,140
19 Jul 16	23.25000 -0.18	23.69	23.19	23.55	21,672
18 Jul 16	23.43000 -0.02	23.60	23.38	23.50	18,219
15 Jul 16	23.45000 +0.26	23.63	22.94	23.22	41,398
14 Jul 16	23.19000 -0.54	23.86	23.04	23.60	39,877
13 Jul 16	23.73000 +0.56	24.93	23.29	23.59	134,990
12 Jul 16	23.17000 -0.16	23.56	23.10	23.50	33,054
11 Jul 16	23.33000 +1.36	23.99	22.63	22.85	96,353
08 Jul 16	21.97000 -2.21	24.46	21.73	23.83	167,006
07 Jul 16	24.18000 +0.20	24.60	23.76	23.76	37,647
06 Jul 16	23.98000 +0.04	24.02	22.87	23.76	63,221
05 Jul 16	23.94000 -1.04	25.19	23.77	24.77	34,666
04 Jul 16	24.98000 +0.84	25.36	24.35	24.35	53,734
01 Jul 16	24.14000 -0.09	24.28	23.63	24.01	52,453
30 Jun 16	24.23000 +0.50	24.49	23.86	24.18	69,491
29 Jun 16	23.73000 +0.31	24.34	23.28	23.82	110,551
28 Jun 16	23.42000 +0.75	24.50	23.13	23.13	144,450
27 Jun 16	22.67000 -1.73	24.36	22.67	24.36	95,622
24 Jun 16	24.40000 -0.91	24.49	21.26	22.32	150,229
23 Jun 16	25.31000 +0.37	25.31	24.50	24.64	64,292
22 Jun 16	24.94000 -0.06	25.22	24.03	25.00	61,811
21 Jun 16	25.00000 +0.58	25.89	24.67	25.86	100,875
20 Jun 16	24.42000 +0.56	25.00	24.03	24.30	77,774
17 Jun 16	23.86000 +0.24	24.23	23.64	23.74	37,924
16 Jun 16	23.62000 -0.70	24.40	23.54	23.92	114,180
15 Jun 16	24.32000 -0.12	24.92	24.02	24.02	51,515
14 Jun 16	24.44000 -0.77	25.30	24.05	25.05	104,455
13 Jun 16	25.21000 -0.63	25.68	24.52	25.52	115,827
10 Jun 16	25.84000 -1.77	27.45	25.52	27.45	151,100
09 Jun 16	27.61000 -0.92	28.50	27.44	28.50	67,119
08 Jun 16	28.53000 -0.58	29.01	27.62	28.90	88,609
07 Jun 16	29.11000 -0.60	29.78	28.81	29.78	74,297
06 Jun 16	29.71000 +0.80	30.14	28.50	28.76	91,192
03 Jun 16	28.91000 -0.28	29.84	28.65	29.45	102,356
02 Jun 16	29.19000 +0.16	29.30	28.75	28.75	53,249
01 Jun 16	29.03000 +0.10	29.49	28.76	29.00	73,556
31 May 16	28.93000 +0.94	28.96	28.00	28.00	80,082
30 May 16	27.99000 -0.01	28.00	27.77	27.98	34,310
27 May 16	28.00000 +0.13	28.20	27.88	27.94	54,969
26 May 16	27.87000 +0.14	28.38	27.60	27.68	80,240
25 May 16	27.73000 -0.07	27.99	27.38	27.87	68,455
24 May 16	27.80000 -0.13	28.00	27.65	27.77	47,072
23 May 16	27.93000 +0.92	28.00	26.89	27.21	108,806
20 May 16	27.01000 +1.07	27.26	25.65	25.94	74,135
19 May 16	25.94000 -0.15	26.53	25.81	26.20	42,718
18 May 16	26.09000 -0.68	26.47	25.92	26.32	87,355
17 May 16	26.77000 -0.53	27.69	26.52	27.49	55,736
16 May 16	27.30000 +0.66	27.70	26.12	26.40	51,014
13 May 16	26.64000 +0.83	26.74	25.40	25.76	75,373
12 May 16	25.81000 -1.51	27.44	25.56	27.14	149,173
11 May 16	27.32000 -1.18	27.90	27.24	27.78	92,412
10 May 16	28.50000 -0.14	28.97	27.43	28.90	229,904
09 May 16	28.64000 +1.49	29.84	27.99	28.22	627,511
06 May 16	27.15000 +3.39	27.15	23.50	23.75	145,265
05 May 16	23.76000 +0.26	23.86	23.24	23.51	47,772
04 May 16	23.50000 -0.04	23.54	23.13	23.51	54,404
03 May 16	23.54000 -0.06	24.19	23.25	23.82	70,902
02 May 16	23.60000 -0.62	24.14	23.38	24.14	47,624
29 Apr 16	24.22000 -0.71	24.65	23.82	24.65	66,116
28 Apr 16	24.93000 +0.54	25.10	24.05	24.30	57,496
27 Apr 16	24.39000 -0.16	24.97	24.29	24.78	56,879
26 Apr 16	24.55000 -0.86	25.49	24.55	25.41	62,869
25 Apr 16	25.41000 -0.19	25.66	25.14	25.45	57,897
22 Apr 16	25.60000 -0.13	25.76	25.24	25.76	62,112
21 Apr 16	25.73000 -0.24	26.02	25.35	25.99	62,807
20 Apr 16	25.97000 +0.11	26.21	25.40	25.94	91,169
19 Apr 16	25.86000 +0.58	25.89	25.35	25.39	71,883
18 Apr 16	25.28000 +0.53	25.40	24.26	24.30	85,536
15 Apr 16	24.75000 -0.08	25.22	24.30	24.83	89,603
14 Apr 16	24.83000 -0.27	25.60	24.76	25.42	134,546
13 Apr 16	25.10000 +0.78	25.10	24.00	24.57	71,163
12 Apr 16	24.32000 -0.19	24.55	23.78	24.48	86,815
11 Apr 16	24.51000 -0.88	25.59	24.33	25.05	88,047
08 Apr 16	25.39000 -0.18	25.88	25.30	25.39	67,728
07 Apr 16	25.57000 -1.12	27.05	25.02	27.05	116,745
06 Apr 16	26.69000 +1.05	27.06	24.98	25.54	175,454
05 Apr 16	25.64000 +0.82	25.85	23.85	24.60	148,542
04 Apr 16	24.82000 +0.55	24.82	24.28	24.33	87,014
01 Apr 16	24.27000 +0.32	24.30	23.62	23.97	86,956
31 Mar 16	23.95000 +0.29	24.00	23.37	23.57	121,211
30 Mar 16	23.66000 -0.12	24.24	23.65	23.71	105,840
29 Mar 16	23.78000 -0.66	24.34	23.46	24.31	124,623
24 Mar 16	24.44000 +0.35	24.47	23.81	24.00	78,253
23 Mar 16	24.09000 -0.30	24.67	23.94	24.49	69,585
22 Mar 16	24.39000 +0.17	24.69	23.95	24.48	87,547
21 Mar 16	24.22000 -0.17	24.93	23.88	24.00	164,200
18 Mar 16	24.39000 +2.05	24.55	22.52	22.55	220,584
17 Mar 16	22.34000 -0.33	23.42	21.62	23.42	112,767
16 Mar 16	22.67000 +0.21	23.12	22.35	22.60	70,489
15 Mar 16	22.46000 -0.02	23.50	22.40	22.73	163,702
14 Mar 16	22.48000 -0.11	22.76	22.20	22.75	66,429
11 Mar 16	22.59000 +0.58	22.95	22.26	22.95	65,717
10 Mar 16	22.01000 -0.69	23.44	22.01	23.09	168,747
09 Mar 16	22.70000 -0.95	23.82	22.56	23.82	140,100
08 Mar 16	23.65000 -0.05	24.00	23.31	23.80	143,769
07 Mar 16	23.70000 +0.30	23.93	23.07	23.62	113,738
04 Mar 16	23.40000 +0.69	23.94	22.86	23.63	178,225
03 Mar 16	22.71000 -0.40	23.59	22.60	23.35	96,698
02 Mar 16	23.11000 +0.53	23.75	22.50	22.83	164,828
01 Mar 16	22.58000 +0.48	22.87	21.23	22.43	159,635
29 Feb 16	22.10000 +1.95	22.41	20.01	20.61	197,848
26 Feb 16	20.15000 +0.45	20.19	19.79	19.79	85,451
25 Feb 16	19.70000 +0.78	20.15	19.06	19.64	89,205
24 Feb 16	18.92000 -0.63	19.39	18.50	19.32	119,479
23 Feb 16	19.55000 -0.61	20.15	19.41	20.14	90,585
22 Feb 16	20.16000 +0.30	20.95	20.10	20.10	65,379
19 Feb 16	19.86000 -0.42	20.89	19.42	19.83	136,069
18 Feb 16	20.28000 -0.90	22.74	20.16	21.50	298,185
17 Feb 16	21.18000 +1.41	21.36	19.40	19.42	249,947
16 Feb 16	19.77000 +0.09	21.80	19.40	19.68	366,350
15 Feb 16	19.68000 +2.63	19.99	17.57	17.75	232,715
12 Feb 16	17.05000 +0.20	17.49	16.85	17.00	81,151
11 Feb 16	16.85000 -0.45	17.42	15.99	16.98	133,553
10 Feb 16	17.30000 +0.33	18.19	16.27	17.05	187,476
09 Feb 16	16.97000 -0.34	17.09	15.85	16.86	298,037
08 Feb 16	17.31000 -1.27	18.70	16.96	18.70	203,352
05 Feb 16	18.58000 -0.41	19.84	18.55	19.22	180,033
04 Feb 16	18.99000 +0.69	19.22	17.76	18.64	219,793
03 Feb 16	18.30000 -1.51	19.48	18.05	19.20	243,050
02 Feb 16	19.81000 -0.77	20.60	19.76	20.53	127,806
01 Feb 16	20.58000 +0.00	21.49	20.46	20.62	157,630
29 Jan 16	20.58000 +0.07	21.29	20.33	20.35	154,993
28 Jan 16	20.51000 -1.49	21.67	20.51	21.20	263,509
27 Jan 16	22.00000 -0.46	22.66	21.57	22.34	192,596
26 Jan 16	22.46000 +0.06	22.72	21.26	21.91	192,955
25 Jan 16	22.40000 +0.31	23.04	22.10	22.60	185,978
22 Jan 16	22.09000 +0.51	22.85	21.85	22.00	202,634
21 Jan 16	21.58000 +1.34	21.99	20.86	21.22	324,625
20 Jan 16	20.24000 -0.21	20.28	19.01	19.95	196,264
19 Jan 16	20.45000 +1.03	20.90	19.43	19.90	212,564
18 Jan 16	19.42000 -1.48	20.80	18.75	20.35	215,732
15 Jan 16	20.90000 -0.97	22.42	20.41	22.36	163,831
14 Jan 16	21.87000 -1.34	22.71	21.46	22.57	229,155
13 Jan 16	23.21000 -0.46	24.57	22.88	24.00	144,085
12 Jan 16	23.67000 +0.65	24.77	22.50	22.84	354,066
11 Jan 16	23.02000 -1.82	24.67	23.02	24.28	125,591
08 Jan 16	24.84000 -0.36	25.35	24.51	25.20	107,499
07 Jan 16	25.20000 -1.28	25.80	24.43	25.50	185,013
06 Jan 16	26.48000 -1.11	27.63	26.06	27.52	204,245
05 Jan 16	27.59000 -0.15	28.19	27.50	27.99	108,213
04 Jan 16	27.74000 -0.18	28.99	27.27	28.18	145,802
31 Dec 15	27.92000 -0.13	28.50	27.80	28.12	38,222
30 Dec 15	28.05000 +0.76	28.33	27.53	27.61	111,030
29 Dec 15	27.29000 -0.06	27.60	26.73	27.17	131,093
28 Dec 15	27.35000 -0.86	28.63	26.97	28.46	145,242
24 Dec 15	28.21000 +1.39	30.10	27.37	27.45	207,018
23 Dec 15	26.82000 +0.53	27.00	26.01	26.30	111,357
22 Dec 15	26.29000 +0.44	26.58	25.10	26.24	89,954
21 Dec 15	25.85000 -0.06	26.82	25.60	25.96	114,953
18 Dec 15	25.91000 -0.23	25.97	25.10	25.82	98,835
17 Dec 15	26.14000 -0.15	27.17	25.93	26.94	140,786
16 Dec 15	26.29000 +0.64	27.50	25.77	25.91	195,316
15 Dec 15	25.65000 +0.60	26.31	24.32	25.75	289,513
14 Dec 15	25.05000 -0.05	27.50	25.02	25.79	286,455
11 Dec 15	25.10000 -0.74	25.84	24.50	25.84	141,012
10 Dec 15	25.84000 -0.87	26.18	24.05	25.97	318,959
09 Dec 15	26.71000 -0.10	27.18	26.00	26.69	222,638
08 Dec 15	26.81000 +0.04	27.86	25.87	27.13	338,744
07 Dec 15	26.77000 -4.08	31.85	25.67	31.13	831,342
04 Dec 15	30.85000 +0.16	30.98	30.00	30.70	197,646
03 Dec 15	30.69000 +0.00	30.74	30.21	30.70	139,860
02 Dec 15	30.69000 +0.12	31.18	30.05	30.26	141,188
01 Dec 15	30.57000 -1.46	32.12	30.31	31.94	212,559
30 Nov 15	32.03000 +0.38	32.03	30.02	31.85	413,927
27 Nov 15	31.65000 +1.40	31.85	29.76	30.35	175,025
26 Nov 15	30.25000 -0.45	31.31	30.01	31.31	135,554
25 Nov 15	30.70000 +1.13	31.82	29.43	29.58	358,290
24 Nov 15	29.57000 -1.58	31.00	29.51	31.00	322,965
23 Nov 15	31.15000 -0.75	32.47	30.75	31.66	262,251
20 Nov 15	31.90000 -1.90	33.70	31.50	33.70	451,316
19 Nov 15	33.80000 +0.29	37.70	33.17	37.11	568,228
18 Nov 15	33.51000 -0.67	34.32	31.95	34.32	301,528
17 Nov 15	34.18000 +2.51	37.19	32.70	33.38	647,439
16 Nov 15	31.67000 -1.57	33.30	31.44	32.03	318,127
13 Nov 15	33.24000 -1.61	34.49	32.80	34.20	370,475
12 Nov 15	34.85000 -0.91	35.90	34.40	35.90	247,213
11 Nov 15	35.76000 +0.43	37.60	35.41	35.52	354,564
10 Nov 15	35.33000 -2.67	37.48	34.90	37.21	635,342
09 Nov 15	38.00000 -2.90	41.50	37.32	40.75	639,280
06 Nov 15	40.90000 +4.80	41.95	36.29	37.50	1,290,531
05 Nov 15	36.10000 +3.60	38.53	31.55	31.87	1,058,534
04 Nov 15	32.50000 +0.20	34.60	31.63	34.00	730,331
03 Nov 15	32.30000 +5.61	32.83	28.35	28.38	1,089,687
02 Nov 15	26.69000 +2.69	26.80	24.31	24.76	475,274
30 Oct 15	24.00000 +0.01	24.11	23.46	24.11	89,994
29 Oct 15	23.99000 +1.56	26.97	23.77	24.52	438,973
28 Oct 15	22.43000 -0.77	23.01	22.25	23.00	104,389
27 Oct 15	23.20000 +0.08	23.30	22.81	23.04	46,544
26 Oct 15	23.12000 -0.47	23.50	23.12	23.50	62,407
23 Oct 15	23.59000 +0.09	23.84	23.10	23.55	74,866
22 Oct 15	23.50000 +0.27	23.88	23.05	23.23	84,712
21 Oct 15	23.23000 -0.52	23.87	23.02	23.79	68,363
20 Oct 15	23.75000 -0.02	24.15	23.28	23.87	77,482
19 Oct 15	23.77000 +1.04	24.06	22.72	22.98	103,635
16 Oct 15	22.73000 -0.42	24.32	22.71	23.65	154,033
15 Oct 15	23.15000 +1.95	25.19	21.20	21.24	416,507
14 Oct 15	21.20000 -0.80	22.44	20.98	21.50	222,471
13 Oct 15	22.00000 -1.04	22.95	21.90	22.95	132,733
12 Oct 15	23.04000 -0.50	23.76	23.01	23.60	37,345
09 Oct 15	23.54000 -0.04	23.99	23.50	23.84	42,556
08 Oct 15	23.58000 -0.28	24.39	23.55	24.01	60,334
07 Oct 15	23.86000 -0.33	24.20	23.36	24.00	78,096
06 Oct 15	24.19000 -0.41	25.29	24.19	25.01	84,787
05 Oct 15	24.60000 +0.53	25.30	24.49	24.50	105,964
02 Oct 15	24.07000 +0.23	24.94	23.31	23.89	107,330
01 Oct 15	23.84000 -0.08	24.50	23.31	24.20	104,323
30 Sep 15	23.92000 +0.25	24.70	23.39	23.55	156,819
29 Sep 15	23.67000 -1.98	24.50	22.82	24.25	213,520
28 Sep 15	25.65000 -2.35	27.14	25.21	27.01	157,741
25 Sep 15	28.00000 +0.98	28.50	27.29	27.29	74,251
24 Sep 15	27.02000 -0.98	28.10	26.55	27.76	156,120
23 Sep 15	28.00000 +0.40	28.15	27.58	27.70	69,337
22 Sep 15	27.60000 -2.00	29.13	27.53	29.09	121,160
21 Sep 15	29.60000 +0.50	30.00	29.25	29.25	73,064
18 Sep 15	29.10000 -0.38	29.83	28.91	29.83	75,058
17 Sep 15	29.48000 -0.07	30.17	29.40	29.45	76,525
16 Sep 15	29.55000 +0.28	29.72	28.41	29.35	112,995
15 Sep 15	29.27000 +0.29	29.35	28.51	29.35	48,070
14 Sep 15	28.98000 -0.02	29.94	28.72	29.08	66,093
11 Sep 15	29.00000 +0.10	29.19	28.63	29.01	59,378
10 Sep 15	28.90000 -0.37	29.36	28.65	28.85	61,870
09 Sep 15	29.27000 +0.68	29.70	28.96	29.20	65,115
08 Sep 15	28.59000 +1.04	28.84	27.26	27.65	89,777
07 Sep 15	27.55000 -0.97	28.97	27.11	28.80	76,713
04 Sep 15	28.52000 -0.13	29.24	27.72	29.00	120,793
03 Sep 15	28.65000 +0.28	29.29	28.22	28.90	94,216
02 Sep 15	28.37000 -0.73	29.39	28.34	28.95	99,255
01 Sep 15	29.10000 -1.45	30.22	28.89	29.99	138,745
31 Aug 15	30.55000 +1.06	30.55	29.01	29.49	107,301
28 Aug 15	29.49000 +0.14	29.88	28.90	29.64	98,622
27 Aug 15	29.35000 +3.11	29.38	27.24	27.77	175,421
26 Aug 15	26.24000 +0.44	27.20	25.21	26.09	165,170
25 Aug 15	25.80000 +1.00	26.53	25.20	25.25	143,717
24 Aug 15	24.80000 -2.05	25.85	23.11	25.85	278,859
21 Aug 15	26.85000 -1.26	27.95	25.68	27.01	205,977
20 Aug 15	28.11000 -0.90	29.20	28.02	29.01	77,933
19 Aug 15	29.01000 -0.94	29.92	29.00	29.92	37,399
18 Aug 15	29.95000 +0.00	30.13	29.76	29.94	32,383
17 Aug 15	29.95000 +0.49	29.96	29.19	29.61	56,164
14 Aug 15	29.46000 -1.12	30.91	29.41	30.42	72,270
13 Aug 15	30.58000 +0.74	30.84	30.02	30.58	72,860
12 Aug 15	29.84000 -1.21	31.29	29.70	31.05	94,473
11 Aug 15	31.05000 -0.80	31.90	30.83	31.90	47,003
10 Aug 15	31.85000 +0.45	31.87	31.40	31.55	41,059
07 Aug 15	31.40000 -1.11	32.65	31.31	32.65	50,181
06 Aug 15	32.51000 +0.05	33.25	32.30	32.50	57,201
05 Aug 15	32.46000 +0.46	32.59	31.62	31.85	43,539
04 Aug 15	32.00000 -0.40	32.48	31.40	32.40	58,688
03 Aug 15	32.40000 -0.17	33.20	32.00	32.68	40,670
31 Jul 15	32.57000 +1.06	32.57	31.52	31.69	50,670
30 Jul 15	31.51000 -0.97	32.50	31.40	32.45	71,846
29 Jul 15	32.48000 -0.33	33.48	32.42	33.23	54,248
28 Jul 15	32.81000 +1.16	33.70	31.68	31.68	88,213
27 Jul 15	31.65000 -1.78	33.48	31.40	33.48	88,158
24 Jul 15	33.43000 -0.06	33.94	33.21	33.50	43,421
23 Jul 15	33.49000 -0.76	34.65	33.29	34.56	69,188
22 Jul 15	34.25000 +0.36	35.10	33.21	33.89	80,645
21 Jul 15	33.89000 -1.87	36.24	33.71	36.24	122,671
20 Jul 15	35.76000 -1.24	38.30	35.23	37.00	250,066
17 Jul 15	37.00000 +2.93	37.10	35.10	35.43	235,354
16 Jul 15	34.07000 +0.52	34.45	33.70	34.00	124,215
15 Jul 15	33.55000 +1.00	33.95	32.21	32.59	136,012
14 Jul 15	32.55000 +0.12	32.80	32.03	32.52	71,351
13 Jul 15	32.43000 +0.64	32.70	31.55	31.55	102,578
10 Jul 15	31.79000 +0.62	32.27	31.50	31.99	114,218
09 Jul 15	31.17000 +0.48	33.60	31.03	33.20	252,967
08 Jul 15	30.69000 +0.53	30.69	29.80	30.20	73,128
07 Jul 15	30.16000 -0.94	31.66	30.10	31.20	65,816
06 Jul 15	31.10000 +0.72	31.59	29.43	29.60	130,326
03 Jul 15	30.38000 -0.80	31.37	30.01	31.10	63,657
02 Jul 15	31.18000 -0.67	32.00	31.04	31.80	56,823
01 Jul 15	31.85000 -0.45	33.19	31.64	33.16	92,468
30 Jun 15	32.30000 +2.20	33.85	30.13	30.55	410,790
29 Jun 15	30.10000 -1.73	30.90	28.65	29.50	167,848
26 Jun 15	31.83000 +0.24	32.80	30.40	31.25	141,176
25 Jun 15	31.59000 -0.52	31.80	31.25	31.61	42,761
24 Jun 15	32.11000 -0.19	32.57	31.02	32.35	129,041
23 Jun 15	32.30000 +0.36	32.78	31.80	32.01	70,244
22 Jun 15	31.94000 +0.18	32.50	31.47	31.47	83,903
19 Jun 15	31.76000 -0.36	32.15	31.40	32.00	123,276
18 Jun 15	32.12000 +0.16	32.69	29.98	31.50	369,916
17 Jun 15	31.96000 -1.41	33.35	31.90	33.01	170,361
16 Jun 15	33.37000 -1.13	34.48	32.45	33.80	227,405
15 Jun 15	34.50000 -1.41	35.00	33.33	35.00	221,649
12 Jun 15	35.91000 -0.64	36.60	35.39	36.55	88,051
11 Jun 15	36.55000 -0.19	38.43	36.24	37.16	162,904
10 Jun 15	36.74000 -0.10	37.20	35.30	37.20	125,053
09 Jun 15	36.84000 -0.15	37.48	36.13	36.94	90,301
08 Jun 15	36.99000 -1.56	39.00	36.95	38.50	159,497
05 Jun 15	38.55000 +1.57	39.90	36.55	36.99	214,825
04 Jun 15	36.98000 -1.12	37.80	36.25	36.96	146,042
03 Jun 15	38.10000 -0.78	38.98	37.40	38.90	125,056
02 Jun 15	38.88000 +0.53	39.11	35.43	37.61	427,907
01 Jun 15	38.35000 -2.55	40.62	37.70	40.00	528,107
29 May 15	40.90000 +4.15	41.77	37.43	40.60	2,620,419
28 May 15	36.75000 -1.24	38.45	35.75	37.06	443,475
27 May 15	37.99000 +5.24	38.46	32.60	32.90	1,288,964
26 May 15	32.75000 +1.25	32.76	30.75	31.57	296,280
25 May 15	31.50000 +1.83	31.81	30.17	30.40	303,526
22 May 15	29.67000 +1.91	30.10	27.10	27.62	336,462
21 May 15	27.76000 -0.04	27.85	27.50	27.79	63,032
20 May 15	27.80000 -0.05	28.00	27.56	28.00	52,527
19 May 15	27.85000 -0.32	28.39	27.58	27.81	84,703
18 May 15	28.17000 -0.23	28.79	27.88	27.92	73,745
15 May 15	28.40000 -0.29	28.46	27.80	28.28	101,952
14 May 15	28.69000 -0.33	29.05	28.21	29.05	38,224
13 May 15	29.02000 +0.52	29.55	28.50	28.50	88,355
12 May 15	28.50000 +0.02	28.50	27.79	28.40	43,442
11 May 15	28.48000 +0.11	28.56	28.05	28.25	42,493
08 May 15	28.37000 +0.35	28.80	28.05	28.05	59,508
07 May 15	28.02000 +0.16	28.24	26.74	27.70	129,790
06 May 15	27.86000 -1.13	28.75	27.76	28.75	130,462
05 May 15	28.99000 -0.49	29.78	28.61	29.47	68,710
04 May 15	29.48000 -0.36	30.14	29.14	30.01	86,638
30 Apr 15	29.84000 +0.71	29.95	28.60	29.00	90,022
29 Apr 15	29.13000 -0.85	29.91	29.13	29.68	78,166
28 Apr 15	29.98000 -0.55	30.92	29.66	30.13	197,322
27 Apr 15	30.53000 +0.66	30.67	29.12	29.79	179,559
24 Apr 15	29.87000 +0.26	30.00	28.95	29.95	227,715
23 Apr 15	29.61000 +0.33	30.00	28.57	29.00	152,751
22 Apr 15	29.28000 -0.57	30.00	29.20	30.00	100,545
21 Apr 15	29.85000 -0.36	30.60	29.30	30.34	169,615
20 Apr 15	30.21000 -0.09	33.27	30.20	30.25	522,449
17 Apr 15	30.30000 +0.57	30.50	28.52	29.60	246,656
16 Apr 15	29.73000 -0.83	30.97	29.50	30.40	177,394
15 Apr 15	30.56000 -1.23	32.10	30.50	32.00	135,411
14 Apr 15	31.79000 -0.48	32.45	31.00	32.45	131,697
13 Apr 15	32.27000 +0.46	33.40	31.81	32.95	244,562
10 Apr 15	31.81000 +2.33	31.92	30.16	30.47	282,654
09 Apr 15	29.48000 +0.60	29.93	29.00	29.00	164,257
08 Apr 15	28.88000 -0.82	29.50	27.56	29.35	286,991
07 Apr 15	29.70000 +0.81	30.80	29.63	30.00	292,990
02 Apr 15	28.89000 -2.09	30.85	28.82	30.60	342,642
01 Apr 15	30.98000 -1.54	32.40	30.80	32.00	178,709
31 Mar 15	32.52000 +0.17	32.73	31.41	32.20	195,948
30 Mar 15	32.35000 +0.20	33.68	30.75	31.00	263,584
27 Mar 15	32.15000 -0.07	34.37	31.00	32.00	556,510
26 Mar 15	32.22000 -4.18	34.79	29.71	32.99	1,163,316
25 Mar 15	36.40000 -3.60	38.44	36.26	38.00	842,171
24 Mar 15	40.00000 +1.63	40.70	38.35	38.95	532,671
23 Mar 15	38.37000 +3.30	38.37	34.63	35.00	503,479
20 Mar 15	35.07000 +0.14	35.95	33.94	35.00	229,575
19 Mar 15	34.93000 +1.81	34.93	31.80	33.74	241,211
18 Mar 15	33.12000 -1.50	34.40	31.80	33.86	400,528
17 Mar 15	34.62000 -0.38	36.75	34.20	35.00	205,969
16 Mar 15	35.00000 +0.49	35.39	34.12	34.49	144,400
13 Mar 15	34.51000 +0.01	35.20	33.81	34.50	164,262
12 Mar 15	34.50000 +0.50	35.96	33.10	34.50	433,682
11 Mar 15	34.00000 +2.07	34.12	31.90	31.93	302,349
10 Mar 15	31.93000 +0.23	34.39	31.51	31.80	319,797
09 Mar 15	31.70000 +0.20	32.16	30.62	31.08	90,771
06 Mar 15	31.50000 -0.60	32.20	31.12	32.10	117,431
05 Mar 15	32.10000 +0.70	32.89	30.66	31.60	194,165
04 Mar 15	31.40000 -1.36	34.01	30.81	33.05	369,939
03 Mar 15	32.76000 -0.94	35.46	31.68	34.10	464,495
02 Mar 15	33.70000 +2.92	34.65	31.31	31.50	620,801
27 Feb 15	30.78000 +0.17	31.60	30.01	30.68	279,429
26 Feb 15	30.61000 +1.77	30.67	28.20	29.00	294,598
25 Feb 15	28.84000 +0.84	29.75	27.77	28.36	292,891
24 Feb 15	28.00000 -1.31	29.31	27.85	29.30	229,721
23 Feb 15	29.31000 +4.99	30.09	25.60	26.45	833,302
20 Feb 15	24.32000 +0.30	24.60	23.86	24.02	55,699
19 Feb 15	24.02000 -1.38	25.00	22.95	24.00	231,812
18 Feb 15	25.40000 -0.88	26.40	25.40	26.40	137,647
17 Feb 15	26.28000 +0.58	26.47	25.62	25.62	51,145
16 Feb 15	25.70000 -0.37	26.00	24.89	25.50	137,897
13 Feb 15	26.07000 -0.92	26.99	25.42	26.99	170,119
12 Feb 15	26.99000 +0.37	27.40	26.60	26.60	75,813
11 Feb 15	26.62000 -0.88	29.00	26.30	27.80	310,388
10 Feb 15	27.50000 +1.46	27.50	25.92	26.15	224,714
09 Feb 15	26.04000 -1.16	27.20	25.75	27.20	198,621
06 Feb 15	27.20000 +1.75	27.20	24.98	25.39	216,644
05 Feb 15	25.45000 +0.40	25.50	24.32	25.10	87,301
04 Feb 15	25.05000 -0.59	27.40	25.02	26.00	250,375
03 Feb 15	25.64000 -0.21	26.45	24.82	26.45	171,909
02 Feb 15	25.85000 +1.85	27.40	24.35	24.70	358,511
30 Jan 15	24.00000 +1.74	24.60	22.34	22.50	326,411
29 Jan 15	22.26000 -0.45	22.75	21.90	22.43	203,209
28 Jan 15	22.71000 -0.39	23.30	22.40	23.30	64,586
27 Jan 15	23.10000 +0.30	23.40	22.11	22.55	90,465
26 Jan 15	22.80000 -0.43	24.39	22.70	23.20	196,283
23 Jan 15	23.23000 +1.07	23.98	21.18	22.14	268,709
22 Jan 15	22.16000 +0.01	22.36	20.66	21.50	212,751
21 Jan 15	22.15000 -1.25	23.27	21.75	23.00	253,853
20 Jan 15	23.40000 -0.64	24.36	22.15	24.20	293,003
19 Jan 15	24.04000 +1.19	24.65	22.95	23.00	336,774
16 Jan 15	22.85000 -1.99	24.69	21.83	24.40	546,622
15 Jan 15	24.84000 -1.03	26.50	24.27	26.40	359,746
14 Jan 15	25.87000 +0.71	27.55	23.85	24.40	709,884
13 Jan 15	25.16000 -1.12	28.67	24.70	26.10	996,876
12 Jan 15	26.28000 +4.28	27.60	22.98	24.00	1,240,623
09 Jan 15	22.00000 +2.90	22.55	21.10	22.09	867,304
08 Jan 15	19.10000 -0.64	20.70	18.45	19.70	636,531
07 Jan 15	19.74000 +4.14	22.84	18.85	20.52	1,673,112
06 Jan 15	15.60000 +1.80	15.63	13.51	14.21	528,478
05 Jan 15	13.80000 +0.54	14.93	13.30	13.49	564,502
02 Jan 15	13.26000 +1.03	13.45	12.29	12.30	174,315
31 Dec 14	12.23000 -0.07	12.68	12.22	12.50	95,457
30 Dec 14	12.30000 -0.20	12.54	12.25	12.49	168,247
29 Dec 14	12.50000 +0.30	12.64	12.21	12.21	79,393
24 Dec 14	12.20000 -0.04	12.30	11.93	12.20	46,887
23 Dec 14	12.24000 -0.06	12.45	12.14	12.30	107,329
22 Dec 14	12.30000 -0.05	12.45	12.05	12.23	81,134
19 Dec 14	12.35000 -0.18	12.95	12.14	12.85	188,807
18 Dec 14	12.53000 +0.43	13.35	12.21	12.21	205,835
17 Dec 14	12.10000 -0.08	12.38	11.21	12.05	159,588
16 Dec 14	12.18000 -0.72	13.17	11.88	13.00	169,908
15 Dec 14	12.90000 +0.70	13.69	12.25	12.44	494,334
12 Dec 14	12.20000 +0.61	12.41	11.60	11.60	120,108
11 Dec 14	11.59000 +0.02	11.80	11.50	11.55	58,644
10 Dec 14	11.57000 -0.23	12.25	11.22	12.12	164,334
09 Dec 14	11.80000 +1.45	11.80	10.22	10.30	116,013
08 Dec 14	10.35000 +0.03	10.45	10.23	10.30	36,980
05 Dec 14	10.32000 +0.13	10.33	10.10	10.20	73,182
04 Dec 14	10.19000 -0.11	10.37	10.10	10.33	77,205
03 Dec 14	10.30000 -0.13	10.50	10.27	10.44	30,109
02 Dec 14	10.43000 -0.17	10.62	10.42	10.62	15,754
01 Dec 14	10.60000 -0.19	10.70	10.43	10.70	48,660
28 Nov 14	10.79000 +0.09	10.90	10.61	10.80	35,150
27 Nov 14	10.70000 +0.04	10.84	10.70	10.72	16,419
26 Nov 14	10.66000 -0.14	10.90	10.65	10.90	14,381
25 Nov 14	10.80000 +0.53	10.80	10.21	10.29	78,990
24 Nov 14	10.27000 -0.08	10.38	10.16	10.38	31,672
21 Nov 14	10.35000 +0.17	10.50	9.98	10.02	78,085
20 Nov 14	10.18000 -0.13	10.31	9.93	10.31	45,409
19 Nov 14	10.31000 -0.19	10.50	10.31	10.48	13,205
18 Nov 14	10.50000 +0.56	10.50	9.95	10.10	73,062
17 Nov 14	9.94000 -0.26	10.20	9.90	10.18	43,117
14 Nov 14	10.20000 -0.06	10.23	10.02	10.23	56,172
13 Nov 14	10.26000 -0.20	10.38	10.20	10.30	41,110
12 Nov 14	10.46000 -0.24	10.75	10.20	10.64	50,979
11 Nov 14	10.70000 +0.05	10.80	10.60	10.70	22,016
10 Nov 14	10.65000 -0.09	10.77	10.50	10.70	62,400
07 Nov 14	10.74000 -0.26	11.10	10.73	11.09	51,196
06 Nov 14	11.00000 -0.30	11.26	10.75	11.26	85,321
05 Nov 14	11.30000 +0.71	12.60	11.16	11.49	298,961
04 Nov 14	10.59000 +0.08	10.70	10.40	10.51	64,391
03 Nov 14	10.51000 +0.26	10.58	10.01	10.25	157,136
31 Oct 14	10.25000 +0.65	10.25	9.45	9.51	150,623
30 Oct 14	9.60000 -0.01	9.70	9.35	9.70	41,801
29 Oct 14	9.61000 +0.21	9.70	9.31	9.42	52,209
28 Oct 14	9.40000 -0.27	9.70	9.40	9.68	72,144
27 Oct 14	9.67000 -0.01	9.75	9.31	9.74	67,872
24 Oct 14	9.68000 -0.30	9.91	9.60	9.85	70,744
23 Oct 14	9.98000 +0.09	9.98	9.67	9.87	36,127
22 Oct 14	9.89000 +0.14	10.07	9.72	9.75	53,876
21 Oct 14	9.75000 +0.35	9.77	9.37	9.45	74,842
20 Oct 14	9.40000 -0.13	9.47	9.22	9.43	20,496
17 Oct 14	9.53000 +0.42	9.57	9.12	9.20	85,749
16 Oct 14	9.11000 -0.05	9.30	8.80	9.11	120,914
15 Oct 14	9.16000 +0.18	9.50	8.82	8.98	144,761
14 Oct 14	8.98000 -0.12	9.16	8.79	9.00	136,671
13 Oct 14	9.10000 -0.15	9.22	8.87	9.19	105,427
10 Oct 14	9.25000 -0.20	9.37	8.80	9.37	132,100
09 Oct 14	9.45000 +0.06	9.77	9.25	9.47	159,310
08 Oct 14	9.39000 +0.29	9.56	8.28	9.10	431,510
07 Oct 14	9.10000 -0.99	10.01	9.01	10.01	337,198
06 Oct 14	10.09000 -0.24	10.50	10.00	10.23	68,193
03 Oct 14	10.33000 +0.13	10.40	10.10	10.20	49,585
02 Oct 14	10.20000 -0.48	10.80	10.06	10.68	86,151
01 Oct 14	10.68000 +0.13	11.26	10.52	11.02	198,283
30 Sep 14	10.55000 -0.36	10.88	10.50	10.82	53,191
29 Sep 14	10.91000 -0.08	11.00	10.50	10.99	95,482
26 Sep 14	10.99000 -0.01	11.09	10.80	11.00	51,453
25 Sep 14	11.00000 -0.18	11.30	10.90	11.25	140,390
24 Sep 14	11.18000 +0.64	11.19	10.48	10.50	192,103
23 Sep 14	10.54000 -0.38	10.90	10.50	10.90	62,034
22 Sep 14	10.92000 -0.13	11.08	10.70	11.07	90,007
19 Sep 14	11.05000 -0.18	11.29	10.80	11.29	103,604
18 Sep 14	11.23000 -0.13	11.50	11.10	11.50	75,986
17 Sep 14	11.36000 +0.23	11.48	11.02	11.30	86,691
16 Sep 14	11.13000 -0.22	11.30	11.00	11.16	80,164
15 Sep 14	11.35000 -0.46	11.75	11.00	11.75	215,654
12 Sep 14	11.81000 -0.04	12.10	11.60	11.77	158,842
11 Sep 14	11.85000 -0.62	12.40	11.70	12.40	165,994
10 Sep 14	12.47000 +0.04	12.58	12.08	12.47	206,730
09 Sep 14	12.43000 -0.06	12.68	12.02	12.68	139,890
08 Sep 14	12.49000 +0.36	12.74	12.10	12.10	231,138
05 Sep 14	12.13000 -0.11	12.39	11.98	12.35	96,254
04 Sep 14	12.24000 +0.19	12.36	11.98	12.09	71,797
03 Sep 14	12.05000 +0.15	12.17	11.83	11.89	91,757
02 Sep 14	11.90000 +0.26	12.25	11.65	11.65	233,092
01 Sep 14	11.64000 +0.20	11.65	11.38	11.50	10,491
29 Aug 14	11.44000 -0.16	11.60	11.37	11.60	12,021
28 Aug 14	11.60000 -0.05	11.70	11.45	11.61	18,053
27 Aug 14	11.65000 +0.15	11.75	11.30	11.60	45,652
26 Aug 14	11.50000 +0.65	11.52	10.56	10.85	76,412
25 Aug 14	10.85000 -0.08	11.10	10.80	10.80	42,671
22 Aug 14	10.93000 -0.02	10.95	10.83	10.95	16,030
21 Aug 14	10.95000 +0.00	11.00	10.80	10.90	32,412
20 Aug 14	10.95000 -0.05	11.18	10.90	11.00	17,252
19 Aug 14	11.00000 +0.10	11.01	10.76	10.92	33,614
18 Aug 14	10.90000 -0.10	11.20	10.90	11.08	20,434
15 Aug 14	11.00000 -0.08	11.30	11.00	11.20	12,246
14 Aug 14	11.08000 +0.06	11.21	11.00	11.02	54,706
13 Aug 14	11.02000 -0.38	11.39	11.01	11.31	22,764
12 Aug 14	11.40000 +0.07	11.48	11.20	11.36	17,122
11 Aug 14	11.33000 +0.26	11.59	11.12	11.20	40,022
08 Aug 14	11.07000 -0.18	11.25	10.80	11.12	58,191
07 Aug 14	11.25000 -0.10	11.37	10.84	11.35	53,796
06 Aug 14	11.35000 -0.45	11.67	11.20	11.67	56,677
05 Aug 14	11.80000 -0.05	11.85	11.60	11.85	39,193
04 Aug 14	11.85000 -0.13	12.16	11.68	11.83	37,308
01 Aug 14	11.98000 -0.60	12.60	11.80	12.60	70,493
31 Jul 14	12.58000 -0.03	12.88	12.20	12.70	68,184
30 Jul 14	12.61000 +0.03	12.96	12.51	12.70	80,760
29 Jul 14	12.58000 +0.58	12.96	12.10	12.10	105,582
28 Jul 14	12.00000 +0.01	12.20	11.87	11.97	36,284
25 Jul 14	11.99000 -0.09	12.60	11.61	12.12	119,226
24 Jul 14	12.08000 -0.33	12.28	11.85	12.28	104,485
23 Jul 14	12.41000 -0.21	12.79	12.25	12.76	71,902
22 Jul 14	12.62000 -0.13	12.80	12.13	12.62	135,453
21 Jul 14	12.75000 -0.52	13.30	12.31	13.22	179,095
18 Jul 14	13.27000 +0.07	13.32	12.90	13.20	66,020
17 Jul 14	13.20000 +0.06	13.79	13.09	13.10	128,504
16 Jul 14	13.14000 -0.29	13.41	13.03	13.41	59,025
15 Jul 14	13.43000 -0.18	13.72	13.17	13.72	62,625
14 Jul 14	13.61000 +0.07	13.94	13.12	13.60	115,031
11 Jul 14	13.54000 +0.11	13.99	13.30	13.50	134,983
10 Jul 14	13.43000 -0.20	13.86	12.79	13.86	128,207
09 Jul 14	13.63000 -0.37	14.41	13.41	14.30	179,420
08 Jul 14	14.00000 +0.61	14.58	13.35	13.51	621,598
07 Jul 14	13.39000 +1.00	13.39	12.42	12.50	175,934
04 Jul 14	12.39000 -0.26	12.85	12.25	12.72	79,024
03 Jul 14	12.65000 +0.90	13.40	11.75	11.75	439,146
02 Jul 14	11.75000 -0.41	12.29	11.07	12.08	239,723
01 Jul 14	12.16000 -0.75	13.20	12.00	12.81	298,176
30 Jun 14	12.91000 -0.59	14.25	12.85	13.50	291,413
27 Jun 14	13.50000 +0.49	14.43	12.51	13.37	1,108,210
26 Jun 14	13.01000 +1.71	13.95	10.72	11.35	1,182,686
25 Jun 14	11.30000 -0.23	12.00	11.00	11.78	417,290
24 Jun 14	11.53000 +1.03	12.57	10.69	10.70	1,848,221
23 Jun 14	10.50000 +0.16	10.50	10.14	10.41	287,709
20 Jun 14	10.34000 -0.16	10.75	10.06	10.35	437,335
19 Jun 14	10.50000 -0.44	10.85	10.01	10.68	1,268,046
18 Jun 14	10.94000 +4.74	10.95	9.05	9.27	2,912,910
17 Jun 14	6.20000 -0.08	6.32	6.10	6.29	24,438
16 Jun 14	6.28000 -0.09	6.38	6.22	6.38	7,636
13 Jun 14	6.37000 -0.28	6.61	6.23	6.60	99,823
12 Jun 14	6.65000 -0.13	6.85	6.65	6.78	39,675
11 Jun 14	6.78000 +0.08	6.85	6.60	6.67	46,958
10 Jun 14	6.70000 +0.13	6.80	6.53	6.64	63,843
09 Jun 14	6.57000 +0.04	6.66	6.52	6.60	15,901
06 Jun 14	6.53000 +0.03	6.75	6.46	6.60	88,057
05 Jun 14	6.50000 +0.20	6.69	6.35	6.35	173,466
04 Jun 14	6.30000 +0.01	6.33	6.11	6.11	32,190
03 Jun 14	6.29000 +0.08	6.30	6.08	6.11	43,873
02 Jun 14	6.21000 -0.19	6.48	6.21	6.44	30,503
30 May 14	6.40000 +0.14	6.81	6.31	6.50	199,992
29 May 14	6.26000 +0.26	6.26	5.93	6.00	103,385
28 May 14	6.00000 +0.33	6.00	5.66	5.66	58,326
27 May 14	5.67000 +0.02	5.72	5.50	5.60	66,715
26 May 14	5.65000 +0.10	5.68	5.55	5.62	22,161
23 May 14	5.55000 +0.01	5.67	5.54	5.59	22,492
22 May 14	5.54000 +0.03	5.56	5.34	5.50	31,135
21 May 14	5.51000 -0.27	5.78	5.48	5.78	69,563
20 May 14	5.78000 +0.46	5.79	5.20	5.32	280,928
19 May 14	5.32000 +0.32	5.34	4.90	5.01	79,770
16 May 14	5.00000 -0.04	5.09	4.82	5.04	185,405
15 May 14	5.04000 -0.11	5.20	5.02	5.11	48,127
14 May 14	5.15000 +0.06	5.25	5.00	5.09	117,738
13 May 14	5.09000 +0.09	5.15	4.95	4.95	41,908
12 May 14	5.00000 +0.12	5.03	4.81	4.81	97,995
09 May 14	4.88000 +0.09	4.92	4.76	4.81	40,053
08 May 14	4.79000 +0.05	4.90	4.74	4.75	28,090
07 May 14	4.74000 -0.08	4.86	4.62	4.86	64,837
06 May 14	4.82000 +0.09	4.92	4.75	4.75	37,188
05 May 14	4.73000 -0.06	4.80	4.71	4.77	25,301
02 May 14	4.79000 -0.29	5.05	4.79	5.05	66,255
30 Apr 14	5.08000 -0.02	5.10	4.81	5.10	77,458
29 Apr 14	5.10000 +0.25	5.10	4.75	4.85	139,786
28 Apr 14	4.85000 +0.02	4.90	4.80	4.85	28,604
25 Apr 14	4.83000 -0.11	4.96	4.77	4.92	67,707
24 Apr 14	4.94000 -0.16	5.11	4.94	5.10	32,056
23 Apr 14	5.10000 +0.13	5.37	4.91	4.98	348,574
22 Apr 14	4.97000 +0.11	4.97	4.80	4.85	123,102
17 Apr 14	4.86000 -0.13	4.99	4.65	4.99	126,242
16 Apr 14	4.99000 +0.06	5.10	4.87	4.98	117,118
15 Apr 14	4.93000 -0.22	5.20	4.87	5.03	365,009
14 Apr 14	5.15000 -0.70	5.85	5.06	5.80	667,562
11 Apr 14	5.85000 -0.31	6.05	5.72	5.95	202,946
10 Apr 14	6.16000 -0.14	6.40	5.98	6.40	233,861
09 Apr 14	6.30000 +0.12	6.58	6.17	6.21	152,682
08 Apr 14	6.18000 -0.58	6.80	6.11	6.71	292,784
07 Apr 14	6.76000 -0.04	6.91	6.53	6.71	169,646
04 Apr 14	6.80000 -0.18	7.12	6.62	7.00	265,435
03 Apr 14	6.98000 -0.02	7.40	6.84	7.10	479,262
02 Apr 14	7.00000 +0.14	7.48	6.74	6.80	482,917
01 Apr 14	6.86000 +0.29	6.94	6.60	6.60	165,296
31 Mar 14	6.57000 +0.09	6.75	6.19	6.48	217,675
28 Mar 14	6.48000 -0.68	7.13	6.41	7.07	535,300
27 Mar 14	7.16000 +0.96	7.37	6.26	6.40	1,227,273
26 Mar 14	6.20000 +0.60	6.20	5.56	5.65	518,435
25 Mar 14	5.60000 +0.61	5.88	5.35	5.54	1,016,942
24 Mar 14	4.99000 -0.30	5.54	4.90	5.24	398,981
21 Mar 14	5.29000 +0.22	5.29	5.00	5.13	206,353
20 Mar 14	5.07000 -0.06	5.20	4.96	5.09	109,157
19 Mar 14	5.13000 +0.11	5.28	5.01	5.05	271,330
18 Mar 14	5.02000 +0.02	5.15	4.88	5.02	130,399
17 Mar 14	5.00000 +0.15	5.07	4.86	4.88	85,293
14 Mar 14	4.85000 -0.12	5.00	4.72	4.98	133,003
13 Mar 14	4.97000 +0.07	4.99	4.82	4.83	68,385
12 Mar 14	4.90000 +0.01	4.92	4.81	4.86	66,189
11 Mar 14	4.89000 -0.30	5.18	4.82	5.14	193,299
10 Mar 14	5.19000 +0.48	5.33	4.51	4.70	604,408
07 Mar 14	4.71000 -0.09	4.82	4.70	4.80	67,976
06 Mar 14	4.80000 +0.00	4.83	4.75	4.80	34,314
05 Mar 14	4.80000 +0.00	4.83	4.70	4.80	88,947
04 Mar 14	4.80000 +0.10	4.81	4.70	4.70	128,332
03 Mar 14	4.70000 -0.12	4.75	4.43	4.75	266,330
28 Feb 14	4.82000 +0.10	4.85	4.65	4.70	147,283
27 Feb 14	4.72000 -0.10	4.83	4.59	4.83	136,699
26 Feb 14	4.82000 +0.00	4.93	4.72	4.90	125,720
25 Feb 14	4.82000 -0.13	5.10	4.74	5.04	301,008
24 Feb 14	4.95000 +0.48	5.04	4.58	4.59	684,716
21 Feb 14	4.47000 -0.05	4.72	4.39	4.52	300,644
20 Feb 14	4.52000 -0.12	4.78	4.37	4.68	311,202
19 Feb 14	4.64000 -0.49	5.03	4.60	4.88	1,091,950
18 Feb 14	5.13000 +1.36	5.50	4.50	5.00	2,670,128
17 Feb 14	3.77000 +0.01	3.89	3.74	3.78	166,930
14 Feb 14	3.76000 +0.13	3.93	3.61	3.68	352,154
13 Feb 14	3.63000 +0.09	3.67	3.49	3.60	176,357
12 Feb 14	3.54000 +0.09	3.67	3.33	3.40	466,854
11 Feb 14	3.45000 -0.43	3.88	3.28	3.80	1,154,737
10 Feb 14	3.88000 +0.11	3.88	3.70	3.77	207,475
07 Feb 14	3.77000 -0.03	3.83	3.71	3.83	156,300
06 Feb 14	3.80000 +0.31	3.80	3.47	3.57	402,321
05 Feb 14	3.49000 -0.09	3.71	3.40	3.71	372,338
04 Feb 14	3.58000 -0.17	3.74	3.54	3.74	216,255
03 Feb 14	3.75000 +0.02	3.91	3.73	3.91	171,304
31 Jan 14	3.73000 +0.04	4.02	3.71	4.01	422,509
30 Jan 14	3.69000 +0.22	3.98	3.60	3.60	780,034
29 Jan 14	3.47000 -0.03	3.58	3.40	3.54	424,859
28 Jan 14	3.50000 +0.32	3.69	3.27	3.27	654,802
27 Jan 14	3.18000 -0.10	3.26	3.02	3.24	171,442
24 Jan 14	3.28000 -0.24	3.48	3.21	3.48	386,005
23 Jan 14	3.52000 -0.15	3.70	3.52	3.62	208,924
22 Jan 14	3.67000 -0.07	3.74	3.63	3.72	119,433
21 Jan 14	3.74000 -0.04	3.80	3.71	3.78	201,610
20 Jan 14	3.78000 +0.19	3.88	3.62	3.62	545,076
17 Jan 14	3.59000 -0.11	4.12	3.53	3.64	1,184,660
16 Jan 14	3.70000 +0.62	3.80	3.05	3.10	1,428,486
15 Jan 14	3.08000 +0.13	3.08	2.93	2.98	203,735
14 Jan 14	2.95000 +0.05	3.08	2.85	2.90	242,731
13 Jan 14	2.90000 -0.01	3.01	2.86	2.96	163,482
10 Jan 14	2.91000 +0.08	3.17	2.82	3.09	571,786
09 Jan 14	2.83000 -0.03	2.90	2.75	2.85	176,024
08 Jan 14	2.86000 +0.22	3.04	2.80	2.96	885,123
07 Jan 14	2.64000 +0.10	2.76	2.55	2.55	491,205
06 Jan 14	2.54000 +0.02	2.59	2.49	2.58	146,640
03 Jan 14	2.52000 +0.12	2.64	2.41	2.42	387,972
02 Jan 14	2.40000 +0.10	2.52	2.30	2.30	241,486
31 Dec 13	2.30000 -0.02	2.34	2.29	2.32	43,591
30 Dec 13	2.32000 +0.00	2.37	2.25	2.34	69,786
27 Dec 13	2.32000 +0.05	2.39	2.19	2.26	166,340
24 Dec 13	2.27000 -0.11	2.36	2.23	2.31	81,581
23 Dec 13	2.38000 -0.03	2.40	2.22	2.40	232,808
20 Dec 13	2.41000 +0.01	2.50	2.38	2.45	116,367
19 Dec 13	2.40000 -0.05	2.46	2.32	2.46	240,080
18 Dec 13	2.45000 +0.26	2.57	2.15	2.22	608,222
17 Dec 13	2.19000 -0.12	2.31	2.11	2.30	374,153
16 Dec 13	2.31000 -0.05	2.35	2.23	2.35	210,009
13 Dec 13	2.36000 -0.03	2.38	2.29	2.38	127,664
12 Dec 13	2.39000 -0.16	2.57	2.32	2.57	190,781
11 Dec 13	2.55000 -0.05	2.65	2.50	2.65	113,396
10 Dec 13	2.60000 +0.02	2.73	2.53	2.57	206,802
09 Dec 13	2.58000 +0.12	2.73	2.33	2.46	722,487
06 Dec 13	2.46000 -0.80	3.21	2.40	3.21	2,018,489
05 Dec 13	3.26000 -0.04	3.38	3.22	3.30	297,698
04 Dec 13	3.30000 +0.05	3.44	3.20	3.21	393,057
03 Dec 13	3.25000 -0.22	3.56	3.20	3.37	587,877
02 Dec 13	3.47000 +0.61	3.95	2.87	2.90	2,264,713
29 Nov 13	2.86000 +0.03	3.00	2.78	2.82	238,575
28 Nov 13	2.83000 -0.13	2.95	2.75	2.90	422,111
27 Nov 13	2.96000 -0.16	3.15	2.96	3.15	156,622
26 Nov 13	3.12000 -0.17	3.29	2.97	3.29	911,185
25 Nov 13	3.29000 +0.76	3.36	2.63	2.66	1,196,727
22 Nov 13	2.53000 +0.28	2.67	2.23	2.25	1,104,648
21 Nov 13	2.25000 -0.11	2.31	2.23	2.30	362,456
20 Nov 13	2.36000 -0.14	2.50	2.26	2.50	336,976
19 Nov 13	2.50000 -0.23	2.70	2.20	2.70	794,376
18 Nov 13	2.73000 -0.23	2.96	2.69	2.93	241,306
15 Nov 13	2.96000 -0.10	3.08	2.92	3.08	106,918
14 Nov 13	3.06000 -0.09	3.18	3.06	3.16	50,051
13 Nov 13	3.15000 -0.03	3.19	3.11	3.19	28,686
12 Nov 13	3.18000 -0.05	3.23	3.17	3.23	25,898
11 Nov 13	3.23000 +0.06	3.26	3.15	3.19	43,476
08 Nov 13	3.17000 -0.03	3.20	3.13	3.18	28,677
07 Nov 13	3.20000 -0.02	3.23	3.15	3.20	48,221
06 Nov 13	3.22000 +0.02	3.27	3.10	3.19	84,791
05 Nov 13	3.20000 +0.09	3.25	3.10	3.12	87,491
04 Nov 13	3.11000 -0.14	3.28	3.08	3.25	135,471
01 Nov 13	3.25000 -0.12	3.39	3.11	3.39	63,324
31 Oct 13	3.37000 -0.06	3.43	3.35	3.40	90,039
30 Oct 13	3.43000 -0.01	3.50	3.35	3.45	77,515
29 Oct 13	3.44000 +0.17	3.55	3.25	3.27	248,379
28 Oct 13	3.27000 -0.06	3.35	3.20	3.33	88,066
25 Oct 13	3.33000 -0.01	3.39	3.26	3.33	63,938
24 Oct 13	3.34000 -0.07	3.48	3.30	3.44	119,008
23 Oct 13	3.41000 -0.08	3.49	3.41	3.47	47,728
22 Oct 13	3.49000 +0.06	3.60	3.41	3.41	113,624
21 Oct 13	3.43000 -0.09	3.52	3.39	3.51	70,273
18 Oct 13	3.52000 +0.07	3.55	3.42	3.42	77,619
17 Oct 13	3.45000 +0.05	3.47	3.33	3.39	107,794
16 Oct 13	3.40000 -0.13	3.53	3.37	3.53	83,821
15 Oct 13	3.53000 +0.01	3.55	3.48	3.55	46,866
14 Oct 13	3.52000 -0.09	3.67	3.52	3.65	88,845
11 Oct 13	3.61000 +0.06	3.66	3.57	3.59	118,895
10 Oct 13	3.55000 +0.02	3.63	3.53	3.59	77,721
09 Oct 13	3.53000 -0.15	3.67	3.51	3.67	76,626
08 Oct 13	3.68000 +0.11	3.75	3.51	3.58	73,456
07 Oct 13	3.57000 +0.02	3.60	3.45	3.50	96,590
04 Oct 13	3.55000 -0.07	3.59	3.51	3.52	150,893
03 Oct 13	3.62000 -0.22	3.84	3.47	3.84	270,328
02 Oct 13	3.84000 +0.06	4.00	3.64	3.80	331,555
01 Oct 13	3.78000 -0.72	4.50	3.68	4.50	529,944
30 Sep 13	4.50000 -0.41	4.89	4.42	4.78	188,692
27 Sep 13	4.91000 +0.26	4.91	4.43	4.55	219,555
26 Sep 13	4.65000 -1.23	5.10	4.60	5.10	523,354
25 Sep 13	5.88000 +0.24	6.05	5.52	5.64	100,190
24 Sep 13	5.64000 +0.10	5.74	5.62	5.62	49,777
23 Sep 13	5.54000 +0.06	5.78	5.46	5.46	72,300
20 Sep 13	5.48000 -0.03	5.51	5.44	5.50	18,909
19 Sep 13	5.51000 -0.10	5.65	5.51	5.64	22,006
18 Sep 13	5.61000 -0.05	5.66	5.58	5.66	17,235
17 Sep 13	5.66000 -0.03	5.70	5.59	5.66	14,726
16 Sep 13	5.69000 +0.00	5.79	5.61	5.75	19,013
13 Sep 13	5.69000 -0.10	5.80	5.62	5.80	12,870
12 Sep 13	5.79000 +0.07	5.80	5.50	5.73	41,164
11 Sep 13	5.72000 +0.01	5.85	5.57	5.80	44,754
10 Sep 13	5.71000 +0.20	5.80	5.51	5.53	98,351
09 Sep 13	5.51000 +0.45	5.65	5.21	5.21	218,020
06 Sep 13	5.06000 -0.05	5.11	5.04	5.08	12,581
05 Sep 13	5.11000 +0.06	5.11	5.03	5.07	9,007
04 Sep 13	5.05000 -0.06	5.12	5.03	5.12	9,353
03 Sep 13	5.11000 -0.06	5.17	5.07	5.14	8,572
02 Sep 13	5.17000 +0.14	5.18	5.09	5.10	8,727
30 Aug 13	5.03000 -0.04	5.10	5.00	5.07	13,949
29 Aug 13	5.07000 +0.05	5.07	4.95	4.99	15,826
28 Aug 13	5.02000 -0.09	5.07	4.85	4.93	47,493
27 Aug 13	5.11000 -0.08	5.19	5.06	5.19	23,985
26 Aug 13	5.19000 +0.03	5.23	5.16	5.17	6,848
23 Aug 13	5.16000 -0.07	5.25	5.10	5.25	12,587
22 Aug 13	5.23000 +0.19	5.25	5.00	5.04	30,478
21 Aug 13	5.04000 -0.04	5.10	5.04	5.10	6,430
20 Aug 13	5.08000 -0.08	5.16	5.04	5.16	28,713
19 Aug 13	5.16000 -0.13	5.38	5.08	5.38	23,629
16 Aug 13	5.29000 -0.09	5.38	5.27	5.38	9,819
15 Aug 13	5.38000 -0.10	5.47	5.31	5.47	16,769
14 Aug 13	5.48000 +0.07	5.48	5.30	5.40	14,931
13 Aug 13	5.41000 -0.07	5.60	5.24	5.45	63,281
12 Aug 13	5.48000 +0.48	5.48	4.85	5.03	122,524
09 Aug 13	5.00000 -0.18	5.20	4.97	5.19	78,445
08 Aug 13	5.18000 -0.14	5.30	5.08	5.28	81,065
07 Aug 13	5.32000 -0.23	5.57	5.21	5.56	99,949
06 Aug 13	5.55000 -0.44	6.00	5.52	6.00	116,477
05 Aug 13	5.99000 +0.29	6.29	5.95	6.00	303,080
02 Aug 13	5.70000 +0.96	5.79	4.80	4.80	211,060
01 Aug 13	4.74000 +0.24	4.88	4.53	4.53	70,818
31 Jul 13	4.50000 -0.03	4.52	4.46	4.52	33,098
30 Jul 13	4.53000 -0.06	4.60	4.46	4.59	79,837
29 Jul 13	4.59000 +0.00	4.60	4.55	4.60	13,485
26 Jul 13	4.59000 -0.01	4.62	4.51	4.59	52,957
25 Jul 13	4.60000 +0.04	4.63	4.52	4.55	49,379
24 Jul 13	4.56000 +0.14	4.56	4.43	4.43	15,672
23 Jul 13	4.42000 -0.11	4.55	4.42	4.50	13,590
22 Jul 13	4.53000 +0.15	4.56	4.39	4.45	34,658
19 Jul 13	4.38000 -0.04	4.42	4.38	4.42	8,599
18 Jul 13	4.42000 +0.01	4.44	4.38	4.44	23,230
17 Jul 13	4.41000 +0.05	4.50	4.36	4.38	34,247
16 Jul 13	4.36000 -0.01	4.40	4.35	4.35	19,025
15 Jul 13	4.37000 -0.04	4.48	4.23	4.45	69,853
12 Jul 13	4.41000 -0.14	4.55	4.34	4.53	61,155
11 Jul 13	4.55000 -0.28	4.87	4.54	4.83	72,337
10 Jul 13	4.83000 +0.26	4.90	4.55	4.57	117,766
09 Jul 13	4.57000 +0.16	4.64	4.48	4.53	76,890
08 Jul 13	4.41000 -0.09	4.50	4.36	4.50	26,188
05 Jul 13	4.50000 +0.14	4.60	4.45	4.46	83,168
04 Jul 13	4.36000 -0.04	4.48	4.34	4.40	19,116
03 Jul 13	4.40000 -0.18	4.60	4.34	4.60	16,765
02 Jul 13	4.58000 -0.19	4.72	4.52	4.72	24,009
01 Jul 13	4.77000 -0.03	4.80	4.63	4.80	3,142
28 Jun 13	4.80000 -0.09	4.87	4.75	4.87	9,860
27 Jun 13	4.89000 +0.27	4.95	4.77	4.94	85,571
26 Jun 13	4.62000 +0.08	4.65	4.52	4.55	8,623
25 Jun 13	4.54000 -0.11	4.60	4.51	4.51	5,117
24 Jun 13	4.65000 -0.12	4.80	4.60	4.80	11,900
21 Jun 13	4.77000 -0.04	4.82	4.71	4.80	10,883
20 Jun 13	4.81000 -0.10	4.86	4.72	4.86	47,896
19 Jun 13	4.91000 -0.03	4.95	4.80	4.94	11,723
18 Jun 13	4.94000 -0.10	5.06	4.94	5.00	9,189
17 Jun 13	5.04000 -0.11	5.15	5.00	5.13	7,253
14 Jun 13	5.15000 +0.00	5.15	5.14	5.15	4,862
13 Jun 13	5.15000 -0.09	5.21	5.02	5.21	16,767
12 Jun 13	5.24000 -0.15	5.40	5.24	5.39	11,969
11 Jun 13	5.39000 -0.03	5.41	5.30	5.40	6,904
10 Jun 13	5.42000 -0.07	5.50	5.41	5.50	8,412
07 Jun 13	5.49000 -0.04	5.57	5.49	5.54	8,360
06 Jun 13	5.53000 -0.06	5.59	5.50	5.50	1,280
05 Jun 13	5.59000 -0.10	5.69	5.50	5.69	7,613
04 Jun 13	5.69000 -0.01	5.70	5.65	5.70	4,080
03 Jun 13	5.70000 -0.03	5.80	5.70	5.73	7,427
31 May 13	5.73000 -0.07	5.80	5.73	5.80	1,960
30 May 13	5.80000 +0.05	5.80	5.77	5.80	4,464
29 May 13	5.75000 +0.11	5.78	5.63	5.68	10,166
28 May 13	5.64000 -0.04	5.68	5.57	5.68	3,175
27 May 13	5.68000 +0.03	5.68	5.53	5.61	3,472
24 May 13	5.65000 +0.04	5.70	5.51	5.60	12,610
23 May 13	5.61000 -0.09	5.70	5.61	5.63	8,300
22 May 13	5.70000 -0.02	5.78	5.70	5.72	2,615
21 May 13	5.72000 -0.05	5.77	5.65	5.77	3,571
20 May 13	5.77000 +0.07	5.77	5.62	5.73	6,104
17 May 13	5.70000 +0.09	5.72	5.60	5.70	11,696
16 May 13	5.61000 -0.08	5.71	5.61	5.70	5,130
15 May 13	5.69000 -0.09	5.78	5.68	5.78	4,478
14 May 13	5.78000 -0.16	5.97	5.70	5.90	6,541
13 May 13	5.94000 -0.17	6.10	5.90	6.10	20,061
10 May 13	6.11000 -0.04	6.20	6.11	6.15	3,253
09 May 13	6.15000 -0.05	6.20	6.10	6.20	5,198
08 May 13	6.20000 +0.15	6.20	5.95	6.10	6,656
07 May 13	6.05000 +0.35	6.12	5.70	5.70	29,982
06 May 13	5.70000 +0.05	5.70	5.60	5.65	45,309
03 May 13	5.65000 -0.10	5.80	5.65	5.75	14,943
02 May 13	5.75000 +0.03	5.80	5.72	5.80	2,684
30 Apr 13	5.72000 +0.02	5.84	5.72	5.81	11,032
29 Apr 13	5.70000 +0.10	5.70	5.50	5.58	6,098
26 Apr 13	5.60000 +0.03	5.60	5.51	5.58	4,012
25 Apr 13	5.57000 +0.07	5.58	5.50	5.50	7,547
24 Apr 13	5.50000 +0.00	5.58	5.47	5.58	8,300
23 Apr 13	5.50000 -0.05	5.58	5.50	5.51	5,108
22 Apr 13	5.55000 -0.03	5.59	5.43	5.59	6,101
19 Apr 13	5.58000 +0.10	5.70	5.48	5.48	44,662
18 Apr 13	5.48000 -0.22	5.70	5.43	5.70	33,306
17 Apr 13	5.70000 -0.18	5.90	5.50	5.90	22,888
16 Apr 13	5.88000 -0.01	5.90	5.80	5.89	16,159
15 Apr 13	5.89000 +0.00	5.98	5.85	5.94	34,323
12 Apr 13	5.89000 +0.00	5.94	5.83	5.89	12,907
11 Apr 13	5.89000 -0.02	5.94	5.80	5.91	16,968
10 Apr 13	5.91000 +0.01	5.92	5.87	5.90	7,257
09 Apr 13	5.90000 +0.05	5.98	5.90	5.91	20,368
08 Apr 13	5.85000 -0.10	6.00	5.85	5.92	17,395
05 Apr 13	5.95000 -0.05	6.00	5.90	6.00	6,049
04 Apr 13	6.00000 +0.00	6.00	5.95	6.00	3,670
03 Apr 13	6.00000 +0.12	6.00	5.90	5.93	16,378
02 Apr 13	5.88000 -0.02	5.93	5.87	5.87	10,065
28 Mar 13	5.90000 -0.21	6.11	5.88	6.11	24,201
27 Mar 13	6.11000 -0.09	6.25	6.02	6.15	10,043
26 Mar 13	6.20000 -0.30	6.48	6.09	6.41	40,183
25 Mar 13	6.50000 -0.13	6.66	6.50	6.62	8,351
22 Mar 13	6.63000 -0.07	6.70	6.57	6.70	10,798
21 Mar 13	6.70000 +0.00	6.80	6.70	6.79	4,444
20 Mar 13	6.70000 -0.16	6.90	6.61	6.86	16,407
19 Mar 13	6.86000 -0.03	6.90	6.83	6.90	3,713
18 Mar 13	6.89000 -0.04	6.93	6.80	6.93	13,331
15 Mar 13	6.93000 -0.02	6.99	6.92	6.95	4,675
14 Mar 13	6.95000 -0.05	7.05	6.91	7.05	6,756
13 Mar 13	7.00000 -0.01	7.00	6.91	7.00	14,899
12 Mar 13	7.01000 -0.10	7.15	7.01	7.15	2,645
11 Mar 13	7.11000 -0.08	7.20	7.01	7.13	9,867
08 Mar 13	7.19000 +0.09	7.20	7.10	7.19	16,926
07 Mar 13	7.10000 -0.19	7.30	7.00	7.29	20,310
06 Mar 13	7.29000 -0.06	7.35	7.20	7.30	8,304
05 Mar 13	7.35000 +0.08	7.35	7.22	7.25	7,638
04 Mar 13	7.27000 +0.08	7.27	7.20	7.24	7,727
01 Mar 13	7.19000 -0.10	7.30	7.11	7.30	17,842
28 Feb 13	7.29000 -0.01	7.30	7.20	7.21	45,344
27 Feb 13	7.30000 -0.04	7.30	7.15	7.21	15,532
26 Feb 13	7.34000 -0.36	7.62	7.34	7.62	33,976
25 Feb 13	7.70000 +0.15	7.83	7.54	7.54	44,305
22 Feb 13	7.55000 +0.05	7.57	7.42	7.45	5,582
21 Feb 13	7.50000 -0.01	7.51	7.40	7.51	16,809
20 Feb 13	7.51000 -0.07	7.59	7.50	7.59	2,871
19 Feb 13	7.58000 +0.03	7.58	7.40	7.51	18,248
18 Feb 13	7.55000 +0.12	7.55	7.40	7.49	8,872
15 Feb 13	7.43000 +0.08	7.43	7.20	7.30	10,214
14 Feb 13	7.35000 -0.15	7.53	7.21	7.50	19,756
13 Feb 13	7.50000 -0.15	7.67	7.41	7.66	6,437
12 Feb 13	7.65000 +0.21	7.65	7.32	7.43	31,262
11 Feb 13	7.44000 +0.29	7.45	7.23	7.25	32,142
08 Feb 13	7.15000 +0.11	7.15	6.91	7.00	10,164
07 Feb 13	7.04000 -0.05	7.09	7.01	7.09	1,960
06 Feb 13	7.09000 +0.08	7.09	6.95	6.95	9,277
05 Feb 13	7.01000 -0.08	7.07	6.95	6.95	2,245
04 Feb 13	7.09000 -0.01	7.10	6.95	7.10	17,181
01 Feb 13	7.10000 -0.05	7.15	6.90	7.15	17,864
31 Jan 13	7.15000 -0.06	7.28	7.11	7.20	8,987
30 Jan 13	7.21000 -0.12	7.38	7.15	7.33	10,108
29 Jan 13	7.33000 -0.04	7.40	7.15	7.40	33,192
28 Jan 13	7.37000 +0.32	7.39	7.05	7.10	33,717
25 Jan 13	7.05000 +0.25	7.10	6.78	6.90	25,512
24 Jan 13	6.80000 -0.25	7.06	6.70	7.06	34,733
23 Jan 13	7.05000 +0.04	7.05	7.00	7.01	5,123
22 Jan 13	7.01000 -0.04	7.07	7.00	7.05	6,621
21 Jan 13	7.05000 -0.05	7.09	7.04	7.07	4,495
18 Jan 13	7.10000 +0.00	7.10	7.01	7.05	31,039
17 Jan 13	7.10000 -0.08	7.18	6.99	7.18	16,218
16 Jan 13	7.18000 +0.01	7.19	7.13	7.15	2,580
15 Jan 13	7.17000 -0.12	7.27	7.13	7.26	24,166
14 Jan 13	7.29000 +0.14	7.29	7.15	7.16	6,204
11 Jan 13	7.15000 -0.05	7.20	7.15	7.20	3,308
10 Jan 13	7.20000 -0.09	7.34	7.20	7.29	7,222
09 Jan 13	7.29000 +0.03	7.30	7.13	7.26	11,656
08 Jan 13	7.26000 +0.02	7.30	7.22	7.25	8,144
07 Jan 13	7.24000 -0.07	7.36	7.24	7.36	5,729
04 Jan 13	7.31000 -0.04	7.36	7.25	7.35	13,594
03 Jan 13	7.35000 +0.28	7.45	6.98	7.00	23,274
02 Jan 13	7.07000 +0.10	7.10	6.97	6.97	12,162
31 Dec 12	6.97000 +0.02	7.00	6.93	6.95	1,411
28 Dec 12	6.95000 -0.09	7.04	6.80	7.04	42,712
27 Dec 12	7.04000 +0.14	7.04	6.90	6.90	9,622
24 Dec 12	6.90000 +0.00	7.00	6.71	6.81	94,035
21 Dec 12	6.90000 -0.10	7.00	6.90	6.99	17,698
20 Dec 12	7.00000 +0.00	7.01	6.90	7.00	14,808
19 Dec 12	7.00000 +0.02	7.18	6.99	7.04	15,294
18 Dec 12	6.98000 +0.03	6.99	6.91	6.91	3,341
17 Dec 12	6.95000 +0.01	6.98	6.90	6.92	5,275
14 Dec 12	6.94000 -0.02	7.00	6.94	7.00	1,821
13 Dec 12	6.96000 -0.05	7.01	6.96	7.01	8,782
12 Dec 12	7.01000 -0.03	7.08	7.00	7.04	7,689
11 Dec 12	7.04000 -0.02	7.10	7.02	7.10	2,172
10 Dec 12	7.06000 +0.07	7.10	6.91	7.00	11,118
07 Dec 12	6.99000 -0.07	7.08	6.99	7.06	14,556
06 Dec 12	7.06000 -0.08	7.14	7.06	7.10	3,723
05 Dec 12	7.14000 +0.01	7.15	7.00	7.10	16,707
04 Dec 12	7.13000 +0.01	7.20	7.03	7.20	6,067
03 Dec 12	7.12000 -0.02	7.20	7.10	7.15	22,720
30 Nov 12	7.14000 -0.06	7.26	7.11	7.19	5,583
29 Nov 12	7.20000 +0.00	7.29	7.11	7.29	4,594
28 Nov 12	7.20000 +0.16	7.20	7.03	7.04	8,152
27 Nov 12	7.04000 -0.07	7.20	7.01	7.11	10,220
26 Nov 12	7.11000 -0.22	7.40	7.00	7.30	21,285
23 Nov 12	7.33000 -0.43	7.70	7.30	7.70	34,430
22 Nov 12	7.76000 +0.40	7.77	7.30	7.31	40,617
21 Nov 12	7.36000 +0.12	7.38	7.22	7.38	21,453
20 Nov 12	7.24000 +0.43	7.36	6.81	6.81	44,102
19 Nov 12	6.81000 +0.13	6.90	6.69	6.69	13,715
16 Nov 12	6.68000 -0.09	6.74	6.62	6.74	13,900
15 Nov 12	6.77000 -0.01	6.78	6.62	6.78	12,381
14 Nov 12	6.78000 -0.11	6.89	6.77	6.82	14,109
13 Nov 12	6.89000 -0.30	7.19	6.80	7.19	24,897
12 Nov 12	7.19000 -0.19	7.39	7.10	7.39	19,521
09 Nov 12	7.38000 -0.05	7.42	7.15	7.29	18,407
08 Nov 12	7.43000 +0.13	7.43	7.28	7.29	13,992
07 Nov 12	7.30000 -0.20	7.50	7.11	7.50	47,158
06 Nov 12	7.50000 -0.45	7.88	7.41	7.85	103,071
05 Nov 12	7.95000 +1.00	8.00	7.14	7.30	214,588
02 Nov 12	6.95000 +0.05	7.10	6.87	6.99	23,104
01 Nov 12	6.90000 -0.19	7.13	6.81	7.09	49,493
31 Oct 12	7.09000 +0.56	7.34	6.68	6.70	150,483
30 Oct 12	6.53000 +0.36	6.78	6.17	6.17	165,278
29 Oct 12	6.17000 +0.36	6.54	5.97	6.00	192,597
26 Oct 12	5.81000 -0.05	5.89	5.80	5.85	5,174
25 Oct 12	5.86000 -0.05	6.04	5.86	5.90	24,940
24 Oct 12	5.91000 +0.11	6.00	5.82	6.00	40,749
23 Oct 12	5.80000 -0.13	5.91	5.80	5.90	11,746
22 Oct 12	5.93000 -0.07	5.99	5.91	5.99	13,831
19 Oct 12	6.00000 -0.04	6.10	5.95	6.10	33,515
18 Oct 12	6.04000 -0.12	6.20	6.00	6.20	21,397
17 Oct 12	6.16000 -0.07	6.38	6.14	6.35	76,010
16 Oct 12	6.23000 +0.14	6.24	6.07	6.10	72,050
15 Oct 12	6.09000 +0.29	6.09	5.71	5.71	99,186
12 Oct 12	5.80000 -0.05	5.87	5.74	5.87	29,399
11 Oct 12	5.85000 +0.22	5.97	5.63	5.66	84,827
10 Oct 12	5.63000 +0.10	5.65	5.45	5.52	50,671
09 Oct 12	5.53000 +0.33	5.70	5.30	5.33	88,181
08 Oct 12	5.20000 -0.18	5.38	5.20	5.38	36,507
05 Oct 12	5.38000 +0.00	5.43	5.32	5.37	15,249
04 Oct 12	5.38000 +0.18	5.44	5.30	5.39	20,394
03 Oct 12	5.20000 -0.12	5.39	5.20	5.30	11,069
02 Oct 12	5.32000 -0.05	5.39	5.20	5.39	6,266
01 Oct 12	5.37000 +0.00	5.39	5.30	5.36	3,013
28 Sep 12	5.37000 +0.03	5.37	5.20	5.34	3,732
27 Sep 12	5.34000 -0.09	5.45	5.30	5.45	8,228
26 Sep 12	5.43000 -0.06	5.48	5.34	5.48	8,571
25 Sep 12	5.49000 +0.09	5.57	5.40	5.45	11,569
24 Sep 12	5.40000 +0.02	5.46	5.35	5.41	63,047
21 Sep 12	5.38000 +0.07	5.38	5.21	5.29	33,699
20 Sep 12	5.31000 -0.01	5.35	5.20	5.30	16,706
19 Sep 12	5.32000 -0.05	5.32	5.28	5.31	8,143
18 Sep 12	5.37000 +0.07	5.40	5.30	5.39	11,168
17 Sep 12	5.30000 -0.20	5.49	5.30	5.49	6,006
14 Sep 12	5.50000 +0.10	5.50	5.40	5.40	14,927
13 Sep 12	5.40000 -0.08	5.50	5.40	5.42	11,523
12 Sep 12	5.48000 -0.21	5.69	5.38	5.69	55,481
11 Sep 12	5.69000 +0.34	5.98	5.60	5.90	145,414
10 Sep 12	5.35000 +0.17	5.40	5.13	5.13	14,164
07 Sep 12	5.18000 +0.00	5.19	5.13	5.15	6,984
06 Sep 12	5.18000 -0.01	5.20	5.15	5.19	4,221
05 Sep 12	5.19000 -0.01	5.19	5.15	5.19	1,051
04 Sep 12	5.20000 +0.02	5.20	5.15	5.18	5,390
03 Sep 12	5.18000 +0.00	5.20	5.16	5.19	5,601
31 Aug 12	5.18000 +0.05	5.18	5.12	5.12	1,303
30 Aug 12	5.13000 -0.01	5.15	5.12	5.15	7,008
29 Aug 12	5.14000 +0.00	5.17	5.14	5.17	3,966
28 Aug 12	5.14000 -0.03	5.15	5.12	5.13	4,792
27 Aug 12	5.17000 +0.07	5.17	5.14	5.17	7,086
24 Aug 12	5.10000 -0.09	5.19	5.10	5.19	9,728
23 Aug 12	5.19000 +0.04	5.29	5.16	5.17	4,924
22 Aug 12	5.15000 +0.04	5.30	5.11	5.11	26,166
21 Aug 12	5.11000 -0.06	5.19	5.10	5.16	4,617
20 Aug 12	5.17000 +0.06	5.17	5.17	5.17	460
17 Aug 12	5.11000 +0.00	5.20	5.05	5.18	10,194
16 Aug 12	5.11000 -0.02	5.18	5.11	5.18	2,371
15 Aug 12	5.13000 +0.02	5.17	5.12	5.12	600
14 Aug 12	5.11000 +0.00	5.19	5.10	5.10	3,763
13 Aug 12	5.11000 -0.08	5.20	5.11	5.20	659
10 Aug 12	5.19000 -0.01	5.19	5.19	5.19	150
09 Aug 12	5.20000 -0.05	5.29	5.20	5.29	5,002
08 Aug 12	5.25000 +0.05	5.30	5.20	5.22	15,379
07 Aug 12	5.20000 +0.00	5.20	5.15	5.20	1,027
06 Aug 12	5.20000 +0.11	5.20	5.10	5.19	2,218
03 Aug 12	5.09000 -0.01	5.15	5.00	5.09	8,916
02 Aug 12	5.10000 +0.02	5.20	5.00	5.00	5,389
01 Aug 12	5.08000 +0.08	5.08	4.90	4.90	3,996
31 Jul 12	5.00000 +0.20	5.00	4.88	4.89	26,170
30 Jul 12	4.80000 -0.08	4.89	4.80	4.89	15,530
27 Jul 12	4.88000 -0.02	4.96	4.71	4.96	25,043
26 Jul 12	4.90000 +0.00	4.95	4.80	4.91	5,933
25 Jul 12	4.90000 -0.10	5.00	4.90	5.00	2,101
24 Jul 12	5.00000 +0.14	5.00	4.80	4.92	4,654
23 Jul 12	4.86000 -0.21	5.04	4.86	5.03	5,600
20 Jul 12	5.07000 -0.03	5.10	5.05	5.10	1,984
19 Jul 12	5.10000 -0.10	5.15	5.01	5.10	6,151
18 Jul 12	5.20000 -0.17	5.30	5.06	5.30	9,810
17 Jul 12	5.37000 -0.13	5.40	5.37	5.40	2,080
16 Jul 12	5.50000 +0.10	5.50	5.38	5.50	728
13 Jul 12	5.40000 +0.00	5.40	5.30	5.40	26,552
12 Jul 12	5.40000 -0.04	5.40	5.40	5.40	1,000
11 Jul 12	5.44000 +0.00	5.50	5.41	5.49	9,788
10 Jul 12	5.44000 -0.16	5.58	5.44	5.58	1,448
09 Jul 12	5.60000 +0.09	5.70	5.44	5.60	6,181
06 Jul 12	5.51000 -0.09	5.60	5.50	5.60	1,613
05 Jul 12	5.60000 +0.00	5.60	5.50	5.60	979
04 Jul 12	5.60000 +0.01	5.60	5.50	5.60	1,297
03 Jul 12	5.59000 +0.19	5.59	5.31	5.40	9,460
02 Jul 12	5.40000 +0.10	5.40	5.35	5.40	2,394
29 Jun 12	5.30000 +0.06	5.30	5.22	5.28	1,755
28 Jun 12	5.24000 -0.01	5.28	5.24	5.28	2,418
27 Jun 12	5.25000 -0.05	5.36	5.20	5.36	20,450
26 Jun 12	5.30000 -0.06	5.38	5.30	5.38	1,392
25 Jun 12	5.36000 -0.04	5.39	5.31	5.39	1,764
22 Jun 12	5.40000 +0.00	5.40	5.30	5.39	2,480
21 Jun 12	5.40000 -0.15	5.55	5.40	5.54	4,526
20 Jun 12	5.55000 +0.02	5.55	5.31	5.50	4,005
19 Jun 12	5.53000 +0.00	5.60	5.45	5.60	3,002
18 Jun 12	5.53000 +0.03	5.60	5.53	5.55	4,571
15 Jun 12	5.50000 +0.00	5.55	5.46	5.50	5,694
14 Jun 12	5.50000 -0.04	5.50	5.43	5.50	3,893
13 Jun 12	5.54000 +0.24	5.54	5.24	5.40	14,798
12 Jun 12	5.30000 +0.00	5.45	5.30	5.31	7,066
11 Jun 12	5.30000 +0.07	5.40	5.25	5.25	1,522
08 Jun 12	5.23000 -0.07	5.30	5.20	5.25	10,102
07 Jun 12	5.30000 -0.03	5.40	5.30	5.33	7,781
06 Jun 12	5.33000 +0.05	5.35	5.28	5.28	5,032
05 Jun 12	5.28000 -0.01	5.39	5.28	5.29	3,130
04 Jun 12	5.29000 +0.08	5.49	5.20	5.49	3,367
01 Jun 12	5.21000 -0.56	5.70	5.14	5.70	60,764
31 May 12	5.77000 +0.05	5.80	5.50	5.70	18,038
30 May 12	5.72000 +0.01	5.75	5.64	5.73	4,702
29 May 12	5.71000 -0.09	5.84	5.71	5.84	975
28 May 12	5.80000 +0.01	5.80	5.75	5.75	788
25 May 12	5.79000 -0.01	5.80	5.72	5.80	1,459
24 May 12	5.80000 +0.24	5.80	5.56	5.56	6,129
23 May 12	5.56000 -0.28	5.81	5.56	5.81	15,849
22 May 12	5.84000 -0.46	6.29	5.80	6.29	35,135
21 May 12	6.30000 +0.49	6.35	6.14	6.35	39,627
18 May 12	5.81000 -0.14	5.91	5.81	5.91	3,380
17 May 12	5.95000 -0.06	6.01	5.94	6.01	545
16 May 12	6.01000 +0.06	6.02	5.92	5.93	4,205
15 May 12	5.95000 -0.03	6.00	5.95	6.00	49,815
14 May 12	5.98000 -0.18	6.12	5.98	6.12	23,200
11 May 12	6.16000 +0.00	6.16	6.10	6.16	4,045
10 May 12	6.16000 +0.01	6.20	6.10	6.15	2,114
09 May 12	6.15000 +0.00	6.29	6.14	6.14	6,343
08 May 12	6.15000 -0.01	6.16	6.05	6.15	5,698
07 May 12	6.16000 +0.00	6.20	6.07	6.14	10,144
04 May 12	6.16000 +0.16	6.17	6.00	6.02	9,662
03 May 12	6.00000 -0.20	6.18	6.00	6.11	8,976
02 May 12	6.20000 -0.05	6.29	6.20	6.29	5,813
30 Apr 12	6.25000 -0.05	6.35	6.25	6.30	2,473
27 Apr 12	6.30000 -0.20	6.50	6.20	6.50	19,623
26 Apr 12	6.50000 +0.03	6.60	6.40	6.50	7,208
25 Apr 12	6.47000 -0.01	6.59	6.45	6.45	20,413
24 Apr 12	6.48000 +0.03	6.49	6.44	6.45	5,825
23 Apr 12	6.45000 -0.13	6.51	6.30	6.51	11,085
20 Apr 12	6.58000 -0.03	6.62	6.49	6.62	18,833
19 Apr 12	6.61000 -0.19	6.78	6.61	6.78	8,623
18 Apr 12	6.80000 +0.00	6.80	6.62	6.77	2,382
17 Apr 12	6.80000 +0.04	6.80	6.77	6.77	7,373
16 Apr 12	6.76000 -0.02	6.76	6.61	6.73	7,468
13 Apr 12	6.78000 -0.06	6.88	6.71	6.88	8,740
12 Apr 12	6.84000 +0.02	6.85	6.80	6.82	27,918
11 Apr 12	6.82000 -0.20	7.03	6.82	7.03	24,598
10 Apr 12	7.02000 -0.13	7.14	7.02	7.14	28,508
05 Apr 12	7.15000 -0.05	7.20	7.11	7.19	5,721
04 Apr 12	7.20000 -0.08	7.26	7.17	7.21	9,257
03 Apr 12	7.28000 +0.08	7.28	7.15	7.25	109,701
02 Apr 12	7.20000 -0.15	7.40	7.10	7.40	18,273
30 Mar 12	7.35000 +0.04	7.35	7.31	7.31	25,510
29 Mar 12	7.31000 -0.10	7.44	7.31	7.44	4,517
28 Mar 12	7.41000 -0.02	7.43	7.37	7.41	4,082
27 Mar 12	7.43000 -0.05	7.48	7.31	7.48	6,251
26 Mar 12	7.48000 -0.14	7.65	7.33	7.60	26,209
23 Mar 12	7.62000 -0.18	7.79	7.40	7.60	46,331
22 Mar 12	7.80000 -0.10	7.90	7.80	7.90	5,150
21 Mar 12	7.90000 -0.09	8.00	7.90	7.99	7,215
20 Mar 12	7.99000 +0.04	7.99	7.86	7.95	93,241
19 Mar 12	7.95000 +0.15	7.95	7.80	7.85	40,414
16 Mar 12	7.80000 -0.02	7.89	7.72	7.88	8,386
15 Mar 12	7.82000 +0.00	8.00	7.82	7.83	14,682
14 Mar 12	7.82000 -0.08	7.93	7.82	7.91	6,828
13 Mar 12	7.90000 -0.06	8.00	7.90	7.97	6,344
12 Mar 12	7.96000 -0.09	8.05	7.90	8.05	27,489
09 Mar 12	8.05000 +0.02	8.10	7.91	8.08	110,564
08 Mar 12	8.03000 +0.06	8.20	7.98	7.98	11,196
07 Mar 12	7.97000 +0.06	8.06	7.90	7.90	7,824
06 Mar 12	7.91000 -0.24	8.13	7.91	8.11	7,801
05 Mar 12	8.15000 -0.03	8.25	8.15	8.20	7,036
02 Mar 12	8.18000 +0.23	8.29	7.92	7.95	150,631
01 Mar 12	7.95000 +0.07	7.95	7.85	7.90	7,809
29 Feb 12	7.88000 +0.04	7.90	7.80	7.83	3,804
28 Feb 12	7.84000 +0.12	7.85	7.71	7.75	14,500
27 Feb 12	7.72000 +0.03	7.75	7.68	7.71	7,362
24 Feb 12	7.69000 +0.08	7.77	7.61	7.68	12,817
23 Feb 12	7.61000 +0.00	7.65	7.56	7.65	16,189
22 Feb 12	7.61000 -0.08	7.69	7.61	7.68	2,755
21 Feb 12	7.69000 -0.06	7.75	7.65	7.75	8,436
20 Feb 12	7.75000 +0.00	7.80	7.68	7.79	20,832
17 Feb 12	7.75000 -0.03	7.83	7.70	7.83	6,041
16 Feb 12	7.78000 -0.28	8.01	7.61	8.01	22,757
15 Feb 12	8.06000 -0.03	8.09	8.02	8.09	2,220
14 Feb 12	8.09000 -0.06	8.15	8.03	8.14	3,544
13 Feb 12	8.15000 +0.00	8.15	8.05	8.15	5,892
10 Feb 12	8.15000 -0.09	8.25	8.10	8.25	2,587
09 Feb 12	8.24000 +0.06	8.25	8.11	8.20	18,638
08 Feb 12	8.18000 -0.06	8.28	8.18	8.24	10,071
07 Feb 12	8.24000 +0.00	8.28	8.16	8.20	10,160
06 Feb 12	8.24000 +0.12	8.42	8.20	8.20	15,915
03 Feb 12	8.12000 +0.33	8.47	7.71	7.71	77,259
02 Feb 12	7.79000 +0.04	7.82	7.72	7.79	9,598
01 Feb 12	7.75000 +0.09	7.75	7.60	7.69	7,941
31 Jan 12	7.66000 +0.04	7.88	7.66	7.79	18,292
30 Jan 12	7.62000 -0.06	7.70	7.61	7.70	8,100
27 Jan 12	7.68000 +0.24	7.70	7.44	7.44	36,316
26 Jan 12	7.44000 +0.14	7.44	7.33	7.33	12,432
25 Jan 12	7.30000 +0.00	7.35	7.20	7.35	23,930
24 Jan 12	7.30000 -0.02	7.35	7.28	7.35	5,347
23 Jan 12	7.32000 -0.03	7.37	7.30	7.37	6,346
20 Jan 12	7.35000 +0.01	7.39	7.26	7.39	14,277
19 Jan 12	7.34000 +0.05	7.34	7.31	7.33	21,269
18 Jan 12	7.29000 +0.00	7.33	7.25	7.33	7,360
17 Jan 12	7.29000 +0.00	7.37	7.25	7.30	18,465
16 Jan 12	7.29000 +0.10	7.29	7.12	7.16	19,135
13 Jan 12	7.19000 -0.06	7.28	7.11	7.28	10,593
12 Jan 12	7.25000 -0.08	7.34	7.11	7.34	21,396
11 Jan 12	7.33000 +0.29	7.48	7.20	7.27	36,088
10 Jan 12	7.04000 +0.18	7.57	7.04	7.50	46,600
09 Jan 12	6.86000 -0.13	6.98	6.85	6.98	5,198
06 Jan 12	6.99000 +0.49	7.00	6.50	6.50	14,414
05 Jan 12	6.50000 +0.10	6.60	6.44	6.44	14,096
04 Jan 12	6.40000 +0.10	6.40	6.30	6.30	4,554
03 Jan 12	6.30000 -0.15	6.44	6.20	6.44	4,886
02 Jan 12	6.45000 +0.12	6.48	6.30	6.30	3,066
30 Dec 11	6.33000 +0.13	6.34	6.16	6.24	2,975
29 Dec 11	6.20000 -0.11	6.39	6.20	6.31	1,040
28 Dec 11	6.31000 +0.01	6.40	6.30	6.40	1,124
27 Dec 11	6.30000 -0.15	6.51	6.22	6.50	9,716
23 Dec 11	6.45000 +0.13	6.80	6.32	6.40	11,915
22 Dec 11	6.32000 +0.02	6.49	6.30	6.30	2,406
21 Dec 11	6.30000 -0.01	6.39	6.30	6.32	1,329
20 Dec 11	6.31000 -0.10	6.49	6.31	6.41	4,039
19 Dec 11	6.41000 -0.09	6.50	6.41	6.50	812
16 Dec 11	6.50000 +0.00	6.50	6.42	6.50	1,793
15 Dec 11	6.50000 +0.00	6.50	6.43	6.50	1,212
14 Dec 11	6.50000 -0.15	6.68	6.50	6.68	1,970
13 Dec 11	6.65000 -0.05	6.70	6.40	6.69	10,454
12 Dec 11	6.70000 -0.10	6.85	6.52	6.85	10,016
09 Dec 11	6.80000 +0.14	6.80	6.61	6.66	9,328
08 Dec 11	6.66000 -0.05	6.78	6.66	6.78	1,960
07 Dec 11	6.71000 +0.00	6.78	6.71	6.71	5,171
06 Dec 11	6.71000 +0.06	6.87	6.70	6.71	6,096
05 Dec 11	6.65000 +0.06	6.79	6.62	6.67	3,836
02 Dec 11	6.59000 +0.29	6.59	6.30	6.30	7,677
01 Dec 11	6.30000 +0.03	6.30	6.21	6.25	1,005
30 Nov 11	6.27000 +0.02	6.29	6.27	6.27	1,795
29 Nov 11	6.25000 -0.03	6.27	6.20	6.27	1,439
28 Nov 11	6.28000 +0.22	6.28	6.05	6.05	4,442
25 Nov 11	6.06000 -0.04	6.10	6.06	6.10	1,849
24 Nov 11	6.10000 -0.10	6.20	6.10	6.20	2,111
23 Nov 11	6.20000 -0.14	6.33	6.07	6.33	7,959
22 Nov 11	6.34000 -0.02	6.36	6.31	6.31	1,318
21 Nov 11	6.36000 -0.28	6.65	6.22	6.65	10,247
18 Nov 11	6.64000 -0.01	6.64	6.51	6.60	3,512
17 Nov 11	6.65000 -0.01	6.66	6.57	6.66	2,611
16 Nov 11	6.66000 -0.03	6.67	6.57	6.60	2,865
15 Nov 11	6.69000 +0.00	6.69	6.56	6.65	1,992
14 Nov 11	6.69000 +0.00	6.69	6.63	6.67	1,008
11 Nov 11	6.69000 +0.18	6.70	6.51	6.51	3,959
10 Nov 11	6.51000 -0.10	6.51	6.51	6.51	768
09 Nov 11	6.61000 -0.12	6.79	6.60	6.71	7,687
08 Nov 11	6.73000 -0.02	6.79	6.70	6.70	656
07 Nov 11	6.75000 +0.05	6.99	6.61	6.69	9,877
04 Nov 11	6.70000 +0.15	6.70	6.50	6.61	4,999
03 Nov 11	6.55000 -0.02	6.60	6.40	6.50	4,555
02 Nov 11	6.57000 +0.07	6.60	6.41	6.48	5,212
01 Nov 11	6.50000 -6.74	6.62	6.30	6.60	15,059
31 Oct 11	13.24000 +0.04	13.74	13.22	13.40	17,588
28 Oct 11	13.20000 +0.88	13.44	12.30	12.32	38,108
27 Oct 11	12.32000 +0.22	12.38	12.12	12.12	3,773
26 Oct 11	12.10000 -0.10	12.20	12.10	12.20	4,515
25 Oct 11	12.20000 -0.04	12.24	12.12	12.22	2,801
24 Oct 11	12.24000 +0.08	12.24	12.10	12.16	2,587
21 Oct 11	12.16000 +0.06	12.20	12.10	12.20	800
20 Oct 11	12.10000 -0.08	12.18	12.10	12.16	7,457
19 Oct 11	12.18000 +0.04	12.18	12.14	12.14	30,269
18 Oct 11	12.14000 +0.00	12.18	11.80	12.00	5,083
17 Oct 11	12.14000 -0.02	12.20	12.04	12.20	2,450
14 Oct 11	12.16000 +0.06	12.18	12.10	12.10	6,430
13 Oct 11	12.10000 +0.08	12.18	11.90	11.90	5,853
12 Oct 11	12.02000 -0.14	12.34	11.80	12.16	11,291
11 Oct 11	12.16000 +0.02	12.20	12.02	12.20	4,593
10 Oct 11	12.14000 -0.06	12.38	11.92	12.20	6,125
07 Oct 11	12.20000 -0.14	12.40	12.00	12.34	6,946
06 Oct 11	12.34000 +0.34	12.36	12.00	12.00	5,215
05 Oct 11	12.00000 +0.06	12.00	11.72	11.72	5,887
04 Oct 11	11.94000 -0.06	12.08	11.80	11.86	21,820
03 Oct 11	12.00000 -0.28	12.18	12.00	12.18	3,764
30 Sep 11	12.28000 -0.06	12.56	12.20	12.38	9,669
29 Sep 11	12.34000 +0.04	12.58	12.20	12.28	54,731
28 Sep 11	12.30000 -0.10	12.40	12.20	12.40	3,747
27 Sep 11	12.40000 +0.40	12.60	12.00	12.28	28,573
26 Sep 11	12.00000 +0.00	12.00	11.82	11.82	3,889
23 Sep 11	12.00000 +0.02	12.06	11.72	11.98	15,749
22 Sep 11	11.98000 -0.16	12.14	11.72	12.14	23,779
21 Sep 11	12.14000 +0.14	12.20	12.00	12.00	15,959
20 Sep 11	12.00000 +0.00	12.10	11.94	12.00	5,468
19 Sep 11	12.00000 +0.00	12.06	11.92	12.00	108,500
16 Sep 11	12.00000 -0.10	12.20	11.84	12.18	54,999
15 Sep 11	12.10000 +0.80	12.38	11.60	11.70	163,881
14 Sep 11	11.30000 -0.30	11.50	11.08	11.40	10,045
13 Sep 11	11.60000 -0.40	11.96	11.06	11.94	16,659
12 Sep 11	12.00000 -0.40	12.38	11.52	12.38	9,283
09 Sep 11	12.40000 -0.12	12.60	12.40	12.60	2,646
08 Sep 11	12.52000 -0.08	13.14	12.52	12.80	9,532
07 Sep 11	12.60000 +0.20	12.60	12.40	12.40	3,938
06 Sep 11	12.40000 -0.42	12.80	12.40	12.80	3,344
05 Sep 11	12.82000 -0.68	13.40	12.82	13.38	7,318
02 Sep 11	13.50000 -0.10	13.62	13.24	13.60	12,870
01 Sep 11	13.60000 -0.10	13.66	13.52	13.66	7,280
31 Aug 11	13.70000 -0.04	13.74	13.60	13.74	6,209
30 Aug 11	13.74000 +0.00	13.80	13.48	13.78	9,219
29 Aug 11	13.74000 +0.52	13.76	13.48	13.52	10,110
26 Aug 11	13.22000 -0.22	13.42	13.20	13.40	12,708
25 Aug 11	13.44000 +1.44	13.76	12.62	12.62	31,569
24 Aug 11	12.00000 +0.00	12.00	11.96	12.00	4,043
23 Aug 11	12.00000 +0.00	12.00	11.90	12.00	4,042
22 Aug 11	12.00000 +0.00	12.00	11.80	11.80	3,630
19 Aug 11	12.00000 -0.18	12.06	11.60	12.06	7,959
18 Aug 11	12.18000 -0.62	12.80	11.72	12.80	7,466
17 Aug 11	12.80000 +0.18	12.80	12.60	12.80	2,912
16 Aug 11	12.62000 -0.38	13.00	12.62	13.00	1,930
15 Aug 11	13.00000 +0.58	13.00	12.40	12.40	9,460
12 Aug 11	12.42000 +0.26	12.60	12.00	12.00	10,678
11 Aug 11	12.16000 +0.34	12.20	11.60	11.86	12,121
10 Aug 11	11.82000 -0.16	12.56	11.82	12.20	9,285
09 Aug 11	11.98000 +0.50	12.00	11.20	11.60	31,595
08 Aug 11	11.48000 -0.62	12.00	11.34	11.82	29,667
05 Aug 11	12.10000 -0.44	12.62	11.82	12.02	22,976
04 Aug 11	12.54000 -0.86	13.42	12.54	13.42	11,820
03 Aug 11	13.40000 -0.90	14.00	13.02	14.00	11,588
02 Aug 11	14.30000 -0.40	14.70	14.22	14.70	4,529
01 Aug 11	14.70000 -0.02	14.96	14.40	14.96	4,961
29 Jul 11	14.72000 -0.12	14.98	14.44	14.98	5,206
28 Jul 11	14.84000 -0.32	15.16	14.82	15.16	2,988
27 Jul 11	15.16000 +0.00	15.16	14.88	15.16	4,291
26 Jul 11	15.16000 -0.06	15.34	15.10	15.22	1,213
25 Jul 11	15.22000 -0.16	15.58	15.18	15.40	2,116
22 Jul 11	15.38000 +0.12	15.52	15.18	15.36	2,503
21 Jul 11	15.26000 +0.64	15.32	15.00	15.02	10,708
20 Jul 11	14.62000 -0.16	15.12	14.62	14.96	4,116
19 Jul 11	14.78000 +0.74	14.78	14.06	14.06	9,668
18 Jul 11	14.04000 -1.00	15.20	13.96	15.20	11,399
15 Jul 11	15.04000 -0.32	15.30	14.84	15.28	10,078
14 Jul 11	15.36000 -0.24	15.48	15.20	15.42	11,015
13 Jul 11	15.60000 -0.18	15.74	15.42	15.44	3,749
12 Jul 11	15.78000 -0.28	16.02	15.42	16.02	18,896
11 Jul 11	16.06000 -0.34	16.36	16.02	16.36	9,663
08 Jul 11	16.40000 -0.16	16.56	16.34	16.56	10,954
07 Jul 11	16.56000 +0.32	16.56	16.30	16.30	16,684
06 Jul 11	16.24000 -0.04	16.28	16.20	16.28	5,361
05 Jul 11	16.28000 +0.18	16.38	16.10	16.20	7,620
04 Jul 11	16.10000 +0.08	16.22	16.10	16.10	5,624
01 Jul 11	16.02000 -0.28	16.38	16.00	16.38	23,931
30 Jun 11	16.30000 -0.06	16.66	16.22	16.60	27,893
29 Jun 11	16.36000 +0.00	16.44	16.26	16.26	4,732
28 Jun 11	16.36000 +0.20	16.70	16.16	16.16	10,090
27 Jun 11	16.16000 -0.06	16.18	15.86	16.18	2,525
24 Jun 11	16.22000 -0.30	16.62	15.82	16.50	18,976
23 Jun 11	16.52000 -0.28	16.80	16.42	16.78	6,908
22 Jun 11	16.80000 -0.14	17.00	16.54	16.90	8,546
21 Jun 11	16.94000 +0.28	16.96	16.10	16.42	9,953
20 Jun 11	16.66000 -0.06	16.80	16.20	16.44	10,197
17 Jun 11	16.72000 +0.44	17.50	16.22	17.20	42,839
16 Jun 11	16.28000 -0.02	16.28	15.96	16.04	6,502
15 Jun 11	16.30000 -0.66	16.78	16.20	16.70	12,955
14 Jun 11	16.96000 -0.22	17.18	16.80	17.16	6,813
13 Jun 11	17.18000 +0.10	17.34	16.90	17.08	4,452
10 Jun 11	17.08000 +0.20	17.20	16.82	17.14	10,888
09 Jun 11	16.88000 -0.32	17.20	16.82	17.20	14,745
08 Jun 11	17.20000 -0.20	17.40	17.02	17.40	14,683
07 Jun 11	17.40000 +1.24	18.30	16.30	16.30	150,186
06 Jun 11	16.16000 +0.02	16.18	15.94	16.16	5,559
03 Jun 11	16.14000 -0.08	16.26	15.42	16.26	15,035
02 Jun 11	16.22000 -0.08	16.38	16.20	16.30	2,601
01 Jun 11	16.30000 -0.22	16.60	16.30	16.60	3,246
31 May 11	16.52000 +0.12	16.60	16.40	16.40	3,549
30 May 11	16.40000 -0.10	16.60	16.40	16.60	2,976
27 May 11	16.50000 -0.10	16.50	16.32	16.42	4,691
26 May 11	16.60000 -0.12	16.72	16.48	16.72	4,367
25 May 11	16.72000 -0.16	16.84	16.60	16.84	3,873
24 May 11	16.88000 -0.20	17.04	16.88	17.04	2,590
23 May 11	17.08000 -0.36	17.52	17.04	17.52	7,382
20 May 11	17.44000 -0.06	17.68	17.22	17.40	7,003
19 May 11	17.50000 +0.30	17.66	17.20	17.28	7,803
18 May 11	17.20000 -0.02	17.28	17.20	17.22	3,376
17 May 11	17.22000 -0.04	17.40	17.22	17.40	2,015
16 May 11	17.26000 -0.12	17.40	17.26	17.28	2,659
13 May 11	17.38000 -0.04	17.58	17.38	17.44	4,613
12 May 11	17.42000 +0.04	17.42	17.26	17.42	11,203
11 May 11	17.38000 +0.38	17.78	17.08	17.08	26,484
10 May 11	17.00000 +0.04	17.04	16.80	17.04	3,890
09 May 11	16.96000 +0.18	17.00	16.84	16.94	3,767
06 May 11	16.78000 +0.00	16.80	16.66	16.76	5,787
05 May 11	16.78000 +0.18	16.92	16.30	16.80	9,323
04 May 11	16.60000 +0.20	16.60	16.42	16.44	826
03 May 11	16.40000 -0.40	17.38	16.40	16.96	11,386
02 May 11	16.80000 -0.20	17.14	16.80	17.00	3,634
29 Apr 11	17.00000 +0.22	17.00	16.78	16.78	17,198
28 Apr 11	16.78000 +0.48	16.78	16.06	16.20	23,707
27 Apr 11	16.30000 -0.30	16.70	16.22	16.60	6,245
26 Apr 11	16.60000 -0.20	16.80	16.44	16.80	26,522
21 Apr 11	16.80000 +0.00	16.96	16.60	16.96	7,677
20 Apr 11	16.80000 +0.12	16.90	16.50	16.80	5,697
19 Apr 11	16.68000 +0.08	16.96	16.54	16.54	1,607
18 Apr 11	16.60000 -0.04	17.00	16.60	16.80	11,086
15 Apr 11	16.64000 -0.36	17.12	16.62	16.82	3,967
14 Apr 11	17.00000 -0.14	17.14	16.76	17.04	7,845
13 Apr 11	17.14000 +0.18	17.14	16.74	17.00	7,994
12 Apr 11	16.96000 -0.46	17.60	16.60	17.60	24,596
11 Apr 11	17.42000 -0.08	17.60	17.32	17.60	9,173
08 Apr 11	17.50000 -0.04	17.60	17.26	17.60	8,908
07 Apr 11	17.54000 -0.32	18.00	17.52	17.86	23,287
06 Apr 11	17.86000 +0.46	18.18	17.58	17.58	55,381
05 Apr 11	17.40000 +0.10	17.80	17.14	17.70	23,712
04 Apr 11	17.30000 -0.40	17.70	17.02	17.70	12,213
01 Apr 11	17.70000 -0.16	17.76	17.18	17.68	39,040
31 Mar 11	17.86000 -0.52	18.22	17.40	18.22	57,531
30 Mar 11	18.38000 +0.26	18.50	17.90	18.08	46,803
29 Mar 11	18.12000 +0.22	18.14	17.82	17.90	21,637
28 Mar 11	17.90000 +0.70	18.16	17.20	17.34	46,980
25 Mar 11	17.20000 -0.10	17.42	17.00	17.42	10,288
24 Mar 11	17.30000 +0.10	17.40	17.14	17.20	7,880
23 Mar 11	17.20000 -0.20	17.38	17.02	17.38	6,512
22 Mar 11	17.40000 +0.02	17.56	17.40	17.54	4,286
21 Mar 11	17.38000 +0.76	17.48	16.42	16.60	21,418
18 Mar 11	16.62000 +0.22	16.94	16.40	16.40	13,222
17 Mar 11	16.40000 -0.38	16.68	16.22	16.40	17,212
16 Mar 11	16.78000 -0.40	17.54	16.22	17.54	10,294
15 Mar 11	17.18000 -0.54	17.40	16.22	17.20	34,987
14 Mar 11	17.72000 -0.18	17.84	17.24	17.62	29,174
11 Mar 11	17.90000 -0.22	18.00	17.46	18.00	43,327
10 Mar 11	18.12000 -0.48	18.54	18.12	18.30	32,150
09 Mar 11	18.60000 +0.88	19.38	18.00	18.14	155,142
08 Mar 11	17.72000 -0.26	18.04	17.52	17.98	15,221
07 Mar 11	17.98000 +0.10	18.20	17.20	17.60	39,620
04 Mar 11	17.88000 -0.02	18.84	17.42	18.58	86,745
03 Mar 11	17.90000 +1.84	19.00	16.10	16.20	155,545
02 Mar 11	16.06000 -0.26	16.32	15.90	16.24	38,782
01 Mar 11	16.32000 -0.48	17.18	16.12	17.12	67,906
28 Feb 11	16.80000 +2.20	18.04	15.08	15.08	363,948
25 Feb 11	14.60000 +0.02	14.74	14.42	14.58	7,309
24 Feb 11	14.58000 -0.06	14.74	14.42	14.74	5,264
23 Feb 11	14.64000 +0.00	14.64	14.32	14.62	8,415
22 Feb 11	14.64000 -0.16	14.76	14.42	14.76	3,905
21 Feb 11	14.80000 -0.34	15.14	14.62	15.14	11,928
18 Feb 11	15.14000 +0.08	15.14	15.00	15.14	7,440
17 Feb 11	15.06000 -0.08	15.20	15.06	15.12	6,477
16 Feb 11	15.14000 -0.22	15.40	15.10	15.32	6,900
15 Feb 11	15.36000 -0.18	15.50	15.20	15.50	16,189
14 Feb 11	15.54000 +0.16	15.88	15.44	15.78	23,338
11 Feb 11	15.38000 +0.52	15.38	14.88	14.88	17,193
10 Feb 11	14.86000 +0.20	14.98	14.60	14.78	13,371
09 Feb 11	14.66000 +0.10	14.66	14.42	14.56	13,156
08 Feb 11	14.56000 +0.02	14.56	14.42	14.42	25,693
07 Feb 11	14.54000 +0.46	14.54	14.20	14.20	10,118
04 Feb 11	14.08000 +0.18	14.20	13.90	13.90	4,434
03 Feb 11	13.90000 -0.16	14.18	13.90	14.00	6,197
02 Feb 11	14.06000 -0.02	14.12	13.90	14.10	3,346
01 Feb 11	14.08000 +0.12	14.08	13.90	13.96	2,165
31 Jan 11	13.96000 +0.00	13.96	13.80	13.96	4,570
28 Jan 11	13.96000 +0.00	14.18	13.96	14.14	4,389
27 Jan 11	13.96000 -0.04	14.18	13.94	14.04	14,204
26 Jan 11	14.00000 +0.00	14.12	14.00	14.00	4,040
25 Jan 11	14.00000 +0.36	14.00	13.72	13.76	20,554
24 Jan 11	13.64000 -0.18	13.86	13.10	13.80	24,906
21 Jan 11	13.82000 -0.06	13.96	13.72	13.96	3,143
20 Jan 11	13.88000 -0.08	14.14	13.80	13.96	3,419
19 Jan 11	13.96000 +0.06	14.20	13.78	14.20	19,370
18 Jan 11	13.90000 -0.28	14.18	13.82	14.18	11,194
17 Jan 11	14.18000 +0.40	14.18	13.52	13.86	13,111
14 Jan 11	13.78000 -0.06	14.00	13.44	13.84	6,493
13 Jan 11	13.84000 -0.16	14.00	13.42	14.00	9,914
12 Jan 11	14.00000 -0.30	14.32	13.86	14.32	5,442
11 Jan 11	14.30000 +0.10	14.30	14.04	14.20	2,910
10 Jan 11	14.20000 -0.18	14.36	14.20	14.36	974
07 Jan 11	14.38000 -0.02	14.40	14.10	14.40	54,637
06 Jan 11	14.40000 -0.22	14.60	14.06	14.52	6,971
05 Jan 11	14.62000 -0.38	14.86	14.52	14.86	6,121
04 Jan 11	15.00000 -0.20	15.54	15.00	15.54	9,867
03 Jan 11	15.20000 +0.40	15.88	14.60	14.60	24,332
31 Dec 10	14.80000 +0.40	14.80	14.40	14.40	9,045
30 Dec 10	14.40000 +0.90	14.78	13.30	13.30	20,309
29 Dec 10	13.50000 +0.50	13.58	12.98	13.00	15,058
28 Dec 10	13.00000 +0.18	13.00	12.72	12.82	32,756
27 Dec 10	12.82000 -0.18	12.98	12.82	12.98	25,490
24 Dec 10	13.00000 -0.12	13.14	12.94	13.14	6,585
23 Dec 10	13.12000 -0.14	13.20	12.84	13.20	33,843
22 Dec 10	13.26000 +0.06	13.26	13.02	13.22	7,559
21 Dec 10	13.20000 +0.00	13.36	13.02	13.20	32,903
20 Dec 10	13.20000 +0.00	13.36	12.82	13.10	19,737
17 Dec 10	13.20000 -0.10	13.36	13.04	13.32	6,105
16 Dec 10	13.30000 -0.16	13.60	12.62	13.44	27,615
15 Dec 10	13.46000 -0.22	13.70	13.42	13.70	16,057
14 Dec 10	13.68000 -0.10	13.78	13.66	13.78	1,954
13 Dec 10	13.78000 -0.02	13.90	13.66	13.90	7,723
10 Dec 10	13.80000 -0.16	13.96	13.66	13.96	9,500
09 Dec 10	13.96000 +0.10	14.00	13.78	13.96	2,508
08 Dec 10	13.86000 -0.24	14.20	13.82	14.20	3,138
07 Dec 10	14.10000 +0.32	14.10	13.80	13.96	6,962
06 Dec 10	13.78000 +0.00	13.98	13.78	13.96	13,662
03 Dec 10	13.78000 +0.36	13.78	13.40	13.44	30,504
02 Dec 10	13.42000 +0.10	13.50	13.22	13.44	29,363
01 Dec 10	13.32000 +0.04	13.38	13.18	13.18	7,305
30 Nov 10	13.28000 -0.04	13.28	13.12	13.22	4,201
29 Nov 10	13.32000 -0.26	13.58	13.12	13.58	9,511
26 Nov 10	13.58000 -0.30	13.84	13.10	13.84	16,055
25 Nov 10	13.88000 -0.38	14.26	13.66	14.26	10,973
24 Nov 10	14.26000 +0.06	14.28	14.16	14.18	3,315
23 Nov 10	14.20000 -0.24	14.46	14.18	14.46	1,646
22 Nov 10	14.44000 -0.02	14.58	14.12	14.52	13,139
19 Nov 10	14.46000 -0.04	14.46	14.42	14.42	3,660
18 Nov 10	14.50000 +0.00	14.76	14.44	14.50	8,251
17 Nov 10	14.50000 -0.18	14.74	14.40	14.68	9,446
16 Nov 10	14.68000 -0.18	14.90	14.66	14.82	3,467
15 Nov 10	14.86000 -0.14	14.92	14.70	14.92	5,494
12 Nov 10	15.00000 -0.10	15.10	14.92	15.10	3,377
11 Nov 10	15.10000 +0.10	15.10	15.00	15.00	4,544
10 Nov 10	15.00000 -0.02	15.16	15.00	15.06	1,038
09 Nov 10	15.02000 -0.52	15.54	15.02	15.54	4,846
08 Nov 10	15.54000 -0.02	15.68	15.20	15.68	7,069
05 Nov 10	15.56000 +0.30	15.60	15.30	15.30	2,592
04 Nov 10	15.26000 +0.10	15.52	15.18	15.18	12,369
03 Nov 10	15.16000 +0.28	15.16	14.94	14.94	10,015
02 Nov 10	14.88000 -0.12	15.04	14.80	15.00	11,127
01 Nov 10	15.00000 -0.02	15.00	14.62	14.98	14,274
29 Oct 10	15.02000 -0.48	15.50	14.84	15.50	13,764
28 Oct 10	15.50000 +0.00	15.56	15.40	15.48	9,465
27 Oct 10	15.50000 -0.18	15.78	15.42	15.78	7,262
26 Oct 10	15.68000 -0.02	15.82	15.68	15.70	10,425
25 Oct 10	15.70000 +0.50	15.82	15.38	15.56	20,984
22 Oct 10	15.20000 +0.10	15.38	15.00	15.02	9,471
21 Oct 10	15.10000 +0.18	15.10	14.84	14.92	10,150
20 Oct 10	14.92000 +0.00	15.00	14.84	15.00	20,824
19 Oct 10	14.92000 -0.08	15.00	14.90	15.00	11,661
18 Oct 10	15.00000 -0.80	15.98	14.90	15.98	48,250
15 Oct 10	15.80000 -0.40	16.30	15.60	16.20	10,094
14 Oct 10	16.20000 +0.00	16.32	16.06	16.16	2,415
13 Oct 10	16.20000 -0.12	16.38	16.06	16.34	4,066
12 Oct 10	16.32000 -0.18	16.56	16.22	16.38	4,565
11 Oct 10	16.50000 +0.30	16.60	16.10	16.10	6,659
08 Oct 10	16.20000 +0.12	16.28	16.00	16.28	9,837
07 Oct 10	16.08000 -0.06	16.28	16.08	16.12	4,518
06 Oct 10	16.14000 +0.42	16.18	15.62	15.76	10,182
05 Oct 10	15.72000 +0.08	15.78	15.60	15.76	2,602
04 Oct 10	15.64000 -0.16	15.82	15.44	15.82	4,876
01 Oct 10	15.80000 -0.30	16.10	15.52	16.10	9,638
30 Sep 10	16.10000 -0.02	16.20	15.86	16.20	6,402
29 Sep 10	16.12000 -0.14	16.28	16.00	16.28	10,873
28 Sep 10	16.26000 -0.10	16.34	16.20	16.34	5,399
27 Sep 10	16.36000 -0.02	16.38	16.20	16.38	3,211
24 Sep 10	16.38000 +0.10	16.40	16.22	16.40	1,095
23 Sep 10	16.28000 -0.12	16.50	16.24	16.40	9,597
22 Sep 10	16.40000 +0.24	16.42	16.20	16.20	1,557
21 Sep 10	16.16000 -0.08	16.30	16.16	16.22	4,149
20 Sep 10	16.24000 +0.02	16.38	16.20	16.38	6,093
17 Sep 10	16.22000 -0.10	16.40	16.18	16.22	3,409
16 Sep 10	16.32000 +0.10	16.36	16.14	16.22	551
15 Sep 10	16.22000 -0.56	16.76	16.20	16.76	4,849
14 Sep 10	16.78000 -0.02	16.80	16.60	16.60	2,335
13 Sep 10	16.80000 +0.00	16.80	16.62	16.80	1,637
10 Sep 10	16.80000 -0.14	16.94	16.62	16.94	1,996
09 Sep 10	16.94000 +0.60	16.96	16.34	16.34	11,637
08 Sep 10	16.34000 +0.14	16.34	16.24	16.34	2,225
07 Sep 10	16.20000 -0.24	16.40	16.20	16.40	2,219
06 Sep 10	16.44000 +0.18	16.52	16.22	16.52	1,225
03 Sep 10	16.26000 +0.02	16.50	16.22	16.24	2,817
02 Sep 10	16.24000 -0.52	16.76	16.24	16.54	1,913
01 Sep 10	16.76000 +0.00	16.76	16.24	16.76	2,100
31 Aug 10	16.76000 +0.46	16.78	16.76	16.78	510
30 Aug 10	16.30000 -0.50	16.78	16.22	16.78	2,782
27 Aug 10	16.80000 -0.02	16.82	16.62	16.62	1,057
26 Aug 10	16.82000 -0.18	17.20	16.70	17.00	1,482
25 Aug 10	17.00000 +0.02	17.20	16.62	17.20	24,940
24 Aug 10	16.98000 -0.22	17.22	16.98	17.22	1,019
23 Aug 10	17.20000 -0.22	17.46	16.94	17.42	1,396
20 Aug 10	17.42000 +0.06	17.44	16.98	17.44	1,557
19 Aug 10	17.36000 -0.08	17.42	17.02	17.42	2,238
18 Aug 10	17.44000 -0.06	17.58	17.40	17.56	3,841
17 Aug 10	17.50000 +0.28	17.50	17.20	17.40	7,474
16 Aug 10	17.22000 -0.36	17.60	17.22	17.58	14,287
13 Aug 10	17.58000 +1.16	17.58	16.42	16.42	14,708
12 Aug 10	16.42000 -0.06	16.58	16.42	16.58	2,002
11 Aug 10	16.48000 -0.06	16.78	16.40	16.54	4,441
10 Aug 10	16.54000 -0.02	16.78	16.54	16.78	2,280
09 Aug 10	16.56000 +0.06	16.56	16.32	16.40	5,329
06 Aug 10	16.50000 +0.16	16.50	16.30	16.38	3,960
05 Aug 10	16.34000 +0.32	16.40	16.02	16.02	3,898
04 Aug 10	16.02000 +0.02	16.30	15.80	16.02	3,385
03 Aug 10	16.00000 -0.20	16.20	16.00	16.18	4,174
02 Aug 10	16.20000 +0.18	16.20	16.00	16.20	494
30 Jul 10	16.02000 -0.18	16.12	15.88	16.02	2,303
29 Jul 10	16.20000 -0.10	16.28	16.20	16.22	1,018
28 Jul 10	16.30000 -0.26	16.60	16.06	16.60	2,808
27 Jul 10	16.56000 -0.04	16.70	15.92	16.70	6,339
26 Jul 10	16.60000 -0.14	16.78	16.60	16.60	799
23 Jul 10	16.74000 +0.38	16.78	16.20	16.50	3,045
22 Jul 10	16.36000 +0.52	17.18	15.84	15.84	10,288
21 Jul 10	15.84000 -0.16	16.00	15.82	16.00	1,477
20 Jul 10	16.00000 +0.00	16.48	15.84	16.20	9,556
19 Jul 10	16.00000 +0.00	16.34	15.90	16.34	2,828
16 Jul 10	16.00000 -0.50	16.50	15.80	16.50	5,472
15 Jul 10	16.50000 -0.32	17.00	16.50	17.00	4,709
14 Jul 10	16.82000 -0.10	16.82	16.80	16.80	239
13 Jul 10	16.92000 +0.02	17.00	16.62	17.00	1,914
12 Jul 10	16.90000 -0.10	17.00	16.80	17.00	990
09 Jul 10	17.00000 -0.32	17.40	16.80	17.40	6,416
08 Jul 10	17.32000 -0.10	17.60	17.32	17.60	5,198
07 Jul 10	17.42000 -0.18	17.60	17.42	17.60	638
06 Jul 10	17.60000 +0.18	17.60	17.40	17.42	2,651
05 Jul 10	17.42000 -0.20	17.62	17.42	17.62	2,316
02 Jul 10	17.62000 +0.26	18.00	17.30	17.30	7,446
01 Jul 10	17.36000 +0.56	17.58	16.60	16.80	10,507
30 Jun 10	16.80000 -0.10	16.98	16.62	16.84	2,469
29 Jun 10	16.90000 -0.26	17.16	16.60	17.14	33,185
28 Jun 10	17.16000 +0.36	17.16	16.80	17.16	2,067
25 Jun 10	16.80000 -0.44	17.24	16.60	17.24	5,223
24 Jun 10	17.24000 -0.16	17.38	17.24	17.38	1,530
23 Jun 10	17.40000 -0.20	17.60	17.22	17.60	3,765
22 Jun 10	17.60000 -0.10	17.82	17.60	17.82	989
21 Jun 10	17.70000 -0.12	17.82	17.64	17.82	2,350
18 Jun 10	17.82000 -0.14	17.90	17.68	17.90	1,272
17 Jun 10	17.96000 -0.04	18.00	17.66	18.00	2,517
16 Jun 10	18.00000 +0.04	18.10	17.80	17.90	4,307
15 Jun 10	17.96000 -0.26	18.22	17.64	18.22	6,306
14 Jun 10	18.22000 +0.00	18.40	18.06	18.38	5,122
11 Jun 10	18.22000 -0.16	18.40	18.20	18.38	2,671
10 Jun 10	18.38000 +0.80	18.38	17.58	17.74	5,377
09 Jun 10	17.58000 +0.00	18.18	17.58	18.00	19,752
08 Jun 10	17.58000 +1.54	17.58	16.04	16.06	19,322
07 Jun 10	16.04000 -0.36	16.30	16.00	16.00	1,610
04 Jun 10	16.40000 -0.14	16.68	15.80	16.68	10,111
03 Jun 10	16.54000 +0.24	16.68	16.42	16.60	5,035
02 Jun 10	16.30000 -0.10	16.50	16.20	16.50	1,958
01 Jun 10	16.40000 +0.00	16.56	16.06	16.40	10,535
31 May 10	16.40000 +0.40	16.50	16.00	16.20	16,672
28 May 10	16.00000 -0.40	16.40	16.00	16.40	13,286
27 May 10	16.40000 -0.10	16.50	16.24	16.50	21,460
26 May 10	16.50000 +1.24	16.58	15.42	15.78	44,998
25 May 10	15.26000 -1.04	16.30	15.22	16.30	9,840
24 May 10	16.30000 -0.06	16.40	16.30	16.36	2,065
21 May 10	16.36000 +0.86	16.50	15.30	15.40	88,774
20 May 10	15.50000 -0.10	15.80	15.10	15.62	25,959
19 May 10	15.60000 -0.38	15.90	15.60	15.82	3,745
18 May 10	15.98000 +0.18	16.38	15.82	15.82	13,402
17 May 10	15.80000 -0.40	16.16	15.60	15.80	5,886
14 May 10	16.20000 -0.38	16.48	15.84	16.48	7,286
13 May 10	16.58000 +0.00	16.60	16.04	16.20	7,788
12 May 10	16.58000 +0.08	16.58	16.38	16.50	5,849
11 May 10	16.50000 +0.00	16.58	16.04	16.50	9,537
10 May 10	16.50000 +0.70	16.70	16.00	16.00	17,561
07 May 10	15.80000 -0.90	16.36	15.80	16.36	30,755
06 May 10	16.70000 -0.20	17.00	16.60	16.92	11,607
05 May 10	16.90000 -0.22	16.94	16.24	16.64	23,970
04 May 10	17.12000 -0.48	17.90	17.04	17.88	10,342
03 May 10	17.60000 -0.20	17.90	17.30	17.90	11,820
30 Apr 10	17.80000 +0.00	17.90	17.42	17.80	18,200
29 Apr 10	17.80000 -0.42	18.16	17.66	17.66	12,287
28 Apr 10	18.22000 -0.38	18.60	17.62	18.60	16,628
27 Apr 10	18.60000 -0.30	18.94	18.40	18.94	18,728
26 Apr 10	18.90000 -0.02	18.96	18.82	18.92	7,772
23 Apr 10	18.92000 +0.08	19.30	18.84	18.88	6,492
22 Apr 10	18.84000 -0.36	19.30	18.82	19.30	6,124
21 Apr 10	19.20000 -0.10	19.42	19.04	19.42	10,520
20 Apr 10	19.30000 +0.10	19.50	19.20	19.20	6,282
19 Apr 10	19.20000 -0.48	19.66	19.20	19.66	13,327
16 Apr 10	19.68000 -0.32	20.06	19.68	20.06	16,790
15 Apr 10	20.00000 +0.60	20.30	19.56	19.56	64,384
14 Apr 10	19.40000 +0.34	19.56	19.06	19.18	25,604
13 Apr 10	19.06000 -0.30	19.38	18.90	19.36	5,682
12 Apr 10	19.36000 +0.00	19.40	19.24	19.36	4,921
09 Apr 10	19.36000 +0.16	19.40	19.20	19.26	2,781
08 Apr 10	19.20000 -0.20	19.50	19.20	19.30	4,763
07 Apr 10	19.40000 -0.04	19.60	19.18	19.58	6,958
06 Apr 10	19.44000 -0.04	19.56	19.42	19.56	8,276
01 Apr 10	19.48000 +0.24	19.56	19.22	19.26	5,495
31 Mar 10	19.24000 -0.14	19.38	19.06	19.22	7,872
30 Mar 10	19.38000 -0.12	19.50	19.24	19.48	5,951
29 Mar 10	19.50000 -0.26	19.84	19.38	19.84	12,380
26 Mar 10	19.76000 +0.16	19.78	19.44	19.60	5,207
25 Mar 10	19.60000 +0.10	19.74	19.42	19.42	12,652
24 Mar 10	19.50000 +0.14	19.56	19.50	19.52	3,770
23 Mar 10	19.36000 +0.32	19.52	19.18	19.18	3,065
22 Mar 10	19.04000 +0.08	19.28	19.00	19.02	7,482
19 Mar 10	18.96000 -0.08	19.02	18.68	19.02	2,735
18 Mar 10	19.04000 -0.12	19.20	18.80	19.14	6,199
17 Mar 10	19.16000 +0.36	19.16	18.70	18.72	14,676
16 Mar 10	18.80000 -0.86	19.64	18.62	19.62	26,846
15 Mar 10	19.66000 -0.44	20.00	19.64	20.00	7,459
12 Mar 10	20.10000 -0.08	20.32	19.86	20.00	23,328
11 Mar 10	20.18000 -0.22	20.40	19.62	20.40	12,434
10 Mar 10	20.40000 +0.40	20.40	19.64	20.16	13,857
09 Mar 10	20.00000 -0.18	20.38	19.82	20.38	10,489
08 Mar 10	20.18000 +0.48	20.90	19.80	19.90	29,728
05 Mar 10	19.70000 +1.28	20.00	19.40	19.78	25,994
04 Mar 10	18.42000 +0.06	19.06	18.40	18.56	10,661
03 Mar 10	18.36000 +0.44	18.78	17.86	17.86	16,893
02 Mar 10	17.92000 +0.62	18.20	17.42	17.50	10,788
01 Mar 10	17.30000 -0.20	17.60	17.22	17.60	3,442
26 Feb 10	17.50000 -0.10	17.66	17.34	17.60	5,399
25 Feb 10	17.60000 +0.16	17.68	17.42	17.58	17,649
24 Feb 10	17.44000 -0.12	17.58	17.04	17.58	22,538
23 Feb 10	17.56000 -0.62	18.10	17.30	18.10	21,663
22 Feb 10	18.18000 -0.12	18.38	18.10	18.38	2,213
19 Feb 10	18.30000 -0.34	18.64	18.02	18.64	9,259
18 Feb 10	18.64000 -0.06	18.70	18.42	18.70	5,453
17 Feb 10	18.70000 -0.10	18.80	18.68	18.80	2,328
16 Feb 10	18.80000 -0.10	18.90	18.72	18.90	3,192
15 Feb 10	18.90000 -0.20	19.18	18.64	19.18	2,128
12 Feb 10	19.10000 +0.00	19.10	18.82	19.10	965
11 Feb 10	19.10000 +0.10	19.10	18.64	18.90	3,012
10 Feb 10	19.00000 +0.40	19.18	18.60	18.60	2,784
09 Feb 10	18.60000 +0.00	18.60	18.34	18.52	1,841
08 Feb 10	18.60000 -0.50	19.36	18.44	19.06	4,764
05 Feb 10	19.10000 -0.50	19.70	18.40	19.44	10,530
04 Feb 10	19.60000 -0.42	20.18	19.50	20.00	8,639
03 Feb 10	20.02000 +0.02	20.18	19.88	20.00	3,088
02 Feb 10	20.00000 -0.44	20.40	19.84	20.40	19,509
01 Feb 10	20.44000 +0.04	20.58	20.24	20.40	1,633
29 Jan 10	20.40000 -0.02	20.72	20.24	20.24	5,745
28 Jan 10	20.42000 -0.08	20.78	20.42	20.60	3,531
27 Jan 10	20.50000 -0.12	20.70	20.50	20.60	3,458
26 Jan 10	20.62000 -0.38	20.84	20.50	20.84	4,242
25 Jan 10	21.00000 -0.22	21.20	20.84	21.20	7,702
22 Jan 10	21.22000 -0.18	21.56	21.00	21.40	7,512
21 Jan 10	21.40000 -0.02	21.56	21.40	21.44	2,865
20 Jan 10	21.42000 +0.04	21.50	21.42	21.48	3,720
19 Jan 10	21.38000 +0.06	21.46	21.22	21.38	2,706
18 Jan 10	21.32000 -0.06	21.50	21.30	21.30	2,861
15 Jan 10	21.38000 -0.44	21.80	21.18	21.70	7,827
14 Jan 10	21.82000 -0.08	21.98	21.66	21.96	22,318
13 Jan 10	21.90000 +0.46	22.38	21.80	21.80	38,186
12 Jan 10	21.44000 -0.12	21.64	21.44	21.56	5,519
11 Jan 10	21.56000 -0.06	21.74	21.56	21.64	9,743
08 Jan 10	21.62000 -0.02	21.74	21.62	21.64	8,865
07 Jan 10	21.64000 -0.08	21.76	21.64	21.76	3,930
06 Jan 10	21.72000 +0.12	21.74	21.60	21.60	8,130
05 Jan 10	21.60000 -0.30	21.84	21.56	21.82	9,621
04 Jan 10	21.90000 +1.18	22.94	20.96	20.96	17,908
31 Dec 09	20.72000 +0.26	21.84	20.46	20.46	8,996
30 Dec 09	20.46000 -0.20	20.74	20.46	20.52	6,094
29 Dec 09	20.66000 -0.14	20.80	20.50	20.74	16,456
28 Dec 09	20.80000 +0.00	20.98	20.72	20.90	12,034