FUNDMANAGER.co.uk

Exail Technologies SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	125.40000 -0.30	125.60	125.00	125.30	27,697
19 Oct 26	125.70000 +0.10	125.70	125.10	125.50	17,123
16 Oct 26	125.60000 +0.60	125.80	125.10	125.10	9,088
15 Oct 26	125.00000 -0.50	125.80	125.00	125.80	102,686
14 Oct 26	125.50000 +0.30	126.30	125.00	125.00	47,132
13 Oct 26	125.20000 +0.30	125.30	124.80	124.80	21,579
12 Oct 26	124.90000 +0.10	125.20	124.50	124.50	13,374
09 Oct 26	124.80000 +0.20	125.00	124.50	124.60	13,643
08 Oct 26	124.60000 -0.30	125.00	124.60	124.80	26,733
07 Oct 26	124.90000 +0.20	124.90	124.50	124.70	14,291
06 Oct 26	124.70000 +0.20	124.70	124.20	124.20	40,547
05 Oct 26	124.50000 +0.30	124.80	124.00	124.00	57,216
02 Oct 26	124.20000 -1.10	125.90	124.20	125.30	31,407
01 Oct 26	125.30000 +0.20	125.50	124.90	125.50	26,742
30 Sep 26	125.10000 -0.20	125.70	125.10	125.10	33,198
29 Sep 26	125.30000 +0.30	125.50	124.80	124.80	44,045
28 Sep 26	125.00000 +0.50	125.30	124.50	124.50	17,930
25 Sep 26	124.50000 -0.20	125.10	124.50	124.90	21,984
24 Sep 26	124.70000 -0.30	125.30	124.60	124.70	21,514
23 Sep 26	125.00000 +0.60	125.00	124.20	124.30	36,994
22 Sep 26	124.40000 -0.10	124.50	124.20	124.30	55,968
21 Sep 26	124.50000 +0.00	124.70	124.50	124.50	50,140
18 Sep 26	124.50000 +0.00	124.80	124.50	124.60	116,425
17 Sep 26	124.50000 +0.20	124.60	124.40	124.40	105,640
16 Sep 26	124.30000 +0.00	124.60	124.30	124.30	47,481
15 Sep 26	124.30000 -0.10	124.40	124.30	124.40	147,281
14 Sep 26	124.40000 +0.00	124.50	124.10	124.10	41,190
11 Sep 26	124.40000 +0.40	124.50	123.90	124.10	74,920
10 Sep 26	124.00000 -0.30	124.20	123.80	124.00	31,146
09 Sep 26	124.30000 +0.10	124.40	124.00	124.10	33,193
08 Sep 26	124.20000 +0.00	124.20	123.90	124.20	19,553
07 Sep 26	124.20000 -0.10	124.40	124.00	124.00	11,564
04 Sep 26	124.30000 +0.00	124.30	124.00	124.10	34,998
03 Sep 26	124.30000 +0.00	124.30	124.00	124.30	15,828
02 Sep 26	124.30000 +0.10	124.40	124.10	124.30	16,337
01 Sep 26	124.20000 -0.20	124.30	123.80	123.80	18,911
31 Aug 26	124.40000 +0.00	124.40	123.70	124.30	73,034
28 Aug 26	124.40000 +0.00	124.60	124.30	124.60	39,394
27 Aug 26	124.40000 -0.10	124.60	124.30	124.60	17,071
26 Aug 26	124.50000 +0.10	124.50	124.30	124.40	12,331
25 Aug 26	124.40000 -0.10	124.50	124.40	124.50	22,267
24 Aug 26	124.50000 +0.10	124.50	124.30	124.30	13,681
21 Aug 26	124.40000 -0.20	124.50	124.30	124.30	39,110
20 Aug 26	124.60000 +0.20	124.60	124.30	124.50	16,635
19 Aug 26	124.40000 -0.10	124.70	124.40	124.40	26,044
18 Aug 26	124.50000 +0.10	124.60	124.30	124.30	18,208
17 Aug 26	124.40000 -0.30	125.00	124.00	124.80	29,164
14 Aug 26	124.70000 +0.20	124.80	124.10	124.60	24,218
13 Aug 26	124.50000 -0.30	124.90	124.50	124.90	43,534
12 Aug 26	124.80000 +0.20	125.00	124.60	124.60	24,205
11 Aug 26	124.60000 -0.10	125.00	124.60	125.00	33,908
10 Aug 26	124.70000 +0.10	125.20	124.60	125.00	20,217
07 Aug 26	124.60000 +0.10	125.10	124.50	125.00	55,843
06 Aug 26	124.50000 -1.30	125.70	124.50	125.70	65,376
05 Aug 26	125.80000 +0.80	125.90	125.10	125.50	38,597
04 Aug 26	125.00000 +0.10	125.60	124.50	125.00	36,582
03 Aug 26	124.90000 +0.30	125.10	124.60	124.90	40,401
31 Jul 26	124.60000 -0.10	125.20	124.50	125.00	21,316
30 Jul 26	124.70000 +0.40	125.40	124.40	124.40	21,767
29 Jul 26	124.30000 -0.10	124.50	124.10	124.30	58,038
28 Jul 26	124.40000 +0.20	124.50	124.10	124.10	50,748
27 Jul 26	124.20000 +0.00	124.50	124.00	124.10	47,545
24 Jul 26	124.20000 +0.10	124.40	123.80	123.90	75,551
23 Jul 26	124.10000 +0.10	124.40	123.90	124.10	65,462
22 Jul 26	124.00000 +0.00	124.50	124.00	124.00	63,138
21 Jul 26	124.00000 +0.00	124.50	124.00	124.00	35,940
20 Jul 26	124.00000 -0.20	124.40	124.00	124.00	36,994
17 Jul 26	124.20000 +0.70	124.40	123.50	123.50	58,602
16 Jul 26	123.50000 -0.40	124.00	123.50	124.00	52,652
15 Jul 26	123.90000 -0.10	123.90	123.30	123.80	79,255
14 Jul 26	124.00000 +1.00	124.00	123.00	123.00	39,301
13 Jul 26	123.00000 -0.90	124.40	123.00	123.70	98,476
10 Jul 26	123.90000 +0.30	124.40	123.60	123.80	115,083
09 Jul 26	123.60000 -1.20	125.00	123.60	124.90	161,085
08 Jul 26	124.80000 +0.00	125.10	124.10	124.40	103,837
07 Jul 26	124.80000 -0.30	125.20	124.00	124.80	135,888
06 Jul 26	125.10000 +2.60	127.60	124.00	125.40	358,084
03 Jul 26	122.50000 +1.20	123.50	120.60	122.40	55,090
02 Jul 26	121.30000 +0.30	124.10	119.70	121.00	97,473
01 Jul 26	121.00000 +0.90	121.40	120.30	120.30	92,497
30 Jun 26	120.10000 -0.90	121.20	119.30	120.50	88,268
29 Jun 26	121.00000 +4.30	121.60	118.00	120.10	161,408
26 Jun 26	116.70000 +23.55	124.50	90.45	92.30	474,654
25 Jun 26	93.15000 -5.75	97.45	91.85	96.65	111,715
24 Jun 26	98.90000 -3.90	102.60	97.50	102.50	83,855
23 Jun 26	102.80000 -1.20	105.40	102.50	104.00	86,433
22 Jun 26	104.00000 -4.30	109.30	101.20	108.30	96,196
19 Jun 26	108.30000 +1.90	110.60	107.40	108.30	109,809
18 Jun 26	106.40000 +0.70	109.40	106.00	106.50	80,103
17 Jun 26	105.70000 +0.80	108.90	104.80	105.10	59,145
16 Jun 26	104.90000 -0.10	108.50	103.80	105.00	71,038
15 Jun 26	105.00000 +4.40	106.20	101.50	102.00	197,008
12 Jun 26	100.60000 -19.40	105.40	94.60	105.00	501,580
11 Jun 26	120.00000 +1.20	121.30	118.10	120.00	46,909
10 Jun 26	118.80000 -4.90	124.00	118.00	124.00	77,325
09 Jun 26	123.70000 -6.10	130.00	123.70	130.00	70,056
08 Jun 26	129.80000 -2.00	130.30	127.00	130.00	47,180
05 Jun 26	131.80000 -2.00	137.20	131.40	134.10	38,064
04 Jun 26	133.80000 +1.60	133.80	130.60	132.60	29,575
03 Jun 26	132.20000 -0.10	134.50	130.00	131.50	33,236
02 Jun 26	132.30000 -5.30	137.00	131.20	136.90	44,919
01 Jun 26	137.60001 -6.10	144.00	134.60	144.00	86,702
29 May 26	143.70000 -3.40	148.00	142.20	145.70	122,954
28 May 26	147.10001 +17.20	147.60	128.80	129.50	174,726
27 May 26	129.89999 +1.40	131.40	126.30	129.00	48,411
26 May 26	128.50000 +4.10	130.40	122.60	124.00	55,415
25 May 26	124.40000 -3.10	128.70	122.70	127.60	41,318
22 May 26	127.50000 +4.10	127.70	122.60	122.80	55,515
21 May 26	123.40000 +0.90	127.10	121.10	122.70	92,793
20 May 26	122.50000 +6.50	126.20	116.80	116.90	114,642
19 May 26	116.00000 +3.80	118.10	112.90	112.90	65,162
18 May 26	112.20000 +2.10	112.20	106.50	110.00	68,028
15 May 26	110.10000 -4.20	115.00	110.10	113.90	28,631
14 May 26	114.30000 +3.60	115.50	109.30	110.90	51,941
13 May 26	110.70000 -1.80	114.30	108.00	113.90	69,088
12 May 26	112.50000 +3.30	114.50	108.50	109.20	71,786
11 May 26	109.20000 +0.00	110.00	105.50	109.20	70,825
08 May 26	109.20000 -3.00	112.90	107.40	112.90	78,909
07 May 26	112.20000 -9.20	122.20	111.10	122.20	120,440
06 May 26	121.40000 -4.50	128.30	118.60	127.00	78,948
05 May 26	125.90000 +0.60	127.40	124.10	125.00	36,825
04 May 26	125.30000 +1.70	128.90	124.10	125.10	53,177
30 Apr 26	123.60000 -0.30	125.80	122.20	123.10	39,504
29 Apr 26	123.90000 -0.90	126.00	123.20	125.00	34,079
28 Apr 26	124.80000 +2.50	124.80	121.00	122.00	73,859
27 Apr 26	122.30000 +2.80	122.50	118.40	118.40	64,002
24 Apr 26	119.50000 -5.80	125.30	118.50	125.30	70,690
23 Apr 26	125.30000 +3.70	127.20	120.50	121.80	61,928
22 Apr 26	121.60000 -0.20	126.90	120.70	123.50	69,490
21 Apr 26	121.80000 -0.40	127.80	121.80	123.00	72,723
20 Apr 26	122.20000 +1.60	126.10	121.20	122.90	71,510
17 Apr 26	120.60000 -11.60	136.20	120.60	134.00	157,764
16 Apr 26	132.20000 +0.80	135.30	120.00	123.60	112,027
15 Apr 26	131.39999 +2.50	131.40	124.30	127.90	68,421
14 Apr 26	128.89999 +0.80	131.00	127.30	129.60	41,923
13 Apr 26	128.10001 +4.80	130.20	124.50	125.50	85,092
10 Apr 26	123.30000 -0.50	129.30	121.20	126.20	75,845
09 Apr 26	123.80000 -2.80	126.10	122.60	126.10	48,629
08 Apr 26	126.60000 -0.40	133.40	124.90	132.20	66,858
07 Apr 26	127.00000 -6.00	132.40	124.00	132.40	61,555
02 Apr 26	133.00000 +2.00	133.00	124.40	128.00	71,146
01 Apr 26	131.00000 +12.00	131.80	120.60	122.00	129,438
31 Mar 26	119.00000 +2.20	119.80	114.20	116.80	70,159
30 Mar 26	116.80000 +3.20	117.80	112.20	116.40	86,940
27 Mar 26	113.60000 -4.00	119.40	113.40	119.00	110,637
26 Mar 26	117.60000 -9.00	126.40	116.40	126.00	130,998
25 Mar 26	126.60000 +1.20	131.00	126.00	130.00	102,142
24 Mar 26	125.40000 -13.20	130.60	124.00	130.00	215,948
23 Mar 26	138.60001 -9.20	150.40	136.00	146.80	121,580
20 Mar 26	147.80000 -1.00	159.20	144.40	154.00	300,631
19 Mar 26	148.80000 +5.00	150.20	142.20	143.80	124,658
18 Mar 26	143.80000 +8.20	147.60	134.60	139.80	214,028
17 Mar 26	135.60001 -2.40	138.20	132.20	138.20	96,259
16 Mar 26	138.00000 +10.40	138.40	127.00	127.00	130,370
13 Mar 26	127.60000 -0.40	132.40	127.20	130.40	138,768
12 Mar 26	128.00000 -4.80	136.20	125.40	135.80	130,558
11 Mar 26	132.80000 +5.00	138.00	130.80	131.80	169,826
10 Mar 26	127.80000 -1.40	134.80	126.60	130.80	113,856
09 Mar 26	129.20000 +3.40	130.00	121.60	126.40	88,676
06 Mar 26	125.80000 +7.60	126.80	118.20	120.60	103,878
05 Mar 26	118.20000 -15.80	133.80	117.80	133.40	89,512
04 Mar 26	134.00000 +8.80	136.00	124.00	124.00	96,284
03 Mar 26	125.20000 -7.00	137.00	123.60	134.40	106,102
02 Mar 26	132.20000 +8.00	138.40	123.20	124.40	171,201
27 Feb 26	124.20000 +0.20	127.40	123.20	125.60	65,708
26 Feb 26	124.00000 -1.60	125.40	120.00	125.40	72,784
25 Feb 26	125.60000 +4.60	127.20	120.80	121.80	104,859
24 Feb 26	121.00000 -0.20	122.80	119.80	122.00	49,729
23 Feb 26	121.20000 -1.60	121.60	117.80	121.40	82,717
20 Feb 26	122.80000 +3.20	125.20	119.60	119.80	105,091
19 Feb 26	119.60000 -1.00	121.20	115.60	117.00	79,171
18 Feb 26	120.60000 +5.20	121.20	115.60	117.20	110,539
17 Feb 26	115.40000 +0.80	116.20	112.40	115.00	48,871
16 Feb 26	114.60000 +3.20	114.80	109.20	110.40	54,156
13 Feb 26	111.40000 -1.40	114.40	110.20	114.00	39,636
12 Feb 26	112.80000 +2.20	114.00	110.80	112.20	44,471
11 Feb 26	110.60000 -1.00	112.40	107.80	110.40	34,633
10 Feb 26	111.60000 +1.40	111.60	106.80	110.00	34,831
09 Feb 26	110.20000 +0.40	113.20	107.40	111.60	49,833
06 Feb 26	109.80000 -0.20	110.40	105.80	108.60	49,215
05 Feb 26	110.00000 -5.00	115.20	109.20	114.80	70,206
04 Feb 26	115.00000 -5.80	120.80	115.00	120.40	109,191
03 Feb 26	120.80000 +3.20	121.20	117.60	118.60	87,212
02 Feb 26	117.60000 +7.00	118.60	107.20	109.20	145,542
30 Jan 26	110.60000 +0.20	111.20	108.60	110.20	65,801
29 Jan 26	110.40000 +1.80	113.60	109.00	111.00	110,895
28 Jan 26	108.60000 +2.60	112.20	105.00	108.00	88,216
27 Jan 26	106.00000 +6.70	106.00	98.00	98.50	82,366
26 Jan 26	99.30000 -4.90	104.60	98.60	104.40	43,095
23 Jan 26	104.20000 +2.20	104.20	101.00	101.80	35,775
22 Jan 26	102.00000 -2.20	105.80	101.20	104.00	82,875
21 Jan 26	104.20000 -2.60	107.80	102.80	107.40	45,670
20 Jan 26	106.80000 -0.60	107.40	102.00	106.60	101,168
19 Jan 26	107.40000 +0.40	109.80	107.40	108.00	64,612
16 Jan 26	107.00000 -1.00	109.00	106.80	108.80	51,408
15 Jan 26	108.00000 +1.40	108.80	105.80	107.80	82,535
14 Jan 26	106.60000 +2.80	107.40	104.40	105.80	119,358
13 Jan 26	103.80000 -8.20	107.80	103.20	107.40	207,622
12 Jan 26	112.00000 +1.40	117.40	111.40	113.00	157,371
09 Jan 26	110.60000 +4.40	113.00	104.20	106.40	130,594
08 Jan 26	106.20000 +1.20	106.60	101.20	105.40	124,925
07 Jan 26	105.00000 +9.80	105.00	98.30	98.90	137,068
06 Jan 26	95.20000 -2.60	101.20	92.70	99.00	99,089
05 Jan 26	97.80000 +12.70	98.70	90.10	92.50	193,931
02 Jan 26	85.10000 +3.60	85.10	81.40	81.40	50,800
31 Dec 25	81.50000 -1.20	82.40	80.60	82.20	11,621
30 Dec 25	82.70000 +2.00	83.30	80.20	80.50	31,259
29 Dec 25	80.70000 -1.00	83.70	79.00	82.10	62,145
24 Dec 25	81.70000 -2.40	84.90	81.70	84.30	26,700
23 Dec 25	84.10000 +1.00	84.80	83.10	84.10	38,766
22 Dec 25	83.10000 -0.70	84.00	81.50	84.00	42,129
19 Dec 25	83.80000 -0.20	85.30	82.10	84.50	55,868
18 Dec 25	84.00000 +2.20	84.00	81.50	82.10	39,395
17 Dec 25	81.80000 -2.10	85.30	81.50	84.00	37,074
16 Dec 25	83.90000 -2.80	85.90	82.40	85.60	59,898
15 Dec 25	86.70000 -0.40	87.60	85.40	87.60	32,723
12 Dec 25	87.10000 +0.80	89.00	86.00	86.60	42,327
11 Dec 25	86.30000 -1.70	88.50	85.90	87.10	46,889
10 Dec 25	88.00000 -1.90	90.70	85.20	89.80	77,285
09 Dec 25	89.90000 +1.50	94.40	88.10	88.50	125,353
08 Dec 25	88.40000 +5.80	90.90	83.40	83.40	125,129
05 Dec 25	82.60000 -0.20	85.50	82.00	84.20	78,265
04 Dec 25	82.80000 +0.90	83.00	80.50	83.00	50,479
03 Dec 25	81.90000 +4.20	82.60	78.10	78.70	80,379
02 Dec 25	77.70000 +3.30	78.60	73.70	74.60	58,008
01 Dec 25	74.40000 -1.40	75.10	72.80	74.70	51,083
28 Nov 25	75.80000 -0.70	76.90	75.20	76.60	29,714
27 Nov 25	76.50000 +1.90	77.30	74.80	75.60	50,023
26 Nov 25	74.60000 +1.40	75.00	73.20	74.70	37,971
25 Nov 25	73.20000 -0.70	76.60	70.70	74.60	152,503
24 Nov 25	73.90000 -2.10	76.50	73.70	75.40	121,528
21 Nov 25	76.00000 -5.20	80.00	75.30	79.70	104,614
20 Nov 25	81.20000 +1.90	83.10	80.40	80.90	54,318
19 Nov 25	79.30000 -3.20	84.40	78.70	82.70	82,644
18 Nov 25	82.50000 -0.90	83.00	80.30	80.70	51,546
17 Nov 25	83.40000 +4.00	83.70	80.40	81.00	89,437
14 Nov 25	79.40000 +0.70	79.40	75.80	78.30	68,156
13 Nov 25	78.70000 +2.90	79.90	75.60	75.90	63,769
12 Nov 25	75.80000 +1.10	75.90	74.90	75.20	33,544
11 Nov 25	74.70000 -2.50	76.60	73.30	76.50	51,766
10 Nov 25	77.20000 +1.50	78.10	76.80	77.20	47,374
07 Nov 25	75.70000 +1.20	77.00	73.00	73.20	88,926
06 Nov 25	74.50000 -4.70	78.10	73.30	77.80	105,329
05 Nov 25	79.20000 -2.40	81.20	78.80	81.10	68,303
04 Nov 25	81.60000 -0.70	83.70	80.30	82.00	37,783
03 Nov 25	82.30000 -0.80	86.00	81.70	84.00	57,334
31 Oct 25	83.10000 +1.30	83.80	81.70	82.50	38,410
30 Oct 25	81.80000 -0.60	84.10	80.00	81.80	60,811
29 Oct 25	82.40000 +0.10	83.70	81.80	83.20	41,163
28 Oct 25	82.30000 +0.60	82.90	78.30	80.80	92,226
27 Oct 25	81.70000 -2.80	84.30	81.10	84.10	55,961
24 Oct 25	84.50000 +1.60	85.30	82.10	84.40	62,724
23 Oct 25	82.90000 +1.00	84.90	80.00	82.80	101,482
22 Oct 25	81.90000 -3.00	89.50	81.60	86.70	87,322
21 Oct 25	84.90000 +0.10	87.60	84.40	87.40	84,651
20 Oct 25	84.80000 +3.30	85.70	82.20	82.40	80,993
17 Oct 25	81.50000 -3.60	83.20	79.60	82.00	94,514
16 Oct 25	85.10000 +2.80	86.70	82.20	82.20	71,029
15 Oct 25	82.30000 -9.30	92.50	82.30	92.00	103,138
14 Oct 25	91.60000 +1.70	91.80	87.30	89.50	51,308
13 Oct 25	89.90000 +0.10	91.80	88.80	89.90	51,577
10 Oct 25	89.80000 -2.10	92.00	87.80	91.30	81,340
09 Oct 25	91.90000 -1.80	94.10	91.50	93.00	56,819
08 Oct 25	93.70000 +0.50	95.70	93.50	93.90	54,720
07 Oct 25	93.20000 -0.80	94.60	92.20	93.00	41,238
06 Oct 25	94.00000 -4.50	98.40	94.00	97.70	60,944
03 Oct 25	98.50000 -1.00	104.00	98.40	101.00	76,244
02 Oct 25	99.50000 +1.00	102.00	97.90	98.00	61,182
01 Oct 25	98.50000 -3.10	102.00	97.70	101.60	65,929
30 Sep 25	101.60000 +3.60	102.00	97.60	99.80	53,822
29 Sep 25	98.00000 +2.60	99.80	96.00	97.00	80,601
26 Sep 25	95.40000 +4.30	96.30	90.60	92.00	61,234
25 Sep 25	91.10000 -0.90	92.40	89.90	91.00	57,164
24 Sep 25	92.00000 -2.60	92.40	87.30	91.00	344,490
23 Sep 25	94.60000 -5.30	99.70	94.60	98.50	87,039
22 Sep 25	99.90000 +3.60	100.60	94.90	96.30	85,374
19 Sep 25	96.30000 -0.80	100.00	95.90	98.00	439,136
18 Sep 25	97.10000 -3.30	103.60	96.60	100.60	136,253
17 Sep 25	100.40000 -6.40	110.60	100.40	107.40	66,382
16 Sep 25	106.80000 -12.20	119.60	99.70	119.60	188,574
15 Sep 25	119.00000 +3.20	119.00	114.60	116.60	52,162
12 Sep 25	115.80000 -0.20	117.40	113.80	116.40	43,331
11 Sep 25	116.00000 +6.00	116.20	109.60	111.40	56,451
10 Sep 25	110.00000 +8.20	111.00	103.00	103.60	65,474
09 Sep 25	101.80000 -0.60	102.40	100.00	102.20	24,101
08 Sep 25	102.40000 +1.80	103.20	98.00	98.90	45,884
05 Sep 25	100.60000 -2.80	105.40	98.80	104.60	56,906
04 Sep 25	103.40000 -1.60	104.60	102.00	104.00	26,868
03 Sep 25	105.00000 +0.00	107.20	100.40	106.60	54,177
02 Sep 25	105.00000 -8.60	113.00	104.60	113.00	79,398
01 Sep 25	113.60000 -0.60	115.40	112.80	114.00	31,680
29 Aug 25	114.20000 +4.00	118.80	111.20	111.60	83,419
28 Aug 25	110.20000 +1.80	112.80	108.40	110.40	37,290
27 Aug 25	108.40000 -2.80	111.00	107.60	110.60	36,921
26 Aug 25	111.20000 +2.40	111.20	106.00	107.60	76,537
25 Aug 25	108.80000 -6.60	114.40	108.80	113.40	46,531
22 Aug 25	115.40000 +4.40	116.60	110.40	111.00	40,065
21 Aug 25	111.00000 +5.00	111.00	106.20	107.20	39,316
20 Aug 25	106.00000 -1.80	108.80	98.80	104.00	87,198
19 Aug 25	107.80000 -9.00	114.60	106.40	114.20	70,787
18 Aug 25	116.80000 +3.00	117.20	111.60	115.00	47,254
15 Aug 25	113.80000 -1.40	115.80	111.80	115.40	38,957
14 Aug 25	115.20000 +1.60	118.40	111.80	112.20	37,518
13 Aug 25	113.60000 -0.20	118.20	113.60	115.00	43,974
12 Aug 25	113.80000 -0.60	115.60	112.20	112.40	39,528
11 Aug 25	114.40000 -3.80	115.40	106.00	114.40	151,872
08 Aug 25	118.20000 -1.20	123.20	118.20	119.40	40,669
07 Aug 25	119.40000 -2.60	124.20	116.00	121.40	73,097
06 Aug 25	122.00000 -5.80	128.00	121.60	128.00	72,297
05 Aug 25	127.80000 +7.40	127.80	121.00	121.40	81,468
04 Aug 25	120.40000 +1.60	123.40	119.40	120.00	58,231
01 Aug 25	118.80000 +0.20	121.20	115.20	119.00	47,641
31 Jul 25	118.60000 -3.80	124.00	117.40	122.40	58,907
30 Jul 25	122.40000 +8.40	122.40	113.00	113.80	78,253
29 Jul 25	114.00000 -0.40	119.40	112.60	114.40	60,781
28 Jul 25	114.40000 -4.60	118.80	112.20	118.60	92,742
25 Jul 25	119.00000 +2.60	121.00	116.00	119.00	109,575
24 Jul 25	116.40000 +17.40	116.40	104.00	104.80	200,786
23 Jul 25	99.00000 -0.60	101.40	97.70	100.80	49,309
22 Jul 25	99.60000 -5.20	107.60	99.60	105.20	102,214
21 Jul 25	104.80000 +1.00	105.80	103.00	105.00	59,512
18 Jul 25	103.80000 +1.40	105.80	100.80	102.60	64,726
17 Jul 25	102.40000 +3.10	102.40	98.10	99.70	68,938
16 Jul 25	99.30000 +2.50	100.80	96.60	98.00	58,916
15 Jul 25	96.80000 -2.60	98.80	95.40	98.30	67,151
14 Jul 25	99.40000 +5.00	101.00	93.20	94.00	113,798
11 Jul 25	94.40000 -0.20	97.00	91.10	95.00	70,023
10 Jul 25	94.60000 +6.00	96.10	89.70	91.80	143,557
09 Jul 25	88.60000 +4.70	88.90	83.10	83.80	69,738
08 Jul 25	83.90000 +0.90	87.00	82.80	82.90	83,071
07 Jul 25	83.00000 -6.60	89.50	80.30	89.20	184,352
04 Jul 25	89.60000 -1.30	92.20	89.30	91.20	42,759
03 Jul 25	90.90000 +3.40	91.80	86.60	88.60	57,854
02 Jul 25	87.50000 -6.30	92.90	86.30	92.80	106,600
01 Jul 25	93.80000 -5.20	99.80	92.50	99.80	81,377
30 Jun 25	99.00000 +11.70	99.00	87.50	90.00	162,749
27 Jun 25	87.30000 -6.40	94.00	76.00	93.70	192,213
26 Jun 25	93.70000 -0.60	95.50	91.60	95.50	80,770
25 Jun 25	94.30000 +0.20	96.80	93.10	95.70	91,054
24 Jun 25	94.10000 +4.80	94.80	85.30	88.90	116,218
23 Jun 25	89.30000 +1.20	90.50	84.40	88.70	78,801
20 Jun 25	88.10000 +2.20	90.50	85.30	85.60	91,917
19 Jun 25	85.90000 -0.30	87.90	84.30	86.70	59,566
18 Jun 25	86.20000 +2.40	86.20	82.30	83.30	62,803
17 Jun 25	83.80000 +0.10	84.60	80.60	83.70	78,948
16 Jun 25	83.70000 +4.90	84.50	80.20	81.10	133,343
13 Jun 25	78.80000 +4.90	78.80	72.20	72.60	93,873
12 Jun 25	73.90000 +3.60	75.40	71.50	71.60	107,497
11 Jun 25	70.30000 +2.50	70.60	64.70	65.80	71,447
10 Jun 25	67.80000 -2.30	70.50	67.20	70.00	96,725
09 Jun 25	70.10000 -1.30	72.80	68.80	70.00	52,206
06 Jun 25	71.40000 -0.30	73.40	70.80	72.70	38,027
05 Jun 25	71.70000 -1.40	73.80	70.90	72.00	71,768
04 Jun 25	73.10000 +2.40	73.50	69.50	71.00	58,356
03 Jun 25	70.70000 -1.50	71.60	69.00	70.80	82,365
02 Jun 25	72.20000 +5.00	72.20	65.40	66.90	103,970
30 May 25	67.20000 +0.70	69.50	65.80	66.40	362,523
29 May 25	66.50000 +0.30	68.90	66.10	66.20	48,389
28 May 25	66.20000 +1.30	68.80	65.90	66.00	87,728
27 May 25	64.90000 -2.40	75.10	64.10	69.00	277,640
26 May 25	67.30000 +4.30	67.30	62.60	63.20	115,880
23 May 25	63.00000 +3.30	63.10	58.00	58.40	102,531
22 May 25	59.70000 +2.50	60.20	56.80	57.00	83,791
21 May 25	57.20000 -0.60	59.50	56.70	58.40	64,922
20 May 25	57.80000 +5.80	58.30	51.10	53.00	120,999
19 May 25	52.00000 +0.00	52.80	51.70	51.80	48,534
16 May 25	52.00000 +0.70	52.50	51.60	51.70	39,991
15 May 25	51.30000 +1.00	52.30	49.35	49.60	36,987
14 May 25	50.30000 -2.20	52.70	50.30	52.40	58,702
13 May 25	52.50000 +3.20	52.80	48.20	48.90	68,213
12 May 25	49.30000 -4.00	52.00	48.15	51.90	143,364
09 May 25	53.30000 +0.30	54.90	53.20	53.70	54,087
08 May 25	53.00000 +0.40	53.60	52.00	52.80	40,962
07 May 25	52.60000 +1.10	53.20	51.50	51.90	66,616
06 May 25	51.50000 +0.40	52.30	49.65	51.30	60,297
05 May 25	51.10000 +0.20	52.70	51.10	52.10	87,556
02 May 25	50.90000 +3.55	50.90	46.85	47.60	107,640
30 Apr 25	47.35000 +1.95	47.90	44.50	46.10	53,903
29 Apr 25	45.40000 -0.35	46.10	44.90	45.70	39,403
28 Apr 25	45.75000 -0.45	46.75	45.55	46.15	36,316
25 Apr 25	46.20000 +1.60	46.20	44.35	45.20	61,712
24 Apr 25	44.60000 +1.60	44.85	42.25	43.00	46,527
23 Apr 25	43.00000 -3.25	46.80	42.45	46.65	89,492
22 Apr 25	46.25000 +1.75	46.90	45.20	45.20	71,412
17 Apr 25	44.50000 +0.70	45.65	43.10	43.90	61,961
16 Apr 25	43.80000 -1.70	44.85	43.05	44.65	64,255
15 Apr 25	45.50000 +3.05	46.40	43.50	43.60	110,861
14 Apr 25	42.45000 +1.35	42.55	41.30	42.05	63,817
11 Apr 25	41.10000 +0.85	41.90	39.90	40.40	66,152
10 Apr 25	40.25000 +2.15	42.45	39.15	42.45	86,443
09 Apr 25	38.10000 -0.95	39.10	35.80	37.25	61,554
08 Apr 25	39.05000 +3.85	39.50	36.00	36.40	116,208
07 Apr 25	35.20000 -0.10	36.30	28.40	29.85	166,463
04 Apr 25	35.30000 -3.30	38.30	34.65	37.95	147,934
03 Apr 25	38.60000 -0.05	38.80	36.85	37.20	39,697
02 Apr 25	38.65000 -0.45	39.30	37.85	39.05	41,463
01 Apr 25	39.10000 +1.50	39.55	37.85	38.40	65,514
31 Mar 25	37.60000 -1.65	38.75	36.60	38.65	111,100
28 Mar 25	39.25000 -2.40	40.95	38.20	40.95	193,171
27 Mar 25	41.65000 +1.80	42.35	39.70	40.85	205,722
26 Mar 25	39.85000 +3.55	39.85	36.60	37.05	150,992
25 Mar 25	36.30000 +2.90	36.30	32.40	33.30	131,865
24 Mar 25	33.40000 -0.20	34.40	32.90	34.35	78,998
21 Mar 25	33.60000 -0.20	34.50	33.40	33.90	47,021
20 Mar 25	33.80000 -0.20	34.60	32.70	34.20	54,418
19 Mar 25	34.00000 -0.10	34.70	33.40	34.15	40,658
18 Mar 25	34.10000 +0.65	34.60	33.40	33.50	66,082
17 Mar 25	33.45000 +0.15	35.60	33.05	33.75	122,827
14 Mar 25	33.30000 +2.05	33.35	31.30	31.45	104,342
13 Mar 25	31.25000 +0.00	32.20	31.00	31.65	66,419
12 Mar 25	31.25000 -0.45	31.60	30.15	31.30	60,667
11 Mar 25	31.70000 +2.40	32.10	28.85	29.20	150,329
10 Mar 25	29.30000 -0.75	31.10	29.15	31.10	70,892
07 Mar 25	30.05000 -0.45	30.95	29.35	30.85	54,431
06 Mar 25	30.50000 +1.10	31.00	29.50	29.60	85,612
05 Mar 25	29.40000 -0.60	31.25	29.25	30.70	81,318
04 Mar 25	30.00000 -0.95	32.50	29.50	32.00	154,206
03 Mar 25	30.95000 +4.10	30.95	27.90	28.00	159,997
28 Feb 25	26.85000 -0.80	27.65	26.70	27.65	41,417
27 Feb 25	27.65000 -0.20	27.85	27.25	27.70	28,077
26 Feb 25	27.85000 +1.25	28.05	27.00	27.00	50,625
25 Feb 25	26.60000 -0.05	26.65	25.75	26.55	46,932
24 Feb 25	26.65000 +0.90	26.70	25.30	25.85	93,546
21 Feb 25	25.75000 +0.15	26.00	25.20	26.00	61,106
20 Feb 25	25.60000 +0.50	26.70	25.10	25.30	116,760
19 Feb 25	25.10000 +0.05	25.50	25.10	25.50	24,377
18 Feb 25	25.05000 +0.35	25.60	24.75	25.05	65,523
17 Feb 25	24.70000 +1.45	24.80	23.50	23.50	109,841
14 Feb 25	23.25000 +0.30	23.30	22.95	22.95	19,887
13 Feb 25	22.95000 +0.05	23.20	22.50	22.60	39,199
12 Feb 25	22.90000 +3.20	23.90	22.40	23.70	152,032
11 Feb 25	19.70000 +0.14	19.70	19.56	19.56	1,863
10 Feb 25	19.56000 +0.08	19.66	19.50	19.50	8,784
07 Feb 25	19.48000 -0.22	19.76	19.48	19.74	9,007
06 Feb 25	19.70000 +0.12	19.80	19.58	19.70	7,120
05 Feb 25	19.58000 +0.00	19.58	19.44	19.50	6,931
04 Feb 25	19.58000 -0.16	19.78	19.50	19.78	8,435
03 Feb 25	19.74000 +0.24	19.74	19.44	19.50	10,603
31 Jan 25	19.50000 -0.22	19.86	19.50	19.70	10,118
30 Jan 25	19.72000 +0.12	19.80	19.60	19.72	7,416
29 Jan 25	19.60000 +0.08	19.88	19.40	19.60	19,565
28 Jan 25	19.52000 +0.16	19.58	19.28	19.36	19,908
27 Jan 25	19.36000 +0.38	19.50	19.16	19.48	22,040
24 Jan 25	18.98000 -0.02	19.14	18.94	19.12	9,065
23 Jan 25	19.00000 +0.18	19.30	18.82	18.82	15,242
22 Jan 25	18.82000 +0.10	18.88	18.54	18.60	7,763
21 Jan 25	18.72000 +0.10	19.00	18.44	18.62	12,116
20 Jan 25	18.62000 +0.78	18.70	17.58	17.62	29,333
17 Jan 25	17.84000 -0.38	18.24	17.84	18.20	15,009
16 Jan 25	18.22000 -0.36	18.64	18.10	18.64	8,268
15 Jan 25	18.58000 -0.60	19.00	18.58	19.00	13,442
14 Jan 25	19.18000 -0.14	19.64	18.96	19.38	30,152
13 Jan 25	19.32000 +0.00	19.44	19.24	19.36	15,112
10 Jan 25	19.32000 +0.24	19.58	19.00	19.14	12,327
09 Jan 25	19.08000 +0.32	19.42	18.82	18.82	8,766
08 Jan 25	18.76000 -0.02	18.84	18.54	18.74	8,976
07 Jan 25	18.78000 +0.20	18.86	18.52	18.68	12,123
06 Jan 25	18.58000 +0.18	18.58	18.40	18.40	7,902
03 Jan 25	18.40000 +0.24	18.56	18.20	18.20	12,493
02 Jan 25	18.16000 +0.80	18.16	17.36	17.36	9,949
31 Dec 24	17.36000 -0.04	17.60	17.34	17.40	3,150
30 Dec 24	17.40000 +0.08	17.50	17.28	17.36	5,066
27 Dec 24	17.32000 +0.10	17.34	17.10	17.10	9,188
24 Dec 24	17.22000 +0.12	17.22	17.10	17.14	2,351
23 Dec 24	17.10000 +0.02	17.44	17.00	17.06	11,230
20 Dec 24	17.08000 +0.00	17.14	16.98	17.12	9,480
19 Dec 24	17.08000 +0.08	17.14	16.92	17.00	20,443
18 Dec 24	17.00000 +0.46	17.08	16.50	16.54	18,091
17 Dec 24	16.54000 -0.18	16.86	16.52	16.60	8,880
16 Dec 24	16.72000 -0.02	16.82	16.10	16.68	37,405
13 Dec 24	16.74000 -0.36	17.18	16.74	17.10	10,241
12 Dec 24	17.10000 -0.10	17.22	17.04	17.18	4,418
11 Dec 24	17.20000 -0.08	17.26	17.08	17.16	4,514
10 Dec 24	17.28000 -0.34	17.58	17.28	17.58	6,799
09 Dec 24	17.62000 +0.32	17.62	17.32	17.36	5,143
06 Dec 24	17.30000 +0.08	17.40	17.08	17.20	3,881
05 Dec 24	17.22000 +0.38	17.22	16.56	16.68	7,335
04 Dec 24	16.84000 -0.10	17.16	16.66	16.86	13,669
03 Dec 24	16.94000 +0.24	17.04	16.62	16.62	7,723
02 Dec 24	16.70000 -0.90	17.24	16.46	17.24	27,887
29 Nov 24	17.60000 +0.14	17.98	17.42	17.42	4,543
28 Nov 24	17.46000 +0.40	17.46	17.04	17.06	10,021
27 Nov 24	17.06000 -0.44	17.40	17.02	17.40	12,082
26 Nov 24	17.50000 -0.48	17.84	17.40	17.84	12,916
25 Nov 24	17.98000 -0.32	18.70	17.72	18.38	22,508
22 Nov 24	18.30000 +0.04	18.52	18.24	18.26	6,904
21 Nov 24	18.26000 -0.52	18.84	18.26	18.84	10,414
20 Nov 24	18.78000 +0.18	19.14	18.62	18.90	18,540
19 Nov 24	18.60000 +0.02	18.80	18.58	18.70	8,895
18 Nov 24	18.58000 -0.36	18.92	18.48	18.92	7,347
15 Nov 24	18.94000 -0.10	19.14	18.86	19.10	5,693
14 Nov 24	19.04000 +0.04	19.06	18.78	19.00	5,544
13 Nov 24	19.00000 -0.46	19.50	18.94	19.50	9,694
12 Nov 24	19.46000 +0.12	19.58	19.26	19.34	11,384
11 Nov 24	19.34000 -0.42	19.78	19.26	19.74	11,058
08 Nov 24	19.76000 +0.10	20.10	19.44	19.80	29,974
07 Nov 24	19.66000 +1.62	19.68	18.38	18.44	35,929
06 Nov 24	18.04000 +0.04	18.10	18.00	18.00	2,262
05 Nov 24	18.00000 +0.18	18.08	17.86	17.86	12,392
04 Nov 24	17.82000 -0.18	18.04	17.82	18.00	10,514
01 Nov 24	18.00000 +0.00	18.00	17.90	18.00	2,203
31 Oct 24	18.00000 -0.02	18.10	17.88	18.02	5,311
30 Oct 24	18.02000 -0.14	18.18	17.92	18.18	6,436
29 Oct 24	18.16000 +0.06	18.34	18.10	18.20	8,467
28 Oct 24	18.10000 +0.10	18.46	17.96	18.36	17,838
25 Oct 24	18.00000 -0.24	18.28	17.84	18.26	6,405
24 Oct 24	18.24000 +0.14	18.84	18.16	18.64	24,382
23 Oct 24	18.10000 +0.24	18.26	17.80	17.82	4,725
22 Oct 24	17.86000 -0.22	18.22	17.74	18.22	15,297
21 Oct 24	18.08000 +0.38	18.46	17.74	17.74	29,307
18 Oct 24	17.70000 +0.48	17.70	17.10	17.26	5,036
17 Oct 24	17.22000 -0.14	17.40	17.00	17.40	5,559
16 Oct 24	17.36000 +0.04	17.38	17.30	17.30	1,661
15 Oct 24	17.32000 -0.12	17.48	17.30	17.46	3,779
14 Oct 24	17.44000 -0.12	17.56	17.44	17.56	1,772
11 Oct 24	17.56000 +0.00	17.62	17.40	17.62	11,265
10 Oct 24	17.56000 -0.28	17.86	17.56	17.82	5,682
09 Oct 24	17.84000 -0.12	18.00	17.82	17.92	14,519
08 Oct 24	17.96000 +0.06	18.00	17.84	17.90	4,226
07 Oct 24	17.90000 +0.10	18.02	17.80	17.80	7,046
04 Oct 24	17.80000 +0.20	18.00	17.66	18.00	13,333
03 Oct 24	17.60000 +0.20	18.18	17.50	17.82	23,065
02 Oct 24	17.40000 -0.02	17.80	17.40	17.46	9,218
01 Oct 24	17.42000 -0.08	17.68	17.42	17.50	3,115
30 Sep 24	17.50000 -0.30	17.78	17.50	17.78	2,976
27 Sep 24	17.80000 -0.06	18.00	17.52	18.00	8,201
26 Sep 24	17.86000 +0.06	17.98	17.40	17.98	17,372
25 Sep 24	17.80000 -0.30	18.10	17.70	18.10	3,977
24 Sep 24	18.10000 +0.36	18.10	17.50	17.74	8,766
23 Sep 24	17.74000 +0.22	17.80	17.64	17.80	5,903
20 Sep 24	17.52000 -0.20	17.96	17.52	17.72	6,551
19 Sep 24	17.72000 +0.14	17.80	17.62	17.76	2,174
18 Sep 24	17.58000 +0.14	17.64	17.34	17.34	7,618
17 Sep 24	17.44000 -0.08	17.56	17.24	17.52	5,245
16 Sep 24	17.52000 +0.00	17.68	17.50	17.54	5,615
13 Sep 24	17.52000 +0.12	17.68	17.40	17.44	4,495
12 Sep 24	17.40000 -0.64	18.00	17.32	18.00	5,890
11 Sep 24	18.04000 -0.16	18.24	17.64	18.22	7,593
10 Sep 24	18.20000 +0.38	18.24	17.92	17.94	7,251
09 Sep 24	17.82000 +0.26	18.10	17.72	17.72	15,814
06 Sep 24	17.56000 -0.30	17.86	17.36	17.80	3,766
05 Sep 24	17.86000 +0.14	17.86	17.28	17.56	11,470
04 Sep 24	17.72000 +0.00	17.78	17.56	17.56	2,472
03 Sep 24	17.72000 -0.08	17.76	17.60	17.76	3,119
02 Sep 24	17.80000 -0.06	17.80	17.60	17.80	4,388
30 Aug 24	17.86000 +0.38	17.86	17.44	17.52	8,129
29 Aug 24	17.48000 -0.02	17.64	17.40	17.54	2,669
28 Aug 24	17.50000 +0.00	17.78	17.44	17.70	8,366
27 Aug 24	17.50000 -0.28	17.80	17.36	17.62	4,446
26 Aug 24	17.78000 +0.04	17.80	17.52	17.78	3,675
23 Aug 24	17.74000 -0.04	17.80	17.54	17.74	2,396
22 Aug 24	17.78000 -0.02	18.16	17.74	17.94	6,078
21 Aug 24	17.80000 +0.38	17.84	17.38	17.38	3,399
20 Aug 24	17.42000 -0.18	17.76	17.40	17.60	5,327
19 Aug 24	17.60000 +0.28	17.60	17.40	17.40	2,119
16 Aug 24	17.32000 +0.04	17.50	17.20	17.28	2,924
15 Aug 24	17.28000 +0.24	17.32	17.00	17.04	4,489
14 Aug 24	17.04000 +0.40	17.04	16.64	16.70	4,236
13 Aug 24	16.64000 -0.08	16.76	16.50	16.68	4,864
12 Aug 24	16.72000 -0.22	17.12	16.56	17.04	4,271
09 Aug 24	16.94000 +0.28	17.08	16.66	16.66	4,280
08 Aug 24	16.66000 -0.22	16.90	16.44	16.90	6,110
07 Aug 24	16.88000 +0.34	16.98	16.44	16.60	7,436
06 Aug 24	16.54000 +0.40	16.62	15.84	16.20	11,703
05 Aug 24	16.14000 -0.54	16.36	15.80	16.30	23,099
02 Aug 24	16.68000 -0.62	17.22	16.66	17.22	10,275
01 Aug 24	17.30000 +0.76	18.00	17.26	17.66	20,520
31 Jul 24	16.54000 -0.24	16.90	16.54	16.82	14,629
30 Jul 24	16.78000 +0.28	16.78	16.26	16.50	21,092
29 Jul 24	16.50000 -0.12	16.70	16.22	16.70	14,755
26 Jul 24	16.62000 -0.64	17.42	16.44	17.30	20,237
25 Jul 24	17.26000 +0.30	17.38	16.50	16.96	16,293
24 Jul 24	16.96000 -0.04	17.20	16.76	16.94	13,794
23 Jul 24	17.00000 -0.68	18.06	16.92	17.82	17,758
22 Jul 24	17.68000 +0.38	17.68	17.28	17.32	17,991
19 Jul 24	17.30000 -0.54	17.98	17.26	17.98	15,744
18 Jul 24	17.84000 -0.90	18.86	17.82	18.76	31,590
17 Jul 24	18.74000 -0.72	19.28	18.56	19.28	7,853
16 Jul 24	19.46000 +0.12	19.58	19.10	19.28	7,528
15 Jul 24	19.34000 +0.02	19.74	19.32	19.74	4,764
12 Jul 24	19.32000 +0.16	19.44	19.14	19.16	4,972
11 Jul 24	19.16000 +0.08	19.28	18.78	19.08	6,526
10 Jul 24	19.08000 +0.40	19.10	18.70	18.70	3,231
09 Jul 24	18.68000 -0.64	19.26	18.60	19.26	22,669
08 Jul 24	19.32000 -0.36	19.86	19.32	19.42	11,326
05 Jul 24	19.68000 -0.47	20.25	19.68	20.05	15,126
04 Jul 24	20.15000 +0.39	20.50	19.64	19.70	16,522
03 Jul 24	19.76000 +1.16	19.84	19.18	19.32	49,133
02 Jul 24	18.60000 +0.62	18.66	17.90	18.02	18,319
01 Jul 24	17.98000 +0.82	18.40	17.60	17.60	19,291
28 Jun 24	17.16000 -0.20	17.86	16.88	17.54	34,768
27 Jun 24	17.36000 +0.96	17.70	16.50	16.66	28,276
26 Jun 24	16.40000 +0.50	16.50	15.70	15.94	31,352
25 Jun 24	15.90000 -0.76	16.50	15.74	16.50	44,342
24 Jun 24	16.66000 -0.24	16.88	16.04	16.88	28,238
21 Jun 24	16.90000 -1.40	18.22	16.86	18.20	31,068
20 Jun 24	18.30000 +0.40	18.30	17.66	17.86	12,764
19 Jun 24	17.90000 -0.30	18.26	17.78	18.16	10,737
18 Jun 24	18.20000 +0.06	18.76	18.00	18.30	11,761
17 Jun 24	18.14000 -0.18	18.48	17.56	18.02	37,126
14 Jun 24	18.32000 -1.54	19.80	17.94	19.50	63,987
13 Jun 24	19.86000 -0.34	20.60	19.68	20.45	16,077
12 Jun 24	20.20000 -0.10	20.50	20.05	20.35	14,029
11 Jun 24	20.30000 -0.50	21.15	20.10	20.90	13,080
10 Jun 24	20.80000 -0.50	21.00	20.40	20.95	11,240
07 Jun 24	21.30000 +0.30	21.30	20.90	21.00	7,243
06 Jun 24	21.00000 -0.20	21.30	21.00	21.30	7,582
05 Jun 24	21.20000 +0.30	21.25	20.95	21.00	5,277
04 Jun 24	20.90000 -0.95	21.85	20.85	21.85	10,327
03 Jun 24	21.85000 -0.30	22.40	21.85	22.25	7,839
31 May 24	22.15000 +0.00	22.30	22.00	22.15	12,708
30 May 24	22.15000 +0.25	22.25	21.85	21.85	6,605
29 May 24	21.90000 -0.10	22.50	21.75	22.20	13,951
28 May 24	22.00000 -0.05	22.50	22.00	22.05	5,366
27 May 24	22.05000 +0.45	22.10	21.60	21.70	12,713
24 May 24	21.60000 +0.20	21.60	21.15	21.40	5,930
23 May 24	21.40000 -0.25	21.80	21.35	21.65	6,577
22 May 24	21.65000 +0.00	21.80	21.55	21.70	4,879
21 May 24	21.65000 -0.25	21.85	21.35	21.85	10,529
20 May 24	21.90000 -0.05	22.20	21.90	21.95	7,307
17 May 24	21.95000 -0.20	22.10	21.55	22.00	7,746
16 May 24	22.15000 +0.00	22.15	21.65	22.10	8,935
15 May 24	22.15000 +0.05	22.35	21.90	22.10	19,836
14 May 24	22.10000 +0.60	22.20	21.70	21.70	18,230
13 May 24	21.50000 -0.15	21.60	20.85	21.60	22,807
10 May 24	21.65000 +0.05	21.90	21.40	21.55	17,569
09 May 24	21.60000 +0.25	21.75	21.25	21.30	3,449
08 May 24	21.35000 +0.20	21.40	20.85	21.15	10,028
07 May 24	21.15000 +0.40	21.20	20.85	20.85	25,160
06 May 24	20.75000 +0.00	20.85	20.45	20.85	17,060
03 May 24	20.75000 +0.75	20.95	19.94	20.00	51,775
02 May 24	20.00000 +0.48	20.45	19.68	19.68	46,712
30 Apr 24	19.52000 -0.18	20.00	19.40	19.90	16,747
29 Apr 24	19.70000 +0.38	19.70	19.42	19.42	12,482
26 Apr 24	19.32000 +0.16	19.46	19.14	19.20	13,997
25 Apr 24	19.16000 -0.42	20.00	19.02	20.00	26,951
24 Apr 24	19.58000 +0.18	19.70	19.28	19.70	15,456
23 Apr 24	19.40000 -0.18	20.00	19.32	19.80	44,971
22 Apr 24	19.58000 +1.30	19.96	18.78	18.78	62,913
19 Apr 24	18.28000 -1.04	19.24	17.78	19.22	87,973
18 Apr 24	19.32000 -4.58	22.85	19.32	22.80	217,343
17 Apr 24	23.90000 +0.40	24.25	23.50	23.50	11,936
16 Apr 24	23.50000 -0.50	23.90	23.25	23.90	23,909
15 Apr 24	24.00000 +0.05	24.15	23.65	24.15	15,307
12 Apr 24	23.95000 +0.75	24.30	23.25	23.25	33,891
11 Apr 24	23.20000 +0.00	23.20	22.85	23.10	6,309
10 Apr 24	23.20000 +0.00	23.55	22.85	23.25	7,599
09 Apr 24	23.20000 +0.30	23.20	22.85	22.95	14,666
08 Apr 24	22.90000 -0.60	23.40	22.55	23.40	32,152
05 Apr 24	23.50000 -0.90	24.10	23.40	24.00	34,406
04 Apr 24	24.40000 +0.05	24.60	24.00	24.50	34,836
03 Apr 24	24.35000 +1.25	24.35	23.15	23.30	44,431
02 Apr 24	23.10000 +0.70	24.00	22.80	22.95	57,967
28 Mar 24	22.40000 +1.30	22.45	21.10	21.10	39,658
27 Mar 24	21.10000 -1.10	22.15	20.90	21.70	61,654
26 Mar 24	22.20000 -1.25	23.35	21.60	23.30	71,766
25 Mar 24	23.45000 +0.55	23.50	22.60	22.90	24,815
22 Mar 24	22.90000 +0.00	23.05	22.50	22.70	19,216
21 Mar 24	22.90000 -0.10	23.30	22.65	23.20	11,744
20 Mar 24	23.00000 +0.20	23.20	22.65	22.65	15,974
19 Mar 24	22.80000 +0.30	22.80	22.35	22.50	13,375
18 Mar 24	22.50000 +0.10	22.55	22.15	22.25	14,210
15 Mar 24	22.40000 +0.15	22.70	22.15	22.15	11,988
14 Mar 24	22.25000 -0.05	22.70	22.15	22.35	13,338
13 Mar 24	22.30000 +0.10	22.55	22.15	22.15	8,511
12 Mar 24	22.20000 -0.10	22.30	21.80	22.30	18,752
11 Mar 24	22.30000 -1.35	23.25	22.25	23.25	32,820
08 Mar 24	23.65000 +0.35	23.75	23.20	23.35	25,297
07 Mar 24	23.30000 +0.50	23.40	22.65	22.75	18,018
06 Mar 24	22.80000 +0.25	22.90	22.55	22.55	27,610
05 Mar 24	22.55000 +0.45	22.70	22.05	22.30	20,400
04 Mar 24	22.10000 +0.30	22.65	22.05	22.30	13,317
01 Mar 24	21.80000 +0.10	22.00	21.45	21.75	8,267
29 Feb 24	21.70000 -1.05	22.80	21.50	22.75	21,379
28 Feb 24	22.75000 +0.30	23.00	22.35	22.70	20,201
27 Feb 24	22.45000 +0.95	23.00	21.50	21.50	81,119
26 Feb 24	21.50000 +0.00	21.55	21.30	21.30	10,515
23 Feb 24	21.50000 +0.10	21.85	21.25	21.35	15,822
22 Feb 24	21.40000 +0.00	21.70	21.30	21.30	6,851
21 Feb 24	21.40000 -0.10	21.55	21.20	21.50	9,239
20 Feb 24	21.50000 +0.20	21.80	21.05	21.25	18,940
19 Feb 24	21.30000 -0.60	21.85	21.30	21.85	6,890
16 Feb 24	21.90000 +0.55	21.95	21.35	21.35	10,757
15 Feb 24	21.35000 +0.15	21.80	21.05	21.05	18,064
14 Feb 24	21.20000 -0.05	21.45	21.10	21.10	6,193
13 Feb 24	21.25000 -0.45	21.65	21.20	21.65	7,343
12 Feb 24	21.70000 +0.10	21.70	21.45	21.60	8,875
09 Feb 24	21.60000 -0.10	22.00	21.55	21.75	11,438
08 Feb 24	21.70000 +0.10	22.00	21.40	21.65	18,225
07 Feb 24	21.60000 -0.20	22.30	21.60	21.80	19,710
06 Feb 24	21.80000 +0.10	21.90	21.55	21.65	5,020
05 Feb 24	21.70000 +0.05	22.15	21.50	22.00	11,677
02 Feb 24	21.65000 -0.05	22.15	21.65	21.70	26,972
01 Feb 24	21.70000 +0.30	22.00	21.50	21.60	11,712
31 Jan 24	21.40000 -0.20	21.55	20.85	21.55	12,979
30 Jan 24	21.60000 -0.25	21.90	21.30	21.80	6,406
29 Jan 24	21.85000 +0.30	22.15	21.65	21.75	18,148
26 Jan 24	21.55000 -0.05	21.95	21.50	21.60	10,572
25 Jan 24	21.60000 -0.80	22.40	21.35	22.20	29,235
24 Jan 24	22.40000 +0.85	22.40	21.35	21.45	85,523
23 Jan 24	21.55000 +0.75	21.60	20.70	20.80	27,146
22 Jan 24	20.80000 +0.30	20.95	20.40	20.60	20,537
19 Jan 24	20.50000 +0.56	20.65	19.94	20.00	26,317
18 Jan 24	19.94000 +0.18	20.15	19.54	19.74	12,768
17 Jan 24	19.76000 +0.30	19.76	19.14	19.46	11,046
16 Jan 24	19.46000 +0.00	19.58	19.30	19.48	3,229
15 Jan 24	19.46000 +0.36	19.58	19.06	19.06	7,638
12 Jan 24	19.10000 +0.38	19.14	18.76	18.76	5,793
11 Jan 24	18.72000 -0.24	19.02	18.68	19.02	7,350
10 Jan 24	18.96000 -0.06	19.16	18.80	19.16	3,820
09 Jan 24	19.02000 -0.04	19.10	18.90	19.02	4,563
08 Jan 24	19.06000 -0.34	19.40	19.06	19.24	5,049
05 Jan 24	19.40000 +0.20	19.42	18.94	19.16	13,334
04 Jan 24	19.20000 +0.40	19.22	18.78	18.80	6,253
03 Jan 24	18.80000 -0.20	19.04	18.62	19.00	6,181
02 Jan 24	19.00000 -0.30	19.36	18.92	19.28	3,557
29 Dec 23	19.30000 +0.22	19.50	19.00	19.24	7,904
28 Dec 23	19.08000 -0.10	19.40	19.02	19.40	5,204
27 Dec 23	19.18000 +0.00	19.30	19.10	19.14	8,158
22 Dec 23	19.18000 +0.32	19.20	18.72	18.90	10,295
21 Dec 23	18.86000 +0.08	18.88	18.50	18.64	5,634
20 Dec 23	18.78000 +0.00	18.88	18.50	18.62	8,781
19 Dec 23	18.78000 +0.32	18.88	18.46	18.50	4,825
18 Dec 23	18.46000 -0.18	18.52	18.30	18.36	5,588
15 Dec 23	18.64000 -0.06	18.64	18.32	18.58	8,340
14 Dec 23	18.70000 +0.30	18.96	18.40	18.40	8,983
13 Dec 23	18.40000 -0.06	18.50	18.02	18.44	11,472
12 Dec 23	18.46000 -0.58	19.00	18.22	19.00	12,143
11 Dec 23	19.04000 -0.22	19.72	19.04	19.36	18,637
08 Dec 23	19.26000 +0.00	19.40	18.86	19.26	15,282
07 Dec 23	19.26000 +0.26	19.36	18.72	19.06	13,242
06 Dec 23	19.00000 +1.00	19.00	18.04	18.04	26,625
05 Dec 23	18.00000 +0.20	18.08	17.54	17.82	5,096
04 Dec 23	17.80000 +0.12	18.10	17.74	17.78	6,066
01 Dec 23	17.68000 -0.02	17.76	17.62	17.74	1,801
30 Nov 23	17.70000 -0.06	17.84	17.60	17.84	4,884
29 Nov 23	17.76000 +0.38	17.92	17.38	17.38	6,343
28 Nov 23	17.38000 -0.06	17.52	17.12	17.38	5,568
27 Nov 23	17.44000 +0.22	17.50	17.20	17.20	5,130
24 Nov 23	17.22000 +0.26	17.24	16.92	16.92	3,317
23 Nov 23	16.96000 +0.18	16.96	16.60	16.82	4,064
22 Nov 23	16.78000 -0.24	17.22	16.64	17.02	5,383
21 Nov 23	17.02000 +0.00	17.22	16.94	17.22	7,301
20 Nov 23	17.02000 -0.12	17.20	17.02	17.16	3,711
17 Nov 23	17.14000 +0.42	17.18	16.78	16.78	8,530
16 Nov 23	16.72000 +0.22	16.88	16.42	16.42	8,086
15 Nov 23	16.50000 +0.02	16.56	16.32	16.52	4,841
14 Nov 23	16.48000 +0.54	16.50	15.74	15.98	8,813
13 Nov 23	15.94000 -0.10	16.22	15.74	16.10	15,885
10 Nov 23	16.04000 -0.32	16.34	15.82	16.34	9,084
09 Nov 23	16.36000 +0.06	16.46	16.20	16.34	3,298
08 Nov 23	16.30000 -0.40	16.72	16.30	16.70	5,883
07 Nov 23	16.70000 +0.10	16.90	16.52	16.60	22,006
06 Nov 23	16.60000 -0.34	17.16	16.54	17.10	5,112
03 Nov 23	16.94000 -0.06	17.24	16.84	17.04	4,054
02 Nov 23	17.00000 +0.46	17.20	16.50	16.50	7,293
01 Nov 23	16.54000 -0.34	16.90	16.38	16.80	6,570
31 Oct 23	16.88000 +0.52	16.88	16.20	16.32	6,094
30 Oct 23	16.36000 -0.08	16.76	16.30	16.44	10,383
27 Oct 23	16.44000 -0.06	16.68	16.38	16.52	7,906
26 Oct 23	16.50000 +0.10	16.80	16.20	16.42	17,674
25 Oct 23	16.40000 +0.44	16.54	15.64	16.10	15,592
24 Oct 23	15.96000 -0.24	16.40	15.88	16.12	12,705
23 Oct 23	16.20000 -0.30	16.70	16.16	16.50	7,651
20 Oct 23	16.50000 -0.10	16.76	16.48	16.54	6,650
19 Oct 23	16.60000 -0.46	17.06	16.42	17.06	12,044
18 Oct 23	17.06000 -0.26	17.56	17.04	17.38	8,875
17 Oct 23	17.32000 +0.12	17.48	17.12	17.18	8,685
16 Oct 23	17.20000 -0.48	18.40	17.20	18.40	26,723
13 Oct 23	17.68000 +0.80	18.04	16.92	16.92	20,983
12 Oct 23	16.88000 -0.26	17.14	16.88	17.10	5,972
11 Oct 23	17.14000 +0.24	17.14	16.90	16.90	7,167
10 Oct 23	16.90000 -0.18	17.38	16.70	17.38	8,122
09 Oct 23	17.08000 +1.42	17.18	15.62	15.62	20,128
06 Oct 23	15.66000 -0.20	16.02	15.64	15.88	9,713
05 Oct 23	15.86000 +0.08	16.34	15.86	16.10	9,811
04 Oct 23	15.78000 -0.14	16.06	15.70	15.94	14,123
03 Oct 23	15.92000 -1.10	17.02	15.92	17.02	28,983
02 Oct 23	17.02000 -0.48	17.68	17.02	17.50	7,270
29 Sep 23	17.50000 +0.44	17.66	17.10	17.10	5,714
28 Sep 23	17.06000 -0.26	17.86	16.90	17.60	17,931
27 Sep 23	17.32000 -0.44	17.94	17.32	17.76	12,283
26 Sep 23	17.76000 -0.44	18.22	17.76	18.18	10,363
25 Sep 23	18.20000 -0.12	18.54	18.20	18.34	9,613
22 Sep 23	18.32000 -0.24	18.70	18.24	18.56	6,440
21 Sep 23	18.56000 -0.44	19.00	18.56	18.94	4,262
20 Sep 23	19.00000 -0.18	19.32	18.80	19.16	5,166
19 Sep 23	19.18000 +0.14	19.20	18.92	19.06	4,011
18 Sep 23	19.04000 -0.34	19.32	19.04	19.32	2,406
15 Sep 23	19.38000 +0.24	19.54	19.08	19.08	4,460
14 Sep 23	19.14000 -0.20	19.36	19.04	19.16	14,632
13 Sep 23	19.34000 -0.16	19.50	19.14	19.50	2,126
12 Sep 23	19.50000 -0.32	19.88	19.44	19.88	3,354
11 Sep 23	19.82000 +0.26	19.86	19.36	19.54	4,862
08 Sep 23	19.56000 +0.04	19.64	19.36	19.46	1,966
07 Sep 23	19.52000 +0.08	19.52	19.34	19.40	5,149
06 Sep 23	19.44000 -0.34	19.72	19.32	19.72	5,353
05 Sep 23	19.78000 +0.34	19.84	19.56	19.60	6,459
04 Sep 23	19.44000 +0.12	19.70	19.32	19.32	4,382
01 Sep 23	19.32000 -0.36	19.70	19.30	19.68	5,443
31 Aug 23	19.68000 -0.18	19.82	19.62	19.72	2,817
30 Aug 23	19.86000 -0.29	20.25	19.70	20.15	4,189
29 Aug 23	20.15000 -0.15	20.40	20.00	20.40	3,692
28 Aug 23	20.30000 +0.25	20.30	20.00	20.15	3,039
25 Aug 23	20.05000 +0.05	20.10	19.70	19.96	3,114
24 Aug 23	20.00000 +0.30	20.30	19.76	19.76	7,564
23 Aug 23	19.70000 +0.26	19.76	19.44	19.44	6,153
22 Aug 23	19.44000 -0.22	19.74	19.44	19.74	4,903
21 Aug 23	19.66000 -0.49	20.35	19.66	20.20	4,879
18 Aug 23	20.15000 -0.25	20.40	19.70	20.40	7,624
17 Aug 23	20.40000 +0.30	20.50	20.00	20.15	19,656
16 Aug 23	20.10000 +0.26	20.30	19.66	19.80	10,587
15 Aug 23	19.84000 +0.40	19.92	19.28	19.46	8,355
14 Aug 23	19.44000 -0.76	20.30	19.42	20.30	11,761
11 Aug 23	20.20000 +0.58	20.40	19.62	19.68	18,743
10 Aug 23	19.62000 -0.16	19.84	19.56	19.84	10,395
09 Aug 23	19.78000 +0.42	19.78	19.24	19.50	10,838
08 Aug 23	19.36000 +0.02	19.76	19.36	19.36	24,117
07 Aug 23	19.34000 +0.24	19.48	19.02	19.20	7,349
04 Aug 23	19.10000 +0.46	19.10	18.64	18.90	5,397
03 Aug 23	18.64000 -0.12	18.96	18.50	18.70	5,806
02 Aug 23	18.76000 -0.54	19.28	18.76	19.20	6,810
01 Aug 23	19.30000 +0.76	19.34	18.46	18.46	17,545
31 Jul 23	18.54000 +0.02	18.54	18.40	18.54	4,045
28 Jul 23	18.52000 +0.22	18.62	18.30	18.30	11,347
27 Jul 23	18.30000 +0.32	18.52	18.08	18.08	12,880
26 Jul 23	17.98000 -0.04	18.08	17.98	18.00	2,416
25 Jul 23	18.02000 -0.02	18.16	17.88	18.04	6,015
24 Jul 23	18.04000 +0.08	18.04	17.72	17.90	8,972
21 Jul 23	17.96000 -0.24	18.20	17.94	18.00	7,567
20 Jul 23	18.20000 -0.02	18.34	17.96	18.28	6,980
19 Jul 23	18.22000 +0.28	18.50	17.84	17.98	11,946
18 Jul 23	17.94000 +0.08	17.94	17.78	17.86	2,576
17 Jul 23	17.86000 -0.24	18.10	17.80	18.10	7,526
14 Jul 23	18.10000 +0.22	18.12	17.74	17.96	3,183
13 Jul 23	17.88000 -0.12	18.30	17.70	18.30	5,025
12 Jul 23	18.00000 +0.50	18.16	17.70	17.76	60,523
11 Jul 23	17.50000 +0.16	17.68	17.26	17.36	15,843
10 Jul 23	17.34000 -0.16	17.56	17.34	17.56	5,860
07 Jul 23	17.50000 -0.14	17.80	17.50	17.80	9,357
06 Jul 23	17.64000 -0.44	18.10	17.50	18.10	8,387
05 Jul 23	18.08000 +0.16	18.08	17.72	17.90	6,058
04 Jul 23	17.92000 -0.24	18.32	17.92	18.22	5,268
03 Jul 23	18.16000 +0.26	18.34	17.90	17.96	9,509
30 Jun 23	17.90000 -0.42	18.34	17.82	18.34	6,319
29 Jun 23	18.32000 +0.36	18.36	17.84	18.08	8,941
28 Jun 23	17.96000 +0.70	18.18	17.28	17.30	10,708
27 Jun 23	17.26000 -0.44	17.76	17.26	17.70	5,129
26 Jun 23	17.70000 -0.54	18.28	17.70	18.24	8,124
23 Jun 23	18.24000 +0.04	18.28	18.08	18.10	4,040
22 Jun 23	18.20000 -0.38	18.26	17.88	18.26	6,652
21 Jun 23	18.58000 +0.50	18.76	18.14	18.76	12,527
20 Jun 23	18.08330 +0.08	18.16	17.73	18.12	7,853
19 Jun 23	18.00450 +0.28	18.14	17.73	17.73	7,712
16 Jun 23	17.72880 +0.02	17.93	17.61	17.79	7,461
15 Jun 23	17.70910 +0.16	17.75	17.32	17.49	6,075
14 Jun 23	17.55150 -0.28	17.81	17.47	17.81	5,197
13 Jun 23	17.82730 +0.73	17.83	17.10	17.10	6,802
12 Jun 23	17.09840 -0.02	17.22	17.02	17.12	9,634
09 Jun 23	17.11810 +0.16	17.24	16.90	17.00	5,529
08 Jun 23	16.96050 -0.18	17.18	16.88	17.18	5,667
07 Jun 23	17.13780 -0.24	17.37	17.00	17.33	8,587
06 Jun 23	17.37420 -0.30	17.81	17.35	17.61	10,790
05 Jun 23	17.66970 +0.14	17.77	17.59	17.73	5,799
02 Jun 23	17.53180 +0.08	17.71	17.47	17.49	4,034
01 Jun 23	17.45300 +0.06	17.73	17.43	17.43	3,346
31 May 23	17.39390 -0.06	17.61	17.37	17.61	5,162
30 May 23	17.45300 -0.02	17.71	17.43	17.45	3,498
29 May 23	17.47270 -0.12	17.59	17.45	17.49	1,902
26 May 23	17.59090 -0.04	17.67	17.43	17.67	4,975
25 May 23	17.63030 -0.26	17.93	17.61	17.93	4,952
24 May 23	17.88630 -0.47	18.34	17.85	18.34	5,495
23 May 23	18.35910 +0.14	18.42	18.12	18.42	3,619
22 May 23	18.22120 -0.02	18.30	18.12	18.30	4,226
19 May 23	18.24090 -0.26	18.54	18.24	18.54	3,766
18 May 23	18.49700 +0.10	18.58	18.44	18.46	1,609
17 May 23	18.39850 +0.02	18.50	18.28	18.40	2,274
16 May 23	18.37880 +0.00	18.50	18.20	18.48	6,357
15 May 23	18.37880 +0.02	18.62	18.26	18.44	5,465
12 May 23	18.35910 +0.16	18.46	18.08	18.32	7,878
11 May 23	18.20150 +0.26	18.20	17.95	17.95	4,462
10 May 23	17.94540 -0.39	18.40	17.93	18.40	3,009
09 May 23	18.33940 +0.18	18.44	18.08	18.12	47,847
08 May 23	18.16210 -0.06	18.28	18.14	18.28	2,286
05 May 23	18.22120 +0.37	18.24	17.73	18.00	8,927
04 May 23	17.84690 +0.14	17.87	17.47	17.67	18,099
03 May 23	17.70910 -0.28	18.04	17.65	18.02	13,402
02 May 23	17.98480 -0.67	18.60	17.98	18.40	14,106
28 Apr 23	18.65460 -0.08	18.73	18.38	18.73	12,272
27 Apr 23	18.73340 -0.14	18.91	18.56	18.81	7,744
26 Apr 23	18.87130 -0.43	19.30	18.81	19.25	12,171
25 Apr 23	19.30460 -0.26	19.70	19.25	19.52	8,414
24 Apr 23	19.56070 +0.10	20.14	19.48	19.90	15,289
21 Apr 23	19.46220 -0.43	19.85	19.44	19.85	6,613
20 Apr 23	19.89560 -0.30	20.29	19.75	20.29	7,407
19 Apr 23	20.19110 +0.77	20.29	19.25	19.46	30,994
18 Apr 23	19.42280 +1.24	19.66	18.38	18.65	45,795
17 Apr 23	18.18180 +0.45	18.20	17.63	17.67	8,634
14 Apr 23	17.72880 +0.10	18.30	17.61	17.69	12,281
13 Apr 23	17.63030 +0.16	17.79	17.43	17.43	7,569
12 Apr 23	17.47270 -0.26	17.89	17.47	17.73	9,736
11 Apr 23	17.72880 -0.30	18.26	17.73	18.10	9,614
06 Apr 23	18.02420 -0.30	18.38	18.02	18.38	8,272
05 Apr 23	18.31970 -0.02	18.38	18.00	18.38	8,192
04 Apr 23	18.33940 -0.32	18.89	18.34	18.62	7,992
03 Apr 23	18.65460 +0.06	18.81	18.52	18.56	5,359
31 Mar 23	18.59550 +0.08	18.62	18.40	18.48	4,724
30 Mar 23	18.51670 +0.26	18.67	18.30	18.32	6,509
29 Mar 23	18.26060 +0.02	18.38	17.98	18.30	7,750
28 Mar 23	18.24090 -0.18	18.79	18.24	18.40	8,067
27 Mar 23	18.41820 -0.53	19.03	18.42	18.91	10,173
24 Mar 23	18.95010 -0.12	19.09	18.67	19.03	19,933
23 Mar 23	19.06830 +0.04	19.09	18.87	18.99	5,856
22 Mar 23	19.02890 +0.33	19.05	18.63	18.69	23,111
21 Mar 23	18.69400 +0.37	18.89	18.30	18.30	8,287
20 Mar 23	18.31970 -0.16	18.42	17.97	18.34	5,677
17 Mar 23	18.47730 -0.14	19.05	18.22	18.67	10,188
16 Mar 23	18.61520 +0.10	18.77	18.28	18.58	9,105
15 Mar 23	18.51670 -0.79	19.34	18.28	19.30	15,295
14 Mar 23	19.30460 +0.20	19.48	18.85	18.85	10,151
13 Mar 23	19.10770 -0.41	19.50	18.62	19.50	15,549
10 Mar 23	19.52130 -0.42	19.60	19.11	19.60	17,809
09 Mar 23	19.94490 -0.05	20.09	19.85	20.04	6,382
08 Mar 23	19.99410 +0.35	20.29	19.38	19.60	16,307
07 Mar 23	19.63950 -0.31	19.94	19.62	19.94	5,581
06 Mar 23	19.94490 +0.00	19.94	19.75	19.85	9,206
03 Mar 23	19.94490 +0.00	20.14	19.90	20.04	9,314
02 Mar 23	19.94490 -0.25	20.09	19.90	19.94	4,251
01 Mar 23	20.19110 +0.00	20.49	19.99	20.34	4,571
28 Feb 23	20.19110 +0.00	20.59	20.19	20.24	6,205
27 Feb 23	20.19110 -0.10	20.68	20.19	20.29	12,233
24 Feb 23	20.28960 -0.05	20.93	20.24	20.44	9,131
23 Feb 23	20.33880 -0.30	20.59	20.19	20.54	4,222
22 Feb 23	20.63430 +0.15	20.63	19.94	20.44	15,825
21 Feb 23	20.48660 +0.00	20.73	20.34	20.49	3,421
20 Feb 23	20.48660 -0.05	20.78	20.49	20.59	7,683
17 Feb 23	20.53580 -0.05	20.73	20.09	20.49	8,449
16 Feb 23	20.58510 -0.39	21.03	20.54	21.03	10,659
15 Feb 23	20.97900 +0.59	21.27	20.44	20.59	18,717
14 Feb 23	20.38810 -0.10	20.54	19.94	20.54	10,436
13 Feb 23	20.48660 +0.00	20.68	20.44	20.49	3,325
10 Feb 23	20.48660 +0.10	20.88	19.90	20.49	17,172
09 Feb 23	20.38810 +0.34	20.49	20.09	20.14	5,897
08 Feb 23	20.04330 +0.05	20.68	19.90	20.68	7,461
07 Feb 23	19.99410 -0.69	20.68	19.90	20.68	9,528
06 Feb 23	20.68360 +0.10	20.88	20.34	20.59	23,970
03 Feb 23	20.58510 +0.34	20.63	19.99	20.29	29,346
02 Feb 23	20.24030 +0.39	20.39	19.80	19.90	16,635
01 Feb 23	19.84640 +0.15	20.09	19.70	19.80	9,305
31 Jan 23	19.69860 +0.04	19.80	19.52	19.56	24,083
30 Jan 23	19.65920 +0.16	19.90	19.56	19.56	4,914
27 Jan 23	19.50160 -0.20	19.90	19.50	19.70	11,730
26 Jan 23	19.69860 +0.02	19.94	19.70	19.80	9,239
25 Jan 23	19.67890 -0.17	19.90	19.46	19.90	7,776
24 Jan 23	19.84640 +0.42	19.94	19.40	19.48	14,163
23 Jan 23	19.42280 -0.08	19.80	19.30	19.44	5,917
20 Jan 23	19.50160 +0.39	19.58	19.11	19.11	7,755
19 Jan 23	19.10770 -0.49	19.48	19.01	19.40	8,538
18 Jan 23	19.60010 +0.20	19.85	19.36	19.36	9,604
17 Jan 23	19.40310 -0.02	19.54	19.30	19.36	5,134
16 Jan 23	19.42280 -0.18	19.66	19.30	19.54	7,166
13 Jan 23	19.60010 +0.00	19.90	19.34	19.60	24,722
12 Jan 23	19.60010 +0.00	19.80	19.42	19.56	6,698
11 Jan 23	19.60010 +0.18	19.60	19.36	19.40	5,833
10 Jan 23	19.42280 -0.33	19.85	19.40	19.85	7,956
09 Jan 23	19.74790 +0.33	19.94	19.21	19.21	7,656
06 Jan 23	19.42280 +0.00	19.52	19.25	19.40	6,520
05 Jan 23	19.42280 -0.37	19.85	19.42	19.80	6,439
04 Jan 23	19.79710 -0.49	20.44	19.70	20.39	9,212
03 Jan 23	20.28960 +0.05	20.54	20.24	20.24	9,816
02 Jan 23	20.24030 +0.56	20.44	19.70	19.75	8,647
30 Dec 22	19.67890 -0.07	20.19	19.30	19.70	7,177
29 Dec 22	19.74790 +0.23	20.14	19.52	19.52	11,755
28 Dec 22	19.52130 +0.47	19.62	18.99	19.05	8,566
27 Dec 22	19.04860 -0.26	19.32	18.75	19.30	6,003
23 Dec 22	19.30460 +0.20	19.36	18.91	19.17	2,652
22 Dec 22	19.10770 -0.06	19.54	18.83	19.21	11,089
21 Dec 22	19.16680 +0.24	19.21	18.67	18.93	6,924
20 Dec 22	18.93040 -0.06	19.07	18.63	18.93	4,297
19 Dec 22	18.98950 +0.12	19.23	18.79	18.91	3,972
16 Dec 22	18.87130 -0.10	19.07	18.71	19.07	6,563
15 Dec 22	18.96980 -0.22	19.48	18.83	19.17	14,822
14 Dec 22	19.18650 +0.18	19.19	18.73	19.19	7,173
13 Dec 22	19.00920 +0.39	19.21	18.30	18.63	11,492
12 Dec 22	18.61520 -0.45	19.09	18.30	19.09	10,922
09 Dec 22	19.06830 -0.24	19.30	18.91	19.25	6,786
08 Dec 22	19.30460 +0.59	19.30	18.62	18.71	13,340
07 Dec 22	18.71370 -0.53	19.07	18.62	19.03	8,567
06 Dec 22	19.24560 -0.33	19.50	18.99	19.50	11,971
05 Dec 22	19.58040 -0.46	19.90	19.40	19.90	13,524
02 Dec 22	20.04330 +0.10	20.09	19.68	20.09	5,559
01 Dec 22	19.94490 -0.10	20.14	19.85	20.09	6,230
30 Nov 22	20.04330 +0.15	20.04	19.64	19.90	26,289
29 Nov 22	19.89560 +0.20	19.94	19.60	19.70	5,399
28 Nov 22	19.69860 -0.20	19.90	19.48	19.90	31,374
25 Nov 22	19.89560 -0.30	20.19	19.90	20.19	11,265
24 Nov 22	20.19110 -0.30	20.49	20.04	20.49	5,550
23 Nov 22	20.48660 +0.10	20.49	20.19	20.39	3,163
22 Nov 22	20.38810 +0.20	20.39	19.99	20.34	6,126
21 Nov 22	20.19110 +0.44	20.44	19.75	19.75	11,297
18 Nov 22	19.74790 -0.64	20.49	19.56	20.39	19,842
17 Nov 22	20.38810 +0.20	20.49	20.09	20.39	7,447
16 Nov 22	20.19110 -0.64	20.88	20.14	20.88	25,555
15 Nov 22	20.83130 +0.94	20.83	19.80	19.94	32,813
14 Nov 22	19.89560 +0.05	19.99	19.42	19.85	16,194
11 Nov 22	19.84640 -0.05	20.04	19.58	19.90	10,873
10 Nov 22	19.89560 +0.20	20.04	19.48	19.80	7,601
09 Nov 22	19.69860 -0.15	19.94	19.62	19.90	11,329
08 Nov 22	19.84640 +0.15	20.09	19.64	19.64	8,474
07 Nov 22	19.69860 +0.00	19.85	19.42	19.62	21,581
04 Nov 22	19.69860 +0.10	19.94	19.42	19.80	11,822
03 Nov 22	19.60010 -0.10	19.80	19.36	19.44	23,812
02 Nov 22	19.69860 +0.39	19.94	19.17	19.40	15,324
01 Nov 22	19.30460 -0.24	19.75	19.25	19.75	10,475
31 Oct 22	19.54100 +0.24	19.94	19.27	19.75	22,505
28 Oct 22	19.30460 +0.22	19.42	18.83	19.09	12,852
27 Oct 22	19.08800 -0.96	20.39	18.83	20.09	46,242
26 Oct 22	20.04330 +0.72	20.19	19.34	19.68	22,540
25 Oct 22	19.32430 +0.30	19.58	18.77	19.46	18,165
24 Oct 22	19.02890 +0.32	19.46	18.63	18.85	15,110
21 Oct 22	18.71370 +0.69	18.73	18.06	18.22	17,557
20 Oct 22	18.02420 -0.16	18.32	17.93	18.22	7,520
19 Oct 22	18.18180 +0.35	18.34	17.75	17.75	16,300
18 Oct 22	17.82730 +0.30	17.89	17.55	17.55	8,170
17 Oct 22	17.53180 -0.20	17.98	17.43	17.73	14,480
14 Oct 22	17.72880 +0.20	17.98	17.43	17.85	20,343
13 Oct 22	17.53180 +0.41	17.57	16.86	17.20	13,698
12 Oct 22	17.11810 +0.49	17.16	16.41	16.43	17,761
11 Oct 22	16.62560 +0.37	16.65	16.21	16.25	10,171
10 Oct 22	16.25140 -0.37	16.31	15.94	16.25	8,964
07 Oct 22	16.62560 -0.10	16.74	16.27	16.72	8,660
06 Oct 22	16.72410 -0.02	17.14	16.55	16.74	9,282
05 Oct 22	16.74380 -0.41	17.16	16.74	17.16	15,076
04 Oct 22	17.15750 +0.57	17.32	16.80	16.84	10,048
03 Oct 22	16.58620 -0.02	16.80	16.29	16.74	8,350
30 Sep 22	16.60590 +0.89	16.74	15.72	15.72	20,187
29 Sep 22	15.71950 -0.28	16.15	15.42	16.00	11,962
28 Sep 22	15.99530 +0.14	16.15	15.74	15.78	12,114
27 Sep 22	15.85740 -0.26	16.53	15.86	16.27	15,219
26 Sep 22	16.11350 -0.32	16.55	16.11	16.23	17,533
23 Sep 22	16.42860 -1.30	17.51	16.43	17.51	37,155
22 Sep 22	17.72880 -0.89	18.34	16.49	18.32	63,889
21 Sep 22	18.61520 -0.10	18.93	18.26	18.52	36,693
20 Sep 22	18.71370 -1.18	19.27	17.75	19.11	61,200
19 Sep 22	19.89560 -0.69	20.68	19.80	20.68	13,036
16 Sep 22	20.58510 -0.39	20.93	20.39	20.93	12,140
15 Sep 22	20.97900 +0.15	21.23	20.98	20.98	26,373
14 Sep 22	20.83130 -0.25	21.37	20.78	21.08	21,201
13 Sep 22	21.07750 +0.34	21.13	20.68	20.78	44,318
12 Sep 22	20.73280 +0.84	20.78	19.90	19.90	26,844
09 Sep 22	19.89560 +0.33	19.99	19.38	19.44	8,687
08 Sep 22	19.56070 +0.45	19.56	19.09	19.09	5,612
07 Sep 22	19.10770 -0.04	19.38	18.89	19.11	9,591
06 Sep 22	19.14710 -0.30	19.56	19.11	19.44	6,432
05 Sep 22	19.44250 -0.50	19.85	19.44	19.60	4,696
02 Sep 22	19.94490 +0.25	20.04	19.42	19.70	18,957
01 Sep 22	19.69860 -0.05	19.80	18.99	19.80	22,790
31 Aug 22	19.74790 -0.05	19.85	19.28	19.80	11,911
30 Aug 22	19.79710 +0.05	20.14	19.75	19.80	12,413
29 Aug 22	19.74790 -0.34	20.09	19.44	20.09	19,754
26 Aug 22	20.09260 +0.20	20.54	19.90	19.94	20,468
25 Aug 22	19.89560 +0.20	19.94	19.75	19.75	5,856
24 Aug 22	19.69860 -0.05	19.99	19.70	19.80	5,815
23 Aug 22	19.74790 +0.00	20.04	19.60	19.60	13,178
22 Aug 22	19.74790 -0.30	20.14	19.32	20.09	22,191
19 Aug 22	20.04330 +0.34	20.04	19.27	19.70	16,236
18 Aug 22	19.69860 +0.00	19.75	19.34	19.70	25,950
17 Aug 22	19.69860 +0.77	19.99	18.95	18.97	60,288
16 Aug 22	18.93040 +0.10	18.99	18.69	18.89	11,244
15 Aug 22	18.83190 +0.32	18.89	18.50	18.50	5,493
12 Aug 22	18.51670 +0.08	18.73	18.44	18.58	5,633
11 Aug 22	18.43790 -0.28	18.87	18.44	18.71	6,395
10 Aug 22	18.71370 +0.06	18.89	18.46	18.54	5,474
09 Aug 22	18.65460 +0.12	18.77	18.54	18.58	4,274
08 Aug 22	18.53640 +0.16	18.73	18.52	18.52	5,449
05 Aug 22	18.37880 -0.33	18.85	18.36	18.63	10,042
04 Aug 22	18.71370 +0.26	18.79	18.22	18.44	21,952
03 Aug 22	18.45760 +0.14	18.79	18.24	18.24	16,945
02 Aug 22	18.31970 -0.45	18.62	18.18	18.52	8,692
01 Aug 22	18.77280 -0.14	19.03	18.56	19.01	8,214
29 Jul 22	18.91070 +0.51	19.03	18.50	18.52	20,313
28 Jul 22	18.39850 +0.79	18.40	17.63	17.69	18,951
27 Jul 22	17.61060 -0.04	17.75	17.55	17.75	3,506
26 Jul 22	17.65000 +0.12	17.87	17.49	17.61	17,832
25 Jul 22	17.53180 -0.16	17.83	17.53	17.73	20,410
22 Jul 22	17.68940 +0.04	17.98	17.57	17.67	9,310
21 Jul 22	17.65000 -0.18	17.85	17.59	17.65	8,463
20 Jul 22	17.82730 +0.12	17.89	17.57	17.79	5,411
19 Jul 22	17.70910 -0.08	17.73	17.39	17.73	8,577
18 Jul 22	17.78790 +0.24	18.06	17.63	17.63	8,225
15 Jul 22	17.55150 +0.00	17.73	17.28	17.55	15,201
14 Jul 22	17.55150 -0.02	17.81	17.39	17.65	4,674
13 Jul 22	17.57120 -0.12	17.83	17.39	17.69	10,299
12 Jul 22	17.68940 +0.10	17.97	17.47	17.97	11,109
11 Jul 22	17.59090 -0.45	18.00	17.45	17.77	14,220
08 Jul 22	18.04390 +0.32	18.04	17.55	17.79	14,966
07 Jul 22	17.72880 +0.73	17.81	17.33	17.33	22,169
06 Jul 22	16.99990 +0.51	17.22	16.25	16.45	23,610
05 Jul 22	16.48770 -0.35	16.98	16.35	16.84	7,258
04 Jul 22	16.84230 +0.26	16.94	16.55	16.55	10,512
01 Jul 22	16.58620 -0.14	16.82	16.37	16.72	7,541
30 Jun 22	16.72410 -0.53	16.96	16.27	16.94	19,080
29 Jun 22	17.25600 -0.32	17.65	17.20	17.53	6,967
28 Jun 22	17.57120 +0.06	17.73	17.47	17.59	28,130
27 Jun 22	17.51210 +0.51	17.67	17.18	17.18	56,662
24 Jun 22	16.99990 -0.02	17.18	16.76	17.02	9,304
23 Jun 22	17.01960 -0.47	17.57	16.90	17.57	8,860
22 Jun 22	17.49240 -0.10	17.67	17.16	17.59	11,758
21 Jun 22	17.59090 -0.22	17.97	17.49	17.81	8,226
20 Jun 22	17.80760 +0.12	17.81	17.37	17.73	14,260
17 Jun 22	17.68940 +0.35	17.73	17.24	17.33	7,745
16 Jun 22	17.33480 -0.28	17.93	17.32	17.77	18,723
15 Jun 22	17.61060 +0.20	17.79	17.30	17.49	10,687
14 Jun 22	17.41360 +0.28	17.53	16.96	17.14	11,379
13 Jun 22	17.13780 -0.61	17.53	16.88	17.53	26,193
10 Jun 22	17.74850 -0.53	18.30	17.63	18.30	11,686
09 Jun 22	18.28030 -0.24	18.44	18.02	18.44	7,727
08 Jun 22	18.51670 +0.12	18.58	18.22	18.58	7,917
07 Jun 22	18.39850 +0.08	18.40	17.91	18.32	7,231
06 Jun 22	18.31970 +0.89	18.60	17.59	17.59	20,187
03 Jun 22	17.43330 -0.49	18.00	17.43	18.00	13,408
02 Jun 22	17.92570 +0.14	17.93	17.65	17.81	3,303
01 Jun 22	17.78790 +0.16	17.79	17.39	17.71	9,698
31 May 22	17.63030 -0.83	18.48	17.63	18.48	14,985
30 May 22	18.45760 +0.39	18.50	18.06	18.12	18,614
27 May 22	18.06360 +0.51	18.06	17.47	17.47	12,114
26 May 22	17.55150 +0.00	17.61	17.45	17.47	4,006
25 May 22	17.55150 -0.04	17.59	17.37	17.59	4,855
24 May 22	17.59090 -0.20	17.87	17.39	17.81	5,740
23 May 22	17.78790 -0.04	18.08	17.73	17.98	5,822
20 May 22	17.82730 +0.10	18.16	17.81	17.81	7,769
19 May 22	17.72880 +0.06	17.87	17.43	17.43	11,840
18 May 22	17.66970 +0.24	18.02	17.61	17.61	7,363
17 May 22	17.43330 +0.00	17.79	17.43	17.51	5,047
16 May 22	17.43330 -0.24	17.69	17.39	17.53	5,757
13 May 22	17.66970 +0.04	17.91	17.59	17.59	13,795
12 May 22	17.63030 +0.00	17.63	17.20	17.43	15,498
11 May 22	17.63030 +0.26	17.73	17.22	17.39	9,636
10 May 22	17.37420 +0.22	17.65	17.14	17.14	12,673
09 May 22	17.15750 -0.89	17.97	17.14	17.97	22,865
06 May 22	18.04390 -0.04	18.04	17.47	17.91	15,020
05 May 22	18.08330 +0.04	18.24	17.59	17.59	24,161
04 May 22	18.04390 -0.33	18.38	18.00	18.38	7,900
03 May 22	18.37880 +0.06	18.48	18.14	18.34	8,197
02 May 22	18.31970 -0.26	18.58	18.18	18.58	10,618
29 Apr 22	18.57580 +0.02	18.75	18.52	18.63	7,477
28 Apr 22	18.55610 +0.41	18.56	18.06	18.06	9,595
27 Apr 22	18.14240 -0.47	18.44	17.53	18.44	29,791
26 Apr 22	18.61520 -0.26	19.03	18.62	19.03	11,319
25 Apr 22	18.87130 -0.33	19.21	18.62	19.21	17,457
22 Apr 22	19.20620 -0.12	19.21	18.71	19.09	36,207
21 Apr 22	19.32430 +0.41	19.60	18.83	18.99	23,203
20 Apr 22	18.91070 -0.45	19.40	18.91	19.40	11,895
19 Apr 22	19.36370 +0.51	19.40	18.95	18.95	15,100
14 Apr 22	18.85160 +0.08	19.28	18.77	18.95	9,786
13 Apr 22	18.77280 -0.22	19.07	18.77	19.07	5,741
12 Apr 22	18.98950 +0.08	19.19	18.65	18.81	12,641
11 Apr 22	18.91070 +0.04	19.07	18.67	18.99	15,145
08 Apr 22	18.87130 +0.00	19.32	18.79	19.01	18,130
07 Apr 22	18.87130 -0.30	19.34	18.63	19.11	29,953
06 Apr 22	19.16680 +1.04	19.40	17.89	18.06	67,544
05 Apr 22	18.12270 -0.69	18.91	18.04	18.91	24,897
04 Apr 22	18.81220 +0.43	18.93	18.42	18.44	13,524
01 Apr 22	18.37880 -0.10	18.58	18.36	18.58	7,281
31 Mar 22	18.47730 -0.20	18.73	18.40	18.62	10,799
30 Mar 22	18.67430 -0.71	19.40	18.62	19.40	22,260
29 Mar 22	19.38340 +0.67	19.58	18.85	18.93	43,153
28 Mar 22	18.71370 +0.20	19.21	18.46	18.46	23,521
25 Mar 22	18.51670 -0.45	19.38	18.40	19.05	35,482
24 Mar 22	18.96980 -0.28	20.04	18.81	19.70	39,021
23 Mar 22	19.24560 -0.80	19.94	19.11	19.75	69,334
22 Mar 22	20.04330 +0.34	21.03	19.58	19.90	105,856
21 Mar 22	19.69860 +0.83	19.90	18.97	19.21	71,176
18 Mar 22	18.87130 +0.26	18.93	18.14	18.69	22,413
17 Mar 22	18.61520 -0.08	19.21	17.97	18.71	64,164
16 Mar 22	18.69400 +0.97	18.69	17.61	17.73	101,533
15 Mar 22	17.72880 -0.10	17.98	16.86	17.85	56,337
14 Mar 22	17.82730 +1.79	18.08	17.26	17.63	122,514
10 Mar 22	16.03470 +0.30	16.17	15.56	15.82	25,772
09 Mar 22	15.73920 +0.55	15.94	15.19	15.33	36,764
08 Mar 22	15.18760 +0.41	15.21	14.40	14.77	35,201
07 Mar 22	14.77400 +0.99	14.89	13.00	13.69	65,162
04 Mar 22	13.78900 -0.95	14.52	13.51	14.52	25,429
03 Mar 22	14.73460 -0.14	14.95	14.62	14.95	19,266
02 Mar 22	14.87250 +0.14	14.87	13.97	14.75	54,962
01 Mar 22	14.73460 +0.16	14.93	14.28	14.93	27,051
28 Feb 22	14.57700 +0.69	14.81	13.79	13.97	33,371
25 Feb 22	13.88750 +0.39	14.60	13.65	14.58	22,753
24 Feb 22	13.49360 -0.28	13.67	13.00	13.43	31,954
23 Feb 22	13.76930 -0.04	14.22	13.73	13.81	9,062
22 Feb 22	13.80870 -0.20	14.16	13.73	13.81	14,509
21 Feb 22	14.00570 -0.37	14.38	13.85	14.38	15,419
18 Feb 22	14.38000 -0.12	14.56	14.24	14.56	7,440
17 Feb 22	14.49820 -0.12	14.54	14.28	14.54	5,412
16 Feb 22	14.61640 +0.22	14.64	14.36	14.36	7,175
15 Feb 22	14.39970 -0.04	14.50	14.32	14.44	4,143
14 Feb 22	14.43910 -0.08	14.48	14.06	14.48	20,657
11 Feb 22	14.51790 -0.26	14.73	14.52	14.68	6,676
10 Feb 22	14.77400 +0.14	14.81	14.56	14.77	23,296
09 Feb 22	14.63610 +0.28	14.83	14.32	14.32	11,575
08 Feb 22	14.36030 -0.22	14.66	14.18	14.50	13,578
07 Feb 22	14.57700 +0.08	14.62	14.40	14.58	7,136
04 Feb 22	14.49820 -0.55	15.07	14.50	15.07	16,571
03 Feb 22	15.04970 -0.22	15.27	14.91	15.27	6,135
02 Feb 22	15.26640 -0.14	15.56	15.19	15.54	7,249
01 Feb 22	15.40430 +0.24	15.44	15.09	15.27	10,410
31 Jan 22	15.16790 +0.41	15.17	14.77	14.77	11,594
28 Jan 22	14.75430 -0.08	14.89	14.52	14.89	15,970
27 Jan 22	14.83310 +0.06	14.97	14.64	14.71	5,099
26 Jan 22	14.77400 -0.22	14.99	14.71	14.81	10,078
25 Jan 22	14.99060 +0.30	15.21	14.58	14.77	32,617
24 Jan 22	14.69520 -0.75	15.46	14.70	15.36	36,949
21 Jan 22	15.44370 -0.39	16.05	15.36	16.05	17,573
20 Jan 22	15.83770 -0.14	16.09	15.70	16.01	23,573
19 Jan 22	15.97560 +0.04	16.17	15.84	16.01	7,646
18 Jan 22	15.93620 -0.22	16.31	15.76	16.31	13,360
17 Jan 22	16.15290 +0.12	16.31	16.03	16.03	11,160
14 Jan 22	16.03470 -0.22	16.15	15.80	16.11	20,445
13 Jan 22	16.25140 +0.12	16.45	16.15	16.25	16,876
12 Jan 22	16.13320 +0.26	16.21	15.84	15.92	37,290
11 Jan 22	15.87710 -0.24	16.39	15.88	16.31	12,063
10 Jan 22	16.11350 -0.81	17.18	15.96	17.14	53,813
07 Jan 22	16.92110 +0.28	17.02	16.65	16.72	25,276
06 Jan 22	16.64530 -0.63	17.12	16.63	17.12	21,095
05 Jan 22	17.27570 +0.41	17.28	16.51	16.86	36,016
04 Jan 22	16.86200 +0.32	17.00	16.41	16.67	64,064
03 Jan 22	16.54680 +0.41	16.67	16.11	16.21	47,696
31 Dec 21	16.13320 +0.16	16.31	15.98	16.05	4,882
30 Dec 21	15.97560 -0.77	16.67	15.94	16.67	24,451
29 Dec 21	16.74380 +0.20	16.84	16.27	16.59	45,309
28 Dec 21	16.54680 +0.57	16.65	16.13	16.15	50,528
27 Dec 21	15.97560 +0.97	16.01	15.17	15.21	37,802
24 Dec 21	15.01030 -0.20	15.13	14.87	14.97	3,466
23 Dec 21	15.20730 -0.02	15.42	14.93	15.11	27,503
22 Dec 21	15.22700 -0.12	15.38	14.87	15.38	11,239
21 Dec 21	15.34520 +0.35	15.35	14.68	14.87	59,625
20 Dec 21	14.99060 +2.28	15.23	13.99	14.77	98,407
17 Dec 21	12.70560 +0.45	12.75	12.26	12.32	40,445
16 Dec 21	12.25980 -0.03	12.44	12.14	12.26	21,778
15 Dec 21	12.28950 +0.18	12.32	12.13	12.20	5,944
14 Dec 21	12.11120 -0.21	12.48	12.11	12.48	54,614
13 Dec 21	12.31920 +0.62	12.62	12.10	12.19	66,436
10 Dec 21	11.69510 -0.09	11.84	11.65	11.84	4,001
09 Dec 21	11.78430 -0.19	11.96	11.64	11.92	17,635
08 Dec 21	11.97750 -0.13	12.24	11.87	12.11	23,661
07 Dec 21	12.11120 +0.46	12.32	11.78	11.78	41,601
06 Dec 21	11.65050 +0.16	11.71	11.37	11.40	14,718
03 Dec 21	11.48710 +0.12	11.61	11.38	11.52	22,218
02 Dec 21	11.36820 -0.03	11.64	11.31	11.46	18,067
01 Dec 21	11.39790 +0.12	11.47	11.16	11.22	4,151
30 Nov 21	11.27900 +0.06	11.29	11.04	11.13	7,576
29 Nov 21	11.21960 +0.07	11.29	11.06	11.09	7,945
26 Nov 21	11.14530 -0.19	11.26	11.06	11.20	22,926
25 Nov 21	11.33850 -0.25	11.64	11.31	11.53	11,562
24 Nov 21	11.59110 +0.15	11.59	11.40	11.50	6,461
23 Nov 21	11.44250 -0.07	11.50	11.26	11.46	18,057
22 Nov 21	11.51680 -0.09	11.72	11.46	11.67	8,560
19 Nov 21	11.60590 -0.18	11.96	11.50	11.74	14,484
18 Nov 21	11.78430 -0.40	12.13	11.74	12.13	12,402
17 Nov 21	12.18550 +0.22	12.19	11.99	12.02	14,906
16 Nov 21	11.96260 -0.31	12.29	11.96	12.29	21,791
15 Nov 21	12.27470 +0.19	12.41	12.17	12.24	16,317
12 Nov 21	12.08150 -0.36	12.48	12.08	12.48	18,996
11 Nov 21	12.43810 +0.40	12.44	11.95	12.02	25,791
10 Nov 21	12.03690 +0.13	12.04	11.74	11.81	18,426
09 Nov 21	11.90320 +0.22	11.90	11.71	11.87	17,877
08 Nov 21	11.68020 +0.31	11.98	11.37	11.37	51,795
05 Nov 21	11.36820 +0.00	11.56	11.31	11.37	10,213
04 Nov 21	11.36820 +0.18	11.52	11.19	11.19	5,651
03 Nov 21	11.18990 -0.18	11.43	11.19	11.37	15,129
02 Nov 21	11.36820 -0.13	11.62	11.35	11.62	13,547
01 Nov 21	11.50190 -0.21	11.70	11.50	11.58	8,152
29 Oct 21	11.71000 +0.16	11.74	11.50	11.67	7,503
28 Oct 21	11.54650 -0.19	11.74	11.46	11.74	11,250
27 Oct 21	11.73970 +0.45	11.80	11.29	11.38	49,611
26 Oct 21	11.29390 -0.07	11.37	11.23	11.37	6,449
25 Oct 21	11.36820 -0.15	11.56	11.31	11.52	3,336
22 Oct 21	11.51680 -0.04	11.62	11.44	11.62	17,665
21 Oct 21	11.56140 -0.18	11.74	11.56	11.74	3,424
20 Oct 21	11.73970 +0.10	11.74	11.52	11.67	4,341
19 Oct 21	11.63570 -0.03	11.80	11.52	11.72	9,644
18 Oct 21	11.66540 +0.45	11.81	11.32	11.62	33,318
15 Oct 21	11.21960 -0.34	11.87	11.01	11.74	58,791
14 Oct 21	11.56140 +0.97	11.56	10.46	10.63	54,751
13 Oct 21	10.59540 -0.03	10.68	10.55	10.68	5,499
12 Oct 21	10.62520 -0.18	10.74	10.57	10.67	5,096
11 Oct 21	10.80350 +0.13	11.07	10.63	10.73	8,539
08 Oct 21	10.66970 +0.09	10.70	10.48	10.54	7,775
07 Oct 21	10.58060 +0.03	10.68	10.52	10.55	7,827
06 Oct 21	10.55090 -0.13	10.71	10.48	10.71	6,247
05 Oct 21	10.68460 -0.07	10.74	10.63	10.64	5,132
04 Oct 21	10.75890 -0.22	11.00	10.63	10.94	19,550
01 Oct 21	10.98180 -0.27	11.19	10.97	11.19	7,330
30 Sep 21	11.24930 +0.13	11.25	11.07	11.12	2,996
29 Sep 21	11.11560 -0.06	11.22	11.09	11.19	5,857
28 Sep 21	11.17500 -0.13	11.29	11.16	11.29	3,606
27 Sep 21	11.30870 -0.09	11.35	11.20	11.34	3,893
24 Sep 21	11.39790 +0.00	11.53	11.32	11.46	6,069
23 Sep 21	11.39790 +0.10	11.49	11.29	11.29	3,911
22 Sep 21	11.29390 +0.03	11.68	11.22	11.22	9,168
21 Sep 21	11.26420 +0.01	11.46	11.15	11.19	6,252
20 Sep 21	11.24930 -0.34	11.52	11.04	11.52	21,186
17 Sep 21	11.59110 -0.07	11.80	11.56	11.77	16,488
16 Sep 21	11.66540 -0.22	11.96	11.59	11.96	21,947
15 Sep 21	11.88830 +0.39	12.04	11.43	11.44	20,943
14 Sep 21	11.50190 +0.15	11.50	11.34	11.34	5,076
13 Sep 21	11.35330 +0.19	11.44	11.06	11.15	10,169
10 Sep 21	11.16010 -0.01	11.22	11.15	11.15	3,230
09 Sep 21	11.17500 -0.09	11.22	11.04	11.22	4,229
08 Sep 21	11.26420 -0.09	11.35	11.18	11.35	2,715
07 Sep 21	11.35330 +0.07	11.35	11.22	11.22	2,953
06 Sep 21	11.27900 +0.22	11.29	11.07	11.07	4,281
03 Sep 21	11.05610 -0.06	11.15	11.03	11.09	10,719
02 Sep 21	11.11560 -0.04	11.26	11.10	11.23	6,729
01 Sep 21	11.16010 +0.01	11.28	11.15	11.18	6,812
31 Aug 21	11.14530 +0.01	11.26	11.09	11.15	3,373
30 Aug 21	11.13040 -0.19	11.38	10.95	11.38	21,084
27 Aug 21	11.32360 -0.10	11.44	11.29	11.41	2,580
26 Aug 21	11.42760 +0.00	11.43	11.22	11.22	7,038
25 Aug 21	11.42760 +0.00	11.49	11.31	11.43	2,855
24 Aug 21	11.42760 -0.06	11.47	11.34	11.44	5,442
23 Aug 21	11.48710 -0.03	11.56	11.38	11.46	5,814
20 Aug 21	11.51680 +0.22	11.61	11.23	11.29	4,923
19 Aug 21	11.29390 -0.24	11.53	11.20	11.53	10,470
18 Aug 21	11.53160 +0.00	11.56	11.50	11.53	5,144
17 Aug 21	11.53160 -0.06	11.65	11.50	11.65	4,877
16 Aug 21	11.59110 -0.19	11.72	11.53	11.59	5,849
13 Aug 21	11.78430 +0.01	11.86	11.71	11.71	4,739
12 Aug 21	11.76940 +0.10	11.77	11.64	11.65	2,150
11 Aug 21	11.66540 -0.03	11.74	11.53	11.70	14,022
10 Aug 21	11.69510 +0.01	11.81	11.64	11.64	4,125
09 Aug 21	11.68020 -0.04	11.77	11.44	11.74	9,452
06 Aug 21	11.72480 -0.22	11.99	11.71	11.95	5,670
05 Aug 21	11.94770 +0.42	11.95	11.67	11.67	14,056
04 Aug 21	11.53160 -0.51	12.04	11.53	12.04	29,798
03 Aug 21	12.03690 +0.22	12.13	11.81	11.89	14,449
02 Aug 21	11.81400 +0.07	11.96	11.77	11.90	15,665
30 Jul 21	11.73970 +0.22	11.87	11.35	11.87	16,106
29 Jul 21	11.51680 +0.37	11.74	11.46	11.52	25,489
28 Jul 21	11.14530 +0.12	11.35	11.00	11.07	8,441
27 Jul 21	11.02640 +0.07	11.10	10.73	11.07	11,135
26 Jul 21	10.95210 +0.22	11.00	10.67	10.89	6,930
23 Jul 21	10.72920 +0.16	10.74	10.61	10.61	4,247
22 Jul 21	10.56570 -0.19	10.91	10.55	10.83	10,267
21 Jul 21	10.75890 +0.31	10.83	10.40	10.40	4,929
20 Jul 21	10.44680 +0.01	10.61	10.42	10.43	24,916
19 Jul 21	10.43200 -0.22	10.61	10.43	10.57	10,098
16 Jul 21	10.65490 -0.18	10.85	10.54	10.76	8,364
15 Jul 21	10.83320 -0.15	11.12	10.74	11.12	3,813
14 Jul 21	10.98180 -0.04	11.04	10.86	11.03	6,153
13 Jul 21	11.02640 +0.10	11.04	10.73	10.92	6,786
12 Jul 21	10.92240 -0.19	11.16	10.92	11.15	7,541
09 Jul 21	11.11560 -0.01	11.20	11.07	11.15	5,172
08 Jul 21	11.13040 -0.42	11.58	11.12	11.58	8,907
07 Jul 21	11.54650 +0.04	11.62	11.53	11.58	3,863
06 Jul 21	11.50190 -0.09	11.64	11.49	11.61	2,527
05 Jul 21	11.59110 +0.07	11.62	11.38	11.52	5,270
02 Jul 21	11.51680 +0.24	11.52	11.28	11.31	5,838
01 Jul 21	11.27900 -0.06	11.43	11.26	11.29	38,736
30 Jun 21	11.33850 -0.27	11.62	11.29	11.62	6,728
29 Jun 21	11.60590 +0.31	11.65	11.31	11.31	13,155
28 Jun 21	11.29390 +0.09	11.35	11.20	11.20	7,673
25 Jun 21	11.20470 -0.09	11.41	11.20	11.31	6,485
24 Jun 21	11.29390 -0.36	11.62	11.29	11.62	15,845
23 Jun 21	11.65050 -0.06	11.65	11.19	11.53	32,375
22 Jun 21	11.71000 +0.19	11.74	11.56	11.56	7,955
21 Jun 21	11.51680 +0.00	11.55	11.28	11.50	9,691
18 Jun 21	11.51680 +0.15	11.53	11.28	11.31	10,427
17 Jun 21	11.36820 -0.12	11.44	11.07	11.44	13,875
16 Jun 21	11.48710 -0.15	11.59	11.46	11.53	2,910
15 Jun 21	11.63570 +0.09	11.67	11.50	11.62	4,666
14 Jun 21	11.54650 +0.01	11.59	11.47	11.59	11,048
11 Jun 21	11.53160 +0.24	11.59	11.26	11.29	5,910
10 Jun 21	11.29390 -0.16	11.46	11.26	11.46	14,644
09 Jun 21	11.45730 -0.21	11.65	11.35	11.64	11,233
08 Jun 21	11.66540 +0.12	11.72	11.55	11.59	5,853
07 Jun 21	11.54650 -0.22	11.78	11.55	11.78	6,459
04 Jun 21	11.76940 -0.15	11.92	11.71	11.92	10,826
03 Jun 21	11.91800 -0.01	12.04	11.81	11.89	11,673
02 Jun 21	11.93290 -0.25	12.14	11.90	12.14	9,422
01 Jun 21	12.18550 +0.42	12.19	11.78	11.81	19,122
31 May 21	11.76940 +0.12	11.77	11.62	11.65	9,885
28 May 21	11.65050 +0.37	11.65	11.25	11.28	10,165
27 May 21	11.27900 -0.04	11.43	11.23	11.34	7,506
26 May 21	11.32360 -0.19	11.64	11.28	11.55	8,689
25 May 21	11.51680 +0.07	11.56	11.43	11.44	7,638
24 May 21	11.44250 -0.10	11.59	11.44	11.52	6,588
21 May 21	11.54650 +0.34	11.68	11.29	11.41	34,506
20 May 21	11.20470 -0.01	11.35	11.04	11.22	17,762
19 May 21	11.21960 -0.33	11.52	11.16	11.46	8,914
18 May 21	11.54650 +0.00	11.65	11.46	11.65	7,779
17 May 21	11.54650 +0.07	11.72	11.44	11.50	15,862
14 May 21	11.47220 +0.31	11.50	11.06	11.18	12,587
13 May 21	11.16010 -0.09	11.22	10.85	11.18	8,730
12 May 21	11.24930 +0.07	11.28	11.09	11.18	7,494
11 May 21	11.17500 -0.01	11.25	10.95	11.07	14,378
10 May 21	11.18990 -0.21	11.55	10.57	11.44	30,171
07 May 21	11.39790 -0.21	11.56	11.32	11.55	11,785
06 May 21	11.60590 +0.25	11.61	11.29	11.29	12,213
05 May 21	11.35330 +0.13	11.44	11.22	11.22	28,095
04 May 21	11.21960 -0.13	11.53	11.16	11.46	22,687
03 May 21	11.35330 -0.18	11.59	11.34	11.59	13,965
30 Apr 21	11.53160 -0.22	11.83	11.52	11.78	11,419
29 Apr 21	11.75450 +0.03	12.04	11.72	11.81	16,165
28 Apr 21	11.72480 -0.09	11.87	11.70	11.87	11,963
27 Apr 21	11.81400 -0.16	12.02	11.81	11.98	13,841
26 Apr 21	11.97750 +0.12	12.05	11.86	11.86	7,313
23 Apr 21	11.85860 +0.04	11.96	11.74	11.78	7,489
22 Apr 21	11.81400 +0.03	12.01	11.70	11.87	10,675
21 Apr 21	11.78430 +0.01	11.78	11.37	11.77	23,691
20 Apr 21	11.76940 -0.28	12.07	11.64	12.05	19,800
19 Apr 21	12.05180 -0.03	12.33	12.05	12.11	13,231
16 Apr 21	12.08150 +0.15	12.20	11.93	11.96	12,822
15 Apr 21	11.93290 +0.07	11.96	11.86	11.86	8,326
14 Apr 21	11.85860 +0.13	11.99	11.70	11.70	12,392
13 Apr 21	11.72480 -0.13	11.93	11.61	11.89	12,712
12 Apr 21	11.85860 +0.00	11.95	11.72	11.75	13,865
09 Apr 21	11.85860 -0.16	12.02	11.80	12.02	7,937
08 Apr 21	12.02200 -0.01	12.17	12.01	12.04	4,679
07 Apr 21	12.03690 -0.21	12.29	12.02	12.26	6,356
06 Apr 21	12.24490 +0.22	12.39	12.04	12.04	13,950
01 Apr 21	12.02200 -0.04	12.22	11.93	12.08	12,973
31 Mar 21	12.06660 -0.10	12.30	11.96	12.17	9,608
30 Mar 21	12.17060 -0.09	12.42	12.17	12.30	9,521
29 Mar 21	12.25980 -0.19	12.54	12.23	12.54	8,036
26 Mar 21	12.45300 +0.30	12.48	12.19	12.29	8,162
25 Mar 21	12.15580 -0.19	12.39	11.92	12.35	24,573
24 Mar 21	12.34900 -0.36	12.59	12.33	12.56	13,952
23 Mar 21	12.70560 +0.07	12.71	12.50	12.69	45,665
22 Mar 21	12.63130 +0.43	12.69	12.22	12.22	41,003
19 Mar 21	12.20040 +0.13	12.20	12.02	12.08	13,265
18 Mar 21	12.06660 +0.21	12.20	11.93	12.02	25,435
17 Mar 21	11.85860 +0.03	12.29	11.83	12.14	46,606
16 Mar 21	11.82880 +0.46	12.23	11.32	11.44	23,930
15 Mar 21	11.36820 +0.27	11.53	11.15	11.15	12,108
12 Mar 21	11.10070 -0.24	11.35	11.04	11.35	23,443
11 Mar 21	11.33850 +0.28	11.35	11.12	11.20	15,541
10 Mar 21	11.05610 +0.06	11.35	10.97	10.97	22,342
09 Mar 21	10.99670 -0.25	11.29	10.98	11.26	29,093
08 Mar 21	11.24930 -0.06	11.32	11.22	11.22	9,100
05 Mar 21	11.30870 +0.16	11.34	11.03	11.15	15,169
04 Mar 21	11.14530 -0.37	11.53	11.06	11.46	28,828
03 Mar 21	11.51680 -0.30	11.92	11.44	11.83	21,860
02 Mar 21	11.81400 +0.00	11.99	11.81	11.90	12,734
01 Mar 21	11.81400 -0.12	12.41	11.81	12.16	32,988
26 Feb 21	11.93290 +0.19	12.07	11.56	11.74	27,899
25 Feb 21	11.73970 -0.25	12.19	11.70	12.05	17,344
24 Feb 21	11.99230 +0.09	12.16	11.89	11.99	9,853
23 Feb 21	11.90320 -0.62	12.60	11.81	12.56	27,688
22 Feb 21	12.52730 +0.42	12.54	11.80	12.11	39,036
19 Feb 21	12.11120 +0.73	12.24	11.96	12.04	46,575
18 Feb 21	11.38300 -0.13	11.53	11.31	11.52	12,392
17 Feb 21	11.51680 -0.22	11.87	11.52	11.74	11,259
16 Feb 21	11.73970 +0.00	12.04	11.55	11.74	18,125
15 Feb 21	11.73970 +0.51	11.86	11.26	11.26	32,516
12 Feb 21	11.23440 -0.18	11.59	11.23	11.55	39,030
11 Feb 21	11.41280 +0.09	11.62	11.01	11.28	38,366
10 Feb 21	11.32360 -0.28	11.59	11.16	11.59	13,022
09 Feb 21	11.60590 -0.04	11.72	11.58	11.72	5,830
08 Feb 21	11.65050 +0.37	11.78	11.28	11.28	38,496
05 Feb 21	11.27900 +0.25	11.35	11.03	11.03	8,520
04 Feb 21	11.02640 -0.03	11.06	11.00	11.06	11,095
03 Feb 21	11.05610 +0.15	11.26	11.01	11.10	11,078
02 Feb 21	10.90750 -0.39	11.26	10.91	11.16	26,121
01 Feb 21	11.29390 +0.00	11.44	11.22	11.44	56,685
29 Jan 21	11.29390 +0.19	11.29	10.94	11.15	9,854
28 Jan 21	11.10070 +0.00	11.23	10.85	10.86	37,258
27 Jan 21	11.10070 -0.13	11.41	11.01	11.35	42,398
26 Jan 21	11.23440 -0.03	11.65	10.85	10.94	39,315
25 Jan 21	11.26420 -0.31	11.55	11.07	11.52	45,355
22 Jan 21	11.57620 -0.31	11.80	11.23	11.80	33,357
21 Jan 21	11.88830 -0.22	12.19	11.81	12.17	33,020
20 Jan 21	12.11120 +0.43	12.17	11.80	11.80	47,640
19 Jan 21	11.68020 +0.18	11.74	11.37	11.52	39,453
18 Jan 21	11.50190 +0.79	11.52	10.91	10.92	75,676
15 Jan 21	10.71430 -0.15	10.89	10.55	10.88	25,174
14 Jan 21	10.86290 +0.04	10.95	10.74	10.86	15,715
13 Jan 21	10.81830 +0.07	10.98	10.70	10.83	40,937
12 Jan 21	10.74400 +0.42	10.74	10.40	10.40	81,680
11 Jan 21	10.32800 +0.33	10.36	10.21	10.31	88,250
08 Jan 21	10.00100 +0.19	10.16	9.84	10.16	57,963
07 Jan 21	9.80780 +0.10	10.06	9.69	9.70	112,017
06 Jan 21	9.70380 +0.36	9.73	9.36	9.45	46,487
05 Jan 21	9.34720 -0.22	9.56	9.32	9.56	16,396
04 Jan 21	9.57010 +0.16	9.70	9.53	9.57	19,412
31 Dec 20	9.40660 -0.03	9.47	9.39	9.47	7,362
30 Dec 20	9.43630 -0.12	9.66	9.44	9.66	10,223
29 Dec 20	9.55520 -0.18	9.75	9.48	9.75	14,373
28 Dec 20	9.73350 +0.06	9.79	9.60	9.76	10,161
24 Dec 20	9.67410 -0.12	9.82	9.67	9.81	4,394
23 Dec 20	9.79300 +0.28	9.85	9.51	9.51	12,395
22 Dec 20	9.51060 +0.03	9.57	9.50	9.50	6,894
21 Dec 20	9.48090 -0.03	9.57	9.41	9.51	11,117
18 Dec 20	9.51060 -0.37	9.90	9.50	9.90	22,834
17 Dec 20	9.88210 -0.04	9.93	9.76	9.93	4,644
16 Dec 20	9.92670 +0.21	9.96	9.73	9.73	7,677
15 Dec 20	9.71870 +0.15	9.73	9.51	9.51	29,817
14 Dec 20	9.57010 -0.01	9.79	9.51	9.66	11,154
11 Dec 20	9.58490 -0.24	9.87	9.38	9.81	21,233
10 Dec 20	9.82270 -0.18	10.02	9.82	10.00	6,232
09 Dec 20	10.00100 +0.04	10.03	9.88	9.96	6,311
08 Dec 20	9.95640 +0.04	10.00	9.90	9.96	2,945
07 Dec 20	9.91190 -0.15	10.10	9.90	10.10	9,137
04 Dec 20	10.06050 +0.01	10.10	9.99	10.05	6,247
03 Dec 20	10.04560 +0.07	10.15	9.96	9.99	8,716
02 Dec 20	9.97130 -0.06	10.10	9.90	10.03	15,375
01 Dec 20	10.03070 -0.04	10.16	10.03	10.08	10,358
30 Nov 20	10.07530 -0.16	10.24	10.08	10.18	7,369
27 Nov 20	10.23880 -0.01	10.31	10.15	10.31	9,606
26 Nov 20	10.25370 +0.16	10.33	10.12	10.16	5,565
25 Nov 20	10.09020 -0.09	10.27	10.09	10.19	9,137
24 Nov 20	10.17930 +0.00	10.33	10.10	10.25	15,397
23 Nov 20	10.17930 +0.65	10.40	9.63	9.75	56,474
20 Nov 20	9.52550 +0.16	9.66	9.29	9.36	25,512
19 Nov 20	9.36200 -0.28	9.66	9.29	9.66	11,542
18 Nov 20	9.64440 +0.07	9.66	9.50	9.61	11,917
17 Nov 20	9.57010 +0.25	9.58	9.24	9.32	10,432
16 Nov 20	9.31740 -0.01	9.41	9.32	9.35	9,157
13 Nov 20	9.33230 -0.12	9.50	9.30	9.44	9,396
12 Nov 20	9.45120 -0.10	9.64	9.44	9.56	7,761
11 Nov 20	9.55520 +0.09	9.56	9.41	9.47	5,320
10 Nov 20	9.46610 +0.00	9.51	9.33	9.47	6,232
09 Nov 20	9.46610 +0.36	9.51	9.23	9.26	12,504
06 Nov 20	9.10940 -0.06	9.18	9.06	9.14	5,808
05 Nov 20	9.16880 +0.04	9.21	9.11	9.20	10,372
04 Nov 20	9.12430 +0.09	9.12	9.04	9.05	8,057
03 Nov 20	9.03510 +0.07	9.11	8.98	8.98	2,327
02 Nov 20	8.96080 +0.04	9.06	8.90	9.05	5,596
30 Oct 20	8.91620 -0.06	8.96	8.90	8.95	6,823
29 Oct 20	8.97570 -0.01	9.01	8.92	8.92	3,361
28 Oct 20	8.99050 -0.39	9.29	8.74	9.29	14,880
27 Oct 20	9.37690 -0.12	9.44	9.36	9.44	7,525
26 Oct 20	9.49580 -0.07	9.58	9.45	9.57	11,110
23 Oct 20	9.57010 +0.00	9.60	9.56	9.57	3,039
22 Oct 20	9.57010 -0.04	9.66	9.48	9.66	7,232
21 Oct 20	9.61470 +0.01	9.88	9.48	9.66	15,989
20 Oct 20	9.59980 +0.45	9.66	9.08	9.21	16,718
19 Oct 20	9.15400 +0.01	9.35	9.14	9.35	3,950
16 Oct 20	9.13910 +0.03	9.26	8.99	9.26	6,980
15 Oct 20	9.10940 -0.18	9.27	9.11	9.27	2,826
14 Oct 20	9.28770 +0.13	9.36	9.08	9.15	9,067
13 Oct 20	9.15400 +0.30	9.21	8.90	8.90	14,141
12 Oct 20	8.85680 -0.04	8.92	8.77	8.92	6,679
09 Oct 20	8.90140 +0.03	8.98	8.84	8.84	8,192
08 Oct 20	8.87160 -0.03	8.96	8.87	8.90	6,599
07 Oct 20	8.90140 -0.09	8.99	8.90	8.99	5,728
06 Oct 20	8.99050 +0.03	9.06	8.81	8.90	8,165
05 Oct 20	8.96080 -0.18	9.15	8.93	9.15	4,619
02 Oct 20	9.13910 +0.22	9.21	8.92	8.99	40,261
01 Oct 20	8.91620 +0.16	9.26	8.68	8.84	11,661
30 Sep 20	8.75280 +0.06	8.84	8.62	8.80	8,077
29 Sep 20	8.69330 +0.15	8.84	8.54	8.54	10,424
28 Sep 20	8.54470 +0.61	9.06	8.32	9.06	26,371
25 Sep 20	7.93540 -0.04	8.05	7.92	7.95	12,299
24 Sep 20	7.98000 -0.46	8.32	7.88	8.32	18,938
23 Sep 20	8.44070 +0.19	8.62	8.37	8.44	13,635
21 Sep 20	8.24750 -0.46	8.71	7.92	8.71	19,598
18 Sep 20	8.70820 -0.06	8.78	8.62	8.78	7,027
17 Sep 20	8.76760 -0.10	8.92	8.74	8.87	11,087
16 Sep 20	8.87160 -0.13	9.02	8.83	8.93	8,979
15 Sep 20	9.00540 +0.09	9.39	9.01	9.29	10,910
14 Sep 20	8.91620 -0.01	9.02	8.84	8.93	6,108
11 Sep 20	8.93110 -0.34	9.30	8.77	9.27	11,724
10 Sep 20	9.27290 -0.04	9.38	9.27	9.30	2,044
09 Sep 20	9.31740 -0.04	9.41	9.29	9.29	2,103
08 Sep 20	9.36200 +0.03	9.48	9.35	9.35	1,579
07 Sep 20	9.33230 +0.01	9.57	9.33	9.38	3,903
04 Sep 20	9.31740 -0.12	9.51	9.32	9.38	6,017
03 Sep 20	9.43630 -0.10	9.72	9.44	9.57	12,370
02 Sep 20	9.54040 +0.27	9.73	9.29	9.29	15,491
01 Sep 20	9.27290 +0.19	9.38	9.18	9.24	6,231
31 Aug 20	9.07970 +0.16	9.23	9.08	9.12	12,514
28 Aug 20	8.91620 +0.12	8.93	8.72	8.83	9,911
27 Aug 20	8.79730 -0.06	8.87	8.75	8.87	3,619
26 Aug 20	8.85680 -0.04	8.90	8.81	8.90	2,955
25 Aug 20	8.90140 -0.09	9.09	8.84	8.99	6,151
24 Aug 20	8.99050 -0.09	9.09	8.96	9.09	3,745
21 Aug 20	9.07970 +0.01	9.23	9.08	9.15	2,637
20 Aug 20	9.06480 +0.13	9.21	8.93	8.93	3,518
19 Aug 20	8.93110 -0.04	9.05	8.93	8.98	1,558
18 Aug 20	8.97570 -0.09	9.14	8.95	9.12	5,843
17 Aug 20	9.06480 -0.06	9.23	9.06	9.23	3,063
14 Aug 20	9.12430 -0.12	9.45	9.02	9.24	6,945
13 Aug 20	9.24310 +0.16	9.39	9.12	9.12	5,236
12 Aug 20	9.07970 +0.34	9.42	8.74	8.74	6,589
11 Aug 20	8.73790 +0.00	8.92	8.74	8.77	6,165
10 Aug 20	8.73790 -0.18	8.84	8.65	8.84	6,813
07 Aug 20	8.91620 -0.10	9.04	8.92	9.02	1,589
06 Aug 20	9.02020 -0.09	9.12	9.01	9.12	2,907
05 Aug 20	9.10940 +0.30	9.20	8.77	8.84	5,290
04 Aug 20	8.81220 +0.12	8.89	8.66	8.69	7,451
03 Aug 20	8.69330 -0.31	9.05	8.57	9.05	11,263
31 Jul 20	9.00540 -0.07	9.24	8.89	9.08	8,447
30 Jul 20	9.07970 -0.43	9.57	9.06	9.56	7,761
29 Jul 20	9.51060 -0.46	9.91	9.51	9.91	7,298
28 Jul 20	9.97130 +0.01	10.08	9.96	9.96	1,862
27 Jul 20	9.95640 +0.09	10.00	9.87	9.88	1,695
24 Jul 20	9.86730 -0.13	10.03	9.66	10.00	4,120
23 Jul 20	10.00100 +0.21	10.03	9.56	9.85	10,233
22 Jul 20	9.79300 -0.06	9.94	9.79	9.88	2,752
21 Jul 20	9.85240 -0.12	10.00	9.85	9.97	7,694
20 Jul 20	9.97130 +0.03	9.99	9.88	9.96	2,562
17 Jul 20	9.94160 -0.03	9.99	9.78	9.97	4,995
16 Jul 20	9.97130 -0.04	10.03	9.90	9.97	4,775
15 Jul 20	10.01590 +0.01	10.12	9.91	10.03	3,384
14 Jul 20	10.00100 -0.04	10.09	9.97	10.08	2,214
13 Jul 20	10.04560 -0.06	10.10	10.05	10.10	358
10 Jul 20	10.10500 -0.03	10.15	9.85	10.10	6,687
09 Jul 20	10.13480 -0.15	10.42	9.99	10.30	19,785
08 Jul 20	10.28340 -0.09	10.45	10.28	10.37	3,162
07 Jul 20	10.37250 -0.18	10.61	10.37	10.61	1,620
06 Jul 20	10.55090 -0.04	10.82	10.37	10.82	3,596
03 Jul 20	10.59540 -0.13	10.85	10.60	10.74	1,533
02 Jul 20	10.72920 -0.15	10.89	10.60	10.86	5,217
01 Jul 20	10.87780 -0.10	10.88	10.74	10.74	2,306
30 Jun 20	10.98180 +0.19	10.98	10.77	10.80	4,761
29 Jun 20	10.78860 +0.18	10.88	10.61	10.61	2,970
26 Jun 20	10.61030 +0.28	10.61	10.34	10.48	4,483
25 Jun 20	10.32800 +0.13	10.36	10.12	10.13	2,096
24 Jun 20	10.19420 +0.01	10.27	10.13	10.21	1,158
23 Jun 20	10.17930 -0.09	10.45	10.13	10.27	7,348
22 Jun 20	10.26850 -0.19	10.45	10.25	10.27	3,195
19 Jun 20	10.46170 -0.24	10.79	10.22	10.70	2,178
18 Jun 20	10.69950 -0.34	11.04	10.45	11.04	8,668
17 Jun 20	11.04120 -0.09	11.13	10.74	11.13	9,621
16 Jun 20	11.13040 +0.15	11.16	10.97	11.16	2,692
15 Jun 20	10.98180 -0.01	11.04	10.97	11.00	4,355
12 Jun 20	10.99670 +0.00	11.28	11.00	11.00	4,207
11 Jun 20	10.99670 -0.12	11.25	11.00	11.22	7,211
10 Jun 20	11.11560 +0.00	11.18	11.04	11.15	3,056
09 Jun 20	11.11560 -0.33	11.67	11.01	11.59	7,837
08 Jun 20	11.44250 +0.24	11.77	11.38	11.67	11,936
05 Jun 20	11.20470 +0.48	11.58	10.40	10.76	18,161
04 Jun 20	10.72920 +0.04	10.79	10.64	10.70	4,481
03 Jun 20	10.68460 +0.31	10.70	10.46	10.51	7,017
02 Jun 20	10.37250 -0.07	10.51	10.34	10.49	4,678
01 Jun 20	10.44680 +0.19	10.48	10.21	10.25	2,373
29 May 20	10.25370 -0.15	10.39	10.05	10.27	3,736
28 May 20	10.40230 +0.10	10.40	10.05	10.30	7,396
27 May 20	10.29820 +0.24	10.37	9.97	10.08	7,909
26 May 20	10.06050 +0.24	10.08	9.82	9.82	9,162
25 May 20	9.82270 +0.01	9.87	9.58	9.73	3,558
22 May 20	9.80780 +0.03	9.87	9.72	9.81	2,523
21 May 20	9.77810 -0.19	9.99	9.76	9.97	2,200
20 May 20	9.97130 -0.07	10.10	9.93	10.05	3,548
19 May 20	10.04560 -0.06	10.16	9.76	10.10	13,214
18 May 20	10.10500 +0.36	10.10	9.56	9.75	9,397
15 May 20	9.74840 +0.19	9.75	9.56	9.56	4,056
14 May 20	9.55520 -0.10	9.66	9.51	9.66	3,830
13 May 20	9.65920 +0.16	9.67	9.44	9.51	4,883
12 May 20	9.49580 +0.03	9.60	9.47	9.47	1,600
11 May 20	9.46610 -0.12	9.88	9.45	9.69	6,546
08 May 20	9.58490 +0.15	9.60	9.48	9.50	1,739
07 May 20	9.43630 -0.31	9.75	9.38	9.75	8,044
06 May 20	9.74840 +0.01	9.90	9.70	9.90	6,428
05 May 20	9.73350 +0.24	9.87	9.56	9.56	5,322
04 May 20	9.49580 -0.25	9.78	9.29	9.73	9,059
30 Apr 20	9.74840 -0.03	9.91	9.67	9.81	4,991
29 Apr 20	9.77810 -0.21	10.12	9.73	10.12	7,065
28 Apr 20	9.98620 +0.21	10.18	9.69	9.76	9,533
27 Apr 20	9.77810 +0.07	10.03	9.66	9.72	9,523
24 Apr 20	9.70380 -0.12	9.91	9.70	9.84	3,046
23 Apr 20	9.82270 -0.04	9.88	9.56	9.87	3,072
22 Apr 20	9.86730 +0.00	10.02	9.72	9.73	3,705
21 Apr 20	9.86730 -0.06	9.93	9.75	9.93	2,926
20 Apr 20	9.92670 +0.00	10.21	9.93	10.03	3,693
17 Apr 20	9.92670 +0.06	10.33	9.81	10.31	7,513
16 Apr 20	9.86730 +0.58	10.25	9.54	9.54	10,171
15 Apr 20	9.28770 -0.92	10.40	9.29	10.22	18,110
14 Apr 20	10.20910 -0.10	10.36	9.81	10.36	26,225
09 Apr 20	10.31310 -0.39	10.89	10.06	10.70	24,777
08 Apr 20	10.69950 +0.46	10.77	9.97	10.33	23,907
07 Apr 20	10.23880 +0.27	10.46	10.03	10.06	12,030
06 Apr 20	9.97130 +0.80	10.09	9.54	9.96	16,667
03 Apr 20	9.16880 +0.00	9.36	9.15	9.33	9,967
02 Apr 20	9.16880 -0.03	9.35	9.11	9.27	5,507
01 Apr 20	9.19860 -0.27	9.38	8.75	9.38	12,614
31 Mar 20	9.46610 +0.45	9.58	9.06	9.06	16,244
30 Mar 20	9.02020 +0.67	9.05	8.54	8.75	12,440
27 Mar 20	8.35150 -0.30	9.27	8.26	9.27	12,095
26 Mar 20	8.64870 -0.03	9.48	8.54	9.48	8,567
25 Mar 20	8.67850 -0.01	9.35	8.59	8.90	19,017
24 Mar 20	8.69330 +0.52	8.84	8.54	8.54	11,136
23 Mar 20	8.17320 +0.16	8.20	7.62	7.95	8,268
20 Mar 20	8.00970 +0.65	8.22	7.65	7.68	11,791
19 Mar 20	7.35590 -0.21	8.34	7.07	8.10	15,355
18 Mar 20	7.56390 +0.28	7.59	7.11	7.28	15,417
17 Mar 20	7.28160 +0.37	7.36	6.69	6.69	13,055
16 Mar 20	6.91010 -0.59	7.06	6.38	6.61	24,524
13 Mar 20	7.50450 -0.07	8.05	7.30	7.58	29,270
12 Mar 20	7.57880 -0.79	8.02	7.43	8.02	28,780
11 Mar 20	8.36640 -0.40	9.09	8.25	8.92	18,299
10 Mar 20	8.76760 -0.06	9.48	8.68	9.09	24,922
09 Mar 20	8.82710 -0.68	9.09	8.57	8.92	27,502
06 Mar 20	9.51060 -0.59	9.81	9.29	9.81	27,308
05 Mar 20	10.10500 -0.74	10.70	9.97	10.70	18,373
04 Mar 20	10.84810 +0.30	10.85	10.45	10.55	17,109
03 Mar 20	10.55090 +0.77	10.97	10.09	10.27	36,264
02 Mar 20	9.77810 -0.04	10.28	9.64	10.22	16,332
28 Feb 20	9.82270 -0.71	10.22	9.21	9.81	23,805
27 Feb 20	10.53600 -0.67	11.31	10.31	11.22	19,419
26 Feb 20	11.20470 +0.00	11.25	10.40	10.97	24,691
25 Feb 20	11.20470 -0.10	11.55	11.15	11.23	12,555
24 Feb 20	11.30870 -0.77	11.89	11.15	11.89	24,659
21 Feb 20	12.08150 -0.39	12.41	12.08	12.41	7,153
20 Feb 20	12.46780 +0.04	12.50	12.42	12.44	1,644
19 Feb 20	12.42330 +0.19	12.44	12.23	12.23	3,301
18 Feb 20	12.23010 -0.43	12.60	12.23	12.60	5,959
17 Feb 20	12.66100 +0.25	12.69	12.26	12.41	9,095
14 Feb 20	12.40840 -0.25	12.68	12.26	12.66	4,999
13 Feb 20	12.66100 -0.06	12.84	12.66	12.72	5,290
12 Feb 20	12.72050 +0.00	12.78	12.66	12.74	3,225
11 Feb 20	12.72050 +0.00	12.78	12.63	12.68	4,563
10 Feb 20	12.72050 +0.01	12.99	12.69	12.93	6,202
07 Feb 20	12.70560 -0.37	13.21	12.65	13.21	9,464
06 Feb 20	13.07710 +0.43	13.15	12.78	12.78	6,397
05 Feb 20	12.64620 +0.06	12.85	12.65	12.65	6,197
04 Feb 20	12.58670 -0.03	12.97	12.56	12.56	9,298
03 Feb 20	12.61640 -0.16	12.79	12.56	12.78	7,674
31 Jan 20	12.77990 -0.01	12.94	12.72	12.87	6,198
30 Jan 20	12.79480 -0.46	13.14	12.71	13.14	10,956
29 Jan 20	13.25540 +0.42	13.33	12.90	12.93	10,293
28 Jan 20	12.83940 +0.03	12.87	12.77	12.79	11,033
27 Jan 20	12.80960 -0.39	13.31	12.81	13.17	24,330
24 Jan 20	13.19600 -0.25	13.73	13.18	13.42	22,730
23 Jan 20	13.44860 -0.59	14.09	13.37	14.09	17,669
22 Jan 20	14.04300 +0.21	14.12	13.75	13.88	20,833
21 Jan 20	13.83500 +0.40	13.88	13.45	13.52	29,565
20 Jan 20	13.43380 +0.58	13.63	13.08	13.08	43,948
17 Jan 20	12.85420 -0.03	12.96	12.81	12.90	5,660
16 Jan 20	12.88390 +0.01	12.90	12.79	12.87	2,314
15 Jan 20	12.86910 +0.18	12.90	12.69	12.75	6,017
14 Jan 20	12.69070 -0.06	12.90	12.69	12.75	4,469
13 Jan 20	12.75020 +0.12	12.99	12.72	12.72	7,615
10 Jan 20	12.63130 +0.00	12.65	12.50	12.63	5,880
09 Jan 20	12.63130 -0.18	12.94	12.44	12.79	9,388
08 Jan 20	12.80960 -0.01	12.93	12.77	12.85	6,243
07 Jan 20	12.82450 +0.33	12.99	12.66	12.77	9,386
06 Jan 20	12.49760 -0.19	12.60	12.04	12.60	19,473
03 Jan 20	12.69070 -0.21	12.99	12.57	12.93	8,061
02 Jan 20	12.89880 +0.24	13.12	12.66	12.66	20,394
31 Dec 19	12.66100 +0.06	12.68	12.53	12.60	3,623
30 Dec 19	12.60160 -0.45	13.11	12.48	13.11	28,959
27 Dec 19	13.04740 +0.45	13.08	12.62	12.63	24,994
24 Dec 19	12.60160 +0.18	12.60	12.42	12.42	8,716
23 Dec 19	12.42330 +0.21	12.47	12.23	12.30	27,784
20 Dec 19	12.21520 +0.33	12.22	11.89	11.89	12,747
19 Dec 19	11.88830 -0.19	12.08	11.80	12.08	9,274
18 Dec 19	12.08150 -0.04	12.17	12.02	12.13	4,840
17 Dec 19	12.12610 +0.10	12.24	12.02	12.04	13,522
16 Dec 19	12.02200 +0.04	12.23	11.98	11.98	9,660
13 Dec 19	11.97750 +0.04	11.99	11.90	11.95	10,657
12 Dec 19	11.93290 +0.34	11.95	11.53	11.62	12,422
11 Dec 19	11.59110 -0.07	11.67	11.53	11.67	1,356
10 Dec 19	11.66540 +0.13	11.67	11.37	11.53	5,770
09 Dec 19	11.53160 -0.22	11.74	11.53	11.74	4,305
06 Dec 19	11.75450 +0.09	11.80	11.67	11.70	3,698
05 Dec 19	11.66540 +0.30	11.72	11.41	11.44	7,420
04 Dec 19	11.36820 +0.43	11.49	10.94	10.94	10,656
03 Dec 19	10.93720 -0.51	11.37	10.70	11.37	20,751
02 Dec 19	11.44250 -0.39	11.90	11.44	11.90	12,799
29 Nov 19	11.82880 +0.07	11.87	11.68	11.72	12,028
28 Nov 19	11.75450 +0.09	11.75	11.65	11.67	4,064
27 Nov 19	11.66540 +0.00	11.99	11.41	11.68	13,859
26 Nov 19	11.66540 -0.19	11.99	11.65	11.89	5,926
25 Nov 19	11.85860 +0.34	11.89	11.56	11.56	13,520
22 Nov 19	11.51680 +0.04	11.67	11.41	11.49	6,389
21 Nov 19	11.47220 -0.03	11.53	11.40	11.52	6,250
20 Nov 19	11.50190 -0.33	11.83	11.40	11.83	8,490
19 Nov 19	11.82880 +0.12	12.02	11.71	11.71	54,771
18 Nov 19	11.71000 -0.03	12.02	11.71	11.74	5,529
15 Nov 19	11.73970 +0.03	12.01	11.71	11.71	5,551
14 Nov 19	11.71000 -0.55	12.23	11.68	12.23	10,266
13 Nov 19	12.25980 -0.07	12.36	12.14	12.36	8,519
12 Nov 19	12.33410 +0.42	12.48	11.96	11.96	27,001
11 Nov 19	11.91800 +0.51	11.96	11.43	11.43	25,012
08 Nov 19	11.41280 -0.22	11.64	11.18	11.52	17,109
07 Nov 19	11.63570 +0.03	11.68	11.46	11.61	7,877
06 Nov 19	11.60590 -0.10	11.72	11.61	11.71	6,416
05 Nov 19	11.71000 +0.07	11.77	11.64	11.64	9,454
04 Nov 19	11.63570 +0.24	11.71	11.40	11.40	11,451
01 Nov 19	11.39790 +0.24	11.46	11.16	11.16	9,212
31 Oct 19	11.16010 +0.15	11.18	11.03	11.03	12,486
30 Oct 19	11.01150 -0.04	11.06	10.98	11.00	3,957
29 Oct 19	11.05610 +0.06	11.07	10.91	11.00	7,635
28 Oct 19	10.99670 -0.04	11.04	10.92	11.04	8,132
25 Oct 19	11.04120 +0.53	11.04	10.55	10.55	20,776
24 Oct 19	10.50630 +0.01	10.55	10.48	10.48	3,028
23 Oct 19	10.49140 -0.06	10.58	10.43	10.55	9,392
22 Oct 19	10.55090 +0.18	10.55	10.33	10.36	14,319
21 Oct 19	10.37250 +0.00	10.39	10.24	10.31	8,931
18 Oct 19	10.37250 +0.06	10.40	10.24	10.31	8,223
17 Oct 19	10.31310 -0.06	10.36	10.24	10.31	10,657
16 Oct 19	10.37250 -0.21	10.64	10.37	10.58	5,440
15 Oct 19	10.58060 +0.07	10.64	10.51	10.52	3,469
14 Oct 19	10.50630 +0.07	10.58	10.42	10.42	4,213
11 Oct 19	10.43200 +0.03	10.57	10.36	10.40	5,745
10 Oct 19	10.40230 -0.22	10.63	10.33	10.63	18,104
09 Oct 19	10.62520 -0.15	10.77	10.54	10.77	3,058
08 Oct 19	10.77380 -0.24	11.00	10.61	11.00	5,247
07 Oct 19	11.01150 +0.03	11.03	10.89	10.94	10,669
04 Oct 19	10.98180 +0.00	11.00	10.92	10.98	5,725
03 Oct 19	10.98180 +0.45	11.06	10.52	10.52	16,169
02 Oct 19	10.53600 -0.53	11.06	10.49	11.06	12,791
01 Oct 19	11.07100 +0.15	11.10	10.97	11.07	7,996
30 Sep 19	10.92240 -0.04	11.04	10.85	10.97	12,314
27 Sep 19	10.96690 -0.18	11.10	10.97	11.10	9,933
26 Sep 19	11.14530 +0.68	11.19	10.52	10.55	25,030
25 Sep 19	10.46170 +0.00	10.61	10.27	10.48	19,513
24 Sep 19	10.46170 -0.34	10.85	10.46	10.85	27,937
23 Sep 19	10.80350 -0.06	11.07	10.79	11.07	22,272
20 Sep 19	10.86290 -0.06	11.01	10.82	11.01	7,777
19 Sep 19	10.92240 +0.52	11.03	10.67	10.70	27,684
18 Sep 19	10.40230 +0.45	10.92	10.40	10.88	95,693
17 Sep 19	9.95640 +0.00	9.97	9.88	9.96	10,833
16 Sep 19	9.95640 +0.12	10.00	9.79	9.84	8,546
13 Sep 19	9.83760 -0.10	10.03	9.81	10.02	6,678
12 Sep 19	9.94160 -0.09	10.21	9.81	10.08	10,193
11 Sep 19	10.03070 -0.01	10.10	10.02	10.06	5,752
10 Sep 19	10.04560 +0.00	10.10	10.05	10.06	3,858
09 Sep 19	10.04560 -0.07	10.21	10.03	10.18	5,432
06 Sep 19	10.11990 -0.06	10.19	10.12	10.18	1,588
05 Sep 19	10.17930 -0.06	10.30	10.18	10.18	2,294
04 Sep 19	10.23880 -0.09	10.40	10.19	10.40	4,915
03 Sep 19	10.32800 +0.19	10.48	10.12	10.15	5,070
02 Sep 19	10.13480 -0.03	10.28	10.05	10.25	7,472
30 Aug 19	10.16450 +0.10	10.24	10.02	10.08	3,702
29 Aug 19	10.06050 +0.06	10.12	9.97	10.00	7,071
28 Aug 19	10.00100 -0.18	10.16	9.97	10.16	1,956
27 Aug 19	10.17930 +0.16	10.19	10.02	10.03	2,787
26 Aug 19	10.01590 -0.24	10.40	9.93	10.24	11,515
23 Aug 19	10.25370 -0.07	10.37	10.25	10.34	2,097
22 Aug 19	10.32800 +0.55	10.33	9.81	9.81	4,827
21 Aug 19	9.77810 -0.03	9.88	9.70	9.81	2,312
20 Aug 19	9.80780 +0.01	9.87	9.78	9.87	2,257
19 Aug 19	9.79300 +0.28	9.81	9.51	9.53	3,991
16 Aug 19	9.51060 +0.21	9.51	9.08	9.27	7,235
15 Aug 19	9.30260 -0.37	9.56	9.08	9.56	15,038
14 Aug 19	9.67410 -0.31	9.99	9.29	9.99	12,802
13 Aug 19	9.98620 -0.18	10.15	9.78	10.15	8,556
12 Aug 19	10.16450 -0.10	10.34	10.10	10.33	3,787
09 Aug 19	10.26850 -0.24	10.51	10.22	10.51	2,220
08 Aug 19	10.50630 +0.15	10.57	10.37	10.37	1,824
07 Aug 19	10.35770 +0.18	10.51	10.18	10.18	7,799
06 Aug 19	10.17930 -0.65	10.77	10.10	10.77	18,401
05 Aug 19	10.83320 +0.00	10.92	10.63	10.92	5,303
02 Aug 19	10.83320 +0.21	10.86	10.37	10.52	8,431
01 Aug 19	10.62520 -0.09	10.86	10.57	10.63	5,655
31 Jul 19	10.71430 -0.27	10.98	10.63	10.98	5,294
30 Jul 19	10.98180 -0.10	11.09	10.95	11.09	2,759
29 Jul 19	11.08580 +0.19	11.12	10.89	10.89	4,466
26 Jul 19	10.89260 -0.03	11.25	10.85	11.15	12,408
25 Jul 19	10.92240 -0.09	11.10	10.80	11.00	4,531
24 Jul 19	11.01150 -0.34	11.37	10.63	11.37	9,176
23 Jul 19	11.35330 +0.12	11.35	11.03	11.10	6,980
22 Jul 19	11.23440 -0.13	11.41	11.09	11.37	7,587
19 Jul 19	11.36820 +0.28	11.37	11.15	11.15	12,817
18 Jul 19	11.08580 -0.36	11.35	10.79	11.22	19,455
17 Jul 19	11.44250 -0.56	11.96	11.37	11.92	15,055
16 Jul 19	12.00720 -0.07	12.19	11.92	12.19	3,438
15 Jul 19	12.08150 +0.16	12.19	11.89	11.89	10,163
12 Jul 19	11.91800 -0.16	12.16	11.92	12.13	5,410
11 Jul 19	12.08150 +0.00	12.16	12.01	12.08	9,022
10 Jul 19	12.08150 -0.06	12.19	11.93	12.19	6,275
09 Jul 19	12.14090 +0.06	12.26	11.89	12.08	17,640
08 Jul 19	12.08150 -0.22	12.33	12.04	12.33	5,840
05 Jul 19	12.30440 +0.28	12.38	12.02	12.02	4,752
04 Jul 19	12.02200 -0.55	12.33	11.89	12.29	11,515
03 Jul 19	12.57190 -0.06	12.71	12.35	12.71	11,177
02 Jul 19	12.63130 +0.22	12.72	12.54	12.60	31,938
01 Jul 19	12.40840 +0.31	12.78	12.38	12.38	32,857
28 Jun 19	12.09630 -0.36	12.38	12.04	12.38	6,601
27 Jun 19	12.45300 -0.10	12.54	12.23	12.54	7,362
26 Jun 19	12.55700 +0.25	12.56	12.04	12.30	36,186
25 Jun 19	12.30440 -0.16	12.53	12.13	12.45	8,610
24 Jun 19	12.46780 +0.07	12.63	12.29	12.36	8,937
21 Jun 19	12.39350 -0.16	12.77	11.53	12.77	31,652
20 Jun 19	12.55700 +0.31	12.97	12.38	12.38	54,219
19 Jun 19	12.24490 +0.10	12.26	12.04	12.14	8,731
18 Jun 19	12.14090 +0.34	12.32	11.75	11.81	12,713
17 Jun 19	11.79910 -0.42	12.33	11.75	12.26	12,437
14 Jun 19	12.21520 -0.03	12.33	11.92	12.24	14,322
13 Jun 19	12.24490 +0.18	12.26	12.02	12.04	12,036
12 Jun 19	12.06660 +0.18	12.14	11.47	11.78	19,522
11 Jun 19	11.88830 +0.42	11.89	11.31	11.49	33,155
10 Jun 19	11.47220 +0.49	11.52	11.09	11.10	17,293
07 Jun 19	10.98180 +0.24	11.01	10.74	10.74	6,987
06 Jun 19	10.74400 +0.01	11.06	10.67	10.74	8,336
05 Jun 19	10.72920 +0.18	10.76	10.49	10.54	5,374
04 Jun 19	10.55090 +0.24	10.68	10.31	10.31	5,896
03 Jun 19	10.31310 -0.09	10.40	10.24	10.40	4,516
31 May 19	10.40230 +0.07	10.42	10.10	10.42	6,654
30 May 19	10.32800 +0.04	10.42	10.25	10.28	3,853
29 May 19	10.28340 -0.09	10.37	10.25	10.37	5,847
28 May 19	10.37250 +0.09	10.51	10.25	10.30	8,886
27 May 19	10.28340 +0.09	10.68	10.12	10.33	11,621
24 May 19	10.19420 +0.46	10.19	9.73	9.73	9,999
23 May 19	9.73350 -0.07	10.10	9.72	10.08	19,613
22 May 19	9.80780 -0.04	9.88	9.81	9.87	2,808
21 May 19	9.85240 -0.01	9.96	9.85	9.85	4,146
20 May 19	9.86730 -0.39	10.36	9.81	10.34	7,899
17 May 19	10.25370 -0.06	10.34	10.18	10.33	2,644
16 May 19	10.31310 -0.09	10.40	9.96	10.40	4,439
15 May 19	10.40230 +0.45	10.40	9.88	10.02	8,055
14 May 19	9.95640 -0.10	10.10	9.96	10.05	13,321
13 May 19	10.06050 -0.07	10.37	10.06	10.22	10,786
10 May 19	10.13480 -0.01	10.34	10.06	10.15	5,560
09 May 19	10.14960 -0.31	10.48	10.13	10.46	7,487
08 May 19	10.46170 +0.04	10.49	10.42	10.42	2,588
07 May 19	10.41710 -0.24	10.76	10.42	10.65	5,592
06 May 19	10.65490 -0.34	10.95	10.16	10.89	22,329
03 May 19	10.99670 -0.13	11.15	10.85	11.15	7,858
02 May 19	11.13040 +0.03	11.22	11.10	11.18	6,984
30 Apr 19	11.10070 +0.03	11.18	11.04	11.07	4,559
29 Apr 19	11.07100 -0.27	11.41	11.00	11.37	7,429
26 Apr 19	11.33850 -0.10	11.74	11.16	11.46	10,486
25 Apr 19	11.44250 +0.22	11.44	11.16	11.22	9,341
24 Apr 19	11.21960 -0.31	11.55	11.19	11.53	13,646
23 Apr 19	11.53160 -0.21	11.72	11.53	11.72	6,369
18 Apr 19	11.73970 +0.01	11.74	11.29	11.72	15,703
17 Apr 19	11.72480 +0.42	11.77	11.35	11.46	16,807
16 Apr 19	11.30870 +0.03	11.52	11.28	11.29	15,246
15 Apr 19	11.27900 +0.22	11.29	11.00	11.06	20,151
12 Apr 19	11.05610 +0.04	11.07	10.97	11.07	14,545
11 Apr 19	11.01150 +0.03	11.09	10.88	10.98	13,799
10 Apr 19	10.98180 +0.16	10.98	10.77	10.85	5,702
09 Apr 19	10.81830 -0.25	11.10	10.77	11.07	17,972
08 Apr 19	11.07100 +0.19	11.13	10.77	10.97	27,912
05 Apr 19	10.87780 +0.36	10.95	10.51	10.52	23,786
04 Apr 19	10.52110 -0.15	10.76	10.33	10.70	16,076
03 Apr 19	10.66970 +0.15	10.82	10.58	10.77	33,029
02 Apr 19	10.52110 +0.36	10.57	10.24	10.24	24,768
01 Apr 19	10.16450 +0.37	10.40	9.82	9.82	35,150
29 Mar 19	9.79300 +0.10	10.03	9.72	9.73	17,925
28 Mar 19	9.68900 +0.28	9.70	9.42	9.42	11,695
27 Mar 19	9.40660 -0.12	9.70	9.41	9.58	12,955
26 Mar 19	9.52550 +0.39	9.73	9.30	9.30	22,982
25 Mar 19	9.13910 -0.18	9.41	8.95	9.32	17,725
22 Mar 19	9.31740 -0.12	9.44	8.68	9.44	25,652
21 Mar 19	9.43630 +0.07	9.47	9.20	9.36	11,092
20 Mar 19	9.36200 -0.19	9.81	9.21	9.58	21,032
19 Mar 19	9.55520 +1.20	11.19	9.20	11.15	82,865
15 Mar 19	8.35150 +0.36	8.52	8.17	8.49	13,183
14 Mar 19	7.99490 +0.01	8.08	7.89	7.98	8,407
13 Mar 19	7.98000 -0.19	8.41	7.88	8.22	14,507
12 Mar 19	8.17320 -0.18	8.40	8.08	8.40	13,447
11 Mar 19	8.35150 +0.36	8.72	8.29	8.62	20,159
08 Mar 19	7.99490 -0.07	8.16	7.88	8.07	6,055
07 Mar 19	8.06920 -0.10	8.19	8.01	8.17	5,213
06 Mar 19	8.17320 +0.15	8.19	8.05	8.08	4,760
05 Mar 19	8.02460 -0.03	8.20	7.86	8.05	18,764
04 Mar 19	8.05430 -0.15	8.31	7.92	8.25	19,217
01 Mar 19	8.20290 +0.19	8.28	8.02	8.02	26,779
28 Feb 19	8.00970 +0.28	8.02	7.88	7.92	9,837
27 Feb 19	7.72740 -0.22	7.95	7.73	7.95	9,718
26 Feb 19	7.95030 -0.06	8.02	7.92	8.02	5,095
25 Feb 19	8.00970 +0.25	8.01	7.80	7.80	3,991
22 Feb 19	7.75710 +0.00	7.89	7.65	7.80	3,185
21 Feb 19	7.75710 -0.33	8.10	7.49	8.10	12,254
20 Feb 19	8.08400 -0.03	8.16	8.08	8.13	2,557
19 Feb 19	8.11380 -0.06	8.31	8.07	8.31	2,361
18 Feb 19	8.17320 -0.07	8.37	8.17	8.25	8,621
15 Feb 19	8.24750 +0.01	8.29	8.23	8.26	3,783
14 Feb 19	8.23260 +0.01	8.23	8.20	8.22	2,206
13 Feb 19	8.21780 +0.04	8.28	8.19	8.19	2,784
12 Feb 19	8.17320 +0.01	8.26	8.14	8.16	7,613
11 Feb 19	8.15830 +0.04	8.25	8.11	8.11	3,780
08 Feb 19	8.11380 +0.03	8.13	8.08	8.08	3,894
07 Feb 19	8.08400 -0.01	8.13	8.02	8.07	13,936
06 Feb 19	8.09890 -0.12	8.16	8.05	8.14	11,886
05 Feb 19	8.21780 +0.22	8.38	7.99	7.99	11,514
04 Feb 19	7.99490 -0.24	8.53	7.82	8.23	13,616
01 Feb 19	8.23260 +0.03	8.49	8.22	8.31	13,318
31 Jan 19	8.20290 +0.09	8.20	7.97	7.98	6,678
30 Jan 19	8.11380 +0.48	8.11	7.67	7.79	10,212
29 Jan 19	7.63820 +0.30	7.70	7.47	7.47	8,640
28 Jan 19	7.33360 +0.11	7.36	7.22	7.36	5,383
25 Jan 19	7.22210 +0.19	7.28	6.99	7.04	5,328
24 Jan 19	7.03640 +0.04	7.10	6.99	7.00	2,092
23 Jan 19	6.99180 -0.38	7.21	6.95	7.21	8,897
22 Jan 19	7.37070 -0.15	7.53	7.37	7.53	2,000
21 Jan 19	7.51930 -0.24	7.79	7.46	7.76	4,788
18 Jan 19	7.75710 +0.37	7.80	7.39	7.45	12,266
17 Jan 19	7.38560 +0.01	7.41	7.32	7.38	2,249
16 Jan 19	7.37070 -0.04	7.46	7.32	7.42	2,018
15 Jan 19	7.41530 +0.02	7.43	7.33	7.42	3,885
14 Jan 19	7.39300 +0.00	7.47	7.29	7.39	4,114
11 Jan 19	7.39300 +0.00	7.56	7.32	7.46	4,227
10 Jan 19	7.39300 +0.01	7.50	7.28	7.39	7,149
09 Jan 19	7.37820 +0.36	7.49	6.98	7.03	11,677
08 Jan 19	7.01410 +0.11	7.10	6.90	6.90	3,178
07 Jan 19	6.90260 +0.07	7.11	6.85	6.85	9,393
04 Jan 19	6.83580 +0.53	6.92	6.43	6.43	11,215
03 Jan 19	6.30820 +0.14	6.33	6.17	6.18	3,238
02 Jan 19	6.16710 -0.08	6.26	6.14	6.26	2,461
31 Dec 18	6.24880 +0.27	6.30	6.03	6.03	6,414
28 Dec 18	5.97390 +0.21	6.00	5.78	5.78	4,743
27 Dec 18	5.76580 -0.13	5.94	5.76	5.92	14,232
24 Dec 18	5.89210 +0.00	5.92	5.82	5.87	3,884
21 Dec 18	5.89210 +0.02	5.97	5.83	5.86	9,747
20 Dec 18	5.86980 -0.13	6.00	5.87	5.95	10,089
19 Dec 18	5.99620 +0.25	6.08	5.65	6.08	19,672
18 Dec 18	5.75100 -0.19	5.94	5.62	5.94	11,403
17 Dec 18	5.94410 -0.09	6.06	5.42	6.02	20,308
14 Dec 18	6.03330 -0.38	6.40	5.94	6.39	21,778
13 Dec 18	6.41220 -0.22	6.69	6.40	6.62	11,329
12 Dec 18	6.63520 -0.05	6.72	6.61	6.69	6,749
11 Dec 18	6.68720 -0.01	6.75	6.43	6.75	17,811
10 Dec 18	6.69460 -0.07	6.80	6.69	6.80	7,423
07 Dec 18	6.76150 -0.02	6.87	6.76	6.78	10,156
06 Dec 18	6.78380 -0.14	6.90	6.78	6.84	10,452
05 Dec 18	6.92490 -0.30	7.06	6.84	7.04	13,336
04 Dec 18	7.22960 -0.09	7.32	7.13	7.30	4,257
03 Dec 18	7.31870 +0.20	7.42	7.19	7.30	11,345
30 Nov 18	7.11810 +0.11	7.18	7.07	7.13	10,166
29 Nov 18	7.00670 +0.21	7.04	6.72	6.81	21,783
28 Nov 18	6.79860 -0.04	6.88	6.73	6.88	7,520
27 Nov 18	6.84320 +0.19	6.90	6.69	6.75	13,454
26 Nov 18	6.65000 -0.04	6.69	6.61	6.69	8,453
23 Nov 18	6.68720 -0.05	6.78	6.69	6.74	26,167
22 Nov 18	6.73920 -0.02	6.82	6.70	6.76	3,405
21 Nov 18	6.76150 +0.04	6.85	6.69	6.69	8,495
20 Nov 18	6.72430 -0.28	7.01	6.66	7.01	12,842
19 Nov 18	7.00670 +0.13	7.10	6.87	6.95	18,267
16 Nov 18	6.88030 -0.01	6.92	6.82	6.90	5,484
15 Nov 18	6.88780 -0.01	6.92	6.74	6.90	7,272
14 Nov 18	6.89520 -0.12	7.02	6.72	7.02	10,124
13 Nov 18	7.01410 +0.10	7.06	6.88	6.88	5,302
12 Nov 18	6.91010 -0.04	6.98	6.87	6.98	5,495
09 Nov 18	6.94720 -0.16	7.07	6.92	7.07	8,815
08 Nov 18	7.10330 -0.10	7.28	7.04	7.28	16,337
07 Nov 18	7.19980 -0.16	7.43	7.13	7.42	14,328
06 Nov 18	7.36330 -0.27	7.59	7.36	7.59	11,266
05 Nov 18	7.63820 +0.15	7.71	7.49	7.50	18,466
02 Nov 18	7.48960 +0.10	7.64	7.39	7.42	20,713
01 Nov 18	7.39300 -0.01	7.43	7.33	7.41	12,002
31 Oct 18	7.40790 +0.09	7.43	7.32	7.32	11,891
30 Oct 18	7.31870 -0.13	7.47	7.32	7.45	7,478
29 Oct 18	7.44500 +0.01	7.52	7.32	7.32	5,199
26 Oct 18	7.43020 -0.07	7.52	7.13	7.50	13,241
25 Oct 18	7.50450 +0.12	7.73	7.06	7.37	25,276
24 Oct 18	7.38560 -0.18	7.61	7.39	7.61	8,341
23 Oct 18	7.56390 -0.61	8.17	7.43	8.17	20,905
22 Oct 18	8.17320 +0.24	8.17	7.92	7.95	3,881
19 Oct 18	7.93540 -0.24	8.22	7.88	8.17	9,512
18 Oct 18	8.17320 -0.28	8.25	8.01	8.19	11,973
17 Oct 18	8.45550 -0.39	8.90	8.31	8.87	9,145
16 Oct 18	8.84190 +0.16	8.89	8.65	8.68	2,849
15 Oct 18	8.67850 +0.37	8.69	8.38	8.38	4,616
12 Oct 18	8.30690 +0.12	8.32	8.16	8.32	13,024
11 Oct 18	8.18810 -0.73	8.90	8.17	8.81	16,533
10 Oct 18	8.91620 -0.58	9.51	8.84	9.50	12,437
09 Oct 18	9.49580 -0.09	9.61	9.41	9.60	3,182
08 Oct 18	9.58490 -0.15	9.76	9.51	9.75	6,997
05 Oct 18	9.73350 -0.09	10.00	9.73	9.81	4,146
04 Oct 18	9.82270 -0.04	9.88	9.75	9.87	1,159
03 Oct 18	9.86730 +0.13	9.87	9.73	9.73	3,259
02 Oct 18	9.73350 +0.12	9.76	9.54	9.61	4,861
01 Oct 18	9.61470 -0.42	10.06	9.06	10.06	13,962
28 Sep 18	10.03070 -0.15	10.18	10.02	10.18	1,894
27 Sep 18	10.17930 +0.04	10.18	10.05	10.16	3,897
26 Sep 18	10.13480 -0.04	10.18	10.09	10.18	2,451
25 Sep 18	10.17930 +0.06	10.19	10.10	10.10	7,534
24 Sep 18	10.11990 -0.03	10.18	10.10	10.18	7,635
21 Sep 18	10.14960 -0.01	10.19	10.00	10.16	5,154
20 Sep 18	10.16450 +0.01	10.18	10.15	10.16	3,014
19 Sep 18	10.14960 -0.03	10.19	10.06	10.18	2,091
18 Sep 18	10.17930 -0.01	10.22	10.00	10.21	7,771
17 Sep 18	10.19420 -0.10	10.25	10.19	10.21	2,303
14 Sep 18	10.29820 -0.01	10.33	10.22	10.33	6,293
13 Sep 18	10.31310 +0.00	10.33	10.24	10.31	2,972
12 Sep 18	10.31310 -0.01	10.33	10.22	10.33	11,866
11 Sep 18	10.32800 -0.07	10.45	10.33	10.40	3,743
10 Sep 18	10.40230 +0.22	10.40	10.15	10.16	4,665
07 Sep 18	10.17930 +0.18	10.31	10.02	10.02	3,393
06 Sep 18	10.00100 -0.34	10.37	9.87	10.34	8,306
05 Sep 18	10.34280 -0.06	10.45	10.34	10.42	4,249
04 Sep 18	10.40230 -0.09	10.60	10.37	10.49	3,547
03 Sep 18	10.49140 -0.09	10.63	10.48	10.57	3,488
31 Aug 18	10.58060 +0.03	10.61	10.40	10.55	2,798
30 Aug 18	10.55090 -0.28	10.85	10.25	10.83	8,000
29 Aug 18	10.83320 -0.06	11.03	10.76	10.89	4,578
28 Aug 18	10.89260 +0.07	11.15	10.83	10.83	9,875
27 Aug 18	10.81830 +0.33	10.91	10.49	10.49	6,498
24 Aug 18	10.49140 +0.09	10.55	10.34	10.40	1,786
23 Aug 18	10.40230 +0.04	10.49	10.36	10.36	2,612
22 Aug 18	10.35770 -0.01	10.48	10.31	10.37	2,835
21 Aug 18	10.37250 +0.00	10.40	10.30	10.37	4,560
20 Aug 18	10.37250 -0.10	10.65	10.37	10.57	4,036
17 Aug 18	10.47660 +0.01	10.54	10.33	10.46	3,065
16 Aug 18	10.46170 +0.01	10.52	10.34	10.48	1,902
15 Aug 18	10.44680 +0.04	10.57	10.40	10.40	2,172
14 Aug 18	10.40230 -0.15	10.46	10.33	10.36	4,771
13 Aug 18	10.55090 -0.24	10.77	10.45	10.54	3,466
10 Aug 18	10.78860 +0.24	10.79	10.42	10.48	3,415
09 Aug 18	10.55090 -0.21	10.73	10.54	10.65	3,597
08 Aug 18	10.75890 -0.03	10.80	10.65	10.79	2,885
07 Aug 18	10.78860 -0.06	10.86	10.76	10.85	1,678
06 Aug 18	10.84810 -0.30	11.15	10.74	11.15	4,397
03 Aug 18	11.14530 +0.00	11.15	11.07	11.15	2,330
02 Aug 18	11.14530 +0.00	11.16	11.12	11.13	1,659
01 Aug 18	11.14530 +0.00	11.22	11.12	11.15	1,949
31 Jul 18	11.14530 -0.15	11.29	11.13	11.29	1,853
30 Jul 18	11.29390 +0.22	11.38	11.07	11.07	5,572
27 Jul 18	11.07100 -0.03	11.15	10.98	11.10	5,439
26 Jul 18	11.10070 +0.22	11.15	10.82	10.85	4,666
25 Jul 18	10.87780 +0.03	10.89	10.85	10.86	1,454
24 Jul 18	10.84810 +0.04	10.89	10.79	10.82	3,848
23 Jul 18	10.80350 +0.16	10.80	10.70	10.80	1,977
20 Jul 18	10.64000 -0.21	10.85	10.48	10.85	5,017
19 Jul 18	10.84810 +0.28	10.86	10.57	10.57	5,807
18 Jul 18	10.56570 +0.03	10.57	10.43	10.54	1,765
17 Jul 18	10.53600 +0.52	10.58	10.03	10.06	14,828
16 Jul 18	10.01590 +0.03	10.05	9.84	9.99	6,546
13 Jul 18	9.98620 -0.09	10.08	9.91	10.08	5,228
12 Jul 18	10.07530 -0.01	10.10	10.03	10.09	2,643
11 Jul 18	10.09020 -0.03	10.12	10.08	10.10	5,132
10 Jul 18	10.11990 +0.01	10.16	10.08	10.13	4,858
09 Jul 18	10.10500 -0.01	10.15	10.09	10.12	4,617
06 Jul 18	10.11990 -0.09	10.22	10.09	10.18	6,926
05 Jul 18	10.20910 -0.04	10.31	10.21	10.25	6,037
04 Jul 18	10.25370 -0.25	10.51	10.24	10.51	7,666
03 Jul 18	10.50630 -0.09	10.61	10.42	10.60	9,999
02 Jul 18	10.59540 +0.01	10.61	10.52	10.60	1,832
29 Jun 18	10.58060 -0.31	10.92	10.55	10.89	9,632
28 Jun 18	10.89260 -0.16	11.07	10.85	11.07	2,443
27 Jun 18	11.05610 -0.04	11.15	11.06	11.10	1,246
26 Jun 18	11.10070 -0.12	11.23	11.07	11.23	3,822
25 Jun 18	11.21960 -0.07	11.50	11.22	11.50	27,781
22 Jun 18	11.29390 +0.07	11.47	11.18	11.23	2,331
21 Jun 18	11.21960 +0.03	11.29	11.19	11.19	767
20 Jun 18	11.18990 -0.39	11.58	11.18	11.58	6,522
19 Jun 18	11.57620 -0.40	11.77	11.28	11.74	9,785
18 Jun 18	11.97750 +0.36	11.99	11.59	11.65	11,917
15 Jun 18	11.62080 +0.18	11.64	11.20	11.44	11,357
14 Jun 18	11.44250 +0.30	11.50	11.25	11.32	8,006
13 Jun 18	11.14530 +0.04	11.34	11.07	11.10	6,150
12 Jun 18	11.10070 +0.04	11.15	10.98	11.06	3,879
11 Jun 18	11.05610 +0.15	11.06	10.83	10.98	3,895
08 Jun 18	10.90750 +0.31	11.07	10.65	10.70	11,392
07 Jun 18	10.59540 +0.16	10.76	10.42	10.45	4,848
06 Jun 18	10.43200 +0.06	10.45	10.34	10.37	2,271
05 Jun 18	10.37250 -0.18	10.63	10.37	10.55	6,878
04 Jun 18	10.55090 +0.21	10.58	10.45	10.45	7,130
01 Jun 18	10.34280 -0.03	10.49	10.34	10.39	14,900
31 May 18	10.37250 -0.13	10.71	10.34	10.54	13,966
30 May 18	10.50630 -0.21	10.77	10.51	10.71	9,602
29 May 18	10.71430 -0.24	10.95	10.55	10.95	13,140
28 May 18	10.95210 -0.25	11.22	10.92	11.22	10,047
25 May 18	11.20470 +0.28	11.22	10.86	10.88	11,354
24 May 18	10.92240 -0.06	11.18	10.89	10.98	8,930
23 May 18	10.98180 -0.16	11.18	10.94	11.15	13,361
22 May 18	11.14530 -0.01	11.23	11.13	11.15	4,799
21 May 18	11.16010 -0.06	11.23	11.16	11.22	3,354
18 May 18	11.21960 -0.09	11.31	11.18	11.29	6,557
17 May 18	11.30870 +0.09	11.47	11.26	11.29	4,539
16 May 18	11.21960 +0.01	11.41	11.09	11.25	11,759
15 May 18	11.20470 -0.68	11.90	11.20	11.89	20,450
14 May 18	11.88830 -0.40	12.29	11.78	12.29	8,608
11 May 18	12.28950 +0.09	12.41	12.27	12.27	5,573
10 May 18	12.20040 -0.09	12.30	12.17	12.30	1,508
09 May 18	12.28950 +0.21	12.47	12.08	12.08	4,764
08 May 18	12.08150 +0.00	12.16	12.02	12.04	2,169
07 May 18	12.08150 -0.24	12.32	12.05	12.32	3,455
04 May 18	12.31920 -0.15	12.47	12.27	12.45	8,451
03 May 18	12.46780 -0.42	12.84	12.45	12.84	5,718
02 May 18	12.88390 +0.21	12.90	12.68	12.88	10,698
30 Apr 18	12.67590 +0.03	12.69	12.54	12.65	3,107
27 Apr 18	12.64620 +0.42	12.65	12.22	12.26	11,993
26 Apr 18	12.23010 +0.37	12.24	11.86	11.89	4,686
25 Apr 18	11.85860 -0.10	12.08	11.86	11.90	5,480
24 Apr 18	11.96260 +0.07	11.98	11.83	11.93	5,023
23 Apr 18	11.88830 +0.07	11.89	11.81	11.87	5,626
20 Apr 18	11.81400 +0.00	11.86	11.78	11.84	1,497
19 Apr 18	11.81400 +0.00	11.86	11.78	11.83	1,869
18 Apr 18	11.81400 +0.00	11.84	11.72	11.81	3,550
17 Apr 18	11.81400 -0.03	11.87	11.80	11.86	2,362
16 Apr 18	11.84370 +0.00	11.89	11.83	11.89	2,349
13 Apr 18	11.84370 -0.06	12.01	11.80	11.90	3,134
12 Apr 18	11.90320 +0.10	11.90	11.67	11.89	4,184
11 Apr 18	11.79910 -0.07	11.93	11.70	11.92	50,386
10 Apr 18	11.87340 +0.48	11.93	11.43	11.47	13,225
09 Apr 18	11.39790 +0.62	11.40	11.00	11.00	12,281
06 Apr 18	10.77380 +0.40	10.80	10.37	10.37	8,889
05 Apr 18	10.37250 -0.09	10.48	9.99	10.43	34,163
04 Apr 18	10.46170 -0.13	10.65	10.30	10.63	18,931
03 Apr 18	10.59540 -0.58	11.00	10.48	11.00	16,796
29 Mar 18	11.17500 +0.10	11.19	11.07	11.09	5,582
28 Mar 18	11.07100 -0.16	11.20	11.01	11.20	3,576
27 Mar 18	11.23440 +0.24	11.44	11.03	11.03	11,091
26 Mar 18	10.99670 +0.21	11.04	10.83	10.83	5,103
23 Mar 18	10.78860 -0.12	11.01	10.79	10.92	6,655
22 Mar 18	10.90750 -0.24	11.23	10.76	11.15	13,804
21 Mar 18	11.14530 -0.12	11.29	11.15	11.28	5,396
20 Mar 18	11.26420 -0.16	11.44	11.26	11.43	6,870
19 Mar 18	11.42760 +0.03	11.52	11.41	11.41	4,845
16 Mar 18	11.39790 -0.10	11.50	11.25	11.50	7,303
15 Mar 18	11.50190 -0.01	11.55	11.34	11.55	8,414
14 Mar 18	11.51680 -0.31	11.95	11.44	11.95	7,781
13 Mar 18	11.82880 +0.00	11.99	11.81	11.83	7,149
12 Mar 18	11.82880 +0.24	11.89	11.53	11.59	6,410
09 Mar 18	11.59110 -0.06	11.64	11.52	11.56	6,275
08 Mar 18	11.65050 -0.19	11.90	11.52	11.84	10,999
07 Mar 18	11.84370 +0.00	11.87	11.72	11.86	4,330
06 Mar 18	11.84370 -0.04	12.08	11.74	11.89	10,393
05 Mar 18	11.88830 +0.04	11.99	11.81	11.95	4,275
02 Mar 18	11.84370 -0.53	12.51	11.75	12.42	8,919
01 Mar 18	12.37870 -0.30	12.71	12.30	12.71	4,921
28 Feb 18	12.67590 -0.15	12.82	12.32	12.82	12,297
27 Feb 18	12.82450 -0.06	12.96	12.78	12.88	2,865
26 Feb 18	12.88390 -0.10	12.99	12.87	12.90	2,832
23 Feb 18	12.98800 +0.51	13.08	12.54	12.71	25,385
22 Feb 18	12.48270 -0.10	12.63	12.36	12.57	10,579
21 Feb 18	12.58670 +0.00	12.63	12.48	12.59	5,617
20 Feb 18	12.58670 -0.04	12.66	12.57	12.63	4,919
19 Feb 18	12.63130 -0.07	13.08	12.63	12.82	5,591
16 Feb 18	12.70560 +0.22	12.88	12.53	12.53	4,903
15 Feb 18	12.48270 +0.31	12.59	12.29	12.29	6,836
14 Feb 18	12.17060 +0.07	12.27	12.02	12.20	3,040
13 Feb 18	12.09630 -0.16	12.57	12.10	12.26	4,857
12 Feb 18	12.25980 +0.07	12.36	12.05	12.19	7,169
09 Feb 18	12.18550 -0.09	12.24	12.01	12.24	6,749
08 Feb 18	12.27470 -0.13	12.45	12.24	12.45	3,910
07 Feb 18	12.40840 +0.37	12.47	12.04	12.17	10,946
06 Feb 18	12.03690 -0.49	12.26	11.89	12.24	14,704
05 Feb 18	12.52730 -0.58	13.12	12.45	13.08	15,940
02 Feb 18	13.10680 -0.27	13.49	13.05	13.49	10,763
01 Feb 18	13.37430 +0.07	13.67	13.31	13.45	7,867
31 Jan 18	13.30000 -0.39	13.60	13.26	13.60	8,027
30 Jan 18	13.68640 -0.37	14.15	13.60	14.06	8,834
29 Jan 18	14.05790 +0.12	14.12	13.94	13.94	9,402
26 Jan 18	13.93900 +0.48	13.95	13.37	13.46	16,478
25 Jan 18	13.46350 -0.01	13.52	13.08	13.51	10,530
24 Jan 18	13.47830 +0.22	13.48	13.17	13.23	11,430
23 Jan 18	13.25540 -0.06	13.36	13.17	13.33	30,305
22 Jan 18	13.31490 -0.04	13.43	13.08	13.36	13,494
19 Jan 18	13.35950 -0.09	13.48	13.27	13.45	3,174
18 Jan 18	13.44860 -0.04	13.51	13.36	13.51	9,699
17 Jan 18	13.49320 -0.01	13.51	13.23	13.51	11,305
16 Jan 18	13.50810 +0.12	13.70	13.42	13.69	24,781
15 Jan 18	13.38920 +0.31	13.46	13.09	13.09	19,567
12 Jan 18	13.07710 +0.28	13.11	12.84	13.00	15,402
11 Jan 18	12.79480 +0.19	12.97	12.60	12.60	16,347
10 Jan 18	12.60160 +0.00	12.96	12.60	12.85	22,464
09 Jan 18	12.60160 -0.09	12.74	12.60	12.69	7,929
08 Jan 18	12.69070 +0.28	12.85	12.11	12.41	28,261
05 Jan 18	12.40840 +0.30	12.47	12.14	12.19	16,575
04 Jan 18	12.11120 -0.13	12.29	11.99	12.26	21,391
03 Jan 18	12.24490 -0.16	12.79	11.89	12.41	44,990
02 Jan 18	12.40840 +0.77	12.93	11.78	11.81	39,452
29 Dec 17	11.64310 +0.13	11.78	11.55	11.55	13,774
28 Dec 17	11.50940 +0.55	11.63	10.86	10.98	24,638
27 Dec 17	10.95950 +0.27	10.98	10.51	10.69	36,139
22 Dec 17	10.69200 -0.59	11.07	10.69	11.00	51,105
21 Dec 17	11.27900 -0.06	11.37	11.00	11.35	21,453
20 Dec 17	11.33850 -0.35	11.74	11.10	11.69	41,577
19 Dec 17	11.68770 -0.32	11.93	11.55	11.93	38,784
18 Dec 17	12.00720 -0.58	12.73	11.94	12.63	20,051
15 Dec 17	12.58670 +1.04	12.63	11.49	11.49	57,130
14 Dec 17	11.54650 -0.03	11.65	11.50	11.55	7,332
13 Dec 17	11.57620 -0.04	11.64	11.38	11.59	22,261
12 Dec 17	11.62080 -0.19	11.84	11.56	11.84	8,274
11 Dec 17	11.81400 +0.62	11.81	10.96	11.23	42,295
08 Dec 17	11.19730 +0.01	11.41	10.77	11.15	54,820
07 Dec 17	11.18240 -0.38	11.73	11.13	11.47	20,910
06 Dec 17	11.56140 -0.30	11.87	10.78	11.76	75,860
05 Dec 17	11.85860 -0.27	12.28	11.58	12.19	17,362
04 Dec 17	12.13350 -0.22	12.39	11.92	12.28	12,456
01 Dec 17	12.34900 +0.08	12.41	12.27	12.33	6,054
30 Nov 17	12.26720 -0.66	13.11	11.96	12.93	42,010
29 Nov 17	12.92850 -0.29	13.30	12.93	13.22	6,610
28 Nov 17	13.21830 +0.05	13.53	13.00	13.30	9,088
27 Nov 17	13.16630 +0.30	13.37	12.72	12.88	16,534
24 Nov 17	12.86910 +0.35	12.87	12.45	12.63	7,633
23 Nov 17	12.51990 -0.31	12.99	12.45	12.71	31,352
22 Nov 17	12.83190 +0.05	12.83	12.67	12.78	6,122
21 Nov 17	12.77990 +0.51	12.95	12.26	12.27	14,873
20 Nov 17	12.26720 +0.08	12.34	11.92	12.13	9,176
17 Nov 17	12.18550 -0.16	12.34	12.11	12.34	11,752
16 Nov 17	12.34900 -0.13	12.48	12.32	12.48	5,450
15 Nov 17	12.48270 +0.19	12.49	12.26	12.30	9,049
14 Nov 17	12.28950 +0.14	12.51	11.89	12.04	17,991
13 Nov 17	12.14830 -0.36	12.49	12.10	12.34	23,375
10 Nov 17	12.50500 -0.39	12.89	12.22	12.82	34,982
09 Nov 17	12.89140 -0.53	13.52	12.88	13.26	25,407
08 Nov 17	13.41890 -0.44	13.86	13.40	13.81	14,315
07 Nov 17	13.85730 -0.07	13.93	13.79	13.93	5,359
06 Nov 17	13.93160 -0.02	14.12	13.88	13.93	8,247
03 Nov 17	13.95390 -0.19	14.24	13.94	14.15	8,596
02 Nov 17	14.14710 -0.13	14.34	14.15	14.31	6,939
01 Nov 17	14.28080 -0.01	14.33	14.27	14.30	2,242
31 Oct 17	14.29570 -0.16	14.56	14.23	14.39	11,617
30 Oct 17	14.45910 -0.33	14.76	14.36	14.76	10,525
27 Oct 17	14.79350 -0.50	15.27	14.56	15.27	22,883
26 Oct 17	15.29130 -0.01	15.37	14.27	15.06	62,347
25 Oct 17	15.30620 +0.04	15.47	15.25	15.27	8,717
24 Oct 17	15.26900 +0.22	15.30	14.79	15.06	15,687
23 Oct 17	15.05350 -0.19	15.24	14.85	15.23	14,200
20 Oct 17	15.23930 +0.07	15.37	15.16	15.16	21,409
19 Oct 17	15.16500 -0.50	15.71	15.10	15.71	14,438
18 Oct 17	15.66280 -0.03	15.81	15.66	15.81	25,386
17 Oct 17	15.69250 -0.25	15.95	15.66	15.95	5,579
16 Oct 17	15.94520 +0.01	15.95	15.75	15.94	5,382
13 Oct 17	15.93770 -0.02	16.01	15.89	15.96	17,502
12 Oct 17	15.96000 +0.09	16.08	15.83	15.94	6,250
11 Oct 17	15.87090 +0.14	15.90	15.61	15.73	2,426
10 Oct 17	15.72970 +0.05	15.79	15.63	15.63	5,249
09 Oct 17	15.67770 +0.01	15.75	15.49	15.53	5,291
06 Oct 17	15.66280 +0.05	15.80	15.56	15.60	6,695
05 Oct 17	15.61080 -0.07	15.90	15.61	15.83	7,078
04 Oct 17	15.68510 +0.08	15.81	15.43	15.60	5,571
03 Oct 17	15.60340 -0.19	15.71	15.60	15.71	4,754
02 Oct 17	15.78910 +0.11	15.79	15.40	15.68	7,269
29 Sep 17	15.67770 -0.14	15.83	15.68	15.82	3,278
28 Sep 17	15.81890 +0.01	15.90	15.77	15.82	3,740
27 Sep 17	15.81140 -0.31	16.15	15.76	16.15	6,351
26 Sep 17	16.12350 +0.56	16.12	15.49	15.58	19,276
25 Sep 17	15.56620 +0.11	15.57	15.46	15.46	5,663
22 Sep 17	15.45480 +0.15	15.45	15.22	15.34	8,144
21 Sep 17	15.30620 +0.58	15.31	14.76	14.79	10,258
20 Sep 17	14.72660 +0.09	14.73	14.60	14.64	4,850
19 Sep 17	14.63750 +0.01	14.64	14.27	14.62	18,050
18 Sep 17	14.62260 -0.04	14.67	14.53	14.59	7,850
15 Sep 17	14.66720 +0.03	14.70	14.56	14.70	5,446
14 Sep 17	14.63750 -0.01	14.73	14.56	14.68	13,901
13 Sep 17	14.64490 -0.16	14.79	14.60	14.78	12,450
12 Sep 17	14.80840 -0.27	15.09	14.78	15.09	16,414
11 Sep 17	15.08330 +0.14	15.21	14.73	14.86	26,146
08 Sep 17	14.94210 -0.13	15.03	14.90	14.96	5,910
07 Sep 17	15.06840 -0.20	15.34	14.96	15.28	5,146
06 Sep 17	15.26900 +0.27	15.27	14.98	15.00	6,022
05 Sep 17	15.00150 -0.09	15.14	14.97	14.99	7,593
04 Sep 17	15.09070 +0.18	15.22	14.93	14.93	9,607
01 Sep 17	14.91240 +0.09	15.01	14.86	14.86	5,222
31 Aug 17	14.82320 -0.25	15.14	14.81	15.08	5,992
30 Aug 17	15.07580 -0.33	15.44	15.08	15.42	7,140
29 Aug 17	15.41020 -0.13	15.63	15.32	15.63	7,602
28 Aug 17	15.53650 +0.20	15.65	15.34	15.34	8,946
25 Aug 17	15.33590 +0.53	15.38	14.79	14.80	4,071
24 Aug 17	14.80090 +0.04	15.05	14.62	14.77	9,502
23 Aug 17	14.76380 -0.04	14.90	14.68	14.82	9,591
22 Aug 17	14.80840 +0.03	15.49	14.71	14.91	7,278
21 Aug 17	14.77860 -0.08	14.97	14.71	14.79	6,862
18 Aug 17	14.86040 -0.26	15.54	14.86	15.13	36,272
17 Aug 17	15.12040 +0.10	15.21	14.97	15.08	7,313
16 Aug 17	15.02380 -0.09	15.29	15.02	15.11	4,901
15 Aug 17	15.11300 -0.01	15.27	15.05	15.13	4,084
14 Aug 17	15.12780 +0.01	15.28	15.12	15.12	3,697
11 Aug 17	15.12040 -0.33	15.48	15.08	15.45	10,701
10 Aug 17	15.44730 -0.24	15.69	15.42	15.69	4,572
09 Aug 17	15.68510 -0.17	15.93	15.45	15.93	4,613
08 Aug 17	15.85600 +0.09	15.97	15.74	15.84	6,970
07 Aug 17	15.76680 +0.50	15.83	15.38	15.38	9,349
04 Aug 17	15.26900 -0.10	15.40	15.18	15.40	5,146
03 Aug 17	15.37300 +0.03	15.43	15.19	15.36	9,149
02 Aug 17	15.34330 -0.11	15.49	15.32	15.43	5,904
01 Aug 17	15.45480 -0.15	16.20	15.31	15.73	7,044
31 Jul 17	15.60340 -0.30	15.90	15.11	15.90	54,523
28 Jul 17	15.90060 -0.19	16.09	15.30	16.09	23,454
27 Jul 17	16.08630 -1.23	16.94	16.09	16.83	39,828
26 Jul 17	17.31230 +0.22	17.31	17.12	17.16	14,613
25 Jul 17	17.08940 +0.18	17.16	16.94	16.97	10,985
24 Jul 17	16.91110 -0.16	17.07	16.78	17.05	8,657
21 Jul 17	17.06710 +0.13	17.07	16.88	16.94	5,596
20 Jul 17	16.94080 +0.05	17.04	16.88	16.88	2,886
19 Jul 17	16.88880 +0.01	16.99	16.88	16.88	5,003
18 Jul 17	16.88140 +0.07	17.02	16.81	16.81	10,355
17 Jul 17	16.80710 -0.26	17.15	16.81	17.09	11,435
14 Jul 17	17.06710 +0.13	17.15	16.96	16.96	2,467
13 Jul 17	16.94080 -0.35	17.46	16.94	17.46	8,806
12 Jul 17	17.29000 +0.01	17.45	17.15	17.27	21,790
11 Jul 17	17.28260 -0.02	17.36	17.20	17.31	2,213
10 Jul 17	17.30490 -0.03	17.36	17.23	17.36	2,888
07 Jul 17	17.33460 +0.06	17.36	17.18	17.22	5,329
06 Jul 17	17.27520 -0.11	17.46	17.18	17.38	7,409
05 Jul 17	17.38660 -0.13	17.45	17.20	17.45	9,165
04 Jul 17	17.51290 -0.02	17.61	17.39	17.54	4,926
03 Jul 17	17.53520 -0.10	17.68	17.33	17.65	9,402
30 Jun 17	17.63930 +0.16	17.71	17.42	17.65	9,817
29 Jun 17	17.47580 -0.36	17.83	17.48	17.83	4,929
28 Jun 17	17.83990 -0.13	17.97	17.57	17.91	10,691
27 Jun 17	17.97360 +0.15	17.97	17.46	17.74	15,854
26 Jun 17	17.82500 +0.14	17.91	17.62	17.83	38,741
23 Jun 17	17.68380 -0.07	17.91	17.57	17.85	15,702
22 Jun 17	17.75070 -0.13	17.91	17.62	17.83	11,677
21 Jun 17	17.88440 +0.16	17.96	17.71	17.83	31,044
20 Jun 17	17.72100 +0.21	18.20	17.72	17.83	40,801
19 Jun 17	17.51290 -0.17	18.11	17.48	17.83	33,089
16 Jun 17	17.68380 +1.25	17.77	16.38	16.42	40,677
15 Jun 17	16.43560 -0.20	16.51	16.21	16.36	19,115
14 Jun 17	16.63620 +0.12	16.75	16.52	16.52	8,545
13 Jun 17	16.51730 -0.09	17.04	16.42	16.47	10,671
12 Jun 17	16.60650 -0.51	17.57	16.16	17.20	19,055
09 Jun 17	17.11170 -0.36	17.54	17.09	17.48	9,587
08 Jun 17	17.47580 +0.14	17.68	17.33	17.33	11,263
07 Jun 17	17.33460 +0.05	17.36	17.20	17.28	7,416
06 Jun 17	17.28260 +0.07	17.45	17.16	17.22	6,862
05 Jun 17	17.21570 +0.24	17.46	17.20	17.25	4,610
02 Jun 17	16.97800 -0.13	17.33	16.98	17.11	9,399
01 Jun 17	17.11170 +0.21	17.13	16.96	17.04	7,582
31 May 17	16.90370 -0.72	17.61	16.72	17.61	37,424
30 May 17	17.62440 -0.39	17.98	17.62	17.98	20,209
29 May 17	18.01080 -0.04	18.19	17.83	18.12	19,552
26 May 17	18.05530 +0.19	18.06	17.59	17.86	36,300
25 May 17	17.86220 +0.03	17.89	17.76	17.89	14,270
24 May 17	17.83240 -0.60	18.33	17.76	18.33	59,147
23 May 17	18.43430 +1.46	18.43	16.97	16.98	217,025
22 May 17	16.97050 +0.88	16.97	16.24	16.29	62,355
19 May 17	16.08630 +0.32	16.23	15.75	15.75	23,126
18 May 17	15.76680 -0.21	15.97	15.57	15.97	20,839
17 May 17	15.97490 -0.12	16.10	15.81	16.09	20,765
16 May 17	16.09380 +0.53	16.23	15.90	15.97	49,145
15 May 17	15.56620 -0.41	15.82	15.38	15.69	61,383
12 May 17	15.97490 -1.03	17.34	15.81	17.31	154,107
11 May 17	17.00770 +0.45	17.22	16.56	16.69	28,902
10 May 17	16.56190 -0.21	16.79	16.50	16.77	22,143
09 May 17	16.76990 -0.13	16.91	16.44	16.54	22,554
08 May 17	16.90370 +0.59	16.90	16.42	16.51	34,235
05 May 17	16.30920 +0.27	16.31	15.90	15.90	27,506
04 May 17	16.04180 +0.05	16.05	15.85	16.05	10,373
03 May 17	15.98980 +0.46	15.99	15.45	15.49	18,728
02 May 17	15.52910 -0.20	15.73	15.45	15.73	18,925
28 Apr 17	15.72970 +0.07	15.77	15.34	15.40	33,677
27 Apr 17	15.65540 -0.54	15.90	14.86	15.90	41,802
26 Apr 17	16.19780 -0.09	16.71	15.68	16.54	30,747
25 Apr 17	16.28700 +0.54	16.29	15.81	15.81	32,760
24 Apr 17	15.75200 +0.78	15.76	15.45	15.45	18,752
21 Apr 17	14.97180 -0.24	15.23	14.89	15.12	18,898
20 Apr 17	15.20960 +0.42	15.21	14.79	14.83	12,573
19 Apr 17	14.78610 -0.41	15.23	14.67	15.08	16,140
18 Apr 17	15.19470 -0.41	15.59	15.07	15.45	14,252
13 Apr 17	15.60340 +0.33	15.95	15.12	15.25	27,132
12 Apr 17	15.27650 -0.37	15.74	15.23	15.67	11,634
11 Apr 17	15.64800 -0.64	16.29	15.60	16.29	14,852
10 Apr 17	16.28700 +0.02	16.31	16.17	16.31	5,321
07 Apr 17	16.26470 -0.04	16.31	16.20	16.31	3,821
06 Apr 17	16.30180 -0.01	16.50	16.27	16.47	5,500
05 Apr 17	16.30920 -0.04	16.48	16.31	16.36	6,072
04 Apr 17	16.35380 -0.10	16.53	16.35	16.50	8,142
03 Apr 17	16.45790 +0.02	16.50	16.06	16.44	15,817
31 Mar 17	16.43560 -0.20	16.73	16.43	16.67	14,590
30 Mar 17	16.63620 -0.14	16.90	16.59	16.79	22,234
29 Mar 17	16.77730 +0.36	17.00	16.20	16.41	48,796
28 Mar 17	16.41330 +0.33	16.41	15.95	16.08	29,153
27 Mar 17	16.08630 +0.48	16.09	15.77	15.83	26,656
24 Mar 17	15.60340 -0.38	16.04	15.60	16.00	20,114
23 Mar 17	15.98230 +0.83	16.00	15.06	15.19	19,872
22 Mar 17	15.15010 -0.12	15.37	14.93	15.34	31,248
21 Mar 17	15.26900 -0.04	15.37	15.27	15.31	12,674
20 Mar 17	15.30620 -0.18	15.48	15.26	15.45	12,402
17 Mar 17	15.48450 -0.12	15.70	15.48	15.68	4,674
16 Mar 17	15.60340 +0.04	15.70	15.45	15.57	10,521
15 Mar 17	15.55880 +0.19	15.75	15.23	15.32	20,079
14 Mar 17	15.36560 -0.22	15.93	15.33	15.59	35,138
13 Mar 17	15.58110 -0.02	15.75	15.58	15.75	10,203
10 Mar 17	15.60340 -0.15	16.02	15.60	15.75	34,718
09 Mar 17	15.75200 -0.19	16.04	15.60	16.04	28,060
08 Mar 17	15.93770 -0.78	16.64	15.90	16.40	45,731
07 Mar 17	16.71790 +1.71	16.85	15.34	15.34	76,073
06 Mar 17	15.00900 -0.15	15.23	14.86	15.19	12,307
03 Mar 17	15.15760 +0.30	15.39	14.93	15.02	15,535
02 Mar 17	14.86040 +0.01	15.21	14.86	15.00	10,822
01 Mar 17	14.85290 -0.23	15.17	14.85	15.11	12,505
28 Feb 17	15.08330 +0.62	15.08	14.49	14.50	21,078
27 Feb 17	14.46660 -0.52	15.11	14.40	15.08	38,115
24 Feb 17	14.98670 -0.51	15.73	14.95	15.54	40,248
23 Feb 17	15.49940 -1.48	16.35	15.45	16.33	94,971
22 Feb 17	16.97800 -0.22	17.28	16.61	16.99	14,617
21 Feb 17	17.20090 +0.29	17.23	16.91	16.94	10,145
20 Feb 17	16.91110 -0.27	17.18	16.80	17.02	8,171
17 Feb 17	17.17860 -0.13	17.31	16.72	17.31	7,065
16 Feb 17	17.31230 +0.15	17.36	17.16	17.17	9,774
15 Feb 17	17.16370 +0.33	17.36	16.84	16.84	10,053
14 Feb 17	16.83680 -0.33	16.92	16.61	16.89	13,006
13 Feb 17	17.17110 -0.22	17.39	17.05	17.38	7,471
10 Feb 17	17.38660 +0.26	17.42	16.82	17.13	9,471
09 Feb 17	17.12660 +0.17	17.30	16.47	16.96	14,932
08 Feb 17	16.95570 -0.45	17.38	16.72	17.37	9,037
07 Feb 17	17.40890 +0.18	17.41	16.92	17.07	15,726
06 Feb 17	17.23060 -0.08	17.46	17.23	17.28	17,207
03 Feb 17	17.31230 +0.04	17.39	17.24	17.28	13,548
02 Feb 17	17.27520 +0.59	17.39	16.72	16.72	14,195
01 Feb 17	16.68080 -0.04	16.79	16.52	16.70	6,087
31 Jan 17	16.71790 +0.19	16.78	16.52	16.52	16,798
30 Jan 17	16.52470 -0.33	17.02	16.01	16.85	27,547
27 Jan 17	16.85170 -0.68	17.46	16.81	17.39	15,231
26 Jan 17	17.53520 -0.03	17.64	17.28	17.56	28,437
25 Jan 17	17.56490 +0.34	17.57	17.22	17.22	25,336
24 Jan 17	17.22320 +0.25	17.26	16.86	16.98	9,987
23 Jan 17	16.97800 -0.19	17.22	16.64	17.22	15,299
20 Jan 17	17.16370 +0.03	17.26	17.08	17.13	22,673
19 Jan 17	17.13400 +0.04	17.13	16.50	17.08	27,921
18 Jan 17	17.08940 +0.00	17.33	16.92	17.05	17,454
17 Jan 17	17.08940 +0.37	17.16	16.38	16.71	27,215
16 Jan 17	16.71790 -0.23	17.01	16.70	17.01	7,461
13 Jan 17	16.94820 +0.01	17.02	16.79	16.96	20,078
12 Jan 17	16.94080 +0.13	17.04	16.79	16.81	24,909
11 Jan 17	16.80710 +0.42	16.81	16.58	16.59	24,294
10 Jan 17	16.38360 +0.05	16.68	16.34	16.34	22,975
09 Jan 17	16.33150 -0.18	16.53	16.33	16.35	8,187
06 Jan 17	16.50990 +0.31	16.51	15.98	16.20	25,615
05 Jan 17	16.19780 +0.22	16.31	15.91	15.91	11,471
04 Jan 17	15.97490 +0.25	15.97	15.73	15.76	8,125
03 Jan 17	15.72970 -0.34	16.27	15.69	16.09	13,773
02 Jan 17	16.07150 +0.37	16.07	15.68	15.74	13,048
30 Dec 16	15.70000 +0.10	15.75	15.53	15.60	10,827
29 Dec 16	15.60340 -0.02	15.71	15.53	15.68	10,835
28 Dec 16	15.62570 +0.10	15.77	15.43	15.54	16,978
27 Dec 16	15.52910 +0.41	15.60	15.16	15.16	30,391
23 Dec 16	15.12040 -0.10	15.27	15.12	15.23	11,860
22 Dec 16	15.22440 +0.42	15.45	14.80	14.80	15,050
21 Dec 16	14.80090 -0.01	14.82	14.69	14.81	11,059
20 Dec 16	14.80840 -0.05	14.97	14.79	14.86	4,505
19 Dec 16	14.86040 -0.06	14.93	14.79	14.93	5,720
16 Dec 16	14.91980 -0.11	15.01	14.85	15.01	6,016
15 Dec 16	15.03130 +0.08	15.06	14.73	14.97	9,688
14 Dec 16	14.94950 +0.01	14.96	14.84	14.86	6,667
13 Dec 16	14.93470 +0.06	14.97	14.86	14.93	4,796
12 Dec 16	14.87520 +0.07	14.93	14.80	14.80	7,347
09 Dec 16	14.80090 -0.17	14.97	14.72	14.97	7,126
08 Dec 16	14.97180 +0.04	15.08	14.80	14.97	15,107
07 Dec 16	14.93470 -0.10	15.27	14.87	15.08	7,172
06 Dec 16	15.03870 +0.15	15.08	14.78	14.90	4,405
05 Dec 16	14.89010 +0.22	15.08	14.49	14.53	12,873
02 Dec 16	14.66720 -0.16	14.84	14.64	14.84	4,287
01 Dec 16	14.83060 -0.15	15.08	14.79	15.08	3,639
30 Nov 16	14.97920 +0.02	15.32	14.86	14.96	8,296
29 Nov 16	14.95700 -0.24	15.31	14.96	15.19	2,438
28 Nov 16	15.19470 -0.07	15.57	14.86	15.26	14,350
25 Nov 16	15.26160 +0.70	15.26	14.56	14.57	17,437
24 Nov 16	14.56320 +0.42	14.56	14.12	14.14	10,896
23 Nov 16	14.13960 -0.25	14.42	14.12	14.42	5,311
22 Nov 16	14.39230 +0.12	14.48	14.24	14.34	4,303
21 Nov 16	14.27340 -0.02	14.47	14.24	14.43	3,685
18 Nov 16	14.29570 +0.17	14.36	14.12	14.12	5,133
17 Nov 16	14.12480 -0.21	14.33	14.12	14.33	3,927
16 Nov 16	14.33280 -0.15	14.49	14.12	14.43	8,508
15 Nov 16	14.48140 +0.04	14.57	14.44	14.49	3,749
14 Nov 16	14.43680 -0.01	14.49	14.30	14.45	4,508
11 Nov 16	14.44430 +0.07	14.49	14.30	14.30	5,008
10 Nov 16	14.37740 +0.59	14.59	13.86	13.86	7,875
09 Nov 16	13.78300 -0.29	14.16	12.86	13.89	18,250
08 Nov 16	14.07280 -0.12	14.25	14.05	14.19	5,479
07 Nov 16	14.19160 -0.01	14.41	14.15	14.23	5,176
04 Nov 16	14.20650 -0.09	14.33	14.19	14.33	5,482
03 Nov 16	14.29570 -0.12	14.38	14.25	14.37	3,919
02 Nov 16	14.41460 -0.08	14.49	14.21	14.49	12,801
01 Nov 16	14.49630 -0.06	14.60	14.49	14.56	3,280
31 Oct 16	14.55570 +0.00	14.86	14.49	14.56	10,303
28 Oct 16	14.55570 -0.10	14.88	14.54	14.67	8,524
27 Oct 16	14.65970 -0.27	14.93	14.66	14.93	6,826
26 Oct 16	14.92720 +0.22	14.93	14.71	14.86	10,955
25 Oct 16	14.71180 -0.25	14.96	14.64	14.96	14,896
24 Oct 16	14.96440 -0.45	15.51	14.88	15.42	8,540
21 Oct 16	15.41020 +0.65	15.49	14.82	14.84	22,405
20 Oct 16	14.76380 -0.13	14.90	14.76	14.90	6,615
19 Oct 16	14.89750 +0.06	15.08	14.85	14.86	5,813
18 Oct 16	14.83810 +0.05	14.86	14.79	14.79	31,601
17 Oct 16	14.78610 +0.04	15.19	14.79	15.08	10,561
14 Oct 16	14.74890 +0.12	14.85	14.67	14.67	5,321
13 Oct 16	14.63000 -0.08	14.71	14.58	14.71	4,938
12 Oct 16	14.71180 +0.14	14.86	14.62	14.62	10,337
11 Oct 16	14.57060 -0.36	14.93	14.57	14.90	12,682
10 Oct 16	14.93470 -0.22	15.16	14.90	15.16	4,895
07 Oct 16	15.15760 +0.03	15.23	15.08	15.11	6,152
06 Oct 16	15.12780 -0.02	15.15	14.99	15.14	7,588
05 Oct 16	15.15010 +0.22	15.16	14.85	14.97	4,177
04 Oct 16	14.93470 +0.26	15.17	14.70	14.71	26,279
03 Oct 16	14.67460 -0.07	14.80	14.67	14.79	7,724
30 Sep 16	14.74890 -0.10	14.86	14.70	14.86	15,461
29 Sep 16	14.85290 -0.42	15.05	14.76	15.05	30,157
28 Sep 16	15.26900 -0.48	15.60	15.23	15.60	14,329
27 Sep 16	15.75200 +0.30	15.97	15.42	15.45	12,605
26 Sep 16	15.44730 -0.16	15.60	15.40	15.60	8,085
23 Sep 16	15.60340 +0.08	15.60	15.44	15.55	6,775
22 Sep 16	15.52160 +0.07	15.60	15.45	15.46	9,632
21 Sep 16	15.45480 +0.41	15.53	15.19	15.23	14,603
20 Sep 16	15.04610 -0.19	15.28	15.04	15.27	16,525
19 Sep 16	15.23190 -0.07	15.34	15.22	15.31	9,182
16 Sep 16	15.30620 -0.16	15.46	15.19	15.42	10,432
15 Sep 16	15.46220 -0.25	15.75	15.43	15.75	7,650
14 Sep 16	15.71480 +0.19	15.83	15.44	15.60	11,658
13 Sep 16	15.52910 +0.00	15.60	15.43	15.53	6,749
12 Sep 16	15.52910 -0.42	15.80	15.12	15.80	22,549
09 Sep 16	15.95260 -0.39	16.35	15.59	16.35	35,099
08 Sep 16	16.34640 +0.63	16.35	15.71	15.71	32,493
07 Sep 16	15.71480 -0.05	15.83	15.68	15.80	4,027
06 Sep 16	15.76680 -0.12	15.95	15.77	15.89	4,250
05 Sep 16	15.88570 -0.01	15.93	15.79	15.90	6,591
02 Sep 16	15.89320 +0.03	15.89	15.81	15.86	3,537
01 Sep 16	15.86340 -0.04	15.92	15.83	15.92	5,418
31 Aug 16	15.90060 -0.03	15.94	15.83	15.94	2,303
30 Aug 16	15.93030 -0.04	15.98	15.85	15.98	8,776
29 Aug 16	15.97490 +0.00	16.08	15.91	15.98	3,034
26 Aug 16	15.97490 +0.04	16.16	15.86	16.12	24,589
25 Aug 16	15.93770 -0.07	16.03	15.89	16.00	2,471
24 Aug 16	16.01200 +0.04	16.02	15.97	15.97	4,671
23 Aug 16	15.96750 -0.01	16.01	15.87	15.98	6,147
22 Aug 16	15.97490 -0.07	16.12	15.97	16.04	4,780
19 Aug 16	16.04180 -0.09	16.26	15.85	16.26	5,652
18 Aug 16	16.13090 +0.16	16.23	15.87	15.95	24,663
17 Aug 16	15.97490 +0.11	16.01	15.86	15.86	2,153
16 Aug 16	15.86340 -0.19	16.05	15.83	16.05	4,456
15 Aug 16	16.05660 +0.04	16.14	15.97	16.09	4,943
12 Aug 16	16.01950 -0.10	16.12	16.00	16.12	3,684
11 Aug 16	16.12350 +0.23	16.13	15.89	15.89	7,447
10 Aug 16	15.89320 -0.16	16.05	15.87	16.04	7,379
09 Aug 16	16.04920 +0.01	16.14	15.99	16.11	4,465
08 Aug 16	16.03430 -0.07	16.12	16.01	16.10	7,098
05 Aug 16	16.10860 -0.04	16.15	15.97	16.15	8,053
04 Aug 16	16.15320 +0.03	16.16	16.13	16.15	2,190
03 Aug 16	16.12350 -0.10	16.19	16.03	16.16	6,724
02 Aug 16	16.22750 -0.12	16.35	16.02	16.35	5,200
01 Aug 16	16.34640 +0.33	16.35	16.02	16.02	6,492
29 Jul 16	16.01950 -0.33	16.35	16.02	16.35	7,062
28 Jul 16	16.34640 +0.06	16.35	16.27	16.33	7,650
27 Jul 16	16.28700 +0.17	16.31	15.97	16.12	12,542
26 Jul 16	16.11610 +1.06	16.12	15.40	15.42	36,365
25 Jul 16	15.05350 +0.19	15.11	14.93	15.01	4,641
22 Jul 16	14.86040 -0.23	15.23	14.50	15.17	8,362
21 Jul 16	15.09070 -0.18	15.27	15.05	15.27	3,937
20 Jul 16	15.26900 +0.22	15.27	15.06	15.08	6,090
19 Jul 16	15.05350 -0.22	15.27	15.05	15.27	29,468
18 Jul 16	15.26900 +0.39	15.27	14.88	14.90	6,921
15 Jul 16	14.87520 -0.12	15.00	14.88	14.99	2,737
14 Jul 16	14.99410 +0.00	15.19	14.99	14.99	4,613
13 Jul 16	14.99410 -0.04	15.19	14.99	15.04	7,005
12 Jul 16	15.03870 +0.10	15.05	14.93	14.93	2,782
11 Jul 16	14.94210 +0.09	14.94	14.72	14.85	4,055
08 Jul 16	14.85290 +0.14	14.85	14.64	14.85	6,487
07 Jul 16	14.71180 +0.12	14.73	14.50	14.71	16,540
06 Jul 16	14.59290 -0.12	14.72	14.53	14.71	5,768
05 Jul 16	14.71180 -0.27	14.99	14.71	14.99	3,340
04 Jul 16	14.98670 -0.16	15.14	14.99	15.14	3,090
01 Jul 16	15.14270 -0.04	15.34	14.98	15.19	7,712
30 Jun 16	15.18730 +0.32	15.23	14.91	15.08	3,300
29 Jun 16	14.86780 +0.01	15.31	14.87	14.99	6,851
28 Jun 16	14.86040 +0.35	15.01	14.47	14.51	6,586
27 Jun 16	14.51110 -0.50	14.90	14.51	14.90	14,367
24 Jun 16	15.00900 -0.27	15.37	12.64	13.41	44,258
23 Jun 16	15.27650 -0.03	15.31	15.08	15.16	5,391
22 Jun 16	15.30620 -0.07	15.42	15.13	15.42	4,985
21 Jun 16	15.38050 +0.30	15.71	15.10	15.10	16,768
20 Jun 16	15.07580 +0.59	15.13	14.47	14.49	25,700
17 Jun 16	14.48890 +0.04	14.50	14.45	14.49	9,772
16 Jun 16	14.45170 -0.46	14.91	14.45	14.91	11,433
15 Jun 16	14.91240 +0.04	15.01	14.64	14.86	9,951
14 Jun 16	14.86780 -0.21	15.05	14.86	15.05	6,671
13 Jun 16	15.07580 -0.40	15.38	14.95	15.38	15,947
10 Jun 16	15.47710 -0.34	16.03	15.47	15.71	12,341
09 Jun 16	15.81890 -0.27	16.10	15.77	16.10	6,056
08 Jun 16	16.09380 -0.19	16.29	15.65	16.29	5,142
07 Jun 16	16.28700 +0.05	16.35	16.04	16.23	7,847
06 Jun 16	16.23490 +0.63	16.34	15.50	15.53	15,438
03 Jun 16	15.60340 -0.16	15.96	15.60	15.68	8,403
02 Jun 16	15.75940 -0.19	16.00	15.75	15.97	5,968
01 Jun 16	15.94520 -0.09	16.11	15.90	16.03	4,026
31 May 16	16.03430 -0.35	16.35	15.75	16.35	9,785
30 May 16	16.38360 -0.05	16.49	16.32	16.44	3,199
27 May 16	16.43560 +0.00	16.50	16.35	16.50	3,934
26 May 16	16.43560 +0.20	16.44	16.24	16.24	5,734
25 May 16	16.23490 -0.07	16.38	16.16	16.32	6,541
24 May 16	16.30920 +0.19	16.38	15.94	16.12	12,361
23 May 16	16.12350 +0.04	16.18	15.99	16.05	5,697
20 May 16	16.07890 -0.09	16.18	16.06	16.17	1,579
19 May 16	16.16810 +0.10	16.19	16.04	16.12	3,788
18 May 16	16.06410 -0.14	16.20	15.97	16.16	3,962
17 May 16	16.20520 +0.25	16.38	16.01	16.23	7,272
16 May 16	15.96000 +0.09	15.97	15.83	15.86	2,339
13 May 16	15.87090 +0.00	15.89	15.79	15.89	3,305
12 May 16	15.87090 +0.58	15.88	15.29	15.29	3,299
11 May 16	15.29130 -0.01	15.69	15.29	15.34	5,378
10 May 16	15.30620 -0.04	15.45	15.31	15.35	4,224
09 May 16	15.35080 -0.14	15.49	15.34	15.49	3,991
06 May 16	15.49190 -0.14	15.97	15.33	15.64	7,668
05 May 16	15.63310 +0.01	15.69	15.60	15.62	1,290
04 May 16	15.62570 -0.34	15.97	15.60	15.97	4,587
03 May 16	15.96750 -0.14	16.16	15.97	16.16	4,895
02 May 16	16.10860 +0.15	16.18	15.96	15.97	10,861
29 Apr 16	15.96000 -0.07	16.03	15.75	16.03	4,784
28 Apr 16	16.02690 +0.05	16.04	15.83	15.97	2,629
27 Apr 16	15.97490 -0.01	16.05	15.75	16.05	4,804
26 Apr 16	15.98230 +0.19	16.12	15.79	15.80	15,110
25 Apr 16	15.78910 +0.47	15.79	15.48	15.52	13,411
22 Apr 16	15.32100 +0.01	15.44	15.31	15.34	10,121
21 Apr 16	15.30620 +0.03	15.36	15.24	15.31	5,714
20 Apr 16	15.27650 -0.04	15.37	15.24	15.32	6,167
19 Apr 16	15.32100 -0.16	15.64	15.31	15.48	10,603
18 Apr 16	15.47710 +0.25	15.48	15.19	15.24	9,368
15 Apr 16	15.23190 -0.24	15.59	15.23	15.59	10,838
14 Apr 16	15.46960 +0.13	15.72	15.46	15.53	27,428
13 Apr 16	15.33590 -0.16	15.53	15.19	15.53	20,952
12 Apr 16	15.49940 +0.64	15.53	14.87	14.87	9,034
11 Apr 16	14.86040 -0.04	14.99	14.85	14.90	9,466
08 Apr 16	14.89750 +0.38	14.95	14.62	14.82	7,313
07 Apr 16	14.51860 +0.03	14.86	14.49	14.50	12,100
06 Apr 16	14.48890 -0.37	15.08	14.49	15.05	25,221
05 Apr 16	14.86040 -0.67	15.38	14.51	15.32	40,106
04 Apr 16	15.52910 -1.20	16.56	15.31	16.46	67,386
01 Apr 16	16.73280 +0.27	16.78	16.46	16.52	9,083
31 Mar 16	16.45790 +0.03	16.52	16.43	16.50	13,580
30 Mar 16	16.42810 +0.30	16.50	16.18	16.20	6,885
29 Mar 16	16.12350 +0.07	16.24	16.09	16.09	10,925
24 Mar 16	16.04920 +0.04	16.17	15.94	16.03	9,886
23 Mar 16	16.01200 +0.04	16.26	15.98	15.98	6,060
22 Mar 16	15.97490 -0.25	16.23	15.89	16.23	9,905
21 Mar 16	16.22010 -0.11	16.41	16.20	16.38	9,924
18 Mar 16	16.33150 +0.01	16.44	16.30	16.33	6,959
17 Mar 16	16.32410 -0.16	16.57	16.23	16.50	7,460
16 Mar 16	16.48760 -0.01	16.59	16.44	16.50	3,317
15 Mar 16	16.49500 +0.06	16.87	16.50	16.72	11,008
14 Mar 16	16.43560 -0.16	16.60	16.44	16.60	5,554
11 Mar 16	16.59900 +0.13	16.67	16.48	16.48	7,238
10 Mar 16	16.46530 -0.22	16.75	16.44	16.70	12,386
09 Mar 16	16.68080 +0.01	16.87	16.50	16.66	5,513
08 Mar 16	16.67330 -0.09	16.78	16.67	16.76	2,538
07 Mar 16	16.76250 +0.04	16.86	16.73	16.73	3,978
04 Mar 16	16.71790 +0.18	16.85	16.51	16.54	7,508
03 Mar 16	16.53960 +0.00	16.58	16.49	16.55	5,665
02 Mar 16	16.53960 +0.00	16.91	16.54	16.54	14,621
01 Mar 16	16.53960 -0.24	16.78	16.48	16.78	11,161
29 Feb 16	16.77730 +0.02	16.98	16.76	16.98	5,652
26 Feb 16	16.75510 -0.01	17.02	16.72	16.79	8,691
25 Feb 16	16.76250 +0.49	16.87	15.71	16.40	17,961
24 Feb 16	16.27210 -0.54	16.64	15.97	16.35	25,246
23 Feb 16	16.81450 +0.17	17.30	16.76	16.87	10,901
22 Feb 16	16.64360 +0.14	16.86	16.51	16.51	9,053
19 Feb 16	16.50240 -0.04	16.87	16.50	16.55	6,331
18 Feb 16	16.54700 -0.17	16.87	16.42	16.87	11,854
17 Feb 16	16.71790 -0.05	17.02	16.67	16.78	9,570
16 Feb 16	16.76990 +0.35	17.59	16.50	16.72	17,530
15 Feb 16	16.42070 +1.26	16.70	15.60	15.84	21,541
12 Feb 16	15.16500 +0.10	15.32	15.08	15.08	6,460
11 Feb 16	15.06100 -0.76	15.75	14.90	15.75	9,822
10 Feb 16	15.81890 +0.22	16.48	14.85	15.56	26,395
09 Feb 16	15.59600 -0.64	16.20	15.57	16.20	10,547
08 Feb 16	16.23490 -0.05	16.48	16.12	16.48	8,715
05 Feb 16	16.28700 +0.91	16.50	15.42	15.48	13,011
04 Feb 16	15.37300 -0.23	15.61	15.23	15.61	11,406
03 Feb 16	15.60340 -0.74	16.31	15.57	16.31	14,176
02 Feb 16	16.34640 -0.10	16.50	16.19	16.50	13,311
01 Feb 16	16.45040 -0.39	16.86	16.45	16.85	13,510
29 Jan 16	16.83680 -0.02	17.00	16.84	16.86	3,627
28 Jan 16	16.85910 -0.04	17.04	16.82	16.90	5,764
27 Jan 16	16.89620 +0.00	16.90	16.84	16.90	3,993
26 Jan 16	16.89620 -0.33	17.09	16.83	17.09	7,156
25 Jan 16	17.22320 -0.10	17.56	17.22	17.50	6,091
22 Jan 16	17.32720 +0.46	17.45	16.96	17.03	6,448
21 Jan 16	16.86650 +0.15	16.94	16.73	16.73	5,723
20 Jan 16	16.71790 -0.41	17.02	16.72	17.02	9,027
19 Jan 16	17.12660 -0.18	17.31	17.02	17.31	8,348
18 Jan 16	17.30490 +0.04	17.45	17.02	17.28	12,304
15 Jan 16	17.26030 -0.65	17.96	17.23	17.91	16,149
14 Jan 16	17.90670 +0.00	17.94	17.46	17.94	20,269
13 Jan 16	17.90670 +0.06	18.09	17.85	18.02	11,386
12 Jan 16	17.84730 +0.65	18.09	17.20	17.20	13,131
11 Jan 16	17.19340 +0.14	17.19	17.02	17.13	7,925
08 Jan 16	17.05230 -0.08	17.19	17.02	17.11	6,438
07 Jan 16	17.13400 -0.37	17.42	16.94	17.42	21,694
06 Jan 16	17.50550 -0.16	17.90	17.46	17.90	10,241
05 Jan 16	17.66150 -0.53	18.28	17.65	18.28	13,394
04 Jan 16	18.18910 -0.16	18.46	18.15	18.45	25,375
31 Dec 15	18.34510 +0.09	18.39	18.20	18.26	5,963
30 Dec 15	18.25600 +0.42	18.35	17.87	17.87	11,176
29 Dec 15	17.83990 +0.01	17.94	17.75	17.83	11,384
28 Dec 15	17.82500 +0.22	17.83	17.46	17.61	14,225
24 Dec 15	17.60210 +0.22	17.60	17.38	17.45	4,985
23 Dec 15	17.38660 +0.11	17.46	17.36	17.39	8,646
22 Dec 15	17.27520 +0.04	17.39	17.24	17.29	9,496
21 Dec 15	17.23800 +0.45	17.31	17.09	17.17	10,263
18 Dec 15	16.79220 -0.10	17.04	16.76	17.04	4,385
17 Dec 15	16.88880 +0.13	17.04	16.84	16.86	4,772
16 Dec 15	16.75510 +0.23	16.86	16.53	16.53	3,397
15 Dec 15	16.52470 +0.07	16.71	16.42	16.45	4,522
14 Dec 15	16.45040 -0.42	16.83	16.41	16.78	10,792
11 Dec 15	16.86650 -0.10	16.98	16.72	16.97	6,446
10 Dec 15	16.97050 -0.10	17.08	16.77	17.08	5,706
09 Dec 15	17.07460 +0.25	17.18	16.77	16.83	6,792
08 Dec 15	16.82190 -0.33	17.16	16.82	17.15	6,015
07 Dec 15	17.14890 +0.12	17.20	17.03	17.03	5,152
04 Dec 15	17.03000 +0.16	17.07	16.87	16.87	3,549
03 Dec 15	16.86650 -0.23	17.09	16.87	17.02	6,174
02 Dec 15	17.09680 -0.21	17.31	16.94	17.30	8,204
01 Dec 15	17.30490 -0.08	17.39	17.12	17.39	3,379
30 Nov 15	17.38660 -0.05	17.45	17.31	17.39	6,769
27 Nov 15	17.43860 +0.03	17.45	17.39	17.39	6,137
26 Nov 15	17.40890 +0.16	17.42	17.38	17.39	6,178
25 Nov 15	17.24550 +0.30	17.42	16.87	16.94	15,330
24 Nov 15	16.94080 -0.15	17.09	16.79	17.09	4,836
23 Nov 15	17.08940 -0.10	17.19	16.87	17.19	5,460
20 Nov 15	17.19340 +0.03	17.24	17.09	17.17	2,477
19 Nov 15	17.16370 +0.06	17.24	17.06	17.22	4,595
18 Nov 15	17.10430 -0.05	17.16	16.76	17.16	5,207
17 Nov 15	17.15630 +0.33	17.28	16.79	16.84	9,174
16 Nov 15	16.82190 -0.07	16.87	16.76	16.87	16,454
13 Nov 15	16.89620 -0.31	17.22	16.83	17.21	13,872
12 Nov 15	17.20830 -0.04	17.38	17.21	17.38	4,884
11 Nov 15	17.24550 +0.04	17.42	17.21	17.21	5,664
10 Nov 15	17.20090 +0.19	17.28	17.07	17.13	14,691
09 Nov 15	17.01510 -0.01	17.15	16.96	17.09	11,742
06 Nov 15	17.03000 +0.09	17.07	16.94	16.94	7,199
05 Nov 15	16.94080 +0.03	17.07	16.90	17.05	9,927
04 Nov 15	16.91110 +0.12	16.98	16.72	16.80	6,653
03 Nov 15	16.79220 -0.46	17.24	16.68	17.24	20,531
02 Nov 15	17.25290 -0.04	17.28	16.97	17.12	10,526
30 Oct 15	17.29000 -0.13	17.52	17.16	17.52	4,716
29 Oct 15	17.41630 -0.12	17.68	17.28	17.54	9,127
28 Oct 15	17.53520 +0.11	17.54	17.09	17.45	18,552
27 Oct 15	17.42380 +0.15	17.68	17.28	17.55	34,788
26 Oct 15	17.27520 +0.02	17.39	17.16	17.35	28,657
23 Oct 15	17.25290 +0.05	17.31	16.94	17.22	17,741
22 Oct 15	17.20090 +0.83	17.24	16.37	16.37	12,985
21 Oct 15	16.36870 +0.13	16.41	16.24	16.24	5,283
20 Oct 15	16.24240 -0.16	16.41	16.20	16.41	12,568
19 Oct 15	16.40580 -0.31	16.87	16.40	16.78	15,466
16 Oct 15	16.71790 -0.13	16.94	16.61	16.85	7,012
15 Oct 15	16.85170 +0.15	16.97	16.62	16.71	12,704
14 Oct 15	16.70300 +0.12	16.76	16.59	16.75	2,864
13 Oct 15	16.58420 +0.04	16.70	16.51	16.64	17,928
12 Oct 15	16.54700 +0.07	16.79	16.55	16.69	35,611
09 Oct 15	16.48010 +0.19	16.68	16.46	16.57	15,233
08 Oct 15	16.28700 +0.00	16.42	16.27	16.29	12,636
07 Oct 15	16.28700 -0.19	16.49	16.21	16.49	21,032
06 Oct 15	16.48010 -0.01	16.62	16.40	16.57	8,787
05 Oct 15	16.49500 +0.00	16.68	16.35	16.38	13,454
02 Oct 15	16.49500 -0.19	16.72	16.37	16.69	11,674
01 Oct 15	16.68080 -0.27	17.11	16.64	17.08	5,968
30 Sep 15	16.94820 -0.14	17.16	16.79	17.14	9,622
29 Sep 15	17.08940 -0.13	17.10	16.59	16.87	9,011
28 Sep 15	17.22320 +0.07	17.72	16.93	17.31	11,444
25 Sep 15	17.14890 +0.19	17.61	16.97	16.97	20,359
24 Sep 15	16.96310 -0.67	17.62	16.71	17.54	13,593
23 Sep 15	17.63180 +1.00	17.68	17.13	17.32	21,721
22 Sep 15	16.63620 -0.24	17.09	16.17	17.09	20,079
21 Sep 15	16.87390 -0.23	17.13	16.79	17.09	8,334
18 Sep 15	17.10430 +0.09	17.24	17.07	17.09	16,780
17 Sep 15	17.01510 +0.76	17.25	15.91	16.27	29,741
16 Sep 15	16.25720 +0.18	16.32	15.96	15.97	11,959
15 Sep 15	16.07890 -0.40	16.50	15.60	16.49	23,371
14 Sep 15	16.48010 +0.04	16.68	16.44	16.55	11,218
11 Sep 15	16.44300 -0.92	17.35	16.35	17.35	50,400
10 Sep 15	17.36430 -1.51	18.62	17.23	18.62	45,199
09 Sep 15	18.87270 +0.82	19.18	18.26	18.26	30,875
08 Sep 15	18.05530 +0.82	18.18	17.05	17.40	16,214
07 Sep 15	17.23800 +0.00	17.46	16.83	17.16	13,837
04 Sep 15	17.23800 -0.30	17.66	17.10	17.56	6,385
03 Sep 15	17.53520 +0.01	18.17	17.53	17.53	7,282
02 Sep 15	17.52780 +0.00	17.53	16.88	17.45	40,658
01 Sep 15	17.52780 -0.57	18.09	16.93	18.09	14,722
31 Aug 15	18.09990 -0.16	18.35	18.03	18.26	4,846
28 Aug 15	18.26340 +0.37	18.32	17.61	18.02	11,877
27 Aug 15	17.89190 +0.80	18.01	17.33	17.33	15,193
26 Aug 15	17.09680 -0.22	17.80	16.91	17.33	23,900
25 Aug 15	17.31230 +0.77	17.95	16.35	16.38	30,513
24 Aug 15	16.53960 -1.11	17.20	16.35	17.16	48,712
21 Aug 15	17.64670 +0.17	17.76	16.35	16.94	38,319
20 Aug 15	17.47580 -0.56	18.36	17.28	17.98	28,336
19 Aug 15	18.03310 -0.64	18.67	17.98	18.67	16,972
18 Aug 15	18.67200 +0.00	18.85	18.59	18.67	6,220
17 Aug 15	18.67200 +0.17	18.98	18.58	18.61	6,217
14 Aug 15	18.50120 +0.04	19.10	18.34	18.46	11,110
13 Aug 15	18.46400 +0.04	18.87	18.46	18.46	5,692
12 Aug 15	18.42680 -0.26	18.68	18.20	18.68	16,832
11 Aug 15	18.68690 -0.38	19.30	18.67	19.24	7,484
10 Aug 15	19.06580 +0.70	19.13	18.39	18.40	7,435
07 Aug 15	18.36740 -0.39	18.81	18.32	18.75	17,939
06 Aug 15	18.75380 -0.12	18.95	18.75	18.95	13,065
05 Aug 15	18.87270 +0.13	18.91	18.74	18.78	7,353
04 Aug 15	18.74630 -0.36	19.13	18.66	19.13	9,370
03 Aug 15	19.11040 -0.05	19.34	18.98	19.30	6,485
31 Jul 15	19.16240 -0.10	19.36	19.13	19.27	6,721
30 Jul 15	19.26650 +0.04	19.46	19.15	19.32	7,156
29 Jul 15	19.22930 -0.72	20.05	19.13	19.95	14,698
28 Jul 15	19.95000 +0.79	19.99	19.32	19.32	16,652
27 Jul 15	19.16240 -0.90	20.06	18.76	20.06	33,569
24 Jul 15	20.06150 +0.15	20.06	19.84	19.99	30,607
23 Jul 15	19.91290 +0.43	19.99	19.50	19.50	23,394
22 Jul 15	19.48190 +0.01	19.57	19.30	19.39	8,485
21 Jul 15	19.46710 +0.60	19.65	18.95	19.02	18,103
20 Jul 15	18.86520 +0.12	18.90	18.66	18.74	23,373
17 Jul 15	18.74630 -0.05	18.95	18.75	18.95	8,259
16 Jul 15	18.79840 +0.16	18.89	18.58	18.63	23,449
15 Jul 15	18.64230 +0.07	18.72	18.50	18.61	18,949
14 Jul 15	18.57550 +0.08	18.65	18.49	18.65	5,300
13 Jul 15	18.49370 +0.39	18.80	18.16	18.16	18,680
10 Jul 15	18.10740 +0.04	18.39	18.03	18.20	20,131
09 Jul 15	18.06280 +0.16	18.17	17.94	17.98	12,316
08 Jul 15	17.90670 -0.15	18.04	17.85	18.04	10,991
07 Jul 15	18.05530 -0.74	18.80	17.91	18.80	27,901
06 Jul 15	18.79840 -0.22	19.02	18.41	18.73	19,984
03 Jul 15	19.02130 +0.24	19.03	18.65	18.78	10,663
02 Jul 15	18.78350 -0.19	19.20	18.64	18.98	8,751
01 Jul 15	18.97670 +0.73	19.20	18.29	18.29	17,297
30 Jun 15	18.24850 -0.11	18.35	18.20	18.20	13,627
29 Jun 15	18.36000 -0.94	18.58	17.19	18.34	39,149
26 Jun 15	19.29620 -0.30	19.44	19.14	19.44	10,070
25 Jun 15	19.60080 +0.53	19.60	19.01	19.07	16,200
24 Jun 15	19.07330 +0.05	19.12	18.95	19.10	7,662
23 Jun 15	19.02130 +0.24	19.24	18.81	19.02	14,642
22 Jun 15	18.78350 +0.32	18.95	18.54	18.54	10,418
19 Jun 15	18.46400 +0.25	18.54	18.20	18.21	8,300
18 Jun 15	18.21140 -0.30	18.58	18.18	18.52	18,041
17 Jun 15	18.51600 +0.61	18.57	17.83	17.92	14,908
16 Jun 15	17.90670 -0.02	17.92	17.13	17.92	24,105
15 Jun 15	17.92900 -0.71	18.67	17.92	18.65	30,588
12 Jun 15	18.64230 -0.30	18.93	18.58	18.93	10,151
11 Jun 15	18.93950 +0.16	19.17	18.80	18.87	13,704
10 Jun 15	18.78350 -0.01	19.19	18.58	18.90	29,725
09 Jun 15	18.79840 -0.30	19.16	18.62	19.10	17,262
08 Jun 15	19.09560 -0.14	19.56	18.74	19.42	25,210
05 Jun 15	19.23670 -0.80	20.04	18.69	19.99	29,789
04 Jun 15	20.03920 -0.28	20.39	19.69	20.38	34,122
03 Jun 15	20.32150 +0.48	20.38	19.91	20.02	35,574
02 Jun 15	19.84600 +0.27	20.25	19.63	19.94	45,650
01 Jun 15	19.57850 +0.78	20.05	18.95	18.95	56,001
29 May 15	18.79840 +0.12	18.80	18.50	18.59	17,973
28 May 15	18.67950 +0.29	18.69	18.40	18.50	30,501
27 May 15	18.38970 +0.11	18.43	18.24	18.28	11,412
26 May 15	18.27820 +0.00	18.35	18.17	18.28	14,053
25 May 15	18.27820 +0.00	18.41	18.27	18.34	12,010
22 May 15	18.27820 +0.45	18.43	18.13	18.20	36,019
21 May 15	17.83240 +0.01	17.90	17.68	17.83	6,718
20 May 15	17.82500 +0.03	17.91	17.54	17.80	6,967
19 May 15	17.79530 -0.11	18.06	17.71	18.02	14,455
18 May 15	17.90670 +0.11	18.03	17.80	17.80	16,919
15 May 15	17.79530 +0.01	17.87	17.66	17.80	9,818
14 May 15	17.78040 +0.10	17.83	17.62	17.68	6,018
13 May 15	17.67640 +0.21	17.72	17.47	17.47	8,853
12 May 15	17.46840 -0.18	17.61	17.25	17.61	14,852
11 May 15	17.64670 +0.26	17.65	17.31	17.39	13,658
08 May 15	17.38660 -0.30	17.69	17.24	17.68	18,790
07 May 15	17.68380 -0.07	17.76	17.10	17.74	30,130
06 May 15	17.75070 +0.03	17.80	17.68	17.72	9,801
05 May 15	17.72100 -0.25	18.02	17.68	17.97	13,705
04 May 15	17.96620 +0.17	17.98	17.69	17.83	20,430
30 Apr 15	17.79530 +0.32	17.80	16.73	17.48	44,161
29 Apr 15	17.47580 -0.35	17.90	17.47	17.83	20,018
28 Apr 15	17.82500 -0.19	18.06	17.72	18.06	23,411
27 Apr 15	18.01820 +0.30	18.13	17.72	18.06	49,390
24 Apr 15	17.72100 -0.16	17.87	17.72	17.83	25,544
23 Apr 15	17.87700 -0.09	17.99	17.73	17.97	17,678
22 Apr 15	17.96620 -0.73	18.82	17.73	18.80	44,847
21 Apr 15	18.69430 +0.16	19.01	18.54	18.55	67,929
20 Apr 15	18.53830 +0.59	18.54	17.71	17.95	64,354
17 Apr 15	17.95130 +0.12	18.20	17.88	17.98	37,246
16 Apr 15	17.83240 -0.22	18.02	17.05	17.98	43,003
15 Apr 15	18.05530 +0.85	18.20	17.20	17.20	83,018
14 Apr 15	17.20090 -0.47	17.72	17.07	17.68	27,578
13 Apr 15	17.66900 +0.47	17.75	17.22	17.28	44,882
10 Apr 15	17.20090 +0.11	17.20	17.02	17.16	22,742
09 Apr 15	17.08940 +0.07	17.16	17.01	17.09	46,557
08 Apr 15	17.02250 -0.44	17.56	17.00	17.47	26,777
07 Apr 15	17.46090 +0.52	17.88	16.99	16.99	99,256
02 Apr 15	16.94080 +1.19	16.94	15.75	16.18	101,820
01 Apr 15	15.75200 +0.52	15.92	15.24	15.38	20,957
31 Mar 15	15.23190 -0.14	15.52	15.23	15.39	14,997
30 Mar 15	15.37300 +0.01	15.45	15.24	15.45	11,098
27 Mar 15	15.36560 -0.01	15.58	15.15	15.57	18,388
26 Mar 15	15.38050 +0.45	15.60	14.93	15.19	56,582
25 Mar 15	14.93470 -0.09	15.07	14.93	15.03	3,133
24 Mar 15	15.02380 +0.02	15.08	14.88	14.99	13,319
23 Mar 15	15.00150 -0.07	15.08	14.93	15.07	6,892
20 Mar 15	15.06840 +0.02	15.16	15.05	15.05	12,808
19 Mar 15	15.04610 +0.13	15.08	14.88	14.93	8,742
18 Mar 15	14.91980 -0.03	14.99	14.88	14.95	6,378
17 Mar 15	14.94950 -0.10	15.10	14.94	15.05	12,834
16 Mar 15	15.05350 -0.18	15.31	15.02	15.31	27,487
13 Mar 15	15.23190 +0.07	15.31	15.16	15.16	6,524
12 Mar 15	15.15760 +0.00	15.38	15.15	15.16	7,591
11 Mar 15	15.15760 +0.16	15.16	14.93	14.97	7,228
10 Mar 15	14.99410 -0.16	15.18	14.99	15.15	6,473
09 Mar 15	15.15760 -0.18	15.45	15.13	15.43	7,146
06 Mar 15	15.33590 +0.30	15.36	14.99	15.03	35,086
05 Mar 15	15.03130 -0.13	15.25	15.02	15.20	15,134
04 Mar 15	15.15760 -0.27	15.43	15.02	15.43	18,965
03 Mar 15	15.42510 -0.13	15.57	15.31	15.56	10,917
02 Mar 15	15.55140 -0.05	15.60	15.36	15.60	16,470
27 Feb 15	15.60340 -0.04	15.96	15.49	15.94	36,016
26 Feb 15	15.64800 +0.21	15.65	15.46	15.49	14,167
25 Feb 15	15.43990 +0.19	15.55	15.31	15.38	18,297
24 Feb 15	15.24670 -0.16	15.51	15.23	15.51	25,914
23 Feb 15	15.40280 +0.08	15.56	15.40	15.45	10,088
20 Feb 15	15.32100 -0.28	15.65	15.31	15.65	11,572
19 Feb 15	15.60340 +0.26	15.65	15.25	15.37	15,580
18 Feb 15	15.34330 -0.19	15.54	15.25	15.49	22,733
17 Feb 15	15.52910 -0.21	15.83	15.46	15.79	19,096
16 Feb 15	15.73710 +0.35	15.74	15.45	15.50	17,019
13 Feb 15	15.38790 -0.07	15.45	15.25	15.34	16,524
12 Feb 15	15.45480 +0.28	15.54	14.99	15.16	12,841
11 Feb 15	15.17240 -0.28	15.45	15.07	15.45	7,969
10 Feb 15	15.45480 -0.04	15.54	14.93	15.53	13,046
09 Feb 15	15.49940 -0.13	15.64	15.31	15.63	10,116
06 Feb 15	15.63310 -0.03	15.67	15.54	15.66	11,339
05 Feb 15	15.66280 +0.45	15.66	15.44	15.44	31,506
04 Feb 15	15.21700 -0.27	15.52	14.49	15.52	17,586
03 Feb 15	15.49190 +0.02	15.55	15.35	15.47	10,073
02 Feb 15	15.46960 +0.04	15.55	15.23	15.46	13,919
30 Jan 15	15.42510 -0.08	15.57	15.25	15.56	13,237
29 Jan 15	15.50680 +0.22	15.56	15.38	15.45	15,289
28 Jan 15	15.29130 +0.10	15.42	15.17	15.19	7,942
27 Jan 15	15.18730 +0.04	15.34	15.16	15.16	10,201
26 Jan 15	15.15010 +0.66	15.15	14.51	14.55	12,605
23 Jan 15	14.48890 +0.01	14.61	14.47	14.53	20,102
22 Jan 15	14.47400 -0.10	14.65	14.45	14.58	13,530
21 Jan 15	14.57060 -0.14	14.73	14.46	14.69	16,718
20 Jan 15	14.71180 -0.12	14.85	14.67	14.83	9,084
19 Jan 15	14.83060 +0.00	14.88	14.56	14.84	9,495
16 Jan 15	14.83060 -0.37	15.20	14.12	15.20	31,601
15 Jan 15	15.20220 -0.23	15.57	15.16	15.44	11,595
14 Jan 15	15.43250 -0.01	15.45	15.31	15.45	9,191
13 Jan 15	15.44730 +0.21	15.57	15.24	15.24	11,334
12 Jan 15	15.23930 +0.12	15.27	15.12	15.13	7,987
09 Jan 15	15.12040 +0.25	15.21	14.94	15.07	15,538
08 Jan 15	14.87520 +0.48	15.24	14.40	14.45	29,407
07 Jan 15	14.39970 +0.12	14.78	14.39	14.59	17,683
06 Jan 15	14.28080 -0.01	14.67	14.28	14.29	18,607
05 Jan 15	14.28820 +0.77	15.16	13.93	14.11	37,558
02 Jan 15	13.52290 +0.14	13.86	13.41	13.49	16,621
31 Dec 14	13.38180 -0.10	13.57	13.37	13.49	13,849
30 Dec 14	13.48580 -0.04	13.57	13.46	13.52	12,365
29 Dec 14	13.52290 -0.24	14.08	13.49	14.08	17,876
24 Dec 14	13.76070 -0.03	13.89	13.76	13.79	7,591
23 Dec 14	13.79040 -0.56	14.37	13.75	14.24	15,392
22 Dec 14	14.35510 -0.21	14.57	14.30	14.57	4,922
19 Dec 14	14.56320 +0.08	14.90	14.30	14.67	11,195
18 Dec 14	14.48140 +0.56	14.48	13.93	14.04	24,351
17 Dec 14	13.92420 +0.18	13.97	13.78	13.78	16,267
16 Dec 14	13.74580 -0.22	13.98	13.47	13.97	25,143
15 Dec 14	13.96870 -0.82	14.84	13.84	14.84	20,411
12 Dec 14	14.78610 -0.24	15.02	14.44	15.02	18,363
11 Dec 14	15.02380 -0.42	15.44	14.45	15.44	37,515
10 Dec 14	15.43990 -0.05	15.48	15.31	15.45	19,744
09 Dec 14	15.49190 -0.33	15.83	15.49	15.83	19,591
08 Dec 14	15.82630 +0.07	16.00	15.83	15.97	30,595
05 Dec 14	15.75200 +0.12	15.96	15.63	15.64	28,214
04 Dec 14	15.63310 +0.17	15.85	15.52	15.85	19,841
03 Dec 14	15.46220 -0.03	15.48	15.27	15.45	8,820
02 Dec 14	15.49190 -0.26	15.79	15.44	15.75	9,479
01 Dec 14	15.75200 +0.31	15.83	15.42	15.44	21,691
28 Nov 14	15.43990 -0.12	15.59	15.42	15.57	13,005
27 Nov 14	15.55880 +0.66	15.60	15.08	15.08	34,665
26 Nov 14	14.89750 +0.41	15.00	14.53	14.56	29,102
25 Nov 14	14.48890 +0.07	14.53	14.41	14.41	8,518
24 Nov 14	14.41460 +0.25	14.47	14.14	14.18	15,601
21 Nov 14	14.16940 +0.15	14.22	14.07	14.12	13,440
20 Nov 14	14.02080 +0.00	14.10	13.97	14.02	6,231
19 Nov 14	14.02080 +0.04	14.10	13.98	13.98	2,589
18 Nov 14	13.97620 -0.25	14.22	13.89	14.22	8,002
17 Nov 14	14.22140 +0.09	14.24	14.15	14.19	6,682
14 Nov 14	14.13220 -0.05	14.25	14.07	14.18	6,223
13 Nov 14	14.18420 +0.22	14.19	13.99	14.12	6,577
12 Nov 14	13.96870 +0.11	14.02	13.86	13.89	5,288
11 Nov 14	13.85730 +0.04	13.86	13.75	13.82	2,881
10 Nov 14	13.82010 +0.07	13.86	13.74	13.75	4,477
07 Nov 14	13.74580 +0.26	13.75	13.49	13.49	5,106
06 Nov 14	13.48580 +0.07	13.53	13.37	13.43	13,689
05 Nov 14	13.41150 -0.01	13.43	13.27	13.42	6,470
04 Nov 14	13.41890 -0.21	13.63	13.36	13.63	10,028
03 Nov 14	13.62700 -0.05	13.68	13.56	13.68	4,845
31 Oct 14	13.67900 -0.10	13.79	13.61	13.79	9,390
30 Oct 14	13.78300 -0.19	13.97	13.67	13.97	9,740
29 Oct 14	13.96870 +0.13	13.97	13.84	13.84	7,760
28 Oct 14	13.83500 +0.01	13.97	13.80	13.82	6,984
27 Oct 14	13.82010 -0.47	14.18	13.49	14.18	19,972
24 Oct 14	14.28820 -0.25	14.67	14.19	14.64	9,689
23 Oct 14	14.54090 +0.33	14.78	14.27	14.30	42,908
22 Oct 14	14.21390 +0.02	14.33	13.34	14.19	28,470
21 Oct 14	14.19160 +0.01	14.21	14.06	14.12	21,595
20 Oct 14	14.17680 +0.36	14.30	14.09	14.12	42,991
17 Oct 14	13.82010 +0.58	13.89	13.19	13.19	9,335
16 Oct 14	13.24060 -0.36	13.87	13.00	13.63	18,437
15 Oct 14	13.60470 +0.33	13.92	13.37	13.53	120,672
14 Oct 14	13.27030 -0.01	13.29	13.00	13.29	8,807
13 Oct 14	13.28520 -0.21	13.50	12.93	13.34	15,384
10 Oct 14	13.49320 -0.59	14.07	13.37	14.07	17,087
09 Oct 14	14.08760 +0.15	14.11	13.95	14.07	9,897
08 Oct 14	13.93900 -0.16	14.16	13.94	14.16	8,210
07 Oct 14	14.09510 -0.54	14.67	13.63	14.67	27,535
06 Oct 14	14.63750 +0.01	14.70	14.62	14.67	8,634
03 Oct 14	14.63000 -0.04	14.71	14.60	14.67	10,641
02 Oct 14	14.67460 -0.07	14.77	14.58	14.70	10,046
01 Oct 14	14.74890 -0.10	14.86	14.56	14.85	11,589
30 Sep 14	14.85290 +0.07	14.85	14.64	14.79	11,369
29 Sep 14	14.78610 -0.07	14.93	14.71	14.86	8,270
26 Sep 14	14.86040 +0.00	14.86	14.79	14.85	14,682
25 Sep 14	14.86040 -0.01	15.08	14.85	14.93	32,458
24 Sep 14	14.86780 +0.32	15.01	14.58	14.58	24,821
23 Sep 14	14.54830 +0.20	14.58	14.33	14.38	14,333
22 Sep 14	14.34770 +0.00	14.40	14.19	14.35	6,390
19 Sep 14	14.34770 +0.00	14.49	14.27	14.38	10,003
18 Sep 14	14.34770 +0.04	14.47	14.29	14.30	9,722
17 Sep 14	14.30310 -0.12	14.43	14.30	14.42	4,772
16 Sep 14	14.42200 -0.07	14.53	14.37	14.49	6,147
15 Sep 14	14.48890 -0.01	14.57	14.36	14.56	5,217
12 Sep 14	14.50370 +0.39	14.56	14.30	14.41	10,514
11 Sep 14	14.11730 +0.07	14.57	13.63	14.16	17,189
10 Sep 14	14.05050 -0.25	14.48	14.05	14.33	8,423
09 Sep 14	14.29570 +0.03	14.44	14.15	14.28	10,131
08 Sep 14	14.26590 -0.71	14.97	14.12	14.97	18,703
05 Sep 14	14.97180 -0.04	15.16	14.86	15.08	13,386
04 Sep 14	15.00900 +0.22	15.16	14.89	15.01	16,510
03 Sep 14	14.78610 +0.39	14.90	14.38	14.56	18,063
02 Sep 14	14.39970 +0.12	14.59	14.28	14.28	8,846
01 Sep 14	14.28080 +0.30	14.28	14.06	14.12	10,417
29 Aug 14	13.97620 -0.14	14.15	13.86	14.12	7,646
28 Aug 14	14.11730 +0.21	14.22	13.99	14.01	8,922
27 Aug 14	13.90930 -0.04	14.01	13.91	13.98	6,909
26 Aug 14	13.95390 +0.30	13.98	13.69	13.69	5,439
25 Aug 14	13.65670 +0.07	13.69	13.52	13.60	5,899
22 Aug 14	13.58980 -0.07	13.80	13.51	13.68	4,692
21 Aug 14	13.66410 +0.18	13.66	13.49	13.57	2,704
20 Aug 14	13.48580 -0.19	13.80	13.30	13.67	8,839
19 Aug 14	13.67150 +0.72	13.80	13.08	13.08	20,805
18 Aug 14	12.95080 +0.62	13.15	12.44	12.74	15,703
15 Aug 14	12.32670 +0.74	12.48	11.67	11.67	28,425
14 Aug 14	11.59110 +0.42	11.62	11.18	11.24	8,968
13 Aug 14	11.17500 +0.06	11.28	11.15	11.16	7,048
12 Aug 14	11.11560 +0.11	11.30	11.03	11.07	9,655
11 Aug 14	11.00410 -0.29	11.12	10.85	10.86	31,350
08 Aug 14	11.29390 -0.22	11.52	11.15	11.44	13,990
07 Aug 14	11.51680 -0.06	11.62	11.50	11.59	6,857
06 Aug 14	11.57620 -0.16	11.76	11.57	11.67	13,431
05 Aug 14	11.73970 +0.17	12.01	11.55	11.55	24,354
04 Aug 14	11.56880 -0.44	11.89	11.15	11.89	41,433
01 Aug 14	12.00720 -0.31	12.32	11.97	12.31	19,496
31 Jul 14	12.31920 -0.28	12.97	12.30	12.74	21,748
30 Jul 14	12.59420 -0.68	13.26	12.26	13.26	39,581
29 Jul 14	13.27770 -0.47	13.82	13.16	13.75	24,979
28 Jul 14	13.74580 -0.15	13.86	12.85	13.86	43,040
25 Jul 14	13.89440 -0.19	14.08	13.89	14.08	10,650
24 Jul 14	14.08020 +0.19	14.08	13.81	13.89	13,716
23 Jul 14	13.89440 +0.06	14.02	13.84	13.89	3,713
22 Jul 14	13.83500 +0.07	14.02	13.73	13.76	15,734
21 Jul 14	13.76070 -0.10	14.01	13.68	13.89	9,858
18 Jul 14	13.85730 -0.20	14.06	13.78	14.05	11,833
17 Jul 14	14.05790 -0.50	14.50	14.05	14.50	12,915
16 Jul 14	14.55570 +0.06	14.63	14.48	14.50	7,476
15 Jul 14	14.49630 -0.02	14.60	14.50	14.53	2,606
14 Jul 14	14.51860 +0.14	14.82	14.41	14.49	7,190
11 Jul 14	14.37740 +0.45	14.60	13.98	13.98	9,728
10 Jul 14	13.93160 -0.95	14.96	13.60	14.88	23,600
09 Jul 14	14.88270 -0.01	15.00	14.86	14.90	4,840
08 Jul 14	14.89750 -0.11	15.01	14.86	15.01	15,276
07 Jul 14	15.00900 -0.56	15.57	14.90	15.57	12,511
04 Jul 14	15.57370 -0.10	15.66	15.45	15.64	5,273
03 Jul 14	15.67030 +0.43	15.68	15.27	15.27	40,254
02 Jul 14	15.23930 +0.68	15.28	14.58	14.85	27,321
01 Jul 14	14.56320 -0.04	14.73	14.56	14.56	11,814
30 Jun 14	14.60770 +0.00	14.76	14.56	14.67	5,868
27 Jun 14	14.60770 -0.19	14.79	14.56	14.76	6,409
26 Jun 14	14.80090 +0.02	14.88	14.56	14.82	17,478
25 Jun 14	14.77860 -0.30	15.12	14.76	15.12	14,064
24 Jun 14	15.08330 -0.25	15.34	15.08	15.34	13,597
23 Jun 14	15.33590 -0.13	15.53	15.25	15.45	9,529
20 Jun 14	15.46220 +0.01	15.59	15.43	15.52	17,046
19 Jun 14	15.45480 -0.25	15.90	15.43	15.90	23,259
18 Jun 14	15.70740 +0.22	15.92	15.58	15.60	23,146
17 Jun 14	15.49190 +0.06	15.60	15.37	15.49	11,601
16 Jun 14	15.43250 -0.17	15.68	15.16	15.60	21,002
13 Jun 14	15.60340 -0.13	15.79	15.60	15.68	25,828
12 Jun 14	15.72970 -0.09	15.86	15.60	15.72	11,973
11 Jun 14	15.81890 -0.04	16.05	15.71	15.90	20,856
10 Jun 14	15.86340 -0.07	15.93	15.39	15.92	29,850
09 Jun 14	15.93770 +0.58	16.09	15.27	15.37	40,640
06 Jun 14	15.35820 +0.05	15.43	15.28	15.31	10,173
05 Jun 14	15.30620 +0.14	15.42	15.16	15.28	14,222
04 Jun 14	15.16500 -0.04	15.31	15.16	15.24	6,932
03 Jun 14	15.20960 -0.43	15.42	15.19	15.39	15,018
02 Jun 14	15.64050 +0.19	15.68	15.36	15.45	17,312
30 May 14	15.44730 +0.09	15.45	15.30	15.45	7,173
29 May 14	15.35820 +0.02	15.45	15.23	15.38	4,074
28 May 14	15.33590 -0.10	15.45	15.27	15.44	13,588
27 May 14	15.43990 +0.06	15.60	15.31	15.38	17,890
26 May 14	15.38050 -0.45	15.83	15.35	15.83	16,386
23 May 14	15.82630 +0.32	16.26	15.31	15.54	23,517
22 May 14	15.50680 -0.07	15.71	15.33	15.71	5,471
21 May 14	15.57370 -0.03	15.71	14.87	15.71	17,571
20 May 14	15.60340 +0.23	15.90	15.19	15.25	18,513
19 May 14	15.37300 -0.24	15.60	15.34	15.60	7,290
16 May 14	15.61080 -0.51	16.12	15.19	16.12	34,763
15 May 14	16.12350 -0.01	16.20	15.97	16.20	11,509
14 May 14	16.13840 +0.16	16.34	15.97	16.09	18,349
13 May 14	15.97490 +0.06	16.05	15.83	15.93	7,923
12 May 14	15.91540 +0.04	16.09	15.87	16.09	9,166
09 May 14	15.87090 -0.25	16.35	15.73	16.20	12,144
08 May 14	16.11610 +0.15	16.16	15.94	16.12	5,054
07 May 14	15.96750 -0.17	16.15	15.69	16.15	9,075
06 May 14	16.13840 +0.19	16.35	15.87	16.35	7,557
05 May 14	15.95260 -0.55	16.64	15.61	16.57	27,092
02 May 14	16.50240 +0.26	16.72	16.35	16.50	20,538
30 Apr 14	16.24240 +0.27	16.51	16.05	16.30	19,959
29 Apr 14	15.97490 -0.32	16.44	15.97	16.35	20,023
28 Apr 14	16.29440 +1.10	16.44	15.50	15.80	60,847
25 Apr 14	15.19470 -0.08	15.48	14.80	15.48	17,926
24 Apr 14	15.27650 -0.18	15.80	15.14	15.45	8,736
23 Apr 14	15.45480 +0.00	15.83	15.23	15.45	12,092
22 Apr 14	15.45480 +0.22	15.58	15.11	15.43	22,815
17 Apr 14	15.23930 +0.66	15.56	14.56	14.64	22,139
16 Apr 14	14.57800 -0.05	14.73	14.53	14.64	21,864
15 Apr 14	14.63000 -0.23	14.86	14.55	14.64	21,388
14 Apr 14	14.86040 -0.43	15.09	14.75	15.07	16,492
11 Apr 14	15.29130 -0.50	15.69	14.93	15.69	16,408
10 Apr 14	15.78910 +0.10	15.93	15.38	15.93	16,601
09 Apr 14	15.69250 -0.31	16.12	15.69	15.94	11,366
08 Apr 14	16.00460 -0.21	16.31	15.87	16.31	14,013
07 Apr 14	16.21270 +0.30	16.31	15.88	16.05	20,382
04 Apr 14	15.91540 -0.36	16.35	15.87	16.27	23,311
03 Apr 14	16.27210 +0.30	16.31	16.12	16.12	27,702
02 Apr 14	15.97490 +0.56	16.57	15.80	16.57	79,459
01 Apr 14	15.41020 -0.19	15.68	15.34	15.68	18,617
31 Mar 14	15.60340 -0.26	16.09	15.57	15.97	28,907
28 Mar 14	15.86340 +1.06	15.86	14.82	14.85	39,709
27 Mar 14	14.80090 -0.26	15.49	14.58	15.49	42,874
26 Mar 14	15.06100 +1.24	15.40	13.82	13.82	72,399
25 Mar 14	13.82010 -0.27	14.07	13.81	14.04	20,984
24 Mar 14	14.08760 -0.77	14.86	13.84	14.86	54,985
21 Mar 14	14.86040 -0.15	15.16	14.81	15.16	9,134
20 Mar 14	15.00900 -0.52	15.64	14.91	15.60	12,202
19 Mar 14	15.52910 +0.41	15.53	14.82	15.19	18,765
18 Mar 14	15.12040 +0.26	15.16	14.79	15.05	23,448
17 Mar 14	14.86040 -0.06	15.45	14.86	14.91	21,153
14 Mar 14	14.91980 -0.46	15.11	14.71	15.08	30,506
13 Mar 14	15.38050 +0.10	15.72	15.10	15.60	19,511
12 Mar 14	15.27650 -0.96	16.20	14.86	16.20	44,488
11 Mar 14	16.23490 -0.14	17.02	16.05	16.90	20,819
10 Mar 14	16.37610 -1.20	17.68	16.12	17.65	50,246
07 Mar 14	17.57240 -0.04	18.20	17.09	17.68	25,720
06 Mar 14	17.61700 +0.02	18.48	17.57	17.83	30,278
05 Mar 14	17.59470 +0.88	18.02	17.00	17.39	47,340
04 Mar 14	16.71790 +0.90	16.72	16.27	16.27	17,298
03 Mar 14	15.81890 -1.03	16.79	15.24	16.79	27,636
28 Feb 14	16.85170 -0.17	17.40	16.80	17.09	30,936
27 Feb 14	17.02250 -0.01	17.04	16.50	17.04	17,099
26 Feb 14	17.03000 +0.24	17.20	16.65	17.20	9,480
25 Feb 14	16.79220 -0.15	17.40	16.54	16.65	32,270
24 Feb 14	16.94080 -0.41	17.45	16.20	17.45	38,095
21 Feb 14	17.34950 +0.83	17.39	16.27	16.52	22,460
20 Feb 14	16.51730 -0.07	16.58	16.27	16.46	12,513
19 Feb 14	16.58420 -0.30	17.19	16.52	17.19	17,915
18 Feb 14	16.88880 -0.13	17.42	16.89	17.02	12,372
17 Feb 14	17.02250 -0.08	17.46	16.65	17.09	23,419
14 Feb 14	17.10430 +1.48	18.24	16.14	16.91	91,697
13 Feb 14	15.62570 +0.35	16.18	15.24	15.42	45,997
12 Feb 14	15.27650 -0.21	15.74	15.17	15.60	18,575
11 Feb 14	15.48450 -0.07	15.75	15.16	15.33	22,360
10 Feb 14	15.55140 +0.68	15.60	14.86	15.00	35,819
07 Feb 14	14.87520 +0.16	15.75	14.79	15.75	45,045
06 Feb 14	14.71920 +0.18	14.79	13.97	14.56	49,342
05 Feb 14	14.54090 +0.42	15.57	14.17	14.17	39,378
04 Feb 14	14.11730 -0.74	14.50	14.03	14.50	37,336
03 Feb 14	14.85290 -0.39	15.59	14.49	15.34	19,799
31 Jan 14	15.24670 +0.03	15.75	15.16	15.23	33,475
30 Jan 14	15.21700 +0.04	15.38	15.12	15.31	13,249
29 Jan 14	15.17240 -0.22	15.49	14.94	15.28	25,220
28 Jan 14	15.39530 -0.55	15.95	15.37	15.86	15,901
27 Jan 14	15.94520 +0.45	16.57	14.49	15.41	65,422
24 Jan 14	15.49190 -1.09	16.80	15.33	16.42	42,385
23 Jan 14	16.58420 -0.53	17.38	16.42	17.24	31,499
22 Jan 14	17.11170 +0.04	17.83	16.80	17.18	41,548
21 Jan 14	17.06710 -1.51	18.54	16.72	18.50	98,657
20 Jan 14	18.57550 -0.45	19.02	17.87	19.02	82,325
17 Jan 14	19.02870 +3.22	19.88	16.35	16.35	267,928
16 Jan 14	15.80400 +0.13	15.97	15.51	15.83	27,392
15 Jan 14	15.67770 -0.12	15.97	14.93	15.83	52,765
14 Jan 14	15.79660 +0.68	15.89	14.73	15.08	49,279
13 Jan 14	15.12040 +0.54	15.12	14.74	14.86	51,560
10 Jan 14	14.58540 +0.39	14.90	13.85	14.34	63,199
09 Jan 14	14.19160 +0.63	14.42	12.13	13.24	138,435
08 Jan 14	13.56010 -1.23	14.86	13.56	14.86	69,862
07 Jan 14	14.78610 -0.07	14.92	14.49	14.85	133,102
06 Jan 14	14.85290 +0.26	15.14	14.60	14.79	42,103
03 Jan 14	14.59290 -0.41	15.14	14.40	14.86	45,478
02 Jan 14	15.00150 -0.94	15.92	14.93	15.92	59,689
31 Dec 13	15.93770 +0.37	15.97	15.68	15.68	40,227
30 Dec 13	15.56620 +0.48	15.57	14.17	15.01	57,991
27 Dec 13	15.08330 -0.04	15.49	14.49	14.49	85,908
24 Dec 13	15.12040 -0.07	15.23	14.50	15.16	52,710
23 Dec 13	15.18730 +1.66	15.23	13.00	13.37	113,513
20 Dec 13	13.52290 +1.40	13.60	12.13	12.13	95,986
19 Dec 13	12.11860 +0.23	12.31	11.92	12.04	32,948
18 Dec 13	11.88830 -0.48	12.45	11.70	12.37	41,612
17 Dec 13	12.37130 -0.26	12.62	11.20	12.62	153,372
16 Dec 13	12.63130 +1.86	12.63	10.34	10.77	221,174
13 Dec 13	10.77380 -0.42	11.15	9.93	11.00	101,192
12 Dec 13	11.18990 +0.56	11.72	10.25	10.89	209,024
11 Dec 13	10.62520 +1.56	11.00	9.39	9.39	276,052
10 Dec 13	9.06480 +0.70	9.21	8.59	8.62	143,661
09 Dec 13	8.36640 +0.21	8.40	8.17	8.17	10,774
06 Dec 13	8.15830 +0.04	8.17	8.02	8.11	7,740
05 Dec 13	8.11380 +0.05	8.14	7.95	8.10	23,369
04 Dec 13	8.06170 -0.07	8.14	7.88	8.14	15,835
03 Dec 13	8.13600 -0.23	8.37	7.89	8.37	18,041
02 Dec 13	8.36640 +0.06	8.57	8.17	8.54	68,123
29 Nov 13	8.30690 +0.97	8.84	7.43	7.43	161,323
28 Nov 13	7.33360 +0.04	7.33	7.29	7.30	11,500
27 Nov 13	7.29640 -0.02	7.33	7.26	7.32	31,308
26 Nov 13	7.31870 +0.04	7.33	7.27	7.28	19,008
25 Nov 13	7.28160 +0.00	7.30	7.27	7.28	4,674
22 Nov 13	7.28160 -0.01	7.30	7.27	7.29	3,342
21 Nov 13	7.28900 +0.03	7.30	7.26	7.28	8,218
20 Nov 13	7.25930 +0.13	7.33	7.13	7.16	48,141
19 Nov 13	7.13300 +0.04	7.19	7.10	7.10	3,060
18 Nov 13	7.09580 +0.25	7.16	6.85	6.86	3,804
15 Nov 13	6.85060 +0.04	6.87	6.81	6.81	3,135
14 Nov 13	6.80600 +0.00	6.83	6.74	6.81	2,880
13 Nov 13	6.80600 -0.19	6.84	6.75	6.80	6,057
12 Nov 13	6.99920 +0.01	7.09	6.98	6.99	3,239
11 Nov 13	6.99180 -0.19	7.17	6.98	7.17	4,016
08 Nov 13	7.18500 -0.18	7.39	6.95	7.36	9,955
07 Nov 13	7.36330 +0.04	7.39	7.28	7.32	3,669
06 Nov 13	7.31870 +0.00	7.32	7.27	7.32	3,332
05 Nov 13	7.31870 +0.18	7.32	7.17	7.17	6,492
04 Nov 13	7.14040 +0.16	7.17	6.98	6.98	4,916
01 Nov 13	6.98440 -0.04	7.03	6.92	7.03	1,955
31 Oct 13	7.02900 -0.07	7.10	6.71	7.10	9,497
30 Oct 13	7.09580 +0.02	7.14	7.06	7.14	1,538
29 Oct 13	7.07350 +0.12	7.14	6.91	6.95	7,721
28 Oct 13	6.95460 +0.22	7.03	6.78	6.83	12,834
25 Oct 13	6.73170 +0.04	7.04	6.69	6.69	16,932
24 Oct 13	6.69460 +0.04	6.72	6.66	6.72	2,481
23 Oct 13	6.65000 -0.05	6.72	6.65	6.72	1,182
22 Oct 13	6.70200 +0.06	6.70	6.64	6.64	9,115
21 Oct 13	6.64260 +0.19	6.65	6.46	6.46	3,444
18 Oct 13	6.44940 -0.02	6.54	6.40	6.47	4,443
17 Oct 13	6.47170 +0.09	6.47	6.38	6.38	3,822
16 Oct 13	6.38250 -0.09	6.47	6.38	6.47	3,373
15 Oct 13	6.47170 +0.09	6.47	6.35	6.38	4,261
14 Oct 13	6.38250 +0.03	6.38	6.35	6.35	1,047
11 Oct 13	6.35280 +0.04	6.35	6.32	6.32	633
10 Oct 13	6.31570 +0.08	6.35	6.23	6.23	3,101
09 Oct 13	6.23390 +0.00	6.24	6.23	6.23	14,676
08 Oct 13	6.23390 -0.01	6.34	6.20	6.26	3,029
07 Oct 13	6.24140 +0.28	6.24	5.97	6.02	3,308
04 Oct 13	5.95900 -0.40	6.36	5.96	6.36	7,289
03 Oct 13	6.36020 +0.00	6.41	6.26	6.36	8,086
02 Oct 13	6.36020 -0.01	6.39	6.32	6.38	3,953
01 Oct 13	6.36770 -0.01	6.56	6.35	6.40	3,609
30 Sep 13	6.37510 -0.31	6.69	6.38	6.69	6,880
27 Sep 13	6.68720 +0.06	6.69	6.64	6.64	9,212
26 Sep 13	6.62770 +0.00	6.69	6.57	6.68	13,251
25 Sep 13	6.62770 +0.01	6.68	6.53	6.62	7,716
24 Sep 13	6.61290 +0.09	6.62	6.53	6.53	6,034
23 Sep 13	6.52370 -0.01	6.55	6.48	6.54	2,349
20 Sep 13	6.53860 -0.01	6.56	6.53	6.55	5,982
19 Sep 13	6.54600 +0.01	6.58	6.53	6.53	2,916
18 Sep 13	6.53110 -0.01	6.55	6.50	6.54	1,585
17 Sep 13	6.53860 +0.02	6.54	6.50	6.53	2,902
16 Sep 13	6.51630 +0.14	6.52	6.38	6.39	6,623
13 Sep 13	6.37510 +0.07	6.40	6.37	6.38	9,784
12 Sep 13	6.30080 +0.02	6.33	6.28	6.29	6,463
11 Sep 13	6.27850 +0.01	6.38	6.26	6.27	3,884
10 Sep 13	6.27110 -0.04	6.32	6.27	6.31	2,576
09 Sep 13	6.30820 -0.04	6.35	6.28	6.35	2,042
06 Sep 13	6.35280 -0.01	6.36	6.35	6.36	1,854
05 Sep 13	6.36020 +0.00	6.36	6.30	6.36	2,434
04 Sep 13	6.36020 +0.00	6.36	6.34	6.36	580
03 Sep 13	6.36020 +0.00	6.36	6.36	6.36	1
02 Sep 13	6.36020 -0.02	6.38	6.36	6.38	1,543
30 Aug 13	6.38250 +0.00	6.39	6.38	6.38	869
29 Aug 13	6.38250 +0.05	6.42	6.32	6.34	2,129
28 Aug 13	6.33050 -0.17	6.43	6.32	6.43	4,473
27 Aug 13	6.50140 +0.00	6.52	6.39	6.50	4,857
26 Aug 13	6.50140 -0.02	6.56	6.50	6.53	3,387
23 Aug 13	6.52370 +0.00	6.58	6.52	6.53	1,358
22 Aug 13	6.52370 +0.02	6.58	6.51	6.51	2,436
21 Aug 13	6.50140 -0.01	6.52	6.45	6.52	1,322
20 Aug 13	6.51630 -0.04	6.55	6.43	6.55	2,775
19 Aug 13	6.55340 +0.14	6.55	6.45	6.45	7,942
16 Aug 13	6.41220 +0.52	6.61	6.22	6.22	41,631
15 Aug 13	5.89210 +0.06	5.89	5.83	5.83	652
14 Aug 13	5.83270 +0.07	5.93	5.71	5.76	3,800
13 Aug 13	5.75840 +0.04	5.76	5.71	5.71	214
12 Aug 13	5.71380 +0.04	5.84	5.71	5.72	2,450
09 Aug 13	5.66920 -0.02	5.69	5.67	5.69	646
08 Aug 13	5.69150 -0.04	5.73	5.69	5.73	1,340
07 Aug 13	5.72870 -0.04	5.84	5.73	5.77	1,732
06 Aug 13	5.76580 -0.03	5.83	5.77	5.80	821
05 Aug 13	5.79550 -0.04	5.82	5.80	5.82	1,621
02 Aug 13	5.84010 -0.01	5.86	5.83	5.86	819
01 Aug 13	5.85500 +0.00	5.86	5.85	5.86	277
31 Jul 13	5.85500 -0.04	5.90	5.86	5.90	152
30 Jul 13	5.89960 +0.10	5.90	5.80	5.80	1,592
29 Jul 13	5.79550 -0.08	5.88	5.80	5.88	667
26 Jul 13	5.87730 +0.17	5.94	5.75	5.75	4,726
25 Jul 13	5.70640 +0.01	5.75	5.70	5.70	1,950
24 Jul 13	5.69890 +0.04	5.70	5.65	5.65	3,086
23 Jul 13	5.65440 -0.09	5.74	5.65	5.74	845
22 Jul 13	5.74350 -0.06	5.82	5.74	5.80	934
19 Jul 13	5.80300 +0.01	5.80	5.80	5.80	758
18 Jul 13	5.79550 -0.01	5.80	5.65	5.80	1,413
17 Jul 13	5.80300 +0.03	5.80	5.77	5.77	1,161
16 Jul 13	5.77330 -0.16	5.93	5.64	5.93	2,492
15 Jul 13	5.92930 -0.32	6.25	5.79	6.25	6,254
12 Jul 13	6.24880 +0.01	6.26	6.17	6.23	1,362
11 Jul 13	6.23390 -0.04	6.27	6.20	6.27	2,330
10 Jul 13	6.27110 -0.01	6.29	6.20	6.29	1,163
09 Jul 13	6.28590 -0.07	6.35	6.20	6.35	6,828
08 Jul 13	6.35280 -0.12	6.47	6.32	6.47	1,593
05 Jul 13	6.47170 +0.00	6.52	6.45	6.45	3,545
04 Jul 13	6.47170 -0.04	6.52	6.47	6.52	542
03 Jul 13	6.51630 +0.00	6.52	6.43	6.52	1,912
02 Jul 13	6.51630 +0.19	6.74	6.20	6.32	17,800
01 Jul 13	6.32310 +0.01	6.32	6.25	6.32	3,449
28 Jun 13	6.31570 +0.11	6.38	6.20	6.21	5,367
27 Jun 13	6.20420 -0.07	6.28	6.20	6.28	4,253
26 Jun 13	6.27850 -0.01	6.29	6.28	6.29	1,910
25 Jun 13	6.28590 +0.01	6.29	6.24	6.28	2,772
24 Jun 13	6.27850 -0.10	6.32	6.17	6.32	14,149
21 Jun 13	6.38250 +0.01	6.39	6.35	6.39	6,528
20 Jun 13	6.37510 -0.04	6.42	6.35	6.42	11,406
19 Jun 13	6.41970 +0.03	6.42	6.40	6.40	961
18 Jun 13	6.39000 +0.01	6.39	6.38	6.38	2,328
17 Jun 13	6.37510 +0.01	6.39	6.37	6.37	8,029
14 Jun 13	6.36770 +0.01	6.37	6.35	6.35	2,173
13 Jun 13	6.35280 -0.03	6.39	6.35	6.38	5,046
12 Jun 13	6.38250 +0.00	6.40	6.37	6.38	15,604
11 Jun 13	6.38250 +0.00	6.39	6.32	6.38	5,667
10 Jun 13	6.38250 -0.02	6.41	6.38	6.41	6,891
07 Jun 13	6.40480 +0.01	6.40	6.38	6.39	4,471
06 Jun 13	6.39000 +0.01	6.39	6.32	6.38	6,684
05 Jun 13	6.37510 +0.13	6.65	6.32	6.52	25,428
04 Jun 13	6.24140 +0.02	6.24	6.20	6.22	4,546
03 Jun 13	6.21910 +0.28	6.30	5.96	5.96	25,265
31 May 13	5.94410 +0.07	5.94	5.87	5.87	5,729
30 May 13	5.86980 +0.00	5.91	5.84	5.84	7,230
29 May 13	5.86980 +0.15	5.88	5.72	5.72	5,162
28 May 13	5.72120 +0.08	5.75	5.61	5.65	8,025
27 May 13	5.63950 -0.02	5.66	5.59	5.66	5,875
24 May 13	5.66180 +0.12	5.67	5.57	5.57	10,521
23 May 13	5.54290 +0.40	5.55	5.17	5.22	24,340
22 May 13	5.14170 +0.21	5.20	4.96	4.96	21,125
21 May 13	4.93360 -0.01	4.94	4.93	4.94	1,006
20 May 13	4.94110 +0.11	4.97	4.83	4.83	1,006
17 May 13	4.82960 -0.04	4.90	4.78	4.87	2,653
16 May 13	4.87420 +0.00	4.87	4.87	4.87	31
15 May 13	4.87420 +0.00	4.88	4.87	4.87	671
14 May 13	4.87420 -0.03	4.89	4.87	4.89	2,085
13 May 13	4.90390 +0.00	4.90	4.90	4.90	1,236
10 May 13	4.90390 +0.23	4.90	4.67	4.67	9,142
09 May 13	4.67360 +0.02	4.69	4.65	4.65	2,839
08 May 13	4.65130 +0.02	4.66	4.63	4.63	1,842
07 May 13	4.62900 +0.07	4.63	4.56	4.56	5,496
06 May 13	4.56210 +0.06	4.61	4.39	4.39	7,593
03 May 13	4.50270 +0.17	4.50	4.35	4.35	4,022
02 May 13	4.33180 +0.04	4.33	4.29	4.29	1,301
30 Apr 13	4.28720 +0.04	4.37	4.25	4.25	6,315
29 Apr 13	4.25010 +0.00	4.29	4.25	4.25	1,195
26 Apr 13	4.25010 -0.02	4.28	4.17	4.27	3,590
25 Apr 13	4.27240 +0.00	4.28	4.27	4.27	1,751
24 Apr 13	4.27240 +0.04	4.27	4.24	4.24	891
23 Apr 13	4.23520 +0.01	4.24	4.22	4.22	1,516
22 Apr 13	4.22030 +0.14	4.22	4.09	4.09	2,804
19 Apr 13	4.07920 -0.14	4.22	3.91	4.22	13,656
18 Apr 13	4.22030 -0.01	4.24	4.21	4.23	1,212
17 Apr 13	4.22780 -0.01	4.24	4.18	4.24	1,628
16 Apr 13	4.23520 -0.01	4.24	4.20	4.24	4,724
15 Apr 13	4.24260 +0.01	4.26	4.20	4.24	5,752
12 Apr 13	4.22780 +0.07	4.26	4.17	4.17	8,846
11 Apr 13	4.16090 +0.00	4.22	4.16	4.16	1,851
10 Apr 13	4.16090 +0.01	4.18	4.15	4.15	720
09 Apr 13	4.14600 -0.05	4.21	4.12	4.20	717
08 Apr 13	4.19810 +0.00	4.20	4.18	4.20	138
05 Apr 13	4.19810 -0.11	4.27	4.20	4.27	1,745
04 Apr 13	4.30950 -0.06	4.37	4.23	4.37	4,951
03 Apr 13	4.36890 +0.00	4.41	4.31	4.37	1,345
02 Apr 13	4.36890 +0.04	4.38	4.37	4.37	1,242
28 Mar 13	4.33180 -0.02	4.38	4.33	4.35	1,021
27 Mar 13	4.35410 +0.00	4.36	4.35	4.35	126
26 Mar 13	4.35410 -0.18	4.50	4.23	4.50	5,732
25 Mar 13	4.53240 -0.06	4.59	4.53	4.59	1,296
22 Mar 13	4.59190 +0.04	4.59	4.55	4.55	1,594
21 Mar 13	4.54730 +0.01	4.55	4.54	4.54	251
20 Mar 13	4.53980 -0.04	4.61	4.53	4.61	4,775
19 Mar 13	4.57700 +0.01	4.58	4.55	4.57	724
18 Mar 13	4.56960 -0.04	4.61	4.56	4.56	1,503
15 Mar 13	4.60670 +0.00	4.61	4.61	4.61	205
14 Mar 13	4.60670 +0.00	4.61	4.56	4.61	581
13 Mar 13	4.60670 -0.09	4.70	4.56	4.70	1,689
12 Mar 13	4.69590 +0.00	4.70	4.65	4.70	632
11 Mar 13	4.69590 -0.03	4.73	4.70	4.73	1,594
08 Mar 13	4.72560 -0.02	4.75	4.73	4.75	814
07 Mar 13	4.74790 +0.00	4.76	4.75	4.75	2,179
06 Mar 13	4.74790 -0.02	4.78	4.68	4.77	1,613
05 Mar 13	4.77020 -0.06	4.83	4.68	4.83	2,908
04 Mar 13	4.82960 -0.05	4.88	4.83	4.88	1,334
01 Mar 13	4.88160 +0.00	4.88	4.88	4.88	501
28 Feb 13	4.88160 +0.01	4.88	4.87	4.87	251
27 Feb 13	4.87420 -0.04	4.91	4.76	4.90	4,108
26 Feb 13	4.91130 -0.07	4.98	4.90	4.98	1,718
25 Feb 13	4.97820 +0.01	4.98	4.92	4.97	2,026
22 Feb 13	4.97080 -0.03	5.00	4.97	5.00	1,236
21 Feb 13	5.00050 +0.01	5.00	4.99	4.99	842
20 Feb 13	4.99310 -0.02	5.03	4.96	5.02	5,047
19 Feb 13	5.01540 +0.04	5.02	4.97	4.97	731
18 Feb 13	4.97080 +0.00	5.00	4.97	4.97	1,211
15 Feb 13	4.97080 -0.03	5.01	4.97	5.00	2,076
14 Feb 13	5.00050 +0.00	5.02	5.00	5.00	685
13 Feb 13	5.00050 -0.02	5.03	5.00	5.02	586
12 Feb 13	5.02280 -0.04	5.06	5.01	5.06	1,845
11 Feb 13	5.06000 -0.01	5.07	5.06	5.07	801
08 Feb 13	5.07480 +0.01	5.07	5.07	5.07	853
07 Feb 13	5.06740 +0.00	5.07	5.06	5.07	1,917
06 Feb 13	5.06740 -0.01	5.09	5.07	5.08	717
05 Feb 13	5.08220 +0.00	5.08	5.08	5.08	445
04 Feb 13	5.08220 +0.03	5.08	5.06	5.07	1,391
01 Feb 13	5.05250 -0.01	5.07	5.04	5.06	4,846
31 Jan 13	5.06000 +0.07	5.11	5.03	5.04	6,665
30 Jan 13	4.98570 -0.01	5.00	4.99	5.00	1,052
29 Jan 13	4.99310 +0.00	5.01	4.99	4.99	677
28 Jan 13	4.99310 +0.01	5.00	4.97	4.99	4,971
25 Jan 13	4.98570 +0.01	4.99	4.97	4.97	1,143
24 Jan 13	4.97080 +0.00	4.97	4.97	4.97	248
23 Jan 13	4.97080 -0.01	4.99	4.97	4.98	836
22 Jan 13	4.97820 -0.01	4.99	4.97	4.99	981
21 Jan 13	4.98570 +0.02	4.99	4.93	4.96	1,805
18 Jan 13	4.96340 -0.07	5.04	4.81	5.03	10,073
17 Jan 13	5.03020 -0.05	5.08	4.99	5.08	3,282
16 Jan 13	5.08220 -0.01	5.10	5.07	5.09	752
15 Jan 13	5.08970 +0.12	5.09	4.97	4.97	3,001
14 Jan 13	4.97080 -0.02	5.01	4.97	4.99	1,691
11 Jan 13	4.99310 +0.02	5.00	4.97	4.98	2,094
10 Jan 13	4.97080 +0.22	4.97	4.79	4.81	4,889
09 Jan 13	4.74790 +0.07	4.75	4.68	4.68	2,619
08 Jan 13	4.68100 +0.08	4.70	4.60	4.60	1,882
07 Jan 13	4.59930 +0.10	4.64	4.51	4.51	6,879
04 Jan 13	4.49530 +0.00	4.50	4.49	4.50	1,859
03 Jan 13	4.49530 +0.01	4.51	4.49	4.49	2,068
02 Jan 13	4.48040 +0.01	4.48	4.48	4.48	907
31 Dec 12	4.46550 +0.05	4.47	4.42	4.42	1,371
28 Dec 12	4.41350 +0.01	4.41	4.39	4.40	1,181
27 Dec 12	4.39870 +0.01	4.40	4.38	4.38	1,637
24 Dec 12	4.38380 -0.02	4.41	4.38	4.41	3,920
21 Dec 12	4.40610 -0.02	4.47	4.38	4.46	4,924
20 Dec 12	4.42840 -0.16	4.62	4.43	4.60	3,678
19 Dec 12	4.59190 -0.07	4.67	4.58	4.67	5,209
18 Dec 12	4.66620 -0.07	4.76	4.66	4.73	2,591
17 Dec 12	4.73300 -0.02	4.76	4.63	4.76	2,447
14 Dec 12	4.75530 -0.01	4.78	4.67	4.76	3,570
13 Dec 12	4.76270 -0.02	4.79	4.66	4.79	1,944
12 Dec 12	4.78500 +0.00	4.78	4.64	4.78	7,554
11 Dec 12	4.78500 -0.03	4.81	4.78	4.81	282
10 Dec 12	4.81480 -0.01	4.82	4.81	4.82	873
07 Dec 12	4.82960 +0.00	4.83	4.83	4.83	1
06 Dec 12	4.82960 -0.04	4.87	4.83	4.87	1,110
05 Dec 12	4.86680 +0.00	4.87	4.82	4.87	860
04 Dec 12	4.86680 +0.04	4.90	4.82	4.82	482
03 Dec 12	4.82220 -0.08	4.90	4.82	4.90	2,819
30 Nov 12	4.90390 +0.01	4.90	4.88	4.89	1,492
29 Nov 12	4.88910 +0.00	4.90	4.89	4.89	1,265
28 Nov 12	4.88910 +0.03	4.89	4.86	4.87	531
27 Nov 12	4.85930 +0.01	4.86	4.85	4.85	676
26 Nov 12	4.85190 +0.03	4.85	4.81	4.82	1,460
23 Nov 12	4.82220 +0.01	4.83	4.80	4.81	814
22 Nov 12	4.81480 +0.01	4.81	4.74	4.80	1,974
21 Nov 12	4.79990 +0.02	4.80	4.73	4.78	1,536
20 Nov 12	4.77760 +0.03	4.78	4.73	4.75	1,619
19 Nov 12	4.74790 -0.04	4.79	4.67	4.79	3,260
16 Nov 12	4.79250 -0.12	4.92	4.79	4.92	326
15 Nov 12	4.91130 -0.05	4.96	4.58	4.96	7,924
14 Nov 12	4.96340 +0.03	4.96	4.82	4.93	873
13 Nov 12	4.93360 -0.08	5.02	4.93	5.02	334
12 Nov 12	5.01540 -0.07	5.08	5.02	5.05	1,457
09 Nov 12	5.08970 -0.01	5.10	5.09	5.10	301
08 Nov 12	5.10450 +0.00	5.16	5.10	5.10	1,846
07 Nov 12	5.10450 -0.03	5.17	5.09	5.13	2,658
06 Nov 12	5.13430 -0.03	5.16	5.13	5.16	399
05 Nov 12	5.16400 -0.01	5.18	5.11	5.18	2,970
02 Nov 12	5.17880 +0.00	5.18	5.18	5.18	72
01 Nov 12	5.17880 -0.02	5.20	5.18	5.20	106
31 Oct 12	5.20110 +0.02	5.20	5.18	5.18	951
30 Oct 12	5.17880 +0.00	5.18	5.10	5.18	4,176
29 Oct 12	5.17880 -0.01	5.19	5.12	5.19	1,148
26 Oct 12	5.18630 +0.00	5.22	5.19	5.19	151
25 Oct 12	5.18630 -0.07	5.25	5.18	5.25	1,962
24 Oct 12	5.25310 -0.05	5.31	5.16	5.31	3,659
23 Oct 12	5.30510 +0.00	5.31	5.31	5.31	401
22 Oct 12	5.30510 +0.03	5.33	5.31	5.31	2,189
19 Oct 12	5.27540 +0.01	5.29	5.25	5.26	376
18 Oct 12	5.26060 +0.01	5.26	5.25	5.25	738
17 Oct 12	5.25310 -0.01	5.26	5.25	5.26	481
16 Oct 12	5.26060 +0.00	5.26	5.25	5.25	301
15 Oct 12	5.26060 +0.00	5.26	5.21	5.26	1,296
12 Oct 12	5.26060 +0.00	5.26	5.26	5.26	152
11 Oct 12	5.26060 -0.04	5.31	5.23	5.31	4,091
10 Oct 12	5.30510 -0.04	5.35	5.31	5.35	707
09 Oct 12	5.34970 +0.00	5.35	5.35	5.35	301
08 Oct 12	5.34970 -0.04	5.38	5.35	5.38	1,180
05 Oct 12	5.38690 +0.01	5.39	5.38	5.38	36,046
04 Oct 12	5.37950 +0.04	5.42	5.33	5.33	693
03 Oct 12	5.33490 +0.14	5.39	5.22	5.22	16,348
02 Oct 12	5.19370 -0.04	5.23	5.18	5.20	2,385
01 Oct 12	5.23080 -0.04	5.28	5.19	5.28	999
28 Sep 12	5.27540 -0.10	5.39	5.20	5.37	9,060
27 Sep 12	5.37200 -0.01	5.39	5.37	5.39	703
26 Sep 12	5.38690 +0.00	5.39	5.36	5.39	625
25 Sep 12	5.38690 +0.00	5.39	5.38	5.39	711
24 Sep 12	5.38690 +0.00	5.39	5.39	5.39	155
21 Sep 12	5.38690 +0.00	5.39	5.38	5.39	9,652
20 Sep 12	5.38690 +0.01	5.39	5.37	5.37	3,897
19 Sep 12	5.37200 -0.01	5.38	5.37	5.38	411
18 Sep 12	5.37950 +0.01	5.38	5.37	5.37	501
17 Sep 12	5.37200 +0.01	5.37	5.36	5.36	1,501
14 Sep 12	5.36460 +0.01	5.36	5.36	5.36	1,135
13 Sep 12	5.35720 +0.00	5.36	5.35	5.36	1,426
12 Sep 12	5.35720 +0.01	5.36	5.35	5.36	720
11 Sep 12	5.34970 -0.03	5.38	5.35	5.38	2,228
10 Sep 12	5.37950 -0.01	5.39	5.38	5.39	709
07 Sep 12	5.38690 +0.01	5.40	5.36	5.38	817
06 Sep 12	5.37950 -0.01	5.39	5.38	5.39	473
05 Sep 12	5.38690 -0.03	5.42	5.38	5.42	2,969
04 Sep 12	5.41660 -0.08	5.50	5.42	5.50	4,026
03 Sep 12	5.49830 -0.04	5.54	5.50	5.54	2,978
31 Aug 12	5.53550 +0.00	5.54	5.54	5.54	429
30 Aug 12	5.53550 +0.00	5.54	5.54	5.54	1
29 Aug 12	5.53550 +0.00	5.54	5.53	5.54	1,237
28 Aug 12	5.53550 -0.03	5.57	5.54	5.57	1,680
27 Aug 12	5.56520 +0.00	5.57	5.55	5.57	1,248
24 Aug 12	5.56520 +0.00	5.57	5.56	5.57	987
23 Aug 12	5.56520 -0.01	5.57	5.57	5.57	660
22 Aug 12	5.57260 +0.00	5.57	5.54	5.57	5,509
21 Aug 12	5.57260 +0.01	5.57	5.50	5.56	3,557
20 Aug 12	5.55780 -0.01	5.57	5.53	5.57	747
17 Aug 12	5.57260 +0.16	5.57	5.39	5.41	2,251
16 Aug 12	5.40920 +0.02	5.41	5.33	5.39	1,023
15 Aug 12	5.38690 +0.03	5.39	5.34	5.36	2,951
14 Aug 12	5.35720 +0.01	5.36	5.34	5.34	481
13 Aug 12	5.34230 +0.00	5.34	5.34	5.34	191
10 Aug 12	5.34230 -0.01	5.35	5.32	5.35	443
09 Aug 12	5.34970 +0.01	5.35	5.33	5.33	1,030
08 Aug 12	5.33490 -0.02	5.37	5.33	5.36	2,516
07 Aug 12	5.35720 +0.01	5.36	5.31	5.35	1,624
06 Aug 12	5.34970 +0.08	5.38	5.27	5.27	1,917
03 Aug 12	5.26800 -0.01	5.38	5.27	5.28	1,791
02 Aug 12	5.28290 +0.03	5.31	5.25	5.25	1,390
01 Aug 12	5.25310 -0.02	5.28	5.24	5.28	4,851
31 Jul 12	5.27540 -0.08	5.35	5.28	5.35	6,271
30 Jul 12	5.35720 -0.07	5.48	5.35	5.42	5,868
27 Jul 12	5.42400 +0.13	5.42	5.30	5.30	1,954
26 Jul 12	5.29770 +0.00	5.31	5.30	5.30	511
25 Jul 12	5.29770 -0.02	5.32	5.28	5.32	3,485
24 Jul 12	5.32000 -0.01	5.35	5.32	5.35	953
23 Jul 12	5.32740 +0.01	5.33	5.31	5.31	2,602
20 Jul 12	5.31260 +0.00	5.36	5.31	5.31	2,017
19 Jul 12	5.31260 +0.11	5.36	5.20	5.20	3,991
18 Jul 12	5.20110 +0.00	5.35	5.20	5.20	27,778
17 Jul 12	5.20110 -0.06	5.26	5.13	5.26	839
16 Jul 12	5.26060 -0.06	5.32	5.10	5.32	1,680
13 Jul 12	5.32000 +0.00	5.33	5.10	5.32	4,669
12 Jul 12	5.32000 +0.04	5.32	5.28	5.28	251
11 Jul 12	5.27540 +0.06	5.31	5.11	5.22	2,322
10 Jul 12	5.21600 -0.02	5.33	5.19	5.24	2,686
09 Jul 12	5.23830 -0.01	5.25	5.24	5.25	498
06 Jul 12	5.24570 -0.03	5.28	5.25	5.28	238
05 Jul 12	5.27540 +0.02	5.28	5.25	5.25	367
04 Jul 12	5.25310 +0.00	5.29	5.23	5.27	1,893
03 Jul 12	5.25310 +0.01	5.25	5.24	5.24	570
29 Jun 12	5.23830 +0.08	5.24	5.16	5.16	2,203
28 Jun 12	5.15650 -0.03	5.19	5.07	5.19	5,490
27 Jun 12	5.18630 +0.02	5.19	5.15	5.17	2,214
26 Jun 12	5.16400 +0.00	5.16	5.13	5.16	251
25 Jun 12	5.16400 -0.07	5.24	5.09	5.24	1,539
22 Jun 12	5.23830 -0.11	5.24	5.13	5.13	1,515
21 Jun 12	5.34970 +0.00	5.35	5.26	5.35	812
20 Jun 12	5.34970 -0.01	5.36	5.35	5.36	220
19 Jun 12	5.36460 +0.01	5.40	5.33	5.35	1,161
18 Jun 12	5.34970 -0.04	5.42	5.31	5.39	5,945
15 Jun 12	5.38690 +0.05	5.39	5.33	5.33	1,273
14 Jun 12	5.33490 -0.08	5.42	5.33	5.42	1,002
13 Jun 12	5.41660 -0.04	5.46	5.41	5.46	1,337
12 Jun 12	5.46120 -0.03	5.54	5.46	5.49	1,924
11 Jun 12	5.49090 +0.10	5.49	5.49	5.49	1,001
08 Jun 12	5.38690 -0.03	5.42	5.39	5.42	1,000
07 Jun 12	5.41660 +0.09	5.42	5.33	5.33	492
06 Jun 12	5.32740 +0.07	5.33	5.25	5.25	2,275
05 Jun 12	5.25310 +0.01	5.25	5.20	5.25	1,402
04 Jun 12	5.24570 +0.00	5.25	5.25	5.25	21
01 Jun 12	5.24570 +0.04	5.25	5.08	5.20	915
31 May 12	5.20110 +0.00	5.20	5.18	5.20	245
30 May 12	5.20110 +0.00	5.20	5.18	5.20	272
29 May 12	5.20110 +0.07	5.28	5.13	5.13	2,165
28 May 12	5.12680 -0.15	5.28	5.13	5.28	2,690
25 May 12	5.27540 -0.02	5.31	5.25	5.30	1,778
24 May 12	5.29770 +0.00	5.31	5.30	5.30	668
23 May 12	5.29770 -0.01	5.31	5.26	5.31	1,743
22 May 12	5.30510 +0.02	5.31	5.28	5.28	1,391
21 May 12	5.28290 +0.01	5.28	5.28	5.28	1,276
18 May 12	5.27540 -0.01	5.28	5.28	5.28	111
17 May 12	5.28290 +0.00	5.28	5.28	5.28	201
16 May 12	5.28290 -0.01	5.29	5.21	5.29	1,067
15 May 12	5.29030 -0.02	5.34	5.21	5.31	6,188
14 May 12	5.31260 +0.00	5.31	5.24	5.31	1,357
11 May 12	5.31260 +0.04	5.31	5.25	5.27	1,462
10 May 12	5.26800 -0.19	5.46	5.21	5.46	5,579
09 May 12	5.46120 -0.19	5.65	5.42	5.65	3,129
08 May 12	5.64690 +0.04	5.65	5.60	5.60	289
07 May 12	5.60240 -0.05	5.65	5.58	5.65	1,039
04 May 12	5.65440 -0.05	5.71	5.65	5.71	902
03 May 12	5.70640 -0.01	5.72	5.57	5.72	2,559
02 May 12	5.72120 -0.22	5.91	5.72	5.91	4,307
30 Apr 12	5.94410 +0.01	5.94	5.94	5.94	704
27 Apr 12	5.93670 -0.08	6.01	5.88	6.01	1,405
26 Apr 12	6.01840 +0.00	6.02	6.00	6.01	770
25 Apr 12	6.01840 +0.01	6.02	5.91	6.01	458
24 Apr 12	6.01100 +0.00	6.01	5.91	6.01	1,677
23 Apr 12	6.01100 -0.15	6.16	6.01	6.16	1,875
20 Apr 12	6.15960 +0.07	6.18	6.09	6.09	1,163
19 Apr 12	6.08530 +0.00	6.18	6.09	6.09	1,795
18 Apr 12	6.08530 +0.01	6.09	6.04	6.08	1,248
17 Apr 12	6.07790 +0.04	6.08	6.04	6.05	2,013
16 Apr 12	6.04070 -0.04	6.09	6.04	6.08	1,235
13 Apr 12	6.07790 -0.09	6.17	6.08	6.17	865
12 Apr 12	6.16710 -0.01	6.18	6.14	6.18	920
11 Apr 12	6.18190 -0.06	6.28	6.18	6.24	1,697
10 Apr 12	6.24140 -0.04	6.29	6.24	6.28	1,034
05 Apr 12	6.27850 +0.04	6.28	6.23	6.28	550
04 Apr 12	6.24140 -0.01	6.26	6.20	6.26	2,020
03 Apr 12	6.25620 -0.01	6.29	6.20	6.28	2,009
02 Apr 12	6.27110 -0.03	6.30	6.27	6.30	226
30 Mar 12	6.30080 +0.00	6.30	6.29	6.30	529
29 Mar 12	6.30080 -0.01	6.31	6.26	6.31	997
28 Mar 12	6.30820 +0.03	6.31	6.28	6.28	528
27 Mar 12	6.27850 +0.03	6.29	6.23	6.25	1,715
26 Mar 12	6.24880 +0.00	6.25	6.25	6.25	833
23 Mar 12	6.24880 -0.01	6.26	6.25	6.26	748
22 Mar 12	6.26360 +0.00	6.27	6.26	6.27	636
21 Mar 12	6.26360 +0.01	6.26	6.24	6.25	936
20 Mar 12	6.24880 +0.05	6.25	6.20	6.20	1,800
19 Mar 12	6.19680 -0.04	6.24	6.20	6.24	1,378
16 Mar 12	6.24140 +0.01	6.26	6.23	6.26	1,439
15 Mar 12	6.22650 -0.03	6.26	6.23	6.26	1,316
14 Mar 12	6.25620 +0.00	6.30	6.24	6.25	1,917
13 Mar 12	6.25620 +0.07	6.29	6.19	6.20	6,473
12 Mar 12	6.18930 +0.10	6.19	6.09	6.09	2,728
09 Mar 12	6.09270 +0.01	6.09	6.08	6.09	1,350
08 Mar 12	6.08530 +0.05	6.09	6.03	6.03	521
07 Mar 12	6.03330 +0.01	6.04	6.01	6.02	1,557
06 Mar 12	6.01840 -0.14	6.19	6.02	6.16	3,967
05 Mar 12	6.15960 +0.13	6.17	5.95	6.03	4,958
02 Mar 12	6.03330 +0.04	6.17	5.99	5.99	2,032
01 Mar 12	5.98870 +0.01	5.99	5.96	5.98	598
29 Feb 12	5.98130 +0.04	5.98	5.94	5.94	2,669
28 Feb 12	5.94410 -0.01	5.96	5.94	5.96	1,480
27 Feb 12	5.95900 -0.11	6.04	5.94	6.04	2,966
24 Feb 12	6.07050 +0.01	6.09	6.00	6.06	2,100
23 Feb 12	6.06300 -0.03	6.12	6.00	6.09	8,810
22 Feb 12	6.09270 +0.04	6.09	6.06	6.06	944
21 Feb 12	6.05560 +0.01	6.06	6.05	6.05	1,638
20 Feb 12	6.04820 -0.01	6.06	6.05	6.06	990
17 Feb 12	6.05560 +0.01	6.06	5.95	6.04	1,859
16 Feb 12	6.04070 +0.09	6.04	5.97	5.97	3,340
15 Feb 12	5.95160 -0.01	5.97	5.95	5.97	937
14 Feb 12	5.96640 +0.01	5.97	5.95	5.96	1,624
13 Feb 12	5.95900 +0.01	5.96	5.88	5.94	3,055
10 Feb 12	5.94410 +0.01	5.94	5.91	5.93	670
09 Feb 12	5.92930 -0.01	5.96	5.93	5.94	2,096
08 Feb 12	5.94410 +0.04	5.94	5.90	5.91	1,391
07 Feb 12	5.90700 +0.00	5.91	5.87	5.90	692
06 Feb 12	5.90700 +0.03	5.91	5.88	5.88	606
03 Feb 12	5.87730 +0.00	5.88	5.88	5.88	421
02 Feb 12	5.87730 -0.05	5.93	5.87	5.93	1,070
01 Feb 12	5.92930 +0.00	5.93	5.90	5.93	613
31 Jan 12	5.92930 -0.03	5.96	5.93	5.96	488
30 Jan 12	5.95900 -0.10	6.06	5.96	6.06	451
27 Jan 12	6.06300 -0.05	6.11	5.91	6.11	2,642
26 Jan 12	6.11500 -0.04	6.16	6.07	6.16	1,456
25 Jan 12	6.15960 +0.00	6.16	6.09	6.16	710
24 Jan 12	6.15960 +0.00	6.16	6.09	6.16	460
23 Jan 12	6.15960 -0.01	6.17	6.09	6.17	2,679
20 Jan 12	6.17450 +0.01	6.17	6.13	6.17	1,623
19 Jan 12	6.16710 +0.00	6.17	6.13	6.17	1,269
18 Jan 12	6.16710 -0.01	6.17	6.11	6.17	1,463
17 Jan 12	6.17450 -0.01	6.20	6.09	6.18	2,580
16 Jan 12	6.18190 +0.00	6.18	6.17	6.18	530
13 Jan 12	6.18190 +0.00	6.19	6.13	6.18	1,397
12 Jan 12	6.18190 -0.01	6.20	6.13	6.19	1,375
11 Jan 12	6.18930 +0.00	6.20	6.17	6.19	57,589
10 Jan 12	6.18930 -0.01	6.21	6.13	6.20	2,378
09 Jan 12	6.20420 +0.01	6.23	6.19	6.23	2,089
06 Jan 12	6.18930 +0.10	6.19	6.09	6.10	11,137
05 Jan 12	6.09270 +0.00	6.14	6.09	6.09	5,716
04 Jan 12	6.09270 +0.15	6.09	5.96	6.02	2,502
03 Jan 12	5.94410 -0.04	6.05	5.94	5.98	3,108
02 Jan 12	5.98130 -0.07	6.06	5.98	6.05	1,412
30 Dec 11	6.04820 +0.15	6.07	5.91	5.91	1,591
29 Dec 11	5.89960 +0.03	5.94	5.87	5.87	3,093
28 Dec 11	5.86980 +0.07	5.93	5.82	5.86	2,008
27 Dec 11	5.79550 +0.00	5.80	5.80	5.80	192,852
23 Dec 11	5.79550 +0.01	5.92	5.78	5.78	12,987
22 Dec 11	5.78070 +0.02	5.83	5.76	5.76	961
21 Dec 11	5.75840 +0.07	5.80	5.68	5.69	1,753
20 Dec 11	5.68410 +0.10	5.68	5.58	5.60	1,284
19 Dec 11	5.58010 -0.01	5.58	5.54	5.56	2,099
16 Dec 11	5.59490 +0.04	5.72	5.51	5.56	5,441
15 Dec 11	5.55780 +0.06	5.61	5.48	5.50	1,474
14 Dec 11	5.49830 +0.00	6.14	5.50	5.54	23,495
13 Dec 11	5.49830 +0.01	5.50	5.44	5.49	819
12 Dec 11	5.49090 +0.05	5.50	5.44	5.46	1,954
09 Dec 11	5.43890 +0.01	5.45	5.42	5.42	1,369
08 Dec 11	5.42400 -0.02	5.45	5.36	5.45	2,128
07 Dec 11	5.44630 +0.04	5.45	5.40	5.40	777
06 Dec 11	5.40170 +0.18	5.45	5.32	5.32	7,742
05 Dec 11	5.22340 +0.00	5.22	5.22	5.22	373
02 Dec 11	5.22340 -0.01	5.24	5.20	5.24	5,392
01 Dec 11	5.23830 +0.07	5.27	5.20	5.20	10,781
30 Nov 11	5.17140 +0.01	5.17	5.16	5.16	495
29 Nov 11	5.15650 +0.03	5.16	4.83	5.15	1,311
28 Nov 11	5.12680 -0.04	5.16	5.02	5.16	541
25 Nov 11	5.16400 -0.03	5.19	5.16	5.19	421
24 Nov 11	5.19370 +0.03	5.27	5.16	5.16	857
23 Nov 11	5.16400 -0.06	5.22	5.04	5.22	3,590
22 Nov 11	5.22340 -0.04	5.27	5.19	5.27	7,528
21 Nov 11	5.26800 -0.02	5.29	5.21	5.29	2,467
18 Nov 11	5.29030 +0.00	5.29	5.28	5.28	5,880
17 Nov 11	5.29030 -0.02	5.31	5.22	5.31	2,957
16 Nov 11	5.31260 -0.01	5.33	5.22	5.33	698
15 Nov 11	5.32740 +0.01	5.33	5.21	5.31	9,932
14 Nov 11	5.31260 +0.01	5.31	5.25	5.31	761
11 Nov 11	5.30510 +0.00	5.31	5.13	5.31	2,803
10 Nov 11	5.30510 -0.01	5.31	5.16	5.31	3,764
09 Nov 11	5.31260 +0.00	5.31	5.22	5.31	1,945
08 Nov 11	5.31260 +0.01	5.31	5.31	5.31	91
07 Nov 11	5.30510 -0.01	5.31	5.16	5.31	2,481
04 Nov 11	5.31260 +0.00	5.31	5.31	5.31	1,501
03 Nov 11	5.31260 +0.01	5.31	5.17	5.31	1,652
02 Nov 11	5.30510 -0.04	5.34	5.17	5.34	8,110
01 Nov 11	5.34230 -0.22	5.57	5.14	5.57	8,879
31 Oct 11	5.56520 +0.00	5.58	5.50	5.57	564
28 Oct 11	5.56520 +0.00	5.59	5.42	5.57	2,589
27 Oct 11	5.56520 +0.30	5.57	5.26	5.28	4,231
26 Oct 11	5.26060 +0.01	5.26	5.20	5.25	2,376
25 Oct 11	5.25310 +0.01	5.25	5.20	5.25	1,550
24 Oct 11	5.24570 +0.01	5.25	5.20	5.22	2,746
21 Oct 11	5.23830 +0.04	5.24	5.19	5.21	1,005
20 Oct 11	5.20110 -0.07	5.27	5.19	5.27	1,456
19 Oct 11	5.26800 +0.07	5.27	5.20	5.24	2,042
18 Oct 11	5.20110 +0.01	5.23	5.20	5.20	1,565
17 Oct 11	5.19370 -0.01	5.21	5.19	5.20	5,613
14 Oct 11	5.20110 +0.00	5.23	5.19	5.22	2,115
13 Oct 11	5.20110 +0.00	5.22	5.20	5.20	985
12 Oct 11	5.20110 +0.07	5.22	5.05	5.13	2,741
11 Oct 11	5.12680 -0.13	5.26	5.09	5.26	1,500
10 Oct 11	5.26060 -0.04	5.30	5.25	5.30	2,129
07 Oct 11	5.30510 +0.22	5.35	5.10	5.10	6,638
06 Oct 11	5.08970 +0.04	5.09	5.01	5.05	6,284
05 Oct 11	5.05250 +0.07	5.05	4.87	4.99	13,568
04 Oct 11	4.97820 +0.42	5.31	4.70	4.73	41,798
03 Oct 11	4.55470 -0.04	4.60	4.55	4.55	1,101
30 Sep 11	4.59930 -0.04	4.68	4.60	4.62	993
29 Sep 11	4.64390 -0.10	4.73	4.64	4.73	1,745
28 Sep 11	4.74050 +0.01	4.74	4.68	4.68	1,420
27 Sep 11	4.73300 +0.13	4.83	4.41	4.44	11,415
26 Sep 11	4.59930 -0.01	4.68	4.41	4.61	1,502
23 Sep 11	4.60670 -0.09	4.71	4.61	4.70	3,395
22 Sep 11	4.69590 -0.32	5.01	4.70	5.01	4,780
21 Sep 11	5.01540 +0.19	5.02	4.83	4.83	397
20 Sep 11	4.82960 +0.03	4.85	4.80	4.80	1,439
19 Sep 11	4.79990 +0.00	4.84	4.79	4.80	1,129
16 Sep 11	4.79990 +0.01	4.80	4.68	4.78	11,311
15 Sep 11	4.78500 +0.10	4.78	4.73	4.73	1,655
14 Sep 11	4.68100 +0.11	4.68	4.53	4.58	2,518
13 Sep 11	4.56960 -0.20	4.85	4.46	4.79	4,521
12 Sep 11	4.77020 -0.19	4.96	4.77	4.96	805
09 Sep 11	4.96340 -0.19	5.16	4.90	5.16	8,221
08 Sep 11	5.15650 +0.00	5.16	5.16	5.16	91
07 Sep 11	5.15650 +0.03	5.16	5.13	5.13	111
06 Sep 11	5.12680 -0.07	5.14	4.98	5.14	4,131
05 Sep 11	5.19370 -0.10	5.28	5.19	5.28	1,730
02 Sep 11	5.29030 -0.06	5.35	5.29	5.33	812
01 Sep 11	5.34970 -0.03	5.38	5.35	5.38	539
31 Aug 11	5.37950 +0.00	5.38	5.37	5.37	331
30 Aug 11	5.37950 -0.01	5.39	5.28	5.39	1,185
29 Aug 11	5.38690 +0.02	5.39	5.35	5.36	348
26 Aug 11	5.36460 -0.02	5.39	5.33	5.33	2,410
25 Aug 11	5.38690 +0.00	5.39	5.31	5.34	3,301
24 Aug 11	5.38690 +0.04	5.39	5.21	5.35	4,758
23 Aug 11	5.34970 +0.07	5.35	5.21	5.28	5,268
22 Aug 11	5.28290 +0.08	5.28	5.20	5.20	1,672
19 Aug 11	5.20110 -0.05	5.24	5.09	5.23	900
18 Aug 11	5.25310 -0.13	5.39	5.02	5.39	3,769
17 Aug 11	5.38690 -0.09	5.44	5.39	5.44	1,373
16 Aug 11	5.47600 -0.07	5.53	5.31	5.53	3,727
15 Aug 11	5.55030 +0.35	5.55	5.22	5.22	5,564
12 Aug 11	5.20110 +0.52	5.32	4.83	4.83	10,089
11 Aug 11	4.68100 -0.36	5.09	4.54	5.05	6,875
10 Aug 11	5.04510 -0.03	5.13	5.01	5.13	6,260
09 Aug 11	5.07480 +0.09	5.19	4.95	5.01	5,917
08 Aug 11	4.98570 -0.35	5.33	4.99	5.05	7,361
05 Aug 11	5.33490 -0.10	5.39	5.02	5.24	4,550
04 Aug 11	5.43150 -0.24	5.68	5.31	5.68	4,836
03 Aug 11	5.66920 -0.11	5.71	5.54	5.71	3,646
02 Aug 11	5.78070 -0.01	5.80	5.72	5.73	909
01 Aug 11	5.79550 +0.00	5.87	5.80	5.80	558
29 Jul 11	5.79550 +0.00	5.87	5.78	5.80	1,058
28 Jul 11	5.79550 -0.07	5.88	5.74	5.87	1,506
27 Jul 11	5.86980 -0.23	5.94	5.78	5.91	533
26 Jul 11	6.10020 -0.01	6.11	6.06	6.11	1,086
25 Jul 11	6.10760 -0.04	6.15	5.94	6.15	3,575
22 Jul 11	6.15220 -0.01	6.17	5.97	6.17	1,931
21 Jul 11	6.16710 +0.13	6.17	5.92	5.94	5,380
20 Jul 11	6.03330 +0.00	6.04	5.95	6.03	1,338
19 Jul 11	6.03330 +0.27	6.03	5.77	5.77	2,798
18 Jul 11	5.75840 -0.25	6.00	5.76	6.00	1,987
15 Jul 11	6.00360 +0.00	6.06	6.00	6.00	306
14 Jul 11	6.00360 -0.16	6.17	5.78	6.16	4,042
13 Jul 11	6.16710 +0.07	6.17	6.10	6.10	211
12 Jul 11	6.10020 -0.22	6.28	6.10	6.28	2,539
11 Jul 11	6.32310 -0.01	6.34	6.17	6.33	930
08 Jul 11	6.33050 -0.02	6.35	6.32	6.35	958
07 Jul 11	6.35280 +0.04	6.39	6.24	6.32	1,020
06 Jul 11	6.31570 -0.07	6.38	6.32	6.38	410
05 Jul 11	6.38250 -0.01	6.39	6.24	6.39	320
04 Jul 11	6.39000 -0.10	6.50	6.15	6.50	2,840
01 Jul 11	6.49400 +0.06	6.50	6.32	6.45	1,438
30 Jun 11	6.43450 -0.01	6.45	6.28	6.44	1,159
29 Jun 11	6.44200 +0.09	6.46	6.24	6.24	3,134
28 Jun 11	6.35280 +0.00	6.36	6.32	6.35	1,186
27 Jun 11	6.35280 +0.04	6.43	6.31	6.31	988
24 Jun 11	6.30820 +0.14	6.31	6.09	6.17	2,449
23 Jun 11	6.16710 +0.00	6.23	6.10	6.17	1,986
22 Jun 11	6.16710 -0.03	6.20	6.06	6.20	854
21 Jun 11	6.19680 +0.04	6.20	6.09	6.20	681
20 Jun 11	6.15220 -0.27	6.46	5.89	6.46	5,803
17 Jun 11	6.42710 -0.06	6.48	6.40	6.48	1,013
16 Jun 11	6.48650 -0.05	6.55	6.40	6.55	1,254
15 Jun 11	6.53860 +0.00	6.58	6.54	6.54	267
14 Jun 11	6.53860 +0.02	6.54	6.39	6.52	691
13 Jun 11	6.51630 +0.00	6.56	6.48	6.52	3,715
10 Jun 11	6.51630 +0.03	6.52	6.49	6.49	277
09 Jun 11	6.48650 -0.12	6.61	6.49	6.61	951
08 Jun 11	6.60540 -0.03	6.64	6.51	6.63	2,442
07 Jun 11	6.63520 -0.04	6.64	6.54	6.54	3,394
06 Jun 11	6.67970 -0.08	6.72	6.55	6.72	4,171
03 Jun 11	6.76150 -0.03	6.80	6.76	6.80	1,002
02 Jun 11	6.79120 +0.00	6.91	6.76	6.79	10,354
01 Jun 11	6.79120 +0.00	6.81	6.74	6.79	1,653
31 May 11	6.79120 +0.00	6.81	6.71	6.79	2,823
30 May 11	6.79120 -0.02	6.79	6.71	6.79	2,217
27 May 11	6.81350 -0.01	6.84	6.69	6.83	1,774
26 May 11	6.82830 -0.04	6.87	6.75	6.87	2,438
25 May 11	6.87290 -0.01	6.90	6.76	6.84	3,151
24 May 11	6.88030 +0.04	6.88	6.78	6.84	552
23 May 11	6.83580 -0.06	6.90	6.76	6.90	2,453
20 May 11	6.89520 +0.00	6.90	6.86	6.90	746
19 May 11	6.89520 +0.02	6.90	6.83	6.87	1,292
18 May 11	6.87290 -0.03	6.90	6.79	6.90	1,614
17 May 11	6.90260 -0.02	6.95	6.78	6.92	3,926
16 May 11	6.92490 -0.01	6.94	6.81	6.94	859
13 May 11	6.93240 -0.01	6.94	6.81	6.94	1,527
12 May 11	6.93980 +0.12	6.95	6.81	6.95	1,219
11 May 11	6.82090 +0.04	6.95	6.81	6.81	3,718
10 May 11	6.78380 +0.00	6.87	6.69	6.79	1,933
09 May 11	6.78380 -0.09	6.93	6.78	6.87	2,948
06 May 11	6.87290 +0.16	6.88	6.77	6.77	9,378
05 May 11	6.70950 +0.02	6.75	6.66	6.69	3,618
04 May 11	6.68720 +0.03	6.79	6.69	6.79	4,233
03 May 11	6.65740 -0.14	6.81	6.66	6.81	2,350
02 May 11	6.79860 +0.25	6.80	6.61	6.61	11,012
29 Apr 11	6.54600 +0.08	6.58	6.40	6.46	12,533
28 Apr 11	6.46430 -0.06	6.55	6.46	6.55	4,509
27 Apr 11	6.52370 +0.00	6.54	6.47	6.51	3,597
26 Apr 11	6.52370 +0.09	6.55	6.46	6.55	7,968
21 Apr 11	6.43450 +0.12	6.54	6.43	6.43	20,189
20 Apr 11	6.31570 -0.03	6.35	6.32	6.35	5,281
19 Apr 11	6.34540 +0.00	6.39	6.32	6.35	2,795
18 Apr 11	6.34540 -0.10	6.44	6.35	6.44	1,512
15 Apr 11	6.44200 -0.02	6.44	6.44	6.44	615
14 Apr 11	6.46430 +0.00	6.46	6.39	6.46	424
13 Apr 11	6.46430 +0.00	6.46	6.39	6.46	1,412
12 Apr 11	6.46430 +0.00	6.46	6.43	6.46	1,030
11 Apr 11	6.46430 +0.00	6.46	6.46	6.46	1,777
08 Apr 11	6.46430 +0.01	6.46	6.46	6.46	3,036
07 Apr 11	6.45680 +0.04	6.46	6.43	6.46	775
06 Apr 11	6.41970 +0.08	6.46	6.34	6.34	1,011
05 Apr 11	6.33790 -0.13	6.40	6.32	6.40	6,781
04 Apr 11	6.46430 +0.02	6.46	6.44	6.46	5,433
01 Apr 11	6.44200 +0.11	6.46	6.35	6.39	8,947
31 Mar 11	6.33050 +0.12	6.38	6.21	6.21	5,130
30 Mar 11	6.21160 +0.08	6.24	6.09	6.14	7,066
29 Mar 11	6.12990 +0.05	6.17	6.06	6.06	4,818
28 Mar 11	6.07790 +0.02	6.08	6.06	6.06	1,098
25 Mar 11	6.05560 +0.02	6.13	5.98	6.02	12,884
24 Mar 11	6.03330 -0.01	6.09	5.95	6.09	3,253
23 Mar 11	6.04070 -0.03	6.11	5.98	6.07	13,918
22 Mar 11	6.07050 +0.01	6.12	6.03	6.06	3,492
21 Mar 11	6.05560 +0.04	6.07	5.99	5.99	5,100
18 Mar 11	6.01100 +0.07	6.01	5.91	5.94	2,764
17 Mar 11	5.94410 +0.00	5.94	5.88	5.93	3,229
16 Mar 11	5.94410 -0.01	6.07	5.88	6.07	5,058
15 Mar 11	5.95160 -0.21	6.08	5.68	6.02	17,688
14 Mar 11	6.15960 -0.13	6.30	6.16	6.25	4,756
11 Mar 11	6.28590 -0.16	6.45	6.26	6.44	5,548
10 Mar 11	6.44200 -0.02	6.46	6.34	6.46	1,194
09 Mar 11	6.46430 +0.00	6.46	6.35	6.46	625
08 Mar 11	6.46430 +0.00	6.46	6.35	6.46	1,263
07 Mar 11	6.46430 -0.06	6.52	6.45	6.52	1,365
04 Mar 11	6.52370 +0.02	6.59	6.47	6.50	1,925
03 Mar 11	6.50140 -0.11	6.64	6.50	6.63	2,065
02 Mar 11	6.61290 +0.07	6.61	6.47	6.54	1,499
01 Mar 11	6.53860 -0.01	6.65	6.49	6.55	6,105
28 Feb 11	6.54600 +0.12	6.56	6.46	6.46	7,599
25 Feb 11	6.42710 +0.11	6.43	6.23	6.30	7,675
24 Feb 11	6.31570 +0.00	6.32	6.32	6.32	121
23 Feb 11	6.31570 +0.01	6.32	6.21	6.31	519
22 Feb 11	6.30820 -0.12	6.41	6.24	6.41	2,636
21 Feb 11	6.42710 +0.11	6.43	6.24	6.32	4,122
18 Feb 11	6.31570 -0.04	6.32	6.27	6.32	924
17 Feb 11	6.35280 -0.01	6.36	6.35	6.36	101
16 Feb 11	6.36020 +0.14	6.36	6.21	6.22	3,068
15 Feb 11	6.21910 +0.01	6.24	6.10	6.23	2,039
14 Feb 11	6.20420 +0.00	6.23	6.20	6.20	651
11 Feb 11	6.20420 +0.00	6.23	6.17	6.20	361
10 Feb 11	6.20420 +0.01	6.20	6.20	6.20	947
09 Feb 11	6.19680 +0.03	6.20	6.10	6.17	660
08 Feb 11	6.16710 +0.07	6.17	6.11	6.11	21
07 Feb 11	6.10020 -0.07	6.20	6.09	6.17	2,326
04 Feb 11	6.16710 +0.01	6.17	5.91	6.14	1,656
03 Feb 11	6.15220 -0.01	6.18	6.06	6.17	2,307
02 Feb 11	6.16710 +0.00	6.20	6.09	6.17	2,110
01 Feb 11	6.16710 +0.00	6.17	6.06	6.15	2,096
31 Jan 11	6.16710 +0.00	6.17	5.94	6.15	2,934
28 Jan 11	6.16710 +0.00	6.17	5.97	6.17	2,150
27 Jan 11	6.16710 +0.00	6.18	6.13	6.18	1,091
26 Jan 11	6.16710 -0.01	6.20	6.13	6.14	2,886
25 Jan 11	6.18190 -0.22	6.39	6.14	6.39	4,385
24 Jan 11	6.39740 +0.01	6.40	6.09	6.39	5,452
21 Jan 11	6.39000 -0.04	6.43	6.39	6.43	2,055
20 Jan 11	6.42710 -0.03	6.43	6.23	6.43	2,288
19 Jan 11	6.45680 -0.07	6.54	6.17	6.54	7,273
18 Jan 11	6.52370 +0.07	6.52	6.32	6.46	3,342
17 Jan 11	6.45680 -0.01	6.52	6.35	6.46	4,726
14 Jan 11	6.46430 +0.22	6.46	6.19	6.24	3,780
13 Jan 11	6.24140 +0.07	6.24	6.16	6.17	1,950
12 Jan 11	6.17450 +0.05	6.27	6.17	6.18	5,369
11 Jan 11	6.12250 +0.03	6.14	6.00	6.09	841
10 Jan 11	6.09270 +0.07	6.09	6.02	6.09	2,137
07 Jan 11	6.01840 +0.00	6.07	5.98	6.03	2,548
06 Jan 11	6.01840 +0.01	6.03	5.94	6.01	2,650
05 Jan 11	6.01100 +0.04	6.04	5.91	5.97	3,663
04 Jan 11	5.96640 +0.02	5.97	5.80	5.97	865
03 Jan 11	5.94410 +0.01	5.98	5.80	5.94	5,622
31 Dec 10	5.93670 +0.00	5.94	5.80	5.92	2,091
30 Dec 10	5.93670 +0.13	5.94	5.77	5.81	5,384
29 Dec 10	5.81040 +0.01	5.81	5.80	5.80	766
28 Dec 10	5.80300 -0.01	5.80	5.80	5.80	11
27 Dec 10	5.81040 +0.01	5.81	5.69	5.80	2,735
24 Dec 10	5.80300 +0.04	5.80	5.76	5.76	509
23 Dec 10	5.75840 +0.00	5.76	5.70	5.76	82,451
22 Dec 10	5.75840 -0.16	5.93	5.68	5.91	2,787
21 Dec 10	5.91440 -0.02	5.94	5.65	5.94	5,774
20 Dec 10	5.93670 +0.07	5.94	5.83	5.83	2,952
17 Dec 10	5.86980 +0.01	5.87	5.79	5.86	2,832
16 Dec 10	5.86240 +0.01	5.87	5.73	5.86	723
15 Dec 10	5.85500 +0.17	5.87	5.68	5.68	11,002
14 Dec 10	5.68410 +0.01	5.71	5.65	5.71	1,780
13 Dec 10	5.67670 +0.16	5.68	5.38	5.54	6,890
10 Dec 10	5.51320 +0.00	5.63	5.43	5.43	8,012
09 Dec 10	5.51320 +0.36	5.61	5.16	5.16	18,848
08 Dec 10	5.15650 +0.25	5.16	4.90	4.90	9,219
07 Dec 10	4.90390 +0.01	4.96	4.87	4.87	626
06 Dec 10	4.88910 -0.09	4.97	4.87	4.97	2,025
03 Dec 10	4.97820 +0.00	5.03	4.92	4.98	2,150
02 Dec 10	4.97820 +0.10	5.02	4.83	4.83	6,193
01 Dec 10	4.87420 -0.01	4.89	4.71	4.89	2,925
30 Nov 10	4.88910 -0.05	4.94	4.82	4.94	1,137
29 Nov 10	4.94110 +0.00	4.94	4.83	4.94	2,853
26 Nov 10	4.94110 -0.04	4.98	4.90	4.97	4,320
25 Nov 10	4.97820 +0.00	4.98	4.95	4.98	849
24 Nov 10	4.97820 -0.07	5.05	4.98	5.05	268
23 Nov 10	5.05250 +0.00	5.06	5.02	5.05	815
22 Nov 10	5.05250 +0.00	5.05	4.98	5.05	2,261
19 Nov 10	5.05250 +0.02	5.05	5.02	5.03	2,430
18 Nov 10	5.03020 +0.00	5.07	5.02	5.06	1,267
17 Nov 10	5.03020 -0.02	5.10	5.03	5.05	463
16 Nov 10	5.05250 +0.00	5.05	5.02	5.05	1,024
15 Nov 10	5.05250 +0.01	5.05	5.04	5.05	430
12 Nov 10	5.04510 +0.01	5.05	5.03	5.03	1,011
11 Nov 10	5.03020 +0.01	5.05	5.02	5.02	1,287
10 Nov 10	5.02280 -0.07	5.09	4.99	5.09	2,440
09 Nov 10	5.08970 -0.04	5.16	5.05	5.12	1,897
08 Nov 10	5.12680 -0.04	5.16	4.96	5.16	2,104
05 Nov 10	5.16400 +0.01	5.16	5.08	5.16	2,364
04 Nov 10	5.15650 -0.03	5.19	5.06	5.19	4,061
03 Nov 10	5.18630 -0.03	5.23	5.14	5.23	3,300
02 Nov 10	5.21600 +0.01	5.22	5.16	5.21	2,024
01 Nov 10	5.20110 +0.02	5.23	5.09	5.18	6,481
29 Oct 10	5.17880 +0.01	5.18	5.09	5.17	3,952
28 Oct 10	5.16400 +0.04	5.16	5.07	5.12	7,264
27 Oct 10	5.11940 +0.36	5.15	4.90	4.90	35,585
26 Oct 10	4.75530 +0.01	4.77	4.74	4.74	9,110
25 Oct 10	4.74050 -0.01	4.76	4.62	4.76	2,323
22 Oct 10	4.75530 +0.00	4.76	4.70	4.76	980
21 Oct 10	4.75530 +0.01	4.76	4.74	4.74	1,086
20 Oct 10	4.74790 +0.03	4.80	4.62	4.73	4,813
19 Oct 10	4.71820 -0.03	4.81	4.72	4.75	1,559
18 Oct 10	4.74790 +0.01	4.81	4.74	4.74	2,791
15 Oct 10	4.74050 -0.01	4.76	4.70	4.74	1,124
14 Oct 10	4.74790 -0.01	4.76	4.70	4.75	1,396
13 Oct 10	4.75530 +0.00	4.76	4.61	4.68	6,898
12 Oct 10	4.75530 +0.04	4.76	4.64	4.71	4,137
11 Oct 10	4.71820 -0.04	4.76	4.67	4.72	3,050
08 Oct 10	4.75530 +0.00	4.76	4.68	4.76	66,653
07 Oct 10	4.75530 +0.00	4.76	4.58	4.76	3,700
06 Oct 10	4.75530 +0.01	4.76	4.72	4.74	2,388
05 Oct 10	4.74050 +0.06	4.74	4.68	4.68	5,376
04 Oct 10	4.68100 +0.00	4.68	4.66	4.68	2,668
01 Oct 10	4.68100 +0.02	4.68	4.65	4.66	1,114
30 Sep 10	4.65870 +0.00	4.68	4.66	4.67	1,271
29 Sep 10	4.65870 +0.01	4.68	4.66	4.66	1,211
28 Sep 10	4.65130 -0.10	4.72	4.65	4.71	1,741
27 Sep 10	4.74790 -0.04	4.78	4.68	4.76	3,164
24 Sep 10	4.78500 +0.01	4.78	4.78	4.78	551
23 Sep 10	4.77760 +0.02	4.78	4.67	4.76	240
22 Sep 10	4.75530 +0.00	4.79	4.67	4.76	4,774
21 Sep 10	4.75530 +0.09	4.76	4.65	4.67	9,709
20 Sep 10	4.66620 -0.03	4.70	4.66	4.70	7,060
17 Sep 10	4.69590 +0.01	4.76	4.68	4.70	12,092
16 Sep 10	4.68100 +0.02	4.68	4.65	4.66	6,384
15 Sep 10	4.65870 +0.01	4.66	4.64	4.64	2,666
14 Sep 10	4.64390 +0.00	4.65	4.59	4.61	2,049
13 Sep 10	4.64390 -0.02	4.67	4.64	4.66	878
10 Sep 10	4.66620 -0.01	4.67	4.67	4.67	625
09 Sep 10	4.68100 +0.00	4.68	4.64	4.67	2,234
08 Sep 10	4.68100 +0.04	4.68	4.57	4.64	2,568
07 Sep 10	4.64390 +0.03	4.64	4.55	4.60	4,316
06 Sep 10	4.61410 -0.01	4.62	4.58	4.62	103
03 Sep 10	4.62160 +0.04	4.64	4.58	4.58	495
02 Sep 10	4.58440 +0.08	4.61	4.57	4.58	1,381
01 Sep 10	4.50270 -0.10	4.61	4.50	4.60	2,369
31 Aug 10	4.60670 -0.07	4.68	4.50	4.67	2,192
30 Aug 10	4.67360 +0.00	4.67	4.67	4.67	201
27 Aug 10	4.67360 -0.06	4.72	4.67	4.69	440
26 Aug 10	4.73300 +0.05	4.73	4.68	4.68	185
25 Aug 10	4.68100 -0.05	4.73	4.68	4.73	1,034
24 Aug 10	4.73300 -0.03	4.80	4.72	4.76	1,504
23 Aug 10	4.76270 +0.00	4.77	4.76	4.77	209
20 Aug 10	4.76270 -0.04	4.81	4.76	4.81	905
19 Aug 10	4.80730 -0.01	4.82	4.78	4.81	618
18 Aug 10	4.82220 +0.01	4.82	4.81	4.81	301
17 Aug 10	4.81480 +0.05	4.81	4.68	4.76	1,729
16 Aug 10	4.76270 -0.04	4.81	4.61	4.80	978
13 Aug 10	4.80730 +0.01	4.81	4.78	4.78	1,078
12 Aug 10	4.79250 -0.01	4.81	4.67	4.67	2,078
11 Aug 10	4.80730 -0.01	4.82	4.81	4.82	305
10 Aug 10	4.82220 +0.00	4.82	4.76	4.81	121
09 Aug 10	4.82220 +0.00	4.82	4.68	4.82	501
06 Aug 10	4.82220 +0.07	4.82	4.72	4.76	264
05 Aug 10	4.75530 +0.00	4.76	4.73	4.73	2,004
04 Aug 10	4.75530 +0.00	4.76	4.72	4.72	2,187
03 Aug 10	4.75530 -0.11	4.87	4.73	4.87	5,019
02 Aug 10	4.86680 +0.02	4.87	4.84	4.84	1,479
30 Jul 10	4.84450 +0.00	4.84	4.67	4.84	838
29 Jul 10	4.84450 +0.02	4.85	4.68	4.81	1,370
28 Jul 10	4.82220 -0.01	4.83	4.64	4.64	3,052
27 Jul 10	4.83700 +0.04	4.84	4.76	4.79	1,424
26 Jul 10	4.79250 -0.04	4.83	4.78	4.78	786
23 Jul 10	4.82960 +0.02	4.83	4.79	4.79	1,940
22 Jul 10	4.80730 -0.02	4.83	4.81	4.83	470
21 Jul 10	4.82960 +0.00	4.83	4.79	4.82	1,671
20 Jul 10	4.82960 +0.04	4.83	4.79	4.79	1,488
19 Jul 10	4.79250 -0.01	4.79	4.77	4.77	501
16 Jul 10	4.79990 +0.03	4.80	4.76	4.77	4,003
15 Jul 10	4.77020 -0.01	4.78	4.76	4.76	658
14 Jul 10	4.77760 +0.00	4.78	4.78	4.78	115
13 Jul 10	4.77760 +0.01	4.78	4.65	4.77	651
12 Jul 10	4.76270 -0.01	4.78	4.76	4.78	211
09 Jul 10	4.77760 -0.01	4.78	4.78	4.78	50
08 Jul 10	4.78500 +0.04	4.78	4.74	4.74	401
07 Jul 10	4.74050 +0.08	4.74	4.65	4.67	1,106
06 Jul 10	4.65870 -0.02	4.68	4.57	4.66	4,016
05 Jul 10	4.68100 +0.16	4.68	4.53	4.53	1,661
02 Jul 10	4.52500 -0.16	4.68	4.53	4.68	4,971
01 Jul 10	4.68100 -0.04	4.73	4.67	4.73	1,302
30 Jun 10	4.71820 -0.01	4.73	4.61	4.73	2,613
29 Jun 10	4.73300 -0.01	4.75	4.66	4.75	2,772
28 Jun 10	4.74790 +0.00	4.75	4.74	4.74	213
25 Jun 10	4.74790 +0.00	4.75	4.67	4.74	1,326
24 Jun 10	4.74790 -0.08	4.83	4.65	4.83	4,733
23 Jun 10	4.82960 +0.01	4.83	4.80	4.82	2,399
22 Jun 10	4.82220 -0.01	4.84	4.82	4.82	3,269
21 Jun 10	4.82960 -0.01	4.84	4.81	4.83	4,686
18 Jun 10	4.83700 +0.01	4.84	4.80	4.83	5,199
17 Jun 10	4.82960 +0.00	4.83	4.81	4.82	4,573
16 Jun 10	4.82960 +0.00	4.83	4.83	4.83	1,722
15 Jun 10	4.82960 +0.00	4.84	4.81	4.84	1,873
14 Jun 10	4.82960 +0.00	4.86	4.73	4.83	8,829
11 Jun 10	4.82960 +0.00	4.83	4.77	4.83	331
10 Jun 10	4.82960 +0.04	4.83	4.76	4.79	6,286
09 Jun 10	4.79250 -0.04	4.83	4.79	4.83	6,301
08 Jun 10	4.82960 +0.08	4.83	4.75	4.75	5,062
07 Jun 10	4.74790 +0.10	4.75	4.64	4.64	781
04 Jun 10	4.64390 +0.04	4.64	4.61	4.61	1,243
03 Jun 10	4.60670 +0.01	4.61	4.60	4.60	1,055
02 Jun 10	4.59930 -0.02	4.60	4.53	4.60	1,533
01 Jun 10	4.62160 +0.13	4.62	4.49	4.49	433
31 May 10	4.48780 +0.00	4.50	4.38	4.50	2,018
28 May 10	4.48780 -0.05	4.55	4.38	4.53	2,182
27 May 10	4.53980 +0.00	4.54	4.46	4.54	417
26 May 10	4.53980 +0.01	4.54	4.39	4.46	1,697
25 May 10	4.53240 +0.07	4.53	4.42	4.46	7,214
24 May 10	4.46550 -0.07	4.55	4.35	4.54	2,995
21 May 10	4.53980 -0.07	4.60	4.38	4.60	1,375
20 May 10	4.60670 -0.05	4.64	4.58	4.64	36,408
19 May 10	4.65870 +0.01	4.68	4.53	4.66	6,271
18 May 10	4.65130 -0.10	4.75	4.54	4.75	5,316
17 May 10	4.75530 -0.06	4.81	4.64	4.81	1,305
14 May 10	4.81480 +0.00	4.81	4.69	4.81	1,063
13 May 10	4.81480 +0.01	4.81	4.78	4.81	4,063
12 May 10	4.80730 +0.09	4.83	4.81	4.82	401
11 May 10	4.71820 -0.17	4.89	4.72	4.89	711
10 May 10	4.88910 +0.24	5.02	4.56	4.66	3,308
07 May 10	4.65130 -0.33	4.99	4.65	4.99	2,869
06 May 10	4.98570 -0.09	5.07	4.98	5.07	7,286
05 May 10	5.07480 -0.01	5.13	5.05	5.09	3,147
04 May 10	5.08970 -0.07	5.16	5.09	5.16	3,574
03 May 10	5.15650 -0.01	5.17	5.10	5.16	1,392
30 Apr 10	5.17140 -0.01	5.17	5.07	5.17	5,438
29 Apr 10	5.17880 +0.01	5.18	5.09	5.16	5,152
28 Apr 10	5.16400 -0.04	5.19	5.07	5.19	4,118
27 Apr 10	5.20110 -0.01	5.22	5.13	5.22	923
26 Apr 10	5.21600 +0.00	5.22	5.19	5.21	1,188
23 Apr 10	5.21600 +0.06	5.22	5.17	5.19	2,906
22 Apr 10	5.15650 -0.04	5.28	4.98	5.21	2,364
21 Apr 10	5.20110 -0.01	5.31	5.20	5.22	891
20 Apr 10	5.20860 -0.11	5.31	5.20	5.20	5,747
19 Apr 10	5.32000 -0.02	5.33	5.21	5.33	3,242
16 Apr 10	5.34230 +0.02	5.34	5.23	5.28	3,634
15 Apr 10	5.32000 +0.01	5.38	5.31	5.33	2,187
14 Apr 10	5.30510 +0.48	5.55	5.16	5.16	24,019
13 Apr 10	4.82960 +0.00	4.91	4.79	4.83	3,049
12 Apr 10	4.82960 +0.04	4.87	4.76	4.80	4,159
09 Apr 10	4.79250 -0.06	4.88	4.73	4.88	4,963
08 Apr 10	4.85190 -0.09	4.87	4.82	4.87	1,210
07 Apr 10	4.94110 +0.00	4.94	4.82	4.94	870
06 Apr 10	4.94110 +0.13	4.94	4.79	4.79	3,540
01 Apr 10	4.80730 +0.00	4.82	4.67	4.81	1,457
31 Mar 10	4.80730 -0.01	4.82	4.73	4.82	2,439
30 Mar 10	4.82220 +0.00	4.83	4.69	4.82	1,203
29 Mar 10	4.82220 +0.15	4.82	4.64	4.67	5,897
26 Mar 10	4.67360 +0.15	4.68	4.53	4.53	13,406
25 Mar 10	4.52500 +0.02	4.53	4.42	4.47	48,424
24 Mar 10	4.50270 +0.01	4.50	4.49	4.49	480
23 Mar 10	4.48780 +0.07	4.49	4.42	4.42	6,592
22 Mar 10	4.42100 +0.04	4.42	4.38	4.38	7,373
19 Mar 10	4.37640 +0.00	4.42	4.38	4.41	2,458
18 Mar 10	4.37640 +0.01	4.39	4.38	4.38	2,452
17 Mar 10	4.36890 +0.02	4.37	4.33	4.33	1,651
16 Mar 10	4.34670 +0.00	4.35	4.31	4.35	2,936
15 Mar 10	4.34670 +0.00	4.35	4.34	4.34	864
12 Mar 10	4.34670 +0.00	4.35	4.32	4.35	1,295
11 Mar 10	4.34670 +0.00	4.36	4.31	4.35	798
10 Mar 10	4.34670 +0.01	4.37	4.35	4.35	1,906
09 Mar 10	4.33920 -0.03	4.36	4.34	4.36	1,277
08 Mar 10	4.36890 -0.03	4.37	4.29	4.29	4,384
05 Mar 10	4.39870 +0.00	4.40	4.29	4.38	4,236
04 Mar 10	4.39870 +0.09	4.40	4.31	4.32	2,268
03 Mar 10	4.30950 +0.00	4.35	4.28	4.32	2,981
02 Mar 10	4.30950 -0.07	4.35	4.28	4.35	2,824
01 Mar 10	4.37640 -0.02	4.40	4.28	4.40	1,499
26 Feb 10	4.39870 -0.01	4.41	4.32	4.40	2,484
25 Feb 10	4.41350 +0.01	4.41	4.36	4.41	1,152
24 Feb 10	4.40610 -0.01	4.41	4.40	4.41	751
23 Feb 10	4.42100 +0.01	4.42	4.40	4.40	551
22 Feb 10	4.41350 -0.01	4.41	4.24	4.38	3,906
19 Feb 10	4.42100 +0.02	4.42	4.27	4.40	1,022
18 Feb 10	4.39870 -0.03	4.43	4.24	4.42	4,697
17 Feb 10	4.42840 -0.03	4.46	4.35	4.46	3,404
16 Feb 10	4.45810 -0.11	4.48	4.38	4.46	2,959
15 Feb 10	4.56960 -0.23	4.68	4.40	4.68	5,953
12 Feb 10	4.79990 +0.00	4.81	4.60	4.81	7,430
11 Feb 10	4.79990 +0.01	4.80	4.63	4.78	995
10 Feb 10	4.78500 -0.01	4.80	4.50	4.80	3,274
09 Feb 10	4.79250 -0.04	4.83	4.50	4.82	4,349
08 Feb 10	4.82960 -0.20	4.90	4.64	4.90	3,823
05 Feb 10	5.03020 -0.17	5.13	4.83	5.13	2,493
04 Feb 10	5.20110 +0.00	5.21	5.05	5.20	1,740
03 Feb 10	5.20110 +0.01	5.20	5.19	5.19	1,362
02 Feb 10	5.18630 -0.01	5.19	5.03	5.19	2,907
01 Feb 10	5.20110 -0.03	5.23	5.10	5.23	443
29 Jan 10	5.23080 +0.01	5.23	5.05	5.21	1,397
28 Jan 10	5.22340 +0.00	5.22	5.10	5.22	411
27 Jan 10	5.22340 +0.00	5.22	5.13	5.22	516
26 Jan 10	5.22340 -0.01	5.22	5.11	5.22	2,771
25 Jan 10	5.23080 +0.00	5.25	5.23	5.23	371
22 Jan 10	5.23080 +0.06	5.23	5.20	5.21	231
21 Jan 10	5.17140 -0.03	5.20	5.13	5.15	2,828
20 Jan 10	5.20110 -0.06	5.28	5.18	5.26	2,612
19 Jan 10	5.26060 -0.07	5.33	5.15	5.33	1,997
18 Jan 10	5.33490 -0.03	5.37	5.13	5.37	661
15 Jan 10	5.36460 -0.04	5.42	5.28	5.40	2,575
14 Jan 10	5.40170 -0.02	5.42	5.29	5.42	1,596
13 Jan 10	5.42400 +0.00	5.42	5.29	5.42	1,966
12 Jan 10	5.42400 +0.24	5.68	5.29	5.29	9,445
11 Jan 10	5.18630 -0.10	5.28	5.13	5.28	2,960
08 Jan 10	5.28290 +0.07	5.28	5.20	5.20	1,468
07 Jan 10	5.20860 +0.01	5.21	5.13	5.20	552
06 Jan 10	5.20110 +0.00	5.28	5.20	5.20	1,625
05 Jan 10	5.20110 -0.01	5.21	5.20	5.21	2,482
04 Jan 10	5.21600 -0.02	5.23	5.22	5.23	309
31 Dec 09	5.23830 +0.02	5.24	5.22	5.24	857
30 Dec 09	5.21600 +0.00	5.24	5.05	5.22	1,037
29 Dec 09	5.21600 -0.01	5.24	5.09	5.22	1,856
28 Dec 09	5.22340 +0.00	5.24	5.10	5.13	1,594

Exail Technologies SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	125.40000 -0.30	125.60	125.00	125.30	27,697
19 Oct 26	125.70000 +0.10	125.70	125.10	125.50	17,123
16 Oct 26	125.60000 +0.60	125.80	125.10	125.10	9,088
15 Oct 26	125.00000 -0.50	125.80	125.00	125.80	102,686
14 Oct 26	125.50000 +0.30	126.30	125.00	125.00	47,132
13 Oct 26	125.20000 +0.30	125.30	124.80	124.80	21,579
12 Oct 26	124.90000 +0.10	125.20	124.50	124.50	13,374
09 Oct 26	124.80000 +0.20	125.00	124.50	124.60	13,643
08 Oct 26	124.60000 -0.30	125.00	124.60	124.80	26,733
07 Oct 26	124.90000 +0.20	124.90	124.50	124.70	14,291
06 Oct 26	124.70000 +0.20	124.70	124.20	124.20	40,547
05 Oct 26	124.50000 +0.30	124.80	124.00	124.00	57,216
02 Oct 26	124.20000 -1.10	125.90	124.20	125.30	31,407
01 Oct 26	125.30000 +0.20	125.50	124.90	125.50	26,742
30 Sep 26	125.10000 -0.20	125.70	125.10	125.10	33,198
29 Sep 26	125.30000 +0.30	125.50	124.80	124.80	44,045
28 Sep 26	125.00000 +0.50	125.30	124.50	124.50	17,930
25 Sep 26	124.50000 -0.20	125.10	124.50	124.90	21,984
24 Sep 26	124.70000 -0.30	125.30	124.60	124.70	21,514
23 Sep 26	125.00000 +0.60	125.00	124.20	124.30	36,994
22 Sep 26	124.40000 -0.10	124.50	124.20	124.30	55,968
21 Sep 26	124.50000 +0.00	124.70	124.50	124.50	50,140
18 Sep 26	124.50000 +0.00	124.80	124.50	124.60	116,425
17 Sep 26	124.50000 +0.20	124.60	124.40	124.40	105,640
16 Sep 26	124.30000 +0.00	124.60	124.30	124.30	47,481
15 Sep 26	124.30000 -0.10	124.40	124.30	124.40	147,281
14 Sep 26	124.40000 +0.00	124.50	124.10	124.10	41,190
11 Sep 26	124.40000 +0.40	124.50	123.90	124.10	74,920
10 Sep 26	124.00000 -0.30	124.20	123.80	124.00	31,146
09 Sep 26	124.30000 +0.10	124.40	124.00	124.10	33,193
08 Sep 26	124.20000 +0.00	124.20	123.90	124.20	19,553
07 Sep 26	124.20000 -0.10	124.40	124.00	124.00	11,564
04 Sep 26	124.30000 +0.00	124.30	124.00	124.10	34,998
03 Sep 26	124.30000 +0.00	124.30	124.00	124.30	15,828
02 Sep 26	124.30000 +0.10	124.40	124.10	124.30	16,337
01 Sep 26	124.20000 -0.20	124.30	123.80	123.80	18,911
31 Aug 26	124.40000 +0.00	124.40	123.70	124.30	73,034
28 Aug 26	124.40000 +0.00	124.60	124.30	124.60	39,394
27 Aug 26	124.40000 -0.10	124.60	124.30	124.60	17,071
26 Aug 26	124.50000 +0.10	124.50	124.30	124.40	12,331
25 Aug 26	124.40000 -0.10	124.50	124.40	124.50	22,267
24 Aug 26	124.50000 +0.10	124.50	124.30	124.30	13,681
21 Aug 26	124.40000 -0.20	124.50	124.30	124.30	39,110
20 Aug 26	124.60000 +0.20	124.60	124.30	124.50	16,635
19 Aug 26	124.40000 -0.10	124.70	124.40	124.40	26,044
18 Aug 26	124.50000 +0.10	124.60	124.30	124.30	18,208
17 Aug 26	124.40000 -0.30	125.00	124.00	124.80	29,164
14 Aug 26	124.70000 +0.20	124.80	124.10	124.60	24,218
13 Aug 26	124.50000 -0.30	124.90	124.50	124.90	43,534
12 Aug 26	124.80000 +0.20	125.00	124.60	124.60	24,205
11 Aug 26	124.60000 -0.10	125.00	124.60	125.00	33,908
10 Aug 26	124.70000 +0.10	125.20	124.60	125.00	20,217
07 Aug 26	124.60000 +0.10	125.10	124.50	125.00	55,843
06 Aug 26	124.50000 -1.30	125.70	124.50	125.70	65,376
05 Aug 26	125.80000 +0.80	125.90	125.10	125.50	38,597
04 Aug 26	125.00000 +0.10	125.60	124.50	125.00	36,582
03 Aug 26	124.90000 +0.30	125.10	124.60	124.90	40,401
31 Jul 26	124.60000 -0.10	125.20	124.50	125.00	21,316
30 Jul 26	124.70000 +0.40	125.40	124.40	124.40	21,767
29 Jul 26	124.30000 -0.10	124.50	124.10	124.30	58,038
28 Jul 26	124.40000 +0.20	124.50	124.10	124.10	50,748
27 Jul 26	124.20000 +0.00	124.50	124.00	124.10	47,545
24 Jul 26	124.20000 +0.10	124.40	123.80	123.90	75,551
23 Jul 26	124.10000 +0.10	124.40	123.90	124.10	65,462
22 Jul 26	124.00000 +0.00	124.50	124.00	124.00	63,138
21 Jul 26	124.00000 +0.00	124.50	124.00	124.00	35,940
20 Jul 26	124.00000 -0.20	124.40	124.00	124.00	36,994
17 Jul 26	124.20000 +0.70	124.40	123.50	123.50	58,602
16 Jul 26	123.50000 -0.40	124.00	123.50	124.00	52,652
15 Jul 26	123.90000 -0.10	123.90	123.30	123.80	79,255
14 Jul 26	124.00000 +1.00	124.00	123.00	123.00	39,301
13 Jul 26	123.00000 -0.90	124.40	123.00	123.70	98,476
10 Jul 26	123.90000 +0.30	124.40	123.60	123.80	115,083
09 Jul 26	123.60000 -1.20	125.00	123.60	124.90	161,085
08 Jul 26	124.80000 +0.00	125.10	124.10	124.40	103,837
07 Jul 26	124.80000 -0.30	125.20	124.00	124.80	135,888
06 Jul 26	125.10000 +2.60	127.60	124.00	125.40	358,084
03 Jul 26	122.50000 +1.20	123.50	120.60	122.40	55,090
02 Jul 26	121.30000 +0.30	124.10	119.70	121.00	97,473
01 Jul 26	121.00000 +0.90	121.40	120.30	120.30	92,497
30 Jun 26	120.10000 -0.90	121.20	119.30	120.50	88,268
29 Jun 26	121.00000 +4.30	121.60	118.00	120.10	161,408
26 Jun 26	116.70000 +23.55	124.50	90.45	92.30	474,654
25 Jun 26	93.15000 -5.75	97.45	91.85	96.65	111,715
24 Jun 26	98.90000 -3.90	102.60	97.50	102.50	83,855
23 Jun 26	102.80000 -1.20	105.40	102.50	104.00	86,433
22 Jun 26	104.00000 -4.30	109.30	101.20	108.30	96,196
19 Jun 26	108.30000 +1.90	110.60	107.40	108.30	109,809
18 Jun 26	106.40000 +0.70	109.40	106.00	106.50	80,103
17 Jun 26	105.70000 +0.80	108.90	104.80	105.10	59,145
16 Jun 26	104.90000 -0.10	108.50	103.80	105.00	71,038
15 Jun 26	105.00000 +4.40	106.20	101.50	102.00	197,008
12 Jun 26	100.60000 -19.40	105.40	94.60	105.00	501,580
11 Jun 26	120.00000 +1.20	121.30	118.10	120.00	46,909
10 Jun 26	118.80000 -4.90	124.00	118.00	124.00	77,325
09 Jun 26	123.70000 -6.10	130.00	123.70	130.00	70,056
08 Jun 26	129.80000 -2.00	130.30	127.00	130.00	47,180
05 Jun 26	131.80000 -2.00	137.20	131.40	134.10	38,064
04 Jun 26	133.80000 +1.60	133.80	130.60	132.60	29,575
03 Jun 26	132.20000 -0.10	134.50	130.00	131.50	33,236
02 Jun 26	132.30000 -5.30	137.00	131.20	136.90	44,919
01 Jun 26	137.60001 -6.10	144.00	134.60	144.00	86,702
29 May 26	143.70000 -3.40	148.00	142.20	145.70	122,954
28 May 26	147.10001 +17.20	147.60	128.80	129.50	174,726
27 May 26	129.89999 +1.40	131.40	126.30	129.00	48,411
26 May 26	128.50000 +4.10	130.40	122.60	124.00	55,415
25 May 26	124.40000 -3.10	128.70	122.70	127.60	41,318
22 May 26	127.50000 +4.10	127.70	122.60	122.80	55,515
21 May 26	123.40000 +0.90	127.10	121.10	122.70	92,793
20 May 26	122.50000 +6.50	126.20	116.80	116.90	114,642
19 May 26	116.00000 +3.80	118.10	112.90	112.90	65,162
18 May 26	112.20000 +2.10	112.20	106.50	110.00	68,028
15 May 26	110.10000 -4.20	115.00	110.10	113.90	28,631
14 May 26	114.30000 +3.60	115.50	109.30	110.90	51,941
13 May 26	110.70000 -1.80	114.30	108.00	113.90	69,088
12 May 26	112.50000 +3.30	114.50	108.50	109.20	71,786
11 May 26	109.20000 +0.00	110.00	105.50	109.20	70,825
08 May 26	109.20000 -3.00	112.90	107.40	112.90	78,909
07 May 26	112.20000 -9.20	122.20	111.10	122.20	120,440
06 May 26	121.40000 -4.50	128.30	118.60	127.00	78,948
05 May 26	125.90000 +0.60	127.40	124.10	125.00	36,825
04 May 26	125.30000 +1.70	128.90	124.10	125.10	53,177
30 Apr 26	123.60000 -0.30	125.80	122.20	123.10	39,504
29 Apr 26	123.90000 -0.90	126.00	123.20	125.00	34,079
28 Apr 26	124.80000 +2.50	124.80	121.00	122.00	73,859
27 Apr 26	122.30000 +2.80	122.50	118.40	118.40	64,002
24 Apr 26	119.50000 -5.80	125.30	118.50	125.30	70,690
23 Apr 26	125.30000 +3.70	127.20	120.50	121.80	61,928
22 Apr 26	121.60000 -0.20	126.90	120.70	123.50	69,490
21 Apr 26	121.80000 -0.40	127.80	121.80	123.00	72,723
20 Apr 26	122.20000 +1.60	126.10	121.20	122.90	71,510
17 Apr 26	120.60000 -11.60	136.20	120.60	134.00	157,764
16 Apr 26	132.20000 +0.80	135.30	120.00	123.60	112,027
15 Apr 26	131.39999 +2.50	131.40	124.30	127.90	68,421
14 Apr 26	128.89999 +0.80	131.00	127.30	129.60	41,923
13 Apr 26	128.10001 +4.80	130.20	124.50	125.50	85,092
10 Apr 26	123.30000 -0.50	129.30	121.20	126.20	75,845
09 Apr 26	123.80000 -2.80	126.10	122.60	126.10	48,629
08 Apr 26	126.60000 -0.40	133.40	124.90	132.20	66,858
07 Apr 26	127.00000 -6.00	132.40	124.00	132.40	61,555
02 Apr 26	133.00000 +2.00	133.00	124.40	128.00	71,146
01 Apr 26	131.00000 +12.00	131.80	120.60	122.00	129,438
31 Mar 26	119.00000 +2.20	119.80	114.20	116.80	70,159
30 Mar 26	116.80000 +3.20	117.80	112.20	116.40	86,940
27 Mar 26	113.60000 -4.00	119.40	113.40	119.00	110,637
26 Mar 26	117.60000 -9.00	126.40	116.40	126.00	130,998
25 Mar 26	126.60000 +1.20	131.00	126.00	130.00	102,142
24 Mar 26	125.40000 -13.20	130.60	124.00	130.00	215,948
23 Mar 26	138.60001 -9.20	150.40	136.00	146.80	121,580
20 Mar 26	147.80000 -1.00	159.20	144.40	154.00	300,631
19 Mar 26	148.80000 +5.00	150.20	142.20	143.80	124,658
18 Mar 26	143.80000 +8.20	147.60	134.60	139.80	214,028
17 Mar 26	135.60001 -2.40	138.20	132.20	138.20	96,259
16 Mar 26	138.00000 +10.40	138.40	127.00	127.00	130,370
13 Mar 26	127.60000 -0.40	132.40	127.20	130.40	138,768
12 Mar 26	128.00000 -4.80	136.20	125.40	135.80	130,558
11 Mar 26	132.80000 +5.00	138.00	130.80	131.80	169,826
10 Mar 26	127.80000 -1.40	134.80	126.60	130.80	113,856
09 Mar 26	129.20000 +3.40	130.00	121.60	126.40	88,676
06 Mar 26	125.80000 +7.60	126.80	118.20	120.60	103,878
05 Mar 26	118.20000 -15.80	133.80	117.80	133.40	89,512
04 Mar 26	134.00000 +8.80	136.00	124.00	124.00	96,284
03 Mar 26	125.20000 -7.00	137.00	123.60	134.40	106,102
02 Mar 26	132.20000 +8.00	138.40	123.20	124.40	171,201
27 Feb 26	124.20000 +0.20	127.40	123.20	125.60	65,708
26 Feb 26	124.00000 -1.60	125.40	120.00	125.40	72,784
25 Feb 26	125.60000 +4.60	127.20	120.80	121.80	104,859
24 Feb 26	121.00000 -0.20	122.80	119.80	122.00	49,729
23 Feb 26	121.20000 -1.60	121.60	117.80	121.40	82,717
20 Feb 26	122.80000 +3.20	125.20	119.60	119.80	105,091
19 Feb 26	119.60000 -1.00	121.20	115.60	117.00	79,171
18 Feb 26	120.60000 +5.20	121.20	115.60	117.20	110,539
17 Feb 26	115.40000 +0.80	116.20	112.40	115.00	48,871
16 Feb 26	114.60000 +3.20	114.80	109.20	110.40	54,156
13 Feb 26	111.40000 -1.40	114.40	110.20	114.00	39,636
12 Feb 26	112.80000 +2.20	114.00	110.80	112.20	44,471
11 Feb 26	110.60000 -1.00	112.40	107.80	110.40	34,633
10 Feb 26	111.60000 +1.40	111.60	106.80	110.00	34,831
09 Feb 26	110.20000 +0.40	113.20	107.40	111.60	49,833
06 Feb 26	109.80000 -0.20	110.40	105.80	108.60	49,215
05 Feb 26	110.00000 -5.00	115.20	109.20	114.80	70,206
04 Feb 26	115.00000 -5.80	120.80	115.00	120.40	109,191
03 Feb 26	120.80000 +3.20	121.20	117.60	118.60	87,212
02 Feb 26	117.60000 +7.00	118.60	107.20	109.20	145,542
30 Jan 26	110.60000 +0.20	111.20	108.60	110.20	65,801
29 Jan 26	110.40000 +1.80	113.60	109.00	111.00	110,895
28 Jan 26	108.60000 +2.60	112.20	105.00	108.00	88,216
27 Jan 26	106.00000 +6.70	106.00	98.00	98.50	82,366
26 Jan 26	99.30000 -4.90	104.60	98.60	104.40	43,095
23 Jan 26	104.20000 +2.20	104.20	101.00	101.80	35,775
22 Jan 26	102.00000 -2.20	105.80	101.20	104.00	82,875
21 Jan 26	104.20000 -2.60	107.80	102.80	107.40	45,670
20 Jan 26	106.80000 -0.60	107.40	102.00	106.60	101,168
19 Jan 26	107.40000 +0.40	109.80	107.40	108.00	64,612
16 Jan 26	107.00000 -1.00	109.00	106.80	108.80	51,408
15 Jan 26	108.00000 +1.40	108.80	105.80	107.80	82,535
14 Jan 26	106.60000 +2.80	107.40	104.40	105.80	119,358
13 Jan 26	103.80000 -8.20	107.80	103.20	107.40	207,622
12 Jan 26	112.00000 +1.40	117.40	111.40	113.00	157,371
09 Jan 26	110.60000 +4.40	113.00	104.20	106.40	130,594
08 Jan 26	106.20000 +1.20	106.60	101.20	105.40	124,925
07 Jan 26	105.00000 +9.80	105.00	98.30	98.90	137,068
06 Jan 26	95.20000 -2.60	101.20	92.70	99.00	99,089
05 Jan 26	97.80000 +12.70	98.70	90.10	92.50	193,931
02 Jan 26	85.10000 +3.60	85.10	81.40	81.40	50,800
31 Dec 25	81.50000 -1.20	82.40	80.60	82.20	11,621
30 Dec 25	82.70000 +2.00	83.30	80.20	80.50	31,259
29 Dec 25	80.70000 -1.00	83.70	79.00	82.10	62,145
24 Dec 25	81.70000 -2.40	84.90	81.70	84.30	26,700
23 Dec 25	84.10000 +1.00	84.80	83.10	84.10	38,766
22 Dec 25	83.10000 -0.70	84.00	81.50	84.00	42,129
19 Dec 25	83.80000 -0.20	85.30	82.10	84.50	55,868
18 Dec 25	84.00000 +2.20	84.00	81.50	82.10	39,395
17 Dec 25	81.80000 -2.10	85.30	81.50	84.00	37,074
16 Dec 25	83.90000 -2.80	85.90	82.40	85.60	59,898
15 Dec 25	86.70000 -0.40	87.60	85.40	87.60	32,723
12 Dec 25	87.10000 +0.80	89.00	86.00	86.60	42,327
11 Dec 25	86.30000 -1.70	88.50	85.90	87.10	46,889
10 Dec 25	88.00000 -1.90	90.70	85.20	89.80	77,285
09 Dec 25	89.90000 +1.50	94.40	88.10	88.50	125,353
08 Dec 25	88.40000 +5.80	90.90	83.40	83.40	125,129
05 Dec 25	82.60000 -0.20	85.50	82.00	84.20	78,265
04 Dec 25	82.80000 +0.90	83.00	80.50	83.00	50,479
03 Dec 25	81.90000 +4.20	82.60	78.10	78.70	80,379
02 Dec 25	77.70000 +3.30	78.60	73.70	74.60	58,008
01 Dec 25	74.40000 -1.40	75.10	72.80	74.70	51,083
28 Nov 25	75.80000 -0.70	76.90	75.20	76.60	29,714
27 Nov 25	76.50000 +1.90	77.30	74.80	75.60	50,023
26 Nov 25	74.60000 +1.40	75.00	73.20	74.70	37,971
25 Nov 25	73.20000 -0.70	76.60	70.70	74.60	152,503
24 Nov 25	73.90000 -2.10	76.50	73.70	75.40	121,528
21 Nov 25	76.00000 -5.20	80.00	75.30	79.70	104,614
20 Nov 25	81.20000 +1.90	83.10	80.40	80.90	54,318
19 Nov 25	79.30000 -3.20	84.40	78.70	82.70	82,644
18 Nov 25	82.50000 -0.90	83.00	80.30	80.70	51,546
17 Nov 25	83.40000 +4.00	83.70	80.40	81.00	89,437
14 Nov 25	79.40000 +0.70	79.40	75.80	78.30	68,156
13 Nov 25	78.70000 +2.90	79.90	75.60	75.90	63,769
12 Nov 25	75.80000 +1.10	75.90	74.90	75.20	33,544
11 Nov 25	74.70000 -2.50	76.60	73.30	76.50	51,766
10 Nov 25	77.20000 +1.50	78.10	76.80	77.20	47,374
07 Nov 25	75.70000 +1.20	77.00	73.00	73.20	88,926
06 Nov 25	74.50000 -4.70	78.10	73.30	77.80	105,329
05 Nov 25	79.20000 -2.40	81.20	78.80	81.10	68,303
04 Nov 25	81.60000 -0.70	83.70	80.30	82.00	37,783
03 Nov 25	82.30000 -0.80	86.00	81.70	84.00	57,334
31 Oct 25	83.10000 +1.30	83.80	81.70	82.50	38,410
30 Oct 25	81.80000 -0.60	84.10	80.00	81.80	60,811
29 Oct 25	82.40000 +0.10	83.70	81.80	83.20	41,163
28 Oct 25	82.30000 +0.60	82.90	78.30	80.80	92,226
27 Oct 25	81.70000 -2.80	84.30	81.10	84.10	55,961
24 Oct 25	84.50000 +1.60	85.30	82.10	84.40	62,724
23 Oct 25	82.90000 +1.00	84.90	80.00	82.80	101,482
22 Oct 25	81.90000 -3.00	89.50	81.60	86.70	87,322
21 Oct 25	84.90000 +0.10	87.60	84.40	87.40	84,651
20 Oct 25	84.80000 +3.30	85.70	82.20	82.40	80,993
17 Oct 25	81.50000 -3.60	83.20	79.60	82.00	94,514
16 Oct 25	85.10000 +2.80	86.70	82.20	82.20	71,029
15 Oct 25	82.30000 -9.30	92.50	82.30	92.00	103,138
14 Oct 25	91.60000 +1.70	91.80	87.30	89.50	51,308
13 Oct 25	89.90000 +0.10	91.80	88.80	89.90	51,577
10 Oct 25	89.80000 -2.10	92.00	87.80	91.30	81,340
09 Oct 25	91.90000 -1.80	94.10	91.50	93.00	56,819
08 Oct 25	93.70000 +0.50	95.70	93.50	93.90	54,720
07 Oct 25	93.20000 -0.80	94.60	92.20	93.00	41,238
06 Oct 25	94.00000 -4.50	98.40	94.00	97.70	60,944
03 Oct 25	98.50000 -1.00	104.00	98.40	101.00	76,244
02 Oct 25	99.50000 +1.00	102.00	97.90	98.00	61,182
01 Oct 25	98.50000 -3.10	102.00	97.70	101.60	65,929
30 Sep 25	101.60000 +3.60	102.00	97.60	99.80	53,822
29 Sep 25	98.00000 +2.60	99.80	96.00	97.00	80,601
26 Sep 25	95.40000 +4.30	96.30	90.60	92.00	61,234
25 Sep 25	91.10000 -0.90	92.40	89.90	91.00	57,164
24 Sep 25	92.00000 -2.60	92.40	87.30	91.00	344,490
23 Sep 25	94.60000 -5.30	99.70	94.60	98.50	87,039
22 Sep 25	99.90000 +3.60	100.60	94.90	96.30	85,374
19 Sep 25	96.30000 -0.80	100.00	95.90	98.00	439,136
18 Sep 25	97.10000 -3.30	103.60	96.60	100.60	136,253
17 Sep 25	100.40000 -6.40	110.60	100.40	107.40	66,382
16 Sep 25	106.80000 -12.20	119.60	99.70	119.60	188,574
15 Sep 25	119.00000 +3.20	119.00	114.60	116.60	52,162
12 Sep 25	115.80000 -0.20	117.40	113.80	116.40	43,331
11 Sep 25	116.00000 +6.00	116.20	109.60	111.40	56,451
10 Sep 25	110.00000 +8.20	111.00	103.00	103.60	65,474
09 Sep 25	101.80000 -0.60	102.40	100.00	102.20	24,101
08 Sep 25	102.40000 +1.80	103.20	98.00	98.90	45,884
05 Sep 25	100.60000 -2.80	105.40	98.80	104.60	56,906
04 Sep 25	103.40000 -1.60	104.60	102.00	104.00	26,868
03 Sep 25	105.00000 +0.00	107.20	100.40	106.60	54,177
02 Sep 25	105.00000 -8.60	113.00	104.60	113.00	79,398
01 Sep 25	113.60000 -0.60	115.40	112.80	114.00	31,680
29 Aug 25	114.20000 +4.00	118.80	111.20	111.60	83,419
28 Aug 25	110.20000 +1.80	112.80	108.40	110.40	37,290
27 Aug 25	108.40000 -2.80	111.00	107.60	110.60	36,921
26 Aug 25	111.20000 +2.40	111.20	106.00	107.60	76,537
25 Aug 25	108.80000 -6.60	114.40	108.80	113.40	46,531
22 Aug 25	115.40000 +4.40	116.60	110.40	111.00	40,065
21 Aug 25	111.00000 +5.00	111.00	106.20	107.20	39,316
20 Aug 25	106.00000 -1.80	108.80	98.80	104.00	87,198
19 Aug 25	107.80000 -9.00	114.60	106.40	114.20	70,787
18 Aug 25	116.80000 +3.00	117.20	111.60	115.00	47,254
15 Aug 25	113.80000 -1.40	115.80	111.80	115.40	38,957
14 Aug 25	115.20000 +1.60	118.40	111.80	112.20	37,518
13 Aug 25	113.60000 -0.20	118.20	113.60	115.00	43,974
12 Aug 25	113.80000 -0.60	115.60	112.20	112.40	39,528
11 Aug 25	114.40000 -3.80	115.40	106.00	114.40	151,872
08 Aug 25	118.20000 -1.20	123.20	118.20	119.40	40,669
07 Aug 25	119.40000 -2.60	124.20	116.00	121.40	73,097
06 Aug 25	122.00000 -5.80	128.00	121.60	128.00	72,297
05 Aug 25	127.80000 +7.40	127.80	121.00	121.40	81,468
04 Aug 25	120.40000 +1.60	123.40	119.40	120.00	58,231
01 Aug 25	118.80000 +0.20	121.20	115.20	119.00	47,641
31 Jul 25	118.60000 -3.80	124.00	117.40	122.40	58,907
30 Jul 25	122.40000 +8.40	122.40	113.00	113.80	78,253
29 Jul 25	114.00000 -0.40	119.40	112.60	114.40	60,781
28 Jul 25	114.40000 -4.60	118.80	112.20	118.60	92,742
25 Jul 25	119.00000 +2.60	121.00	116.00	119.00	109,575
24 Jul 25	116.40000 +17.40	116.40	104.00	104.80	200,786
23 Jul 25	99.00000 -0.60	101.40	97.70	100.80	49,309
22 Jul 25	99.60000 -5.20	107.60	99.60	105.20	102,214
21 Jul 25	104.80000 +1.00	105.80	103.00	105.00	59,512
18 Jul 25	103.80000 +1.40	105.80	100.80	102.60	64,726
17 Jul 25	102.40000 +3.10	102.40	98.10	99.70	68,938
16 Jul 25	99.30000 +2.50	100.80	96.60	98.00	58,916
15 Jul 25	96.80000 -2.60	98.80	95.40	98.30	67,151
14 Jul 25	99.40000 +5.00	101.00	93.20	94.00	113,798
11 Jul 25	94.40000 -0.20	97.00	91.10	95.00	70,023
10 Jul 25	94.60000 +6.00	96.10	89.70	91.80	143,557
09 Jul 25	88.60000 +4.70	88.90	83.10	83.80	69,738
08 Jul 25	83.90000 +0.90	87.00	82.80	82.90	83,071
07 Jul 25	83.00000 -6.60	89.50	80.30	89.20	184,352
04 Jul 25	89.60000 -1.30	92.20	89.30	91.20	42,759
03 Jul 25	90.90000 +3.40	91.80	86.60	88.60	57,854
02 Jul 25	87.50000 -6.30	92.90	86.30	92.80	106,600
01 Jul 25	93.80000 -5.20	99.80	92.50	99.80	81,377
30 Jun 25	99.00000 +11.70	99.00	87.50	90.00	162,749
27 Jun 25	87.30000 -6.40	94.00	76.00	93.70	192,213
26 Jun 25	93.70000 -0.60	95.50	91.60	95.50	80,770
25 Jun 25	94.30000 +0.20	96.80	93.10	95.70	91,054
24 Jun 25	94.10000 +4.80	94.80	85.30	88.90	116,218
23 Jun 25	89.30000 +1.20	90.50	84.40	88.70	78,801
20 Jun 25	88.10000 +2.20	90.50	85.30	85.60	91,917
19 Jun 25	85.90000 -0.30	87.90	84.30	86.70	59,566
18 Jun 25	86.20000 +2.40	86.20	82.30	83.30	62,803
17 Jun 25	83.80000 +0.10	84.60	80.60	83.70	78,948
16 Jun 25	83.70000 +4.90	84.50	80.20	81.10	133,343
13 Jun 25	78.80000 +4.90	78.80	72.20	72.60	93,873
12 Jun 25	73.90000 +3.60	75.40	71.50	71.60	107,497
11 Jun 25	70.30000 +2.50	70.60	64.70	65.80	71,447
10 Jun 25	67.80000 -2.30	70.50	67.20	70.00	96,725
09 Jun 25	70.10000 -1.30	72.80	68.80	70.00	52,206
06 Jun 25	71.40000 -0.30	73.40	70.80	72.70	38,027
05 Jun 25	71.70000 -1.40	73.80	70.90	72.00	71,768
04 Jun 25	73.10000 +2.40	73.50	69.50	71.00	58,356
03 Jun 25	70.70000 -1.50	71.60	69.00	70.80	82,365
02 Jun 25	72.20000 +5.00	72.20	65.40	66.90	103,970
30 May 25	67.20000 +0.70	69.50	65.80	66.40	362,523
29 May 25	66.50000 +0.30	68.90	66.10	66.20	48,389
28 May 25	66.20000 +1.30	68.80	65.90	66.00	87,728
27 May 25	64.90000 -2.40	75.10	64.10	69.00	277,640
26 May 25	67.30000 +4.30	67.30	62.60	63.20	115,880
23 May 25	63.00000 +3.30	63.10	58.00	58.40	102,531
22 May 25	59.70000 +2.50	60.20	56.80	57.00	83,791
21 May 25	57.20000 -0.60	59.50	56.70	58.40	64,922
20 May 25	57.80000 +5.80	58.30	51.10	53.00	120,999
19 May 25	52.00000 +0.00	52.80	51.70	51.80	48,534
16 May 25	52.00000 +0.70	52.50	51.60	51.70	39,991
15 May 25	51.30000 +1.00	52.30	49.35	49.60	36,987
14 May 25	50.30000 -2.20	52.70	50.30	52.40	58,702
13 May 25	52.50000 +3.20	52.80	48.20	48.90	68,213
12 May 25	49.30000 -4.00	52.00	48.15	51.90	143,364
09 May 25	53.30000 +0.30	54.90	53.20	53.70	54,087
08 May 25	53.00000 +0.40	53.60	52.00	52.80	40,962
07 May 25	52.60000 +1.10	53.20	51.50	51.90	66,616
06 May 25	51.50000 +0.40	52.30	49.65	51.30	60,297
05 May 25	51.10000 +0.20	52.70	51.10	52.10	87,556
02 May 25	50.90000 +3.55	50.90	46.85	47.60	107,640
30 Apr 25	47.35000 +1.95	47.90	44.50	46.10	53,903
29 Apr 25	45.40000 -0.35	46.10	44.90	45.70	39,403
28 Apr 25	45.75000 -0.45	46.75	45.55	46.15	36,316
25 Apr 25	46.20000 +1.60	46.20	44.35	45.20	61,712
24 Apr 25	44.60000 +1.60	44.85	42.25	43.00	46,527
23 Apr 25	43.00000 -3.25	46.80	42.45	46.65	89,492
22 Apr 25	46.25000 +1.75	46.90	45.20	45.20	71,412
17 Apr 25	44.50000 +0.70	45.65	43.10	43.90	61,961
16 Apr 25	43.80000 -1.70	44.85	43.05	44.65	64,255
15 Apr 25	45.50000 +3.05	46.40	43.50	43.60	110,861
14 Apr 25	42.45000 +1.35	42.55	41.30	42.05	63,817
11 Apr 25	41.10000 +0.85	41.90	39.90	40.40	66,152
10 Apr 25	40.25000 +2.15	42.45	39.15	42.45	86,443
09 Apr 25	38.10000 -0.95	39.10	35.80	37.25	61,554
08 Apr 25	39.05000 +3.85	39.50	36.00	36.40	116,208
07 Apr 25	35.20000 -0.10	36.30	28.40	29.85	166,463
04 Apr 25	35.30000 -3.30	38.30	34.65	37.95	147,934
03 Apr 25	38.60000 -0.05	38.80	36.85	37.20	39,697
02 Apr 25	38.65000 -0.45	39.30	37.85	39.05	41,463
01 Apr 25	39.10000 +1.50	39.55	37.85	38.40	65,514
31 Mar 25	37.60000 -1.65	38.75	36.60	38.65	111,100
28 Mar 25	39.25000 -2.40	40.95	38.20	40.95	193,171
27 Mar 25	41.65000 +1.80	42.35	39.70	40.85	205,722
26 Mar 25	39.85000 +3.55	39.85	36.60	37.05	150,992
25 Mar 25	36.30000 +2.90	36.30	32.40	33.30	131,865
24 Mar 25	33.40000 -0.20	34.40	32.90	34.35	78,998
21 Mar 25	33.60000 -0.20	34.50	33.40	33.90	47,021
20 Mar 25	33.80000 -0.20	34.60	32.70	34.20	54,418
19 Mar 25	34.00000 -0.10	34.70	33.40	34.15	40,658
18 Mar 25	34.10000 +0.65	34.60	33.40	33.50	66,082
17 Mar 25	33.45000 +0.15	35.60	33.05	33.75	122,827
14 Mar 25	33.30000 +2.05	33.35	31.30	31.45	104,342
13 Mar 25	31.25000 +0.00	32.20	31.00	31.65	66,419
12 Mar 25	31.25000 -0.45	31.60	30.15	31.30	60,667
11 Mar 25	31.70000 +2.40	32.10	28.85	29.20	150,329
10 Mar 25	29.30000 -0.75	31.10	29.15	31.10	70,892
07 Mar 25	30.05000 -0.45	30.95	29.35	30.85	54,431
06 Mar 25	30.50000 +1.10	31.00	29.50	29.60	85,612
05 Mar 25	29.40000 -0.60	31.25	29.25	30.70	81,318
04 Mar 25	30.00000 -0.95	32.50	29.50	32.00	154,206
03 Mar 25	30.95000 +4.10	30.95	27.90	28.00	159,997
28 Feb 25	26.85000 -0.80	27.65	26.70	27.65	41,417
27 Feb 25	27.65000 -0.20	27.85	27.25	27.70	28,077
26 Feb 25	27.85000 +1.25	28.05	27.00	27.00	50,625
25 Feb 25	26.60000 -0.05	26.65	25.75	26.55	46,932
24 Feb 25	26.65000 +0.90	26.70	25.30	25.85	93,546
21 Feb 25	25.75000 +0.15	26.00	25.20	26.00	61,106
20 Feb 25	25.60000 +0.50	26.70	25.10	25.30	116,760
19 Feb 25	25.10000 +0.05	25.50	25.10	25.50	24,377
18 Feb 25	25.05000 +0.35	25.60	24.75	25.05	65,523
17 Feb 25	24.70000 +1.45	24.80	23.50	23.50	109,841
14 Feb 25	23.25000 +0.30	23.30	22.95	22.95	19,887
13 Feb 25	22.95000 +0.05	23.20	22.50	22.60	39,199
12 Feb 25	22.90000 +3.20	23.90	22.40	23.70	152,032
11 Feb 25	19.70000 +0.14	19.70	19.56	19.56	1,863
10 Feb 25	19.56000 +0.08	19.66	19.50	19.50	8,784
07 Feb 25	19.48000 -0.22	19.76	19.48	19.74	9,007
06 Feb 25	19.70000 +0.12	19.80	19.58	19.70	7,120
05 Feb 25	19.58000 +0.00	19.58	19.44	19.50	6,931
04 Feb 25	19.58000 -0.16	19.78	19.50	19.78	8,435
03 Feb 25	19.74000 +0.24	19.74	19.44	19.50	10,603
31 Jan 25	19.50000 -0.22	19.86	19.50	19.70	10,118
30 Jan 25	19.72000 +0.12	19.80	19.60	19.72	7,416
29 Jan 25	19.60000 +0.08	19.88	19.40	19.60	19,565
28 Jan 25	19.52000 +0.16	19.58	19.28	19.36	19,908
27 Jan 25	19.36000 +0.38	19.50	19.16	19.48	22,040
24 Jan 25	18.98000 -0.02	19.14	18.94	19.12	9,065
23 Jan 25	19.00000 +0.18	19.30	18.82	18.82	15,242
22 Jan 25	18.82000 +0.10	18.88	18.54	18.60	7,763
21 Jan 25	18.72000 +0.10	19.00	18.44	18.62	12,116
20 Jan 25	18.62000 +0.78	18.70	17.58	17.62	29,333
17 Jan 25	17.84000 -0.38	18.24	17.84	18.20	15,009
16 Jan 25	18.22000 -0.36	18.64	18.10	18.64	8,268
15 Jan 25	18.58000 -0.60	19.00	18.58	19.00	13,442
14 Jan 25	19.18000 -0.14	19.64	18.96	19.38	30,152
13 Jan 25	19.32000 +0.00	19.44	19.24	19.36	15,112
10 Jan 25	19.32000 +0.24	19.58	19.00	19.14	12,327
09 Jan 25	19.08000 +0.32	19.42	18.82	18.82	8,766
08 Jan 25	18.76000 -0.02	18.84	18.54	18.74	8,976
07 Jan 25	18.78000 +0.20	18.86	18.52	18.68	12,123
06 Jan 25	18.58000 +0.18	18.58	18.40	18.40	7,902
03 Jan 25	18.40000 +0.24	18.56	18.20	18.20	12,493
02 Jan 25	18.16000 +0.80	18.16	17.36	17.36	9,949
31 Dec 24	17.36000 -0.04	17.60	17.34	17.40	3,150
30 Dec 24	17.40000 +0.08	17.50	17.28	17.36	5,066
27 Dec 24	17.32000 +0.10	17.34	17.10	17.10	9,188
24 Dec 24	17.22000 +0.12	17.22	17.10	17.14	2,351
23 Dec 24	17.10000 +0.02	17.44	17.00	17.06	11,230
20 Dec 24	17.08000 +0.00	17.14	16.98	17.12	9,480
19 Dec 24	17.08000 +0.08	17.14	16.92	17.00	20,443
18 Dec 24	17.00000 +0.46	17.08	16.50	16.54	18,091
17 Dec 24	16.54000 -0.18	16.86	16.52	16.60	8,880
16 Dec 24	16.72000 -0.02	16.82	16.10	16.68	37,405
13 Dec 24	16.74000 -0.36	17.18	16.74	17.10	10,241
12 Dec 24	17.10000 -0.10	17.22	17.04	17.18	4,418
11 Dec 24	17.20000 -0.08	17.26	17.08	17.16	4,514
10 Dec 24	17.28000 -0.34	17.58	17.28	17.58	6,799
09 Dec 24	17.62000 +0.32	17.62	17.32	17.36	5,143
06 Dec 24	17.30000 +0.08	17.40	17.08	17.20	3,881
05 Dec 24	17.22000 +0.38	17.22	16.56	16.68	7,335
04 Dec 24	16.84000 -0.10	17.16	16.66	16.86	13,669
03 Dec 24	16.94000 +0.24	17.04	16.62	16.62	7,723
02 Dec 24	16.70000 -0.90	17.24	16.46	17.24	27,887
29 Nov 24	17.60000 +0.14	17.98	17.42	17.42	4,543
28 Nov 24	17.46000 +0.40	17.46	17.04	17.06	10,021
27 Nov 24	17.06000 -0.44	17.40	17.02	17.40	12,082
26 Nov 24	17.50000 -0.48	17.84	17.40	17.84	12,916
25 Nov 24	17.98000 -0.32	18.70	17.72	18.38	22,508
22 Nov 24	18.30000 +0.04	18.52	18.24	18.26	6,904
21 Nov 24	18.26000 -0.52	18.84	18.26	18.84	10,414
20 Nov 24	18.78000 +0.18	19.14	18.62	18.90	18,540
19 Nov 24	18.60000 +0.02	18.80	18.58	18.70	8,895
18 Nov 24	18.58000 -0.36	18.92	18.48	18.92	7,347
15 Nov 24	18.94000 -0.10	19.14	18.86	19.10	5,693
14 Nov 24	19.04000 +0.04	19.06	18.78	19.00	5,544
13 Nov 24	19.00000 -0.46	19.50	18.94	19.50	9,694
12 Nov 24	19.46000 +0.12	19.58	19.26	19.34	11,384
11 Nov 24	19.34000 -0.42	19.78	19.26	19.74	11,058
08 Nov 24	19.76000 +0.10	20.10	19.44	19.80	29,974
07 Nov 24	19.66000 +1.62	19.68	18.38	18.44	35,929
06 Nov 24	18.04000 +0.04	18.10	18.00	18.00	2,262
05 Nov 24	18.00000 +0.18	18.08	17.86	17.86	12,392
04 Nov 24	17.82000 -0.18	18.04	17.82	18.00	10,514
01 Nov 24	18.00000 +0.00	18.00	17.90	18.00	2,203
31 Oct 24	18.00000 -0.02	18.10	17.88	18.02	5,311
30 Oct 24	18.02000 -0.14	18.18	17.92	18.18	6,436
29 Oct 24	18.16000 +0.06	18.34	18.10	18.20	8,467
28 Oct 24	18.10000 +0.10	18.46	17.96	18.36	17,838
25 Oct 24	18.00000 -0.24	18.28	17.84	18.26	6,405
24 Oct 24	18.24000 +0.14	18.84	18.16	18.64	24,382
23 Oct 24	18.10000 +0.24	18.26	17.80	17.82	4,725
22 Oct 24	17.86000 -0.22	18.22	17.74	18.22	15,297
21 Oct 24	18.08000 +0.38	18.46	17.74	17.74	29,307
18 Oct 24	17.70000 +0.48	17.70	17.10	17.26	5,036
17 Oct 24	17.22000 -0.14	17.40	17.00	17.40	5,559
16 Oct 24	17.36000 +0.04	17.38	17.30	17.30	1,661
15 Oct 24	17.32000 -0.12	17.48	17.30	17.46	3,779
14 Oct 24	17.44000 -0.12	17.56	17.44	17.56	1,772
11 Oct 24	17.56000 +0.00	17.62	17.40	17.62	11,265
10 Oct 24	17.56000 -0.28	17.86	17.56	17.82	5,682
09 Oct 24	17.84000 -0.12	18.00	17.82	17.92	14,519
08 Oct 24	17.96000 +0.06	18.00	17.84	17.90	4,226
07 Oct 24	17.90000 +0.10	18.02	17.80	17.80	7,046
04 Oct 24	17.80000 +0.20	18.00	17.66	18.00	13,333
03 Oct 24	17.60000 +0.20	18.18	17.50	17.82	23,065
02 Oct 24	17.40000 -0.02	17.80	17.40	17.46	9,218
01 Oct 24	17.42000 -0.08	17.68	17.42	17.50	3,115
30 Sep 24	17.50000 -0.30	17.78	17.50	17.78	2,976
27 Sep 24	17.80000 -0.06	18.00	17.52	18.00	8,201
26 Sep 24	17.86000 +0.06	17.98	17.40	17.98	17,372
25 Sep 24	17.80000 -0.30	18.10	17.70	18.10	3,977
24 Sep 24	18.10000 +0.36	18.10	17.50	17.74	8,766
23 Sep 24	17.74000 +0.22	17.80	17.64	17.80	5,903
20 Sep 24	17.52000 -0.20	17.96	17.52	17.72	6,551
19 Sep 24	17.72000 +0.14	17.80	17.62	17.76	2,174
18 Sep 24	17.58000 +0.14	17.64	17.34	17.34	7,618
17 Sep 24	17.44000 -0.08	17.56	17.24	17.52	5,245
16 Sep 24	17.52000 +0.00	17.68	17.50	17.54	5,615
13 Sep 24	17.52000 +0.12	17.68	17.40	17.44	4,495
12 Sep 24	17.40000 -0.64	18.00	17.32	18.00	5,890
11 Sep 24	18.04000 -0.16	18.24	17.64	18.22	7,593
10 Sep 24	18.20000 +0.38	18.24	17.92	17.94	7,251
09 Sep 24	17.82000 +0.26	18.10	17.72	17.72	15,814
06 Sep 24	17.56000 -0.30	17.86	17.36	17.80	3,766
05 Sep 24	17.86000 +0.14	17.86	17.28	17.56	11,470
04 Sep 24	17.72000 +0.00	17.78	17.56	17.56	2,472
03 Sep 24	17.72000 -0.08	17.76	17.60	17.76	3,119
02 Sep 24	17.80000 -0.06	17.80	17.60	17.80	4,388
30 Aug 24	17.86000 +0.38	17.86	17.44	17.52	8,129
29 Aug 24	17.48000 -0.02	17.64	17.40	17.54	2,669
28 Aug 24	17.50000 +0.00	17.78	17.44	17.70	8,366
27 Aug 24	17.50000 -0.28	17.80	17.36	17.62	4,446
26 Aug 24	17.78000 +0.04	17.80	17.52	17.78	3,675
23 Aug 24	17.74000 -0.04	17.80	17.54	17.74	2,396
22 Aug 24	17.78000 -0.02	18.16	17.74	17.94	6,078
21 Aug 24	17.80000 +0.38	17.84	17.38	17.38	3,399
20 Aug 24	17.42000 -0.18	17.76	17.40	17.60	5,327
19 Aug 24	17.60000 +0.28	17.60	17.40	17.40	2,119
16 Aug 24	17.32000 +0.04	17.50	17.20	17.28	2,924
15 Aug 24	17.28000 +0.24	17.32	17.00	17.04	4,489
14 Aug 24	17.04000 +0.40	17.04	16.64	16.70	4,236
13 Aug 24	16.64000 -0.08	16.76	16.50	16.68	4,864
12 Aug 24	16.72000 -0.22	17.12	16.56	17.04	4,271
09 Aug 24	16.94000 +0.28	17.08	16.66	16.66	4,280
08 Aug 24	16.66000 -0.22	16.90	16.44	16.90	6,110
07 Aug 24	16.88000 +0.34	16.98	16.44	16.60	7,436
06 Aug 24	16.54000 +0.40	16.62	15.84	16.20	11,703
05 Aug 24	16.14000 -0.54	16.36	15.80	16.30	23,099
02 Aug 24	16.68000 -0.62	17.22	16.66	17.22	10,275
01 Aug 24	17.30000 +0.76	18.00	17.26	17.66	20,520
31 Jul 24	16.54000 -0.24	16.90	16.54	16.82	14,629
30 Jul 24	16.78000 +0.28	16.78	16.26	16.50	21,092
29 Jul 24	16.50000 -0.12	16.70	16.22	16.70	14,755
26 Jul 24	16.62000 -0.64	17.42	16.44	17.30	20,237
25 Jul 24	17.26000 +0.30	17.38	16.50	16.96	16,293
24 Jul 24	16.96000 -0.04	17.20	16.76	16.94	13,794
23 Jul 24	17.00000 -0.68	18.06	16.92	17.82	17,758
22 Jul 24	17.68000 +0.38	17.68	17.28	17.32	17,991
19 Jul 24	17.30000 -0.54	17.98	17.26	17.98	15,744
18 Jul 24	17.84000 -0.90	18.86	17.82	18.76	31,590
17 Jul 24	18.74000 -0.72	19.28	18.56	19.28	7,853
16 Jul 24	19.46000 +0.12	19.58	19.10	19.28	7,528
15 Jul 24	19.34000 +0.02	19.74	19.32	19.74	4,764
12 Jul 24	19.32000 +0.16	19.44	19.14	19.16	4,972
11 Jul 24	19.16000 +0.08	19.28	18.78	19.08	6,526
10 Jul 24	19.08000 +0.40	19.10	18.70	18.70	3,231
09 Jul 24	18.68000 -0.64	19.26	18.60	19.26	22,669
08 Jul 24	19.32000 -0.36	19.86	19.32	19.42	11,326
05 Jul 24	19.68000 -0.47	20.25	19.68	20.05	15,126
04 Jul 24	20.15000 +0.39	20.50	19.64	19.70	16,522
03 Jul 24	19.76000 +1.16	19.84	19.18	19.32	49,133
02 Jul 24	18.60000 +0.62	18.66	17.90	18.02	18,319
01 Jul 24	17.98000 +0.82	18.40	17.60	17.60	19,291
28 Jun 24	17.16000 -0.20	17.86	16.88	17.54	34,768
27 Jun 24	17.36000 +0.96	17.70	16.50	16.66	28,276
26 Jun 24	16.40000 +0.50	16.50	15.70	15.94	31,352
25 Jun 24	15.90000 -0.76	16.50	15.74	16.50	44,342
24 Jun 24	16.66000 -0.24	16.88	16.04	16.88	28,238
21 Jun 24	16.90000 -1.40	18.22	16.86	18.20	31,068
20 Jun 24	18.30000 +0.40	18.30	17.66	17.86	12,764
19 Jun 24	17.90000 -0.30	18.26	17.78	18.16	10,737
18 Jun 24	18.20000 +0.06	18.76	18.00	18.30	11,761
17 Jun 24	18.14000 -0.18	18.48	17.56	18.02	37,126
14 Jun 24	18.32000 -1.54	19.80	17.94	19.50	63,987
13 Jun 24	19.86000 -0.34	20.60	19.68	20.45	16,077
12 Jun 24	20.20000 -0.10	20.50	20.05	20.35	14,029
11 Jun 24	20.30000 -0.50	21.15	20.10	20.90	13,080
10 Jun 24	20.80000 -0.50	21.00	20.40	20.95	11,240
07 Jun 24	21.30000 +0.30	21.30	20.90	21.00	7,243
06 Jun 24	21.00000 -0.20	21.30	21.00	21.30	7,582
05 Jun 24	21.20000 +0.30	21.25	20.95	21.00	5,277
04 Jun 24	20.90000 -0.95	21.85	20.85	21.85	10,327
03 Jun 24	21.85000 -0.30	22.40	21.85	22.25	7,839
31 May 24	22.15000 +0.00	22.30	22.00	22.15	12,708
30 May 24	22.15000 +0.25	22.25	21.85	21.85	6,605
29 May 24	21.90000 -0.10	22.50	21.75	22.20	13,951
28 May 24	22.00000 -0.05	22.50	22.00	22.05	5,366
27 May 24	22.05000 +0.45	22.10	21.60	21.70	12,713
24 May 24	21.60000 +0.20	21.60	21.15	21.40	5,930
23 May 24	21.40000 -0.25	21.80	21.35	21.65	6,577
22 May 24	21.65000 +0.00	21.80	21.55	21.70	4,879
21 May 24	21.65000 -0.25	21.85	21.35	21.85	10,529
20 May 24	21.90000 -0.05	22.20	21.90	21.95	7,307
17 May 24	21.95000 -0.20	22.10	21.55	22.00	7,746
16 May 24	22.15000 +0.00	22.15	21.65	22.10	8,935
15 May 24	22.15000 +0.05	22.35	21.90	22.10	19,836
14 May 24	22.10000 +0.60	22.20	21.70	21.70	18,230
13 May 24	21.50000 -0.15	21.60	20.85	21.60	22,807
10 May 24	21.65000 +0.05	21.90	21.40	21.55	17,569
09 May 24	21.60000 +0.25	21.75	21.25	21.30	3,449
08 May 24	21.35000 +0.20	21.40	20.85	21.15	10,028
07 May 24	21.15000 +0.40	21.20	20.85	20.85	25,160
06 May 24	20.75000 +0.00	20.85	20.45	20.85	17,060
03 May 24	20.75000 +0.75	20.95	19.94	20.00	51,775
02 May 24	20.00000 +0.48	20.45	19.68	19.68	46,712
30 Apr 24	19.52000 -0.18	20.00	19.40	19.90	16,747
29 Apr 24	19.70000 +0.38	19.70	19.42	19.42	12,482
26 Apr 24	19.32000 +0.16	19.46	19.14	19.20	13,997
25 Apr 24	19.16000 -0.42	20.00	19.02	20.00	26,951
24 Apr 24	19.58000 +0.18	19.70	19.28	19.70	15,456
23 Apr 24	19.40000 -0.18	20.00	19.32	19.80	44,971
22 Apr 24	19.58000 +1.30	19.96	18.78	18.78	62,913
19 Apr 24	18.28000 -1.04	19.24	17.78	19.22	87,973
18 Apr 24	19.32000 -4.58	22.85	19.32	22.80	217,343
17 Apr 24	23.90000 +0.40	24.25	23.50	23.50	11,936
16 Apr 24	23.50000 -0.50	23.90	23.25	23.90	23,909
15 Apr 24	24.00000 +0.05	24.15	23.65	24.15	15,307
12 Apr 24	23.95000 +0.75	24.30	23.25	23.25	33,891
11 Apr 24	23.20000 +0.00	23.20	22.85	23.10	6,309
10 Apr 24	23.20000 +0.00	23.55	22.85	23.25	7,599
09 Apr 24	23.20000 +0.30	23.20	22.85	22.95	14,666
08 Apr 24	22.90000 -0.60	23.40	22.55	23.40	32,152
05 Apr 24	23.50000 -0.90	24.10	23.40	24.00	34,406
04 Apr 24	24.40000 +0.05	24.60	24.00	24.50	34,836
03 Apr 24	24.35000 +1.25	24.35	23.15	23.30	44,431
02 Apr 24	23.10000 +0.70	24.00	22.80	22.95	57,967
28 Mar 24	22.40000 +1.30	22.45	21.10	21.10	39,658
27 Mar 24	21.10000 -1.10	22.15	20.90	21.70	61,654
26 Mar 24	22.20000 -1.25	23.35	21.60	23.30	71,766
25 Mar 24	23.45000 +0.55	23.50	22.60	22.90	24,815
22 Mar 24	22.90000 +0.00	23.05	22.50	22.70	19,216
21 Mar 24	22.90000 -0.10	23.30	22.65	23.20	11,744
20 Mar 24	23.00000 +0.20	23.20	22.65	22.65	15,974
19 Mar 24	22.80000 +0.30	22.80	22.35	22.50	13,375
18 Mar 24	22.50000 +0.10	22.55	22.15	22.25	14,210
15 Mar 24	22.40000 +0.15	22.70	22.15	22.15	11,988
14 Mar 24	22.25000 -0.05	22.70	22.15	22.35	13,338
13 Mar 24	22.30000 +0.10	22.55	22.15	22.15	8,511
12 Mar 24	22.20000 -0.10	22.30	21.80	22.30	18,752
11 Mar 24	22.30000 -1.35	23.25	22.25	23.25	32,820
08 Mar 24	23.65000 +0.35	23.75	23.20	23.35	25,297
07 Mar 24	23.30000 +0.50	23.40	22.65	22.75	18,018
06 Mar 24	22.80000 +0.25	22.90	22.55	22.55	27,610
05 Mar 24	22.55000 +0.45	22.70	22.05	22.30	20,400
04 Mar 24	22.10000 +0.30	22.65	22.05	22.30	13,317
01 Mar 24	21.80000 +0.10	22.00	21.45	21.75	8,267
29 Feb 24	21.70000 -1.05	22.80	21.50	22.75	21,379
28 Feb 24	22.75000 +0.30	23.00	22.35	22.70	20,201
27 Feb 24	22.45000 +0.95	23.00	21.50	21.50	81,119
26 Feb 24	21.50000 +0.00	21.55	21.30	21.30	10,515
23 Feb 24	21.50000 +0.10	21.85	21.25	21.35	15,822
22 Feb 24	21.40000 +0.00	21.70	21.30	21.30	6,851
21 Feb 24	21.40000 -0.10	21.55	21.20	21.50	9,239
20 Feb 24	21.50000 +0.20	21.80	21.05	21.25	18,940
19 Feb 24	21.30000 -0.60	21.85	21.30	21.85	6,890
16 Feb 24	21.90000 +0.55	21.95	21.35	21.35	10,757
15 Feb 24	21.35000 +0.15	21.80	21.05	21.05	18,064
14 Feb 24	21.20000 -0.05	21.45	21.10	21.10	6,193
13 Feb 24	21.25000 -0.45	21.65	21.20	21.65	7,343
12 Feb 24	21.70000 +0.10	21.70	21.45	21.60	8,875
09 Feb 24	21.60000 -0.10	22.00	21.55	21.75	11,438
08 Feb 24	21.70000 +0.10	22.00	21.40	21.65	18,225
07 Feb 24	21.60000 -0.20	22.30	21.60	21.80	19,710
06 Feb 24	21.80000 +0.10	21.90	21.55	21.65	5,020
05 Feb 24	21.70000 +0.05	22.15	21.50	22.00	11,677
02 Feb 24	21.65000 -0.05	22.15	21.65	21.70	26,972
01 Feb 24	21.70000 +0.30	22.00	21.50	21.60	11,712
31 Jan 24	21.40000 -0.20	21.55	20.85	21.55	12,979
30 Jan 24	21.60000 -0.25	21.90	21.30	21.80	6,406
29 Jan 24	21.85000 +0.30	22.15	21.65	21.75	18,148
26 Jan 24	21.55000 -0.05	21.95	21.50	21.60	10,572
25 Jan 24	21.60000 -0.80	22.40	21.35	22.20	29,235
24 Jan 24	22.40000 +0.85	22.40	21.35	21.45	85,523
23 Jan 24	21.55000 +0.75	21.60	20.70	20.80	27,146
22 Jan 24	20.80000 +0.30	20.95	20.40	20.60	20,537
19 Jan 24	20.50000 +0.56	20.65	19.94	20.00	26,317
18 Jan 24	19.94000 +0.18	20.15	19.54	19.74	12,768
17 Jan 24	19.76000 +0.30	19.76	19.14	19.46	11,046
16 Jan 24	19.46000 +0.00	19.58	19.30	19.48	3,229
15 Jan 24	19.46000 +0.36	19.58	19.06	19.06	7,638
12 Jan 24	19.10000 +0.38	19.14	18.76	18.76	5,793
11 Jan 24	18.72000 -0.24	19.02	18.68	19.02	7,350
10 Jan 24	18.96000 -0.06	19.16	18.80	19.16	3,820
09 Jan 24	19.02000 -0.04	19.10	18.90	19.02	4,563
08 Jan 24	19.06000 -0.34	19.40	19.06	19.24	5,049
05 Jan 24	19.40000 +0.20	19.42	18.94	19.16	13,334
04 Jan 24	19.20000 +0.40	19.22	18.78	18.80	6,253
03 Jan 24	18.80000 -0.20	19.04	18.62	19.00	6,181
02 Jan 24	19.00000 -0.30	19.36	18.92	19.28	3,557
29 Dec 23	19.30000 +0.22	19.50	19.00	19.24	7,904
28 Dec 23	19.08000 -0.10	19.40	19.02	19.40	5,204
27 Dec 23	19.18000 +0.00	19.30	19.10	19.14	8,158
22 Dec 23	19.18000 +0.32	19.20	18.72	18.90	10,295
21 Dec 23	18.86000 +0.08	18.88	18.50	18.64	5,634
20 Dec 23	18.78000 +0.00	18.88	18.50	18.62	8,781
19 Dec 23	18.78000 +0.32	18.88	18.46	18.50	4,825
18 Dec 23	18.46000 -0.18	18.52	18.30	18.36	5,588
15 Dec 23	18.64000 -0.06	18.64	18.32	18.58	8,340
14 Dec 23	18.70000 +0.30	18.96	18.40	18.40	8,983
13 Dec 23	18.40000 -0.06	18.50	18.02	18.44	11,472
12 Dec 23	18.46000 -0.58	19.00	18.22	19.00	12,143
11 Dec 23	19.04000 -0.22	19.72	19.04	19.36	18,637
08 Dec 23	19.26000 +0.00	19.40	18.86	19.26	15,282
07 Dec 23	19.26000 +0.26	19.36	18.72	19.06	13,242
06 Dec 23	19.00000 +1.00	19.00	18.04	18.04	26,625
05 Dec 23	18.00000 +0.20	18.08	17.54	17.82	5,096
04 Dec 23	17.80000 +0.12	18.10	17.74	17.78	6,066
01 Dec 23	17.68000 -0.02	17.76	17.62	17.74	1,801
30 Nov 23	17.70000 -0.06	17.84	17.60	17.84	4,884
29 Nov 23	17.76000 +0.38	17.92	17.38	17.38	6,343
28 Nov 23	17.38000 -0.06	17.52	17.12	17.38	5,568
27 Nov 23	17.44000 +0.22	17.50	17.20	17.20	5,130
24 Nov 23	17.22000 +0.26	17.24	16.92	16.92	3,317
23 Nov 23	16.96000 +0.18	16.96	16.60	16.82	4,064
22 Nov 23	16.78000 -0.24	17.22	16.64	17.02	5,383
21 Nov 23	17.02000 +0.00	17.22	16.94	17.22	7,301
20 Nov 23	17.02000 -0.12	17.20	17.02	17.16	3,711
17 Nov 23	17.14000 +0.42	17.18	16.78	16.78	8,530
16 Nov 23	16.72000 +0.22	16.88	16.42	16.42	8,086
15 Nov 23	16.50000 +0.02	16.56	16.32	16.52	4,841
14 Nov 23	16.48000 +0.54	16.50	15.74	15.98	8,813
13 Nov 23	15.94000 -0.10	16.22	15.74	16.10	15,885
10 Nov 23	16.04000 -0.32	16.34	15.82	16.34	9,084
09 Nov 23	16.36000 +0.06	16.46	16.20	16.34	3,298
08 Nov 23	16.30000 -0.40	16.72	16.30	16.70	5,883
07 Nov 23	16.70000 +0.10	16.90	16.52	16.60	22,006
06 Nov 23	16.60000 -0.34	17.16	16.54	17.10	5,112
03 Nov 23	16.94000 -0.06	17.24	16.84	17.04	4,054
02 Nov 23	17.00000 +0.46	17.20	16.50	16.50	7,293
01 Nov 23	16.54000 -0.34	16.90	16.38	16.80	6,570
31 Oct 23	16.88000 +0.52	16.88	16.20	16.32	6,094
30 Oct 23	16.36000 -0.08	16.76	16.30	16.44	10,383
27 Oct 23	16.44000 -0.06	16.68	16.38	16.52	7,906
26 Oct 23	16.50000 +0.10	16.80	16.20	16.42	17,674
25 Oct 23	16.40000 +0.44	16.54	15.64	16.10	15,592
24 Oct 23	15.96000 -0.24	16.40	15.88	16.12	12,705
23 Oct 23	16.20000 -0.30	16.70	16.16	16.50	7,651
20 Oct 23	16.50000 -0.10	16.76	16.48	16.54	6,650
19 Oct 23	16.60000 -0.46	17.06	16.42	17.06	12,044
18 Oct 23	17.06000 -0.26	17.56	17.04	17.38	8,875
17 Oct 23	17.32000 +0.12	17.48	17.12	17.18	8,685
16 Oct 23	17.20000 -0.48	18.40	17.20	18.40	26,723
13 Oct 23	17.68000 +0.80	18.04	16.92	16.92	20,983
12 Oct 23	16.88000 -0.26	17.14	16.88	17.10	5,972
11 Oct 23	17.14000 +0.24	17.14	16.90	16.90	7,167
10 Oct 23	16.90000 -0.18	17.38	16.70	17.38	8,122
09 Oct 23	17.08000 +1.42	17.18	15.62	15.62	20,128
06 Oct 23	15.66000 -0.20	16.02	15.64	15.88	9,713
05 Oct 23	15.86000 +0.08	16.34	15.86	16.10	9,811
04 Oct 23	15.78000 -0.14	16.06	15.70	15.94	14,123
03 Oct 23	15.92000 -1.10	17.02	15.92	17.02	28,983
02 Oct 23	17.02000 -0.48	17.68	17.02	17.50	7,270
29 Sep 23	17.50000 +0.44	17.66	17.10	17.10	5,714
28 Sep 23	17.06000 -0.26	17.86	16.90	17.60	17,931
27 Sep 23	17.32000 -0.44	17.94	17.32	17.76	12,283
26 Sep 23	17.76000 -0.44	18.22	17.76	18.18	10,363
25 Sep 23	18.20000 -0.12	18.54	18.20	18.34	9,613
22 Sep 23	18.32000 -0.24	18.70	18.24	18.56	6,440
21 Sep 23	18.56000 -0.44	19.00	18.56	18.94	4,262
20 Sep 23	19.00000 -0.18	19.32	18.80	19.16	5,166
19 Sep 23	19.18000 +0.14	19.20	18.92	19.06	4,011
18 Sep 23	19.04000 -0.34	19.32	19.04	19.32	2,406
15 Sep 23	19.38000 +0.24	19.54	19.08	19.08	4,460
14 Sep 23	19.14000 -0.20	19.36	19.04	19.16	14,632
13 Sep 23	19.34000 -0.16	19.50	19.14	19.50	2,126
12 Sep 23	19.50000 -0.32	19.88	19.44	19.88	3,354
11 Sep 23	19.82000 +0.26	19.86	19.36	19.54	4,862
08 Sep 23	19.56000 +0.04	19.64	19.36	19.46	1,966
07 Sep 23	19.52000 +0.08	19.52	19.34	19.40	5,149
06 Sep 23	19.44000 -0.34	19.72	19.32	19.72	5,353
05 Sep 23	19.78000 +0.34	19.84	19.56	19.60	6,459
04 Sep 23	19.44000 +0.12	19.70	19.32	19.32	4,382
01 Sep 23	19.32000 -0.36	19.70	19.30	19.68	5,443
31 Aug 23	19.68000 -0.18	19.82	19.62	19.72	2,817
30 Aug 23	19.86000 -0.29	20.25	19.70	20.15	4,189
29 Aug 23	20.15000 -0.15	20.40	20.00	20.40	3,692
28 Aug 23	20.30000 +0.25	20.30	20.00	20.15	3,039
25 Aug 23	20.05000 +0.05	20.10	19.70	19.96	3,114
24 Aug 23	20.00000 +0.30	20.30	19.76	19.76	7,564
23 Aug 23	19.70000 +0.26	19.76	19.44	19.44	6,153
22 Aug 23	19.44000 -0.22	19.74	19.44	19.74	4,903
21 Aug 23	19.66000 -0.49	20.35	19.66	20.20	4,879
18 Aug 23	20.15000 -0.25	20.40	19.70	20.40	7,624
17 Aug 23	20.40000 +0.30	20.50	20.00	20.15	19,656
16 Aug 23	20.10000 +0.26	20.30	19.66	19.80	10,587
15 Aug 23	19.84000 +0.40	19.92	19.28	19.46	8,355
14 Aug 23	19.44000 -0.76	20.30	19.42	20.30	11,761
11 Aug 23	20.20000 +0.58	20.40	19.62	19.68	18,743
10 Aug 23	19.62000 -0.16	19.84	19.56	19.84	10,395
09 Aug 23	19.78000 +0.42	19.78	19.24	19.50	10,838
08 Aug 23	19.36000 +0.02	19.76	19.36	19.36	24,117
07 Aug 23	19.34000 +0.24	19.48	19.02	19.20	7,349
04 Aug 23	19.10000 +0.46	19.10	18.64	18.90	5,397
03 Aug 23	18.64000 -0.12	18.96	18.50	18.70	5,806
02 Aug 23	18.76000 -0.54	19.28	18.76	19.20	6,810
01 Aug 23	19.30000 +0.76	19.34	18.46	18.46	17,545
31 Jul 23	18.54000 +0.02	18.54	18.40	18.54	4,045
28 Jul 23	18.52000 +0.22	18.62	18.30	18.30	11,347
27 Jul 23	18.30000 +0.32	18.52	18.08	18.08	12,880
26 Jul 23	17.98000 -0.04	18.08	17.98	18.00	2,416
25 Jul 23	18.02000 -0.02	18.16	17.88	18.04	6,015
24 Jul 23	18.04000 +0.08	18.04	17.72	17.90	8,972
21 Jul 23	17.96000 -0.24	18.20	17.94	18.00	7,567
20 Jul 23	18.20000 -0.02	18.34	17.96	18.28	6,980
19 Jul 23	18.22000 +0.28	18.50	17.84	17.98	11,946
18 Jul 23	17.94000 +0.08	17.94	17.78	17.86	2,576
17 Jul 23	17.86000 -0.24	18.10	17.80	18.10	7,526
14 Jul 23	18.10000 +0.22	18.12	17.74	17.96	3,183
13 Jul 23	17.88000 -0.12	18.30	17.70	18.30	5,025
12 Jul 23	18.00000 +0.50	18.16	17.70	17.76	60,523
11 Jul 23	17.50000 +0.16	17.68	17.26	17.36	15,843
10 Jul 23	17.34000 -0.16	17.56	17.34	17.56	5,860
07 Jul 23	17.50000 -0.14	17.80	17.50	17.80	9,357
06 Jul 23	17.64000 -0.44	18.10	17.50	18.10	8,387
05 Jul 23	18.08000 +0.16	18.08	17.72	17.90	6,058
04 Jul 23	17.92000 -0.24	18.32	17.92	18.22	5,268
03 Jul 23	18.16000 +0.26	18.34	17.90	17.96	9,509
30 Jun 23	17.90000 -0.42	18.34	17.82	18.34	6,319
29 Jun 23	18.32000 +0.36	18.36	17.84	18.08	8,941
28 Jun 23	17.96000 +0.70	18.18	17.28	17.30	10,708
27 Jun 23	17.26000 -0.44	17.76	17.26	17.70	5,129
26 Jun 23	17.70000 -0.54	18.28	17.70	18.24	8,124
23 Jun 23	18.24000 +0.04	18.28	18.08	18.10	4,040
22 Jun 23	18.20000 -0.38	18.26	17.88	18.26	6,652
21 Jun 23	18.58000 +0.50	18.76	18.14	18.76	12,527
20 Jun 23	18.08330 +0.08	18.16	17.73	18.12	7,853
19 Jun 23	18.00450 +0.28	18.14	17.73	17.73	7,712
16 Jun 23	17.72880 +0.02	17.93	17.61	17.79	7,461
15 Jun 23	17.70910 +0.16	17.75	17.32	17.49	6,075
14 Jun 23	17.55150 -0.28	17.81	17.47	17.81	5,197
13 Jun 23	17.82730 +0.73	17.83	17.10	17.10	6,802
12 Jun 23	17.09840 -0.02	17.22	17.02	17.12	9,634
09 Jun 23	17.11810 +0.16	17.24	16.90	17.00	5,529
08 Jun 23	16.96050 -0.18	17.18	16.88	17.18	5,667
07 Jun 23	17.13780 -0.24	17.37	17.00	17.33	8,587
06 Jun 23	17.37420 -0.30	17.81	17.35	17.61	10,790
05 Jun 23	17.66970 +0.14	17.77	17.59	17.73	5,799
02 Jun 23	17.53180 +0.08	17.71	17.47	17.49	4,034
01 Jun 23	17.45300 +0.06	17.73	17.43	17.43	3,346
31 May 23	17.39390 -0.06	17.61	17.37	17.61	5,162
30 May 23	17.45300 -0.02	17.71	17.43	17.45	3,498
29 May 23	17.47270 -0.12	17.59	17.45	17.49	1,902
26 May 23	17.59090 -0.04	17.67	17.43	17.67	4,975
25 May 23	17.63030 -0.26	17.93	17.61	17.93	4,952
24 May 23	17.88630 -0.47	18.34	17.85	18.34	5,495
23 May 23	18.35910 +0.14	18.42	18.12	18.42	3,619
22 May 23	18.22120 -0.02	18.30	18.12	18.30	4,226
19 May 23	18.24090 -0.26	18.54	18.24	18.54	3,766
18 May 23	18.49700 +0.10	18.58	18.44	18.46	1,609
17 May 23	18.39850 +0.02	18.50	18.28	18.40	2,274
16 May 23	18.37880 +0.00	18.50	18.20	18.48	6,357
15 May 23	18.37880 +0.02	18.62	18.26	18.44	5,465
12 May 23	18.35910 +0.16	18.46	18.08	18.32	7,878
11 May 23	18.20150 +0.26	18.20	17.95	17.95	4,462
10 May 23	17.94540 -0.39	18.40	17.93	18.40	3,009
09 May 23	18.33940 +0.18	18.44	18.08	18.12	47,847
08 May 23	18.16210 -0.06	18.28	18.14	18.28	2,286
05 May 23	18.22120 +0.37	18.24	17.73	18.00	8,927
04 May 23	17.84690 +0.14	17.87	17.47	17.67	18,099
03 May 23	17.70910 -0.28	18.04	17.65	18.02	13,402
02 May 23	17.98480 -0.67	18.60	17.98	18.40	14,106
28 Apr 23	18.65460 -0.08	18.73	18.38	18.73	12,272
27 Apr 23	18.73340 -0.14	18.91	18.56	18.81	7,744
26 Apr 23	18.87130 -0.43	19.30	18.81	19.25	12,171
25 Apr 23	19.30460 -0.26	19.70	19.25	19.52	8,414
24 Apr 23	19.56070 +0.10	20.14	19.48	19.90	15,289
21 Apr 23	19.46220 -0.43	19.85	19.44	19.85	6,613
20 Apr 23	19.89560 -0.30	20.29	19.75	20.29	7,407
19 Apr 23	20.19110 +0.77	20.29	19.25	19.46	30,994
18 Apr 23	19.42280 +1.24	19.66	18.38	18.65	45,795
17 Apr 23	18.18180 +0.45	18.20	17.63	17.67	8,634
14 Apr 23	17.72880 +0.10	18.30	17.61	17.69	12,281
13 Apr 23	17.63030 +0.16	17.79	17.43	17.43	7,569
12 Apr 23	17.47270 -0.26	17.89	17.47	17.73	9,736
11 Apr 23	17.72880 -0.30	18.26	17.73	18.10	9,614
06 Apr 23	18.02420 -0.30	18.38	18.02	18.38	8,272
05 Apr 23	18.31970 -0.02	18.38	18.00	18.38	8,192
04 Apr 23	18.33940 -0.32	18.89	18.34	18.62	7,992
03 Apr 23	18.65460 +0.06	18.81	18.52	18.56	5,359
31 Mar 23	18.59550 +0.08	18.62	18.40	18.48	4,724
30 Mar 23	18.51670 +0.26	18.67	18.30	18.32	6,509
29 Mar 23	18.26060 +0.02	18.38	17.98	18.30	7,750
28 Mar 23	18.24090 -0.18	18.79	18.24	18.40	8,067
27 Mar 23	18.41820 -0.53	19.03	18.42	18.91	10,173
24 Mar 23	18.95010 -0.12	19.09	18.67	19.03	19,933
23 Mar 23	19.06830 +0.04	19.09	18.87	18.99	5,856
22 Mar 23	19.02890 +0.33	19.05	18.63	18.69	23,111
21 Mar 23	18.69400 +0.37	18.89	18.30	18.30	8,287
20 Mar 23	18.31970 -0.16	18.42	17.97	18.34	5,677
17 Mar 23	18.47730 -0.14	19.05	18.22	18.67	10,188
16 Mar 23	18.61520 +0.10	18.77	18.28	18.58	9,105
15 Mar 23	18.51670 -0.79	19.34	18.28	19.30	15,295
14 Mar 23	19.30460 +0.20	19.48	18.85	18.85	10,151
13 Mar 23	19.10770 -0.41	19.50	18.62	19.50	15,549
10 Mar 23	19.52130 -0.42	19.60	19.11	19.60	17,809
09 Mar 23	19.94490 -0.05	20.09	19.85	20.04	6,382
08 Mar 23	19.99410 +0.35	20.29	19.38	19.60	16,307
07 Mar 23	19.63950 -0.31	19.94	19.62	19.94	5,581
06 Mar 23	19.94490 +0.00	19.94	19.75	19.85	9,206
03 Mar 23	19.94490 +0.00	20.14	19.90	20.04	9,314
02 Mar 23	19.94490 -0.25	20.09	19.90	19.94	4,251
01 Mar 23	20.19110 +0.00	20.49	19.99	20.34	4,571
28 Feb 23	20.19110 +0.00	20.59	20.19	20.24	6,205
27 Feb 23	20.19110 -0.10	20.68	20.19	20.29	12,233
24 Feb 23	20.28960 -0.05	20.93	20.24	20.44	9,131
23 Feb 23	20.33880 -0.30	20.59	20.19	20.54	4,222
22 Feb 23	20.63430 +0.15	20.63	19.94	20.44	15,825
21 Feb 23	20.48660 +0.00	20.73	20.34	20.49	3,421
20 Feb 23	20.48660 -0.05	20.78	20.49	20.59	7,683
17 Feb 23	20.53580 -0.05	20.73	20.09	20.49	8,449
16 Feb 23	20.58510 -0.39	21.03	20.54	21.03	10,659
15 Feb 23	20.97900 +0.59	21.27	20.44	20.59	18,717
14 Feb 23	20.38810 -0.10	20.54	19.94	20.54	10,436
13 Feb 23	20.48660 +0.00	20.68	20.44	20.49	3,325
10 Feb 23	20.48660 +0.10	20.88	19.90	20.49	17,172
09 Feb 23	20.38810 +0.34	20.49	20.09	20.14	5,897
08 Feb 23	20.04330 +0.05	20.68	19.90	20.68	7,461
07 Feb 23	19.99410 -0.69	20.68	19.90	20.68	9,528
06 Feb 23	20.68360 +0.10	20.88	20.34	20.59	23,970
03 Feb 23	20.58510 +0.34	20.63	19.99	20.29	29,346
02 Feb 23	20.24030 +0.39	20.39	19.80	19.90	16,635
01 Feb 23	19.84640 +0.15	20.09	19.70	19.80	9,305
31 Jan 23	19.69860 +0.04	19.80	19.52	19.56	24,083
30 Jan 23	19.65920 +0.16	19.90	19.56	19.56	4,914
27 Jan 23	19.50160 -0.20	19.90	19.50	19.70	11,730
26 Jan 23	19.69860 +0.02	19.94	19.70	19.80	9,239
25 Jan 23	19.67890 -0.17	19.90	19.46	19.90	7,776
24 Jan 23	19.84640 +0.42	19.94	19.40	19.48	14,163
23 Jan 23	19.42280 -0.08	19.80	19.30	19.44	5,917
20 Jan 23	19.50160 +0.39	19.58	19.11	19.11	7,755
19 Jan 23	19.10770 -0.49	19.48	19.01	19.40	8,538
18 Jan 23	19.60010 +0.20	19.85	19.36	19.36	9,604
17 Jan 23	19.40310 -0.02	19.54	19.30	19.36	5,134
16 Jan 23	19.42280 -0.18	19.66	19.30	19.54	7,166
13 Jan 23	19.60010 +0.00	19.90	19.34	19.60	24,722
12 Jan 23	19.60010 +0.00	19.80	19.42	19.56	6,698
11 Jan 23	19.60010 +0.18	19.60	19.36	19.40	5,833
10 Jan 23	19.42280 -0.33	19.85	19.40	19.85	7,956
09 Jan 23	19.74790 +0.33	19.94	19.21	19.21	7,656
06 Jan 23	19.42280 +0.00	19.52	19.25	19.40	6,520
05 Jan 23	19.42280 -0.37	19.85	19.42	19.80	6,439
04 Jan 23	19.79710 -0.49	20.44	19.70	20.39	9,212
03 Jan 23	20.28960 +0.05	20.54	20.24	20.24	9,816
02 Jan 23	20.24030 +0.56	20.44	19.70	19.75	8,647
30 Dec 22	19.67890 -0.07	20.19	19.30	19.70	7,177
29 Dec 22	19.74790 +0.23	20.14	19.52	19.52	11,755
28 Dec 22	19.52130 +0.47	19.62	18.99	19.05	8,566
27 Dec 22	19.04860 -0.26	19.32	18.75	19.30	6,003
23 Dec 22	19.30460 +0.20	19.36	18.91	19.17	2,652
22 Dec 22	19.10770 -0.06	19.54	18.83	19.21	11,089
21 Dec 22	19.16680 +0.24	19.21	18.67	18.93	6,924
20 Dec 22	18.93040 -0.06	19.07	18.63	18.93	4,297
19 Dec 22	18.98950 +0.12	19.23	18.79	18.91	3,972
16 Dec 22	18.87130 -0.10	19.07	18.71	19.07	6,563
15 Dec 22	18.96980 -0.22	19.48	18.83	19.17	14,822
14 Dec 22	19.18650 +0.18	19.19	18.73	19.19	7,173
13 Dec 22	19.00920 +0.39	19.21	18.30	18.63	11,492
12 Dec 22	18.61520 -0.45	19.09	18.30	19.09	10,922
09 Dec 22	19.06830 -0.24	19.30	18.91	19.25	6,786
08 Dec 22	19.30460 +0.59	19.30	18.62	18.71	13,340
07 Dec 22	18.71370 -0.53	19.07	18.62	19.03	8,567
06 Dec 22	19.24560 -0.33	19.50	18.99	19.50	11,971
05 Dec 22	19.58040 -0.46	19.90	19.40	19.90	13,524
02 Dec 22	20.04330 +0.10	20.09	19.68	20.09	5,559
01 Dec 22	19.94490 -0.10	20.14	19.85	20.09	6,230
30 Nov 22	20.04330 +0.15	20.04	19.64	19.90	26,289
29 Nov 22	19.89560 +0.20	19.94	19.60	19.70	5,399
28 Nov 22	19.69860 -0.20	19.90	19.48	19.90	31,374
25 Nov 22	19.89560 -0.30	20.19	19.90	20.19	11,265
24 Nov 22	20.19110 -0.30	20.49	20.04	20.49	5,550
23 Nov 22	20.48660 +0.10	20.49	20.19	20.39	3,163
22 Nov 22	20.38810 +0.20	20.39	19.99	20.34	6,126
21 Nov 22	20.19110 +0.44	20.44	19.75	19.75	11,297
18 Nov 22	19.74790 -0.64	20.49	19.56	20.39	19,842
17 Nov 22	20.38810 +0.20	20.49	20.09	20.39	7,447
16 Nov 22	20.19110 -0.64	20.88	20.14	20.88	25,555
15 Nov 22	20.83130 +0.94	20.83	19.80	19.94	32,813
14 Nov 22	19.89560 +0.05	19.99	19.42	19.85	16,194
11 Nov 22	19.84640 -0.05	20.04	19.58	19.90	10,873
10 Nov 22	19.89560 +0.20	20.04	19.48	19.80	7,601
09 Nov 22	19.69860 -0.15	19.94	19.62	19.90	11,329
08 Nov 22	19.84640 +0.15	20.09	19.64	19.64	8,474
07 Nov 22	19.69860 +0.00	19.85	19.42	19.62	21,581
04 Nov 22	19.69860 +0.10	19.94	19.42	19.80	11,822
03 Nov 22	19.60010 -0.10	19.80	19.36	19.44	23,812
02 Nov 22	19.69860 +0.39	19.94	19.17	19.40	15,324
01 Nov 22	19.30460 -0.24	19.75	19.25	19.75	10,475
31 Oct 22	19.54100 +0.24	19.94	19.27	19.75	22,505
28 Oct 22	19.30460 +0.22	19.42	18.83	19.09	12,852
27 Oct 22	19.08800 -0.96	20.39	18.83	20.09	46,242
26 Oct 22	20.04330 +0.72	20.19	19.34	19.68	22,540
25 Oct 22	19.32430 +0.30	19.58	18.77	19.46	18,165
24 Oct 22	19.02890 +0.32	19.46	18.63	18.85	15,110
21 Oct 22	18.71370 +0.69	18.73	18.06	18.22	17,557
20 Oct 22	18.02420 -0.16	18.32	17.93	18.22	7,520
19 Oct 22	18.18180 +0.35	18.34	17.75	17.75	16,300
18 Oct 22	17.82730 +0.30	17.89	17.55	17.55	8,170
17 Oct 22	17.53180 -0.20	17.98	17.43	17.73	14,480
14 Oct 22	17.72880 +0.20	17.98	17.43	17.85	20,343
13 Oct 22	17.53180 +0.41	17.57	16.86	17.20	13,698
12 Oct 22	17.11810 +0.49	17.16	16.41	16.43	17,761
11 Oct 22	16.62560 +0.37	16.65	16.21	16.25	10,171
10 Oct 22	16.25140 -0.37	16.31	15.94	16.25	8,964
07 Oct 22	16.62560 -0.10	16.74	16.27	16.72	8,660
06 Oct 22	16.72410 -0.02	17.14	16.55	16.74	9,282
05 Oct 22	16.74380 -0.41	17.16	16.74	17.16	15,076
04 Oct 22	17.15750 +0.57	17.32	16.80	16.84	10,048
03 Oct 22	16.58620 -0.02	16.80	16.29	16.74	8,350
30 Sep 22	16.60590 +0.89	16.74	15.72	15.72	20,187
29 Sep 22	15.71950 -0.28	16.15	15.42	16.00	11,962
28 Sep 22	15.99530 +0.14	16.15	15.74	15.78	12,114
27 Sep 22	15.85740 -0.26	16.53	15.86	16.27	15,219
26 Sep 22	16.11350 -0.32	16.55	16.11	16.23	17,533
23 Sep 22	16.42860 -1.30	17.51	16.43	17.51	37,155
22 Sep 22	17.72880 -0.89	18.34	16.49	18.32	63,889
21 Sep 22	18.61520 -0.10	18.93	18.26	18.52	36,693
20 Sep 22	18.71370 -1.18	19.27	17.75	19.11	61,200
19 Sep 22	19.89560 -0.69	20.68	19.80	20.68	13,036
16 Sep 22	20.58510 -0.39	20.93	20.39	20.93	12,140
15 Sep 22	20.97900 +0.15	21.23	20.98	20.98	26,373
14 Sep 22	20.83130 -0.25	21.37	20.78	21.08	21,201
13 Sep 22	21.07750 +0.34	21.13	20.68	20.78	44,318
12 Sep 22	20.73280 +0.84	20.78	19.90	19.90	26,844
09 Sep 22	19.89560 +0.33	19.99	19.38	19.44	8,687
08 Sep 22	19.56070 +0.45	19.56	19.09	19.09	5,612
07 Sep 22	19.10770 -0.04	19.38	18.89	19.11	9,591
06 Sep 22	19.14710 -0.30	19.56	19.11	19.44	6,432
05 Sep 22	19.44250 -0.50	19.85	19.44	19.60	4,696
02 Sep 22	19.94490 +0.25	20.04	19.42	19.70	18,957
01 Sep 22	19.69860 -0.05	19.80	18.99	19.80	22,790
31 Aug 22	19.74790 -0.05	19.85	19.28	19.80	11,911
30 Aug 22	19.79710 +0.05	20.14	19.75	19.80	12,413
29 Aug 22	19.74790 -0.34	20.09	19.44	20.09	19,754
26 Aug 22	20.09260 +0.20	20.54	19.90	19.94	20,468
25 Aug 22	19.89560 +0.20	19.94	19.75	19.75	5,856
24 Aug 22	19.69860 -0.05	19.99	19.70	19.80	5,815
23 Aug 22	19.74790 +0.00	20.04	19.60	19.60	13,178
22 Aug 22	19.74790 -0.30	20.14	19.32	20.09	22,191
19 Aug 22	20.04330 +0.34	20.04	19.27	19.70	16,236
18 Aug 22	19.69860 +0.00	19.75	19.34	19.70	25,950
17 Aug 22	19.69860 +0.77	19.99	18.95	18.97	60,288
16 Aug 22	18.93040 +0.10	18.99	18.69	18.89	11,244
15 Aug 22	18.83190 +0.32	18.89	18.50	18.50	5,493
12 Aug 22	18.51670 +0.08	18.73	18.44	18.58	5,633
11 Aug 22	18.43790 -0.28	18.87	18.44	18.71	6,395
10 Aug 22	18.71370 +0.06	18.89	18.46	18.54	5,474
09 Aug 22	18.65460 +0.12	18.77	18.54	18.58	4,274
08 Aug 22	18.53640 +0.16	18.73	18.52	18.52	5,449
05 Aug 22	18.37880 -0.33	18.85	18.36	18.63	10,042
04 Aug 22	18.71370 +0.26	18.79	18.22	18.44	21,952
03 Aug 22	18.45760 +0.14	18.79	18.24	18.24	16,945
02 Aug 22	18.31970 -0.45	18.62	18.18	18.52	8,692
01 Aug 22	18.77280 -0.14	19.03	18.56	19.01	8,214
29 Jul 22	18.91070 +0.51	19.03	18.50	18.52	20,313
28 Jul 22	18.39850 +0.79	18.40	17.63	17.69	18,951
27 Jul 22	17.61060 -0.04	17.75	17.55	17.75	3,506
26 Jul 22	17.65000 +0.12	17.87	17.49	17.61	17,832
25 Jul 22	17.53180 -0.16	17.83	17.53	17.73	20,410
22 Jul 22	17.68940 +0.04	17.98	17.57	17.67	9,310
21 Jul 22	17.65000 -0.18	17.85	17.59	17.65	8,463
20 Jul 22	17.82730 +0.12	17.89	17.57	17.79	5,411
19 Jul 22	17.70910 -0.08	17.73	17.39	17.73	8,577
18 Jul 22	17.78790 +0.24	18.06	17.63	17.63	8,225
15 Jul 22	17.55150 +0.00	17.73	17.28	17.55	15,201
14 Jul 22	17.55150 -0.02	17.81	17.39	17.65	4,674
13 Jul 22	17.57120 -0.12	17.83	17.39	17.69	10,299
12 Jul 22	17.68940 +0.10	17.97	17.47	17.97	11,109
11 Jul 22	17.59090 -0.45	18.00	17.45	17.77	14,220
08 Jul 22	18.04390 +0.32	18.04	17.55	17.79	14,966
07 Jul 22	17.72880 +0.73	17.81	17.33	17.33	22,169
06 Jul 22	16.99990 +0.51	17.22	16.25	16.45	23,610
05 Jul 22	16.48770 -0.35	16.98	16.35	16.84	7,258
04 Jul 22	16.84230 +0.26	16.94	16.55	16.55	10,512
01 Jul 22	16.58620 -0.14	16.82	16.37	16.72	7,541
30 Jun 22	16.72410 -0.53	16.96	16.27	16.94	19,080
29 Jun 22	17.25600 -0.32	17.65	17.20	17.53	6,967
28 Jun 22	17.57120 +0.06	17.73	17.47	17.59	28,130
27 Jun 22	17.51210 +0.51	17.67	17.18	17.18	56,662
24 Jun 22	16.99990 -0.02	17.18	16.76	17.02	9,304
23 Jun 22	17.01960 -0.47	17.57	16.90	17.57	8,860
22 Jun 22	17.49240 -0.10	17.67	17.16	17.59	11,758
21 Jun 22	17.59090 -0.22	17.97	17.49	17.81	8,226
20 Jun 22	17.80760 +0.12	17.81	17.37	17.73	14,260
17 Jun 22	17.68940 +0.35	17.73	17.24	17.33	7,745
16 Jun 22	17.33480 -0.28	17.93	17.32	17.77	18,723
15 Jun 22	17.61060 +0.20	17.79	17.30	17.49	10,687
14 Jun 22	17.41360 +0.28	17.53	16.96	17.14	11,379
13 Jun 22	17.13780 -0.61	17.53	16.88	17.53	26,193
10 Jun 22	17.74850 -0.53	18.30	17.63	18.30	11,686
09 Jun 22	18.28030 -0.24	18.44	18.02	18.44	7,727
08 Jun 22	18.51670 +0.12	18.58	18.22	18.58	7,917
07 Jun 22	18.39850 +0.08	18.40	17.91	18.32	7,231
06 Jun 22	18.31970 +0.89	18.60	17.59	17.59	20,187
03 Jun 22	17.43330 -0.49	18.00	17.43	18.00	13,408
02 Jun 22	17.92570 +0.14	17.93	17.65	17.81	3,303
01 Jun 22	17.78790 +0.16	17.79	17.39	17.71	9,698
31 May 22	17.63030 -0.83	18.48	17.63	18.48	14,985
30 May 22	18.45760 +0.39	18.50	18.06	18.12	18,614
27 May 22	18.06360 +0.51	18.06	17.47	17.47	12,114
26 May 22	17.55150 +0.00	17.61	17.45	17.47	4,006
25 May 22	17.55150 -0.04	17.59	17.37	17.59	4,855
24 May 22	17.59090 -0.20	17.87	17.39	17.81	5,740
23 May 22	17.78790 -0.04	18.08	17.73	17.98	5,822
20 May 22	17.82730 +0.10	18.16	17.81	17.81	7,769
19 May 22	17.72880 +0.06	17.87	17.43	17.43	11,840
18 May 22	17.66970 +0.24	18.02	17.61	17.61	7,363
17 May 22	17.43330 +0.00	17.79	17.43	17.51	5,047
16 May 22	17.43330 -0.24	17.69	17.39	17.53	5,757
13 May 22	17.66970 +0.04	17.91	17.59	17.59	13,795
12 May 22	17.63030 +0.00	17.63	17.20	17.43	15,498
11 May 22	17.63030 +0.26	17.73	17.22	17.39	9,636
10 May 22	17.37420 +0.22	17.65	17.14	17.14	12,673
09 May 22	17.15750 -0.89	17.97	17.14	17.97	22,865
06 May 22	18.04390 -0.04	18.04	17.47	17.91	15,020
05 May 22	18.08330 +0.04	18.24	17.59	17.59	24,161
04 May 22	18.04390 -0.33	18.38	18.00	18.38	7,900
03 May 22	18.37880 +0.06	18.48	18.14	18.34	8,197
02 May 22	18.31970 -0.26	18.58	18.18	18.58	10,618
29 Apr 22	18.57580 +0.02	18.75	18.52	18.63	7,477
28 Apr 22	18.55610 +0.41	18.56	18.06	18.06	9,595
27 Apr 22	18.14240 -0.47	18.44	17.53	18.44	29,791
26 Apr 22	18.61520 -0.26	19.03	18.62	19.03	11,319
25 Apr 22	18.87130 -0.33	19.21	18.62	19.21	17,457
22 Apr 22	19.20620 -0.12	19.21	18.71	19.09	36,207
21 Apr 22	19.32430 +0.41	19.60	18.83	18.99	23,203
20 Apr 22	18.91070 -0.45	19.40	18.91	19.40	11,895
19 Apr 22	19.36370 +0.51	19.40	18.95	18.95	15,100
14 Apr 22	18.85160 +0.08	19.28	18.77	18.95	9,786
13 Apr 22	18.77280 -0.22	19.07	18.77	19.07	5,741
12 Apr 22	18.98950 +0.08	19.19	18.65	18.81	12,641
11 Apr 22	18.91070 +0.04	19.07	18.67	18.99	15,145
08 Apr 22	18.87130 +0.00	19.32	18.79	19.01	18,130
07 Apr 22	18.87130 -0.30	19.34	18.63	19.11	29,953
06 Apr 22	19.16680 +1.04	19.40	17.89	18.06	67,544
05 Apr 22	18.12270 -0.69	18.91	18.04	18.91	24,897
04 Apr 22	18.81220 +0.43	18.93	18.42	18.44	13,524
01 Apr 22	18.37880 -0.10	18.58	18.36	18.58	7,281
31 Mar 22	18.47730 -0.20	18.73	18.40	18.62	10,799
30 Mar 22	18.67430 -0.71	19.40	18.62	19.40	22,260
29 Mar 22	19.38340 +0.67	19.58	18.85	18.93	43,153
28 Mar 22	18.71370 +0.20	19.21	18.46	18.46	23,521
25 Mar 22	18.51670 -0.45	19.38	18.40	19.05	35,482
24 Mar 22	18.96980 -0.28	20.04	18.81	19.70	39,021
23 Mar 22	19.24560 -0.80	19.94	19.11	19.75	69,334
22 Mar 22	20.04330 +0.34	21.03	19.58	19.90	105,856
21 Mar 22	19.69860 +0.83	19.90	18.97	19.21	71,176
18 Mar 22	18.87130 +0.26	18.93	18.14	18.69	22,413
17 Mar 22	18.61520 -0.08	19.21	17.97	18.71	64,164
16 Mar 22	18.69400 +0.97	18.69	17.61	17.73	101,533
15 Mar 22	17.72880 -0.10	17.98	16.86	17.85	56,337
14 Mar 22	17.82730 +1.79	18.08	17.26	17.63	122,514
10 Mar 22	16.03470 +0.30	16.17	15.56	15.82	25,772
09 Mar 22	15.73920 +0.55	15.94	15.19	15.33	36,764
08 Mar 22	15.18760 +0.41	15.21	14.40	14.77	35,201
07 Mar 22	14.77400 +0.99	14.89	13.00	13.69	65,162
04 Mar 22	13.78900 -0.95	14.52	13.51	14.52	25,429
03 Mar 22	14.73460 -0.14	14.95	14.62	14.95	19,266
02 Mar 22	14.87250 +0.14	14.87	13.97	14.75	54,962
01 Mar 22	14.73460 +0.16	14.93	14.28	14.93	27,051
28 Feb 22	14.57700 +0.69	14.81	13.79	13.97	33,371
25 Feb 22	13.88750 +0.39	14.60	13.65	14.58	22,753
24 Feb 22	13.49360 -0.28	13.67	13.00	13.43	31,954
23 Feb 22	13.76930 -0.04	14.22	13.73	13.81	9,062
22 Feb 22	13.80870 -0.20	14.16	13.73	13.81	14,509
21 Feb 22	14.00570 -0.37	14.38	13.85	14.38	15,419
18 Feb 22	14.38000 -0.12	14.56	14.24	14.56	7,440
17 Feb 22	14.49820 -0.12	14.54	14.28	14.54	5,412
16 Feb 22	14.61640 +0.22	14.64	14.36	14.36	7,175
15 Feb 22	14.39970 -0.04	14.50	14.32	14.44	4,143
14 Feb 22	14.43910 -0.08	14.48	14.06	14.48	20,657
11 Feb 22	14.51790 -0.26	14.73	14.52	14.68	6,676
10 Feb 22	14.77400 +0.14	14.81	14.56	14.77	23,296
09 Feb 22	14.63610 +0.28	14.83	14.32	14.32	11,575
08 Feb 22	14.36030 -0.22	14.66	14.18	14.50	13,578
07 Feb 22	14.57700 +0.08	14.62	14.40	14.58	7,136
04 Feb 22	14.49820 -0.55	15.07	14.50	15.07	16,571
03 Feb 22	15.04970 -0.22	15.27	14.91	15.27	6,135
02 Feb 22	15.26640 -0.14	15.56	15.19	15.54	7,249
01 Feb 22	15.40430 +0.24	15.44	15.09	15.27	10,410
31 Jan 22	15.16790 +0.41	15.17	14.77	14.77	11,594
28 Jan 22	14.75430 -0.08	14.89	14.52	14.89	15,970
27 Jan 22	14.83310 +0.06	14.97	14.64	14.71	5,099
26 Jan 22	14.77400 -0.22	14.99	14.71	14.81	10,078
25 Jan 22	14.99060 +0.30	15.21	14.58	14.77	32,617
24 Jan 22	14.69520 -0.75	15.46	14.70	15.36	36,949
21 Jan 22	15.44370 -0.39	16.05	15.36	16.05	17,573
20 Jan 22	15.83770 -0.14	16.09	15.70	16.01	23,573
19 Jan 22	15.97560 +0.04	16.17	15.84	16.01	7,646
18 Jan 22	15.93620 -0.22	16.31	15.76	16.31	13,360
17 Jan 22	16.15290 +0.12	16.31	16.03	16.03	11,160
14 Jan 22	16.03470 -0.22	16.15	15.80	16.11	20,445
13 Jan 22	16.25140 +0.12	16.45	16.15	16.25	16,876
12 Jan 22	16.13320 +0.26	16.21	15.84	15.92	37,290
11 Jan 22	15.87710 -0.24	16.39	15.88	16.31	12,063
10 Jan 22	16.11350 -0.81	17.18	15.96	17.14	53,813
07 Jan 22	16.92110 +0.28	17.02	16.65	16.72	25,276
06 Jan 22	16.64530 -0.63	17.12	16.63	17.12	21,095
05 Jan 22	17.27570 +0.41	17.28	16.51	16.86	36,016
04 Jan 22	16.86200 +0.32	17.00	16.41	16.67	64,064
03 Jan 22	16.54680 +0.41	16.67	16.11	16.21	47,696
31 Dec 21	16.13320 +0.16	16.31	15.98	16.05	4,882
30 Dec 21	15.97560 -0.77	16.67	15.94	16.67	24,451
29 Dec 21	16.74380 +0.20	16.84	16.27	16.59	45,309
28 Dec 21	16.54680 +0.57	16.65	16.13	16.15	50,528
27 Dec 21	15.97560 +0.97	16.01	15.17	15.21	37,802
24 Dec 21	15.01030 -0.20	15.13	14.87	14.97	3,466
23 Dec 21	15.20730 -0.02	15.42	14.93	15.11	27,503
22 Dec 21	15.22700 -0.12	15.38	14.87	15.38	11,239
21 Dec 21	15.34520 +0.35	15.35	14.68	14.87	59,625
20 Dec 21	14.99060 +2.28	15.23	13.99	14.77	98,407
17 Dec 21	12.70560 +0.45	12.75	12.26	12.32	40,445
16 Dec 21	12.25980 -0.03	12.44	12.14	12.26	21,778
15 Dec 21	12.28950 +0.18	12.32	12.13	12.20	5,944
14 Dec 21	12.11120 -0.21	12.48	12.11	12.48	54,614
13 Dec 21	12.31920 +0.62	12.62	12.10	12.19	66,436
10 Dec 21	11.69510 -0.09	11.84	11.65	11.84	4,001
09 Dec 21	11.78430 -0.19	11.96	11.64	11.92	17,635
08 Dec 21	11.97750 -0.13	12.24	11.87	12.11	23,661
07 Dec 21	12.11120 +0.46	12.32	11.78	11.78	41,601
06 Dec 21	11.65050 +0.16	11.71	11.37	11.40	14,718
03 Dec 21	11.48710 +0.12	11.61	11.38	11.52	22,218
02 Dec 21	11.36820 -0.03	11.64	11.31	11.46	18,067
01 Dec 21	11.39790 +0.12	11.47	11.16	11.22	4,151
30 Nov 21	11.27900 +0.06	11.29	11.04	11.13	7,576
29 Nov 21	11.21960 +0.07	11.29	11.06	11.09	7,945
26 Nov 21	11.14530 -0.19	11.26	11.06	11.20	22,926
25 Nov 21	11.33850 -0.25	11.64	11.31	11.53	11,562
24 Nov 21	11.59110 +0.15	11.59	11.40	11.50	6,461
23 Nov 21	11.44250 -0.07	11.50	11.26	11.46	18,057
22 Nov 21	11.51680 -0.09	11.72	11.46	11.67	8,560
19 Nov 21	11.60590 -0.18	11.96	11.50	11.74	14,484
18 Nov 21	11.78430 -0.40	12.13	11.74	12.13	12,402
17 Nov 21	12.18550 +0.22	12.19	11.99	12.02	14,906
16 Nov 21	11.96260 -0.31	12.29	11.96	12.29	21,791
15 Nov 21	12.27470 +0.19	12.41	12.17	12.24	16,317
12 Nov 21	12.08150 -0.36	12.48	12.08	12.48	18,996
11 Nov 21	12.43810 +0.40	12.44	11.95	12.02	25,791
10 Nov 21	12.03690 +0.13	12.04	11.74	11.81	18,426
09 Nov 21	11.90320 +0.22	11.90	11.71	11.87	17,877
08 Nov 21	11.68020 +0.31	11.98	11.37	11.37	51,795
05 Nov 21	11.36820 +0.00	11.56	11.31	11.37	10,213
04 Nov 21	11.36820 +0.18	11.52	11.19	11.19	5,651
03 Nov 21	11.18990 -0.18	11.43	11.19	11.37	15,129
02 Nov 21	11.36820 -0.13	11.62	11.35	11.62	13,547
01 Nov 21	11.50190 -0.21	11.70	11.50	11.58	8,152
29 Oct 21	11.71000 +0.16	11.74	11.50	11.67	7,503
28 Oct 21	11.54650 -0.19	11.74	11.46	11.74	11,250
27 Oct 21	11.73970 +0.45	11.80	11.29	11.38	49,611
26 Oct 21	11.29390 -0.07	11.37	11.23	11.37	6,449
25 Oct 21	11.36820 -0.15	11.56	11.31	11.52	3,336
22 Oct 21	11.51680 -0.04	11.62	11.44	11.62	17,665
21 Oct 21	11.56140 -0.18	11.74	11.56	11.74	3,424
20 Oct 21	11.73970 +0.10	11.74	11.52	11.67	4,341
19 Oct 21	11.63570 -0.03	11.80	11.52	11.72	9,644
18 Oct 21	11.66540 +0.45	11.81	11.32	11.62	33,318
15 Oct 21	11.21960 -0.34	11.87	11.01	11.74	58,791
14 Oct 21	11.56140 +0.97	11.56	10.46	10.63	54,751
13 Oct 21	10.59540 -0.03	10.68	10.55	10.68	5,499
12 Oct 21	10.62520 -0.18	10.74	10.57	10.67	5,096
11 Oct 21	10.80350 +0.13	11.07	10.63	10.73	8,539
08 Oct 21	10.66970 +0.09	10.70	10.48	10.54	7,775
07 Oct 21	10.58060 +0.03	10.68	10.52	10.55	7,827
06 Oct 21	10.55090 -0.13	10.71	10.48	10.71	6,247
05 Oct 21	10.68460 -0.07	10.74	10.63	10.64	5,132
04 Oct 21	10.75890 -0.22	11.00	10.63	10.94	19,550
01 Oct 21	10.98180 -0.27	11.19	10.97	11.19	7,330
30 Sep 21	11.24930 +0.13	11.25	11.07	11.12	2,996
29 Sep 21	11.11560 -0.06	11.22	11.09	11.19	5,857
28 Sep 21	11.17500 -0.13	11.29	11.16	11.29	3,606
27 Sep 21	11.30870 -0.09	11.35	11.20	11.34	3,893
24 Sep 21	11.39790 +0.00	11.53	11.32	11.46	6,069
23 Sep 21	11.39790 +0.10	11.49	11.29	11.29	3,911
22 Sep 21	11.29390 +0.03	11.68	11.22	11.22	9,168
21 Sep 21	11.26420 +0.01	11.46	11.15	11.19	6,252
20 Sep 21	11.24930 -0.34	11.52	11.04	11.52	21,186
17 Sep 21	11.59110 -0.07	11.80	11.56	11.77	16,488
16 Sep 21	11.66540 -0.22	11.96	11.59	11.96	21,947
15 Sep 21	11.88830 +0.39	12.04	11.43	11.44	20,943
14 Sep 21	11.50190 +0.15	11.50	11.34	11.34	5,076
13 Sep 21	11.35330 +0.19	11.44	11.06	11.15	10,169
10 Sep 21	11.16010 -0.01	11.22	11.15	11.15	3,230
09 Sep 21	11.17500 -0.09	11.22	11.04	11.22	4,229
08 Sep 21	11.26420 -0.09	11.35	11.18	11.35	2,715
07 Sep 21	11.35330 +0.07	11.35	11.22	11.22	2,953
06 Sep 21	11.27900 +0.22	11.29	11.07	11.07	4,281
03 Sep 21	11.05610 -0.06	11.15	11.03	11.09	10,719
02 Sep 21	11.11560 -0.04	11.26	11.10	11.23	6,729
01 Sep 21	11.16010 +0.01	11.28	11.15	11.18	6,812
31 Aug 21	11.14530 +0.01	11.26	11.09	11.15	3,373
30 Aug 21	11.13040 -0.19	11.38	10.95	11.38	21,084
27 Aug 21	11.32360 -0.10	11.44	11.29	11.41	2,580
26 Aug 21	11.42760 +0.00	11.43	11.22	11.22	7,038
25 Aug 21	11.42760 +0.00	11.49	11.31	11.43	2,855
24 Aug 21	11.42760 -0.06	11.47	11.34	11.44	5,442
23 Aug 21	11.48710 -0.03	11.56	11.38	11.46	5,814
20 Aug 21	11.51680 +0.22	11.61	11.23	11.29	4,923
19 Aug 21	11.29390 -0.24	11.53	11.20	11.53	10,470
18 Aug 21	11.53160 +0.00	11.56	11.50	11.53	5,144
17 Aug 21	11.53160 -0.06	11.65	11.50	11.65	4,877
16 Aug 21	11.59110 -0.19	11.72	11.53	11.59	5,849
13 Aug 21	11.78430 +0.01	11.86	11.71	11.71	4,739
12 Aug 21	11.76940 +0.10	11.77	11.64	11.65	2,150
11 Aug 21	11.66540 -0.03	11.74	11.53	11.70	14,022
10 Aug 21	11.69510 +0.01	11.81	11.64	11.64	4,125
09 Aug 21	11.68020 -0.04	11.77	11.44	11.74	9,452
06 Aug 21	11.72480 -0.22	11.99	11.71	11.95	5,670
05 Aug 21	11.94770 +0.42	11.95	11.67	11.67	14,056
04 Aug 21	11.53160 -0.51	12.04	11.53	12.04	29,798
03 Aug 21	12.03690 +0.22	12.13	11.81	11.89	14,449
02 Aug 21	11.81400 +0.07	11.96	11.77	11.90	15,665
30 Jul 21	11.73970 +0.22	11.87	11.35	11.87	16,106
29 Jul 21	11.51680 +0.37	11.74	11.46	11.52	25,489
28 Jul 21	11.14530 +0.12	11.35	11.00	11.07	8,441
27 Jul 21	11.02640 +0.07	11.10	10.73	11.07	11,135
26 Jul 21	10.95210 +0.22	11.00	10.67	10.89	6,930
23 Jul 21	10.72920 +0.16	10.74	10.61	10.61	4,247
22 Jul 21	10.56570 -0.19	10.91	10.55	10.83	10,267
21 Jul 21	10.75890 +0.31	10.83	10.40	10.40	4,929
20 Jul 21	10.44680 +0.01	10.61	10.42	10.43	24,916
19 Jul 21	10.43200 -0.22	10.61	10.43	10.57	10,098
16 Jul 21	10.65490 -0.18	10.85	10.54	10.76	8,364
15 Jul 21	10.83320 -0.15	11.12	10.74	11.12	3,813
14 Jul 21	10.98180 -0.04	11.04	10.86	11.03	6,153
13 Jul 21	11.02640 +0.10	11.04	10.73	10.92	6,786
12 Jul 21	10.92240 -0.19	11.16	10.92	11.15	7,541
09 Jul 21	11.11560 -0.01	11.20	11.07	11.15	5,172
08 Jul 21	11.13040 -0.42	11.58	11.12	11.58	8,907
07 Jul 21	11.54650 +0.04	11.62	11.53	11.58	3,863
06 Jul 21	11.50190 -0.09	11.64	11.49	11.61	2,527
05 Jul 21	11.59110 +0.07	11.62	11.38	11.52	5,270
02 Jul 21	11.51680 +0.24	11.52	11.28	11.31	5,838
01 Jul 21	11.27900 -0.06	11.43	11.26	11.29	38,736
30 Jun 21	11.33850 -0.27	11.62	11.29	11.62	6,728
29 Jun 21	11.60590 +0.31	11.65	11.31	11.31	13,155
28 Jun 21	11.29390 +0.09	11.35	11.20	11.20	7,673
25 Jun 21	11.20470 -0.09	11.41	11.20	11.31	6,485
24 Jun 21	11.29390 -0.36	11.62	11.29	11.62	15,845
23 Jun 21	11.65050 -0.06	11.65	11.19	11.53	32,375
22 Jun 21	11.71000 +0.19	11.74	11.56	11.56	7,955
21 Jun 21	11.51680 +0.00	11.55	11.28	11.50	9,691
18 Jun 21	11.51680 +0.15	11.53	11.28	11.31	10,427
17 Jun 21	11.36820 -0.12	11.44	11.07	11.44	13,875
16 Jun 21	11.48710 -0.15	11.59	11.46	11.53	2,910
15 Jun 21	11.63570 +0.09	11.67	11.50	11.62	4,666
14 Jun 21	11.54650 +0.01	11.59	11.47	11.59	11,048
11 Jun 21	11.53160 +0.24	11.59	11.26	11.29	5,910
10 Jun 21	11.29390 -0.16	11.46	11.26	11.46	14,644
09 Jun 21	11.45730 -0.21	11.65	11.35	11.64	11,233
08 Jun 21	11.66540 +0.12	11.72	11.55	11.59	5,853
07 Jun 21	11.54650 -0.22	11.78	11.55	11.78	6,459
04 Jun 21	11.76940 -0.15	11.92	11.71	11.92	10,826
03 Jun 21	11.91800 -0.01	12.04	11.81	11.89	11,673
02 Jun 21	11.93290 -0.25	12.14	11.90	12.14	9,422
01 Jun 21	12.18550 +0.42	12.19	11.78	11.81	19,122
31 May 21	11.76940 +0.12	11.77	11.62	11.65	9,885
28 May 21	11.65050 +0.37	11.65	11.25	11.28	10,165
27 May 21	11.27900 -0.04	11.43	11.23	11.34	7,506
26 May 21	11.32360 -0.19	11.64	11.28	11.55	8,689
25 May 21	11.51680 +0.07	11.56	11.43	11.44	7,638
24 May 21	11.44250 -0.10	11.59	11.44	11.52	6,588
21 May 21	11.54650 +0.34	11.68	11.29	11.41	34,506
20 May 21	11.20470 -0.01	11.35	11.04	11.22	17,762
19 May 21	11.21960 -0.33	11.52	11.16	11.46	8,914
18 May 21	11.54650 +0.00	11.65	11.46	11.65	7,779
17 May 21	11.54650 +0.07	11.72	11.44	11.50	15,862
14 May 21	11.47220 +0.31	11.50	11.06	11.18	12,587
13 May 21	11.16010 -0.09	11.22	10.85	11.18	8,730
12 May 21	11.24930 +0.07	11.28	11.09	11.18	7,494
11 May 21	11.17500 -0.01	11.25	10.95	11.07	14,378
10 May 21	11.18990 -0.21	11.55	10.57	11.44	30,171
07 May 21	11.39790 -0.21	11.56	11.32	11.55	11,785
06 May 21	11.60590 +0.25	11.61	11.29	11.29	12,213
05 May 21	11.35330 +0.13	11.44	11.22	11.22	28,095
04 May 21	11.21960 -0.13	11.53	11.16	11.46	22,687
03 May 21	11.35330 -0.18	11.59	11.34	11.59	13,965
30 Apr 21	11.53160 -0.22	11.83	11.52	11.78	11,419
29 Apr 21	11.75450 +0.03	12.04	11.72	11.81	16,165
28 Apr 21	11.72480 -0.09	11.87	11.70	11.87	11,963
27 Apr 21	11.81400 -0.16	12.02	11.81	11.98	13,841
26 Apr 21	11.97750 +0.12	12.05	11.86	11.86	7,313
23 Apr 21	11.85860 +0.04	11.96	11.74	11.78	7,489
22 Apr 21	11.81400 +0.03	12.01	11.70	11.87	10,675
21 Apr 21	11.78430 +0.01	11.78	11.37	11.77	23,691
20 Apr 21	11.76940 -0.28	12.07	11.64	12.05	19,800
19 Apr 21	12.05180 -0.03	12.33	12.05	12.11	13,231
16 Apr 21	12.08150 +0.15	12.20	11.93	11.96	12,822
15 Apr 21	11.93290 +0.07	11.96	11.86	11.86	8,326
14 Apr 21	11.85860 +0.13	11.99	11.70	11.70	12,392
13 Apr 21	11.72480 -0.13	11.93	11.61	11.89	12,712
12 Apr 21	11.85860 +0.00	11.95	11.72	11.75	13,865
09 Apr 21	11.85860 -0.16	12.02	11.80	12.02	7,937
08 Apr 21	12.02200 -0.01	12.17	12.01	12.04	4,679
07 Apr 21	12.03690 -0.21	12.29	12.02	12.26	6,356
06 Apr 21	12.24490 +0.22	12.39	12.04	12.04	13,950
01 Apr 21	12.02200 -0.04	12.22	11.93	12.08	12,973
31 Mar 21	12.06660 -0.10	12.30	11.96	12.17	9,608
30 Mar 21	12.17060 -0.09	12.42	12.17	12.30	9,521
29 Mar 21	12.25980 -0.19	12.54	12.23	12.54	8,036
26 Mar 21	12.45300 +0.30	12.48	12.19	12.29	8,162
25 Mar 21	12.15580 -0.19	12.39	11.92	12.35	24,573
24 Mar 21	12.34900 -0.36	12.59	12.33	12.56	13,952
23 Mar 21	12.70560 +0.07	12.71	12.50	12.69	45,665
22 Mar 21	12.63130 +0.43	12.69	12.22	12.22	41,003
19 Mar 21	12.20040 +0.13	12.20	12.02	12.08	13,265
18 Mar 21	12.06660 +0.21	12.20	11.93	12.02	25,435
17 Mar 21	11.85860 +0.03	12.29	11.83	12.14	46,606
16 Mar 21	11.82880 +0.46	12.23	11.32	11.44	23,930
15 Mar 21	11.36820 +0.27	11.53	11.15	11.15	12,108
12 Mar 21	11.10070 -0.24	11.35	11.04	11.35	23,443
11 Mar 21	11.33850 +0.28	11.35	11.12	11.20	15,541
10 Mar 21	11.05610 +0.06	11.35	10.97	10.97	22,342
09 Mar 21	10.99670 -0.25	11.29	10.98	11.26	29,093
08 Mar 21	11.24930 -0.06	11.32	11.22	11.22	9,100
05 Mar 21	11.30870 +0.16	11.34	11.03	11.15	15,169
04 Mar 21	11.14530 -0.37	11.53	11.06	11.46	28,828
03 Mar 21	11.51680 -0.30	11.92	11.44	11.83	21,860
02 Mar 21	11.81400 +0.00	11.99	11.81	11.90	12,734
01 Mar 21	11.81400 -0.12	12.41	11.81	12.16	32,988
26 Feb 21	11.93290 +0.19	12.07	11.56	11.74	27,899
25 Feb 21	11.73970 -0.25	12.19	11.70	12.05	17,344
24 Feb 21	11.99230 +0.09	12.16	11.89	11.99	9,853
23 Feb 21	11.90320 -0.62	12.60	11.81	12.56	27,688
22 Feb 21	12.52730 +0.42	12.54	11.80	12.11	39,036
19 Feb 21	12.11120 +0.73	12.24	11.96	12.04	46,575
18 Feb 21	11.38300 -0.13	11.53	11.31	11.52	12,392
17 Feb 21	11.51680 -0.22	11.87	11.52	11.74	11,259
16 Feb 21	11.73970 +0.00	12.04	11.55	11.74	18,125
15 Feb 21	11.73970 +0.51	11.86	11.26	11.26	32,516
12 Feb 21	11.23440 -0.18	11.59	11.23	11.55	39,030
11 Feb 21	11.41280 +0.09	11.62	11.01	11.28	38,366
10 Feb 21	11.32360 -0.28	11.59	11.16	11.59	13,022
09 Feb 21	11.60590 -0.04	11.72	11.58	11.72	5,830
08 Feb 21	11.65050 +0.37	11.78	11.28	11.28	38,496
05 Feb 21	11.27900 +0.25	11.35	11.03	11.03	8,520
04 Feb 21	11.02640 -0.03	11.06	11.00	11.06	11,095
03 Feb 21	11.05610 +0.15	11.26	11.01	11.10	11,078
02 Feb 21	10.90750 -0.39	11.26	10.91	11.16	26,121
01 Feb 21	11.29390 +0.00	11.44	11.22	11.44	56,685
29 Jan 21	11.29390 +0.19	11.29	10.94	11.15	9,854
28 Jan 21	11.10070 +0.00	11.23	10.85	10.86	37,258
27 Jan 21	11.10070 -0.13	11.41	11.01	11.35	42,398
26 Jan 21	11.23440 -0.03	11.65	10.85	10.94	39,315
25 Jan 21	11.26420 -0.31	11.55	11.07	11.52	45,355
22 Jan 21	11.57620 -0.31	11.80	11.23	11.80	33,357
21 Jan 21	11.88830 -0.22	12.19	11.81	12.17	33,020
20 Jan 21	12.11120 +0.43	12.17	11.80	11.80	47,640
19 Jan 21	11.68020 +0.18	11.74	11.37	11.52	39,453
18 Jan 21	11.50190 +0.79	11.52	10.91	10.92	75,676
15 Jan 21	10.71430 -0.15	10.89	10.55	10.88	25,174
14 Jan 21	10.86290 +0.04	10.95	10.74	10.86	15,715
13 Jan 21	10.81830 +0.07	10.98	10.70	10.83	40,937
12 Jan 21	10.74400 +0.42	10.74	10.40	10.40	81,680
11 Jan 21	10.32800 +0.33	10.36	10.21	10.31	88,250
08 Jan 21	10.00100 +0.19	10.16	9.84	10.16	57,963
07 Jan 21	9.80780 +0.10	10.06	9.69	9.70	112,017
06 Jan 21	9.70380 +0.36	9.73	9.36	9.45	46,487
05 Jan 21	9.34720 -0.22	9.56	9.32	9.56	16,396
04 Jan 21	9.57010 +0.16	9.70	9.53	9.57	19,412
31 Dec 20	9.40660 -0.03	9.47	9.39	9.47	7,362
30 Dec 20	9.43630 -0.12	9.66	9.44	9.66	10,223
29 Dec 20	9.55520 -0.18	9.75	9.48	9.75	14,373
28 Dec 20	9.73350 +0.06	9.79	9.60	9.76	10,161
24 Dec 20	9.67410 -0.12	9.82	9.67	9.81	4,394
23 Dec 20	9.79300 +0.28	9.85	9.51	9.51	12,395
22 Dec 20	9.51060 +0.03	9.57	9.50	9.50	6,894
21 Dec 20	9.48090 -0.03	9.57	9.41	9.51	11,117
18 Dec 20	9.51060 -0.37	9.90	9.50	9.90	22,834
17 Dec 20	9.88210 -0.04	9.93	9.76	9.93	4,644
16 Dec 20	9.92670 +0.21	9.96	9.73	9.73	7,677
15 Dec 20	9.71870 +0.15	9.73	9.51	9.51	29,817
14 Dec 20	9.57010 -0.01	9.79	9.51	9.66	11,154
11 Dec 20	9.58490 -0.24	9.87	9.38	9.81	21,233
10 Dec 20	9.82270 -0.18	10.02	9.82	10.00	6,232
09 Dec 20	10.00100 +0.04	10.03	9.88	9.96	6,311
08 Dec 20	9.95640 +0.04	10.00	9.90	9.96	2,945
07 Dec 20	9.91190 -0.15	10.10	9.90	10.10	9,137
04 Dec 20	10.06050 +0.01	10.10	9.99	10.05	6,247
03 Dec 20	10.04560 +0.07	10.15	9.96	9.99	8,716
02 Dec 20	9.97130 -0.06	10.10	9.90	10.03	15,375
01 Dec 20	10.03070 -0.04	10.16	10.03	10.08	10,358
30 Nov 20	10.07530 -0.16	10.24	10.08	10.18	7,369
27 Nov 20	10.23880 -0.01	10.31	10.15	10.31	9,606
26 Nov 20	10.25370 +0.16	10.33	10.12	10.16	5,565
25 Nov 20	10.09020 -0.09	10.27	10.09	10.19	9,137
24 Nov 20	10.17930 +0.00	10.33	10.10	10.25	15,397
23 Nov 20	10.17930 +0.65	10.40	9.63	9.75	56,474
20 Nov 20	9.52550 +0.16	9.66	9.29	9.36	25,512
19 Nov 20	9.36200 -0.28	9.66	9.29	9.66	11,542
18 Nov 20	9.64440 +0.07	9.66	9.50	9.61	11,917
17 Nov 20	9.57010 +0.25	9.58	9.24	9.32	10,432
16 Nov 20	9.31740 -0.01	9.41	9.32	9.35	9,157
13 Nov 20	9.33230 -0.12	9.50	9.30	9.44	9,396
12 Nov 20	9.45120 -0.10	9.64	9.44	9.56	7,761
11 Nov 20	9.55520 +0.09	9.56	9.41	9.47	5,320
10 Nov 20	9.46610 +0.00	9.51	9.33	9.47	6,232
09 Nov 20	9.46610 +0.36	9.51	9.23	9.26	12,504
06 Nov 20	9.10940 -0.06	9.18	9.06	9.14	5,808
05 Nov 20	9.16880 +0.04	9.21	9.11	9.20	10,372
04 Nov 20	9.12430 +0.09	9.12	9.04	9.05	8,057
03 Nov 20	9.03510 +0.07	9.11	8.98	8.98	2,327
02 Nov 20	8.96080 +0.04	9.06	8.90	9.05	5,596
30 Oct 20	8.91620 -0.06	8.96	8.90	8.95	6,823
29 Oct 20	8.97570 -0.01	9.01	8.92	8.92	3,361
28 Oct 20	8.99050 -0.39	9.29	8.74	9.29	14,880
27 Oct 20	9.37690 -0.12	9.44	9.36	9.44	7,525
26 Oct 20	9.49580 -0.07	9.58	9.45	9.57	11,110
23 Oct 20	9.57010 +0.00	9.60	9.56	9.57	3,039
22 Oct 20	9.57010 -0.04	9.66	9.48	9.66	7,232
21 Oct 20	9.61470 +0.01	9.88	9.48	9.66	15,989
20 Oct 20	9.59980 +0.45	9.66	9.08	9.21	16,718
19 Oct 20	9.15400 +0.01	9.35	9.14	9.35	3,950
16 Oct 20	9.13910 +0.03	9.26	8.99	9.26	6,980
15 Oct 20	9.10940 -0.18	9.27	9.11	9.27	2,826
14 Oct 20	9.28770 +0.13	9.36	9.08	9.15	9,067
13 Oct 20	9.15400 +0.30	9.21	8.90	8.90	14,141
12 Oct 20	8.85680 -0.04	8.92	8.77	8.92	6,679
09 Oct 20	8.90140 +0.03	8.98	8.84	8.84	8,192
08 Oct 20	8.87160 -0.03	8.96	8.87	8.90	6,599
07 Oct 20	8.90140 -0.09	8.99	8.90	8.99	5,728
06 Oct 20	8.99050 +0.03	9.06	8.81	8.90	8,165
05 Oct 20	8.96080 -0.18	9.15	8.93	9.15	4,619
02 Oct 20	9.13910 +0.22	9.21	8.92	8.99	40,261
01 Oct 20	8.91620 +0.16	9.26	8.68	8.84	11,661
30 Sep 20	8.75280 +0.06	8.84	8.62	8.80	8,077
29 Sep 20	8.69330 +0.15	8.84	8.54	8.54	10,424
28 Sep 20	8.54470 +0.61	9.06	8.32	9.06	26,371
25 Sep 20	7.93540 -0.04	8.05	7.92	7.95	12,299
24 Sep 20	7.98000 -0.46	8.32	7.88	8.32	18,938
23 Sep 20	8.44070 +0.19	8.62	8.37	8.44	13,635
21 Sep 20	8.24750 -0.46	8.71	7.92	8.71	19,598
18 Sep 20	8.70820 -0.06	8.78	8.62	8.78	7,027
17 Sep 20	8.76760 -0.10	8.92	8.74	8.87	11,087
16 Sep 20	8.87160 -0.13	9.02	8.83	8.93	8,979
15 Sep 20	9.00540 +0.09	9.39	9.01	9.29	10,910
14 Sep 20	8.91620 -0.01	9.02	8.84	8.93	6,108
11 Sep 20	8.93110 -0.34	9.30	8.77	9.27	11,724
10 Sep 20	9.27290 -0.04	9.38	9.27	9.30	2,044
09 Sep 20	9.31740 -0.04	9.41	9.29	9.29	2,103
08 Sep 20	9.36200 +0.03	9.48	9.35	9.35	1,579
07 Sep 20	9.33230 +0.01	9.57	9.33	9.38	3,903
04 Sep 20	9.31740 -0.12	9.51	9.32	9.38	6,017
03 Sep 20	9.43630 -0.10	9.72	9.44	9.57	12,370
02 Sep 20	9.54040 +0.27	9.73	9.29	9.29	15,491
01 Sep 20	9.27290 +0.19	9.38	9.18	9.24	6,231
31 Aug 20	9.07970 +0.16	9.23	9.08	9.12	12,514
28 Aug 20	8.91620 +0.12	8.93	8.72	8.83	9,911
27 Aug 20	8.79730 -0.06	8.87	8.75	8.87	3,619
26 Aug 20	8.85680 -0.04	8.90	8.81	8.90	2,955
25 Aug 20	8.90140 -0.09	9.09	8.84	8.99	6,151
24 Aug 20	8.99050 -0.09	9.09	8.96	9.09	3,745
21 Aug 20	9.07970 +0.01	9.23	9.08	9.15	2,637
20 Aug 20	9.06480 +0.13	9.21	8.93	8.93	3,518
19 Aug 20	8.93110 -0.04	9.05	8.93	8.98	1,558
18 Aug 20	8.97570 -0.09	9.14	8.95	9.12	5,843
17 Aug 20	9.06480 -0.06	9.23	9.06	9.23	3,063
14 Aug 20	9.12430 -0.12	9.45	9.02	9.24	6,945
13 Aug 20	9.24310 +0.16	9.39	9.12	9.12	5,236
12 Aug 20	9.07970 +0.34	9.42	8.74	8.74	6,589
11 Aug 20	8.73790 +0.00	8.92	8.74	8.77	6,165
10 Aug 20	8.73790 -0.18	8.84	8.65	8.84	6,813
07 Aug 20	8.91620 -0.10	9.04	8.92	9.02	1,589
06 Aug 20	9.02020 -0.09	9.12	9.01	9.12	2,907
05 Aug 20	9.10940 +0.30	9.20	8.77	8.84	5,290
04 Aug 20	8.81220 +0.12	8.89	8.66	8.69	7,451
03 Aug 20	8.69330 -0.31	9.05	8.57	9.05	11,263
31 Jul 20	9.00540 -0.07	9.24	8.89	9.08	8,447
30 Jul 20	9.07970 -0.43	9.57	9.06	9.56	7,761
29 Jul 20	9.51060 -0.46	9.91	9.51	9.91	7,298
28 Jul 20	9.97130 +0.01	10.08	9.96	9.96	1,862
27 Jul 20	9.95640 +0.09	10.00	9.87	9.88	1,695
24 Jul 20	9.86730 -0.13	10.03	9.66	10.00	4,120
23 Jul 20	10.00100 +0.21	10.03	9.56	9.85	10,233
22 Jul 20	9.79300 -0.06	9.94	9.79	9.88	2,752
21 Jul 20	9.85240 -0.12	10.00	9.85	9.97	7,694
20 Jul 20	9.97130 +0.03	9.99	9.88	9.96	2,562
17 Jul 20	9.94160 -0.03	9.99	9.78	9.97	4,995
16 Jul 20	9.97130 -0.04	10.03	9.90	9.97	4,775
15 Jul 20	10.01590 +0.01	10.12	9.91	10.03	3,384
14 Jul 20	10.00100 -0.04	10.09	9.97	10.08	2,214
13 Jul 20	10.04560 -0.06	10.10	10.05	10.10	358
10 Jul 20	10.10500 -0.03	10.15	9.85	10.10	6,687
09 Jul 20	10.13480 -0.15	10.42	9.99	10.30	19,785
08 Jul 20	10.28340 -0.09	10.45	10.28	10.37	3,162
07 Jul 20	10.37250 -0.18	10.61	10.37	10.61	1,620
06 Jul 20	10.55090 -0.04	10.82	10.37	10.82	3,596
03 Jul 20	10.59540 -0.13	10.85	10.60	10.74	1,533
02 Jul 20	10.72920 -0.15	10.89	10.60	10.86	5,217
01 Jul 20	10.87780 -0.10	10.88	10.74	10.74	2,306
30 Jun 20	10.98180 +0.19	10.98	10.77	10.80	4,761
29 Jun 20	10.78860 +0.18	10.88	10.61	10.61	2,970
26 Jun 20	10.61030 +0.28	10.61	10.34	10.48	4,483
25 Jun 20	10.32800 +0.13	10.36	10.12	10.13	2,096
24 Jun 20	10.19420 +0.01	10.27	10.13	10.21	1,158
23 Jun 20	10.17930 -0.09	10.45	10.13	10.27	7,348
22 Jun 20	10.26850 -0.19	10.45	10.25	10.27	3,195
19 Jun 20	10.46170 -0.24	10.79	10.22	10.70	2,178
18 Jun 20	10.69950 -0.34	11.04	10.45	11.04	8,668
17 Jun 20	11.04120 -0.09	11.13	10.74	11.13	9,621
16 Jun 20	11.13040 +0.15	11.16	10.97	11.16	2,692
15 Jun 20	10.98180 -0.01	11.04	10.97	11.00	4,355
12 Jun 20	10.99670 +0.00	11.28	11.00	11.00	4,207
11 Jun 20	10.99670 -0.12	11.25	11.00	11.22	7,211
10 Jun 20	11.11560 +0.00	11.18	11.04	11.15	3,056
09 Jun 20	11.11560 -0.33	11.67	11.01	11.59	7,837
08 Jun 20	11.44250 +0.24	11.77	11.38	11.67	11,936
05 Jun 20	11.20470 +0.48	11.58	10.40	10.76	18,161
04 Jun 20	10.72920 +0.04	10.79	10.64	10.70	4,481
03 Jun 20	10.68460 +0.31	10.70	10.46	10.51	7,017
02 Jun 20	10.37250 -0.07	10.51	10.34	10.49	4,678
01 Jun 20	10.44680 +0.19	10.48	10.21	10.25	2,373
29 May 20	10.25370 -0.15	10.39	10.05	10.27	3,736
28 May 20	10.40230 +0.10	10.40	10.05	10.30	7,396
27 May 20	10.29820 +0.24	10.37	9.97	10.08	7,909
26 May 20	10.06050 +0.24	10.08	9.82	9.82	9,162
25 May 20	9.82270 +0.01	9.87	9.58	9.73	3,558
22 May 20	9.80780 +0.03	9.87	9.72	9.81	2,523
21 May 20	9.77810 -0.19	9.99	9.76	9.97	2,200
20 May 20	9.97130 -0.07	10.10	9.93	10.05	3,548
19 May 20	10.04560 -0.06	10.16	9.76	10.10	13,214
18 May 20	10.10500 +0.36	10.10	9.56	9.75	9,397
15 May 20	9.74840 +0.19	9.75	9.56	9.56	4,056
14 May 20	9.55520 -0.10	9.66	9.51	9.66	3,830
13 May 20	9.65920 +0.16	9.67	9.44	9.51	4,883
12 May 20	9.49580 +0.03	9.60	9.47	9.47	1,600
11 May 20	9.46610 -0.12	9.88	9.45	9.69	6,546
08 May 20	9.58490 +0.15	9.60	9.48	9.50	1,739
07 May 20	9.43630 -0.31	9.75	9.38	9.75	8,044
06 May 20	9.74840 +0.01	9.90	9.70	9.90	6,428
05 May 20	9.73350 +0.24	9.87	9.56	9.56	5,322
04 May 20	9.49580 -0.25	9.78	9.29	9.73	9,059
30 Apr 20	9.74840 -0.03	9.91	9.67	9.81	4,991
29 Apr 20	9.77810 -0.21	10.12	9.73	10.12	7,065
28 Apr 20	9.98620 +0.21	10.18	9.69	9.76	9,533
27 Apr 20	9.77810 +0.07	10.03	9.66	9.72	9,523
24 Apr 20	9.70380 -0.12	9.91	9.70	9.84	3,046
23 Apr 20	9.82270 -0.04	9.88	9.56	9.87	3,072
22 Apr 20	9.86730 +0.00	10.02	9.72	9.73	3,705
21 Apr 20	9.86730 -0.06	9.93	9.75	9.93	2,926
20 Apr 20	9.92670 +0.00	10.21	9.93	10.03	3,693
17 Apr 20	9.92670 +0.06	10.33	9.81	10.31	7,513
16 Apr 20	9.86730 +0.58	10.25	9.54	9.54	10,171
15 Apr 20	9.28770 -0.92	10.40	9.29	10.22	18,110
14 Apr 20	10.20910 -0.10	10.36	9.81	10.36	26,225
09 Apr 20	10.31310 -0.39	10.89	10.06	10.70	24,777
08 Apr 20	10.69950 +0.46	10.77	9.97	10.33	23,907
07 Apr 20	10.23880 +0.27	10.46	10.03	10.06	12,030
06 Apr 20	9.97130 +0.80	10.09	9.54	9.96	16,667
03 Apr 20	9.16880 +0.00	9.36	9.15	9.33	9,967
02 Apr 20	9.16880 -0.03	9.35	9.11	9.27	5,507
01 Apr 20	9.19860 -0.27	9.38	8.75	9.38	12,614
31 Mar 20	9.46610 +0.45	9.58	9.06	9.06	16,244
30 Mar 20	9.02020 +0.67	9.05	8.54	8.75	12,440
27 Mar 20	8.35150 -0.30	9.27	8.26	9.27	12,095
26 Mar 20	8.64870 -0.03	9.48	8.54	9.48	8,567
25 Mar 20	8.67850 -0.01	9.35	8.59	8.90	19,017
24 Mar 20	8.69330 +0.52	8.84	8.54	8.54	11,136
23 Mar 20	8.17320 +0.16	8.20	7.62	7.95	8,268
20 Mar 20	8.00970 +0.65	8.22	7.65	7.68	11,791
19 Mar 20	7.35590 -0.21	8.34	7.07	8.10	15,355
18 Mar 20	7.56390 +0.28	7.59	7.11	7.28	15,417
17 Mar 20	7.28160 +0.37	7.36	6.69	6.69	13,055
16 Mar 20	6.91010 -0.59	7.06	6.38	6.61	24,524
13 Mar 20	7.50450 -0.07	8.05	7.30	7.58	29,270
12 Mar 20	7.57880 -0.79	8.02	7.43	8.02	28,780
11 Mar 20	8.36640 -0.40	9.09	8.25	8.92	18,299
10 Mar 20	8.76760 -0.06	9.48	8.68	9.09	24,922
09 Mar 20	8.82710 -0.68	9.09	8.57	8.92	27,502
06 Mar 20	9.51060 -0.59	9.81	9.29	9.81	27,308
05 Mar 20	10.10500 -0.74	10.70	9.97	10.70	18,373
04 Mar 20	10.84810 +0.30	10.85	10.45	10.55	17,109
03 Mar 20	10.55090 +0.77	10.97	10.09	10.27	36,264
02 Mar 20	9.77810 -0.04	10.28	9.64	10.22	16,332
28 Feb 20	9.82270 -0.71	10.22	9.21	9.81	23,805
27 Feb 20	10.53600 -0.67	11.31	10.31	11.22	19,419
26 Feb 20	11.20470 +0.00	11.25	10.40	10.97	24,691
25 Feb 20	11.20470 -0.10	11.55	11.15	11.23	12,555
24 Feb 20	11.30870 -0.77	11.89	11.15	11.89	24,659
21 Feb 20	12.08150 -0.39	12.41	12.08	12.41	7,153
20 Feb 20	12.46780 +0.04	12.50	12.42	12.44	1,644
19 Feb 20	12.42330 +0.19	12.44	12.23	12.23	3,301
18 Feb 20	12.23010 -0.43	12.60	12.23	12.60	5,959
17 Feb 20	12.66100 +0.25	12.69	12.26	12.41	9,095
14 Feb 20	12.40840 -0.25	12.68	12.26	12.66	4,999
13 Feb 20	12.66100 -0.06	12.84	12.66	12.72	5,290
12 Feb 20	12.72050 +0.00	12.78	12.66	12.74	3,225
11 Feb 20	12.72050 +0.00	12.78	12.63	12.68	4,563
10 Feb 20	12.72050 +0.01	12.99	12.69	12.93	6,202
07 Feb 20	12.70560 -0.37	13.21	12.65	13.21	9,464
06 Feb 20	13.07710 +0.43	13.15	12.78	12.78	6,397
05 Feb 20	12.64620 +0.06	12.85	12.65	12.65	6,197
04 Feb 20	12.58670 -0.03	12.97	12.56	12.56	9,298
03 Feb 20	12.61640 -0.16	12.79	12.56	12.78	7,674
31 Jan 20	12.77990 -0.01	12.94	12.72	12.87	6,198
30 Jan 20	12.79480 -0.46	13.14	12.71	13.14	10,956
29 Jan 20	13.25540 +0.42	13.33	12.90	12.93	10,293
28 Jan 20	12.83940 +0.03	12.87	12.77	12.79	11,033
27 Jan 20	12.80960 -0.39	13.31	12.81	13.17	24,330
24 Jan 20	13.19600 -0.25	13.73	13.18	13.42	22,730
23 Jan 20	13.44860 -0.59	14.09	13.37	14.09	17,669
22 Jan 20	14.04300 +0.21	14.12	13.75	13.88	20,833
21 Jan 20	13.83500 +0.40	13.88	13.45	13.52	29,565
20 Jan 20	13.43380 +0.58	13.63	13.08	13.08	43,948
17 Jan 20	12.85420 -0.03	12.96	12.81	12.90	5,660
16 Jan 20	12.88390 +0.01	12.90	12.79	12.87	2,314
15 Jan 20	12.86910 +0.18	12.90	12.69	12.75	6,017
14 Jan 20	12.69070 -0.06	12.90	12.69	12.75	4,469
13 Jan 20	12.75020 +0.12	12.99	12.72	12.72	7,615
10 Jan 20	12.63130 +0.00	12.65	12.50	12.63	5,880
09 Jan 20	12.63130 -0.18	12.94	12.44	12.79	9,388
08 Jan 20	12.80960 -0.01	12.93	12.77	12.85	6,243
07 Jan 20	12.82450 +0.33	12.99	12.66	12.77	9,386
06 Jan 20	12.49760 -0.19	12.60	12.04	12.60	19,473
03 Jan 20	12.69070 -0.21	12.99	12.57	12.93	8,061
02 Jan 20	12.89880 +0.24	13.12	12.66	12.66	20,394
31 Dec 19	12.66100 +0.06	12.68	12.53	12.60	3,623
30 Dec 19	12.60160 -0.45	13.11	12.48	13.11	28,959
27 Dec 19	13.04740 +0.45	13.08	12.62	12.63	24,994
24 Dec 19	12.60160 +0.18	12.60	12.42	12.42	8,716
23 Dec 19	12.42330 +0.21	12.47	12.23	12.30	27,784
20 Dec 19	12.21520 +0.33	12.22	11.89	11.89	12,747
19 Dec 19	11.88830 -0.19	12.08	11.80	12.08	9,274
18 Dec 19	12.08150 -0.04	12.17	12.02	12.13	4,840
17 Dec 19	12.12610 +0.10	12.24	12.02	12.04	13,522
16 Dec 19	12.02200 +0.04	12.23	11.98	11.98	9,660
13 Dec 19	11.97750 +0.04	11.99	11.90	11.95	10,657
12 Dec 19	11.93290 +0.34	11.95	11.53	11.62	12,422
11 Dec 19	11.59110 -0.07	11.67	11.53	11.67	1,356
10 Dec 19	11.66540 +0.13	11.67	11.37	11.53	5,770
09 Dec 19	11.53160 -0.22	11.74	11.53	11.74	4,305
06 Dec 19	11.75450 +0.09	11.80	11.67	11.70	3,698
05 Dec 19	11.66540 +0.30	11.72	11.41	11.44	7,420
04 Dec 19	11.36820 +0.43	11.49	10.94	10.94	10,656
03 Dec 19	10.93720 -0.51	11.37	10.70	11.37	20,751
02 Dec 19	11.44250 -0.39	11.90	11.44	11.90	12,799
29 Nov 19	11.82880 +0.07	11.87	11.68	11.72	12,028
28 Nov 19	11.75450 +0.09	11.75	11.65	11.67	4,064
27 Nov 19	11.66540 +0.00	11.99	11.41	11.68	13,859
26 Nov 19	11.66540 -0.19	11.99	11.65	11.89	5,926
25 Nov 19	11.85860 +0.34	11.89	11.56	11.56	13,520
22 Nov 19	11.51680 +0.04	11.67	11.41	11.49	6,389
21 Nov 19	11.47220 -0.03	11.53	11.40	11.52	6,250
20 Nov 19	11.50190 -0.33	11.83	11.40	11.83	8,490
19 Nov 19	11.82880 +0.12	12.02	11.71	11.71	54,771
18 Nov 19	11.71000 -0.03	12.02	11.71	11.74	5,529
15 Nov 19	11.73970 +0.03	12.01	11.71	11.71	5,551
14 Nov 19	11.71000 -0.55	12.23	11.68	12.23	10,266
13 Nov 19	12.25980 -0.07	12.36	12.14	12.36	8,519
12 Nov 19	12.33410 +0.42	12.48	11.96	11.96	27,001
11 Nov 19	11.91800 +0.51	11.96	11.43	11.43	25,012
08 Nov 19	11.41280 -0.22	11.64	11.18	11.52	17,109
07 Nov 19	11.63570 +0.03	11.68	11.46	11.61	7,877
06 Nov 19	11.60590 -0.10	11.72	11.61	11.71	6,416
05 Nov 19	11.71000 +0.07	11.77	11.64	11.64	9,454
04 Nov 19	11.63570 +0.24	11.71	11.40	11.40	11,451
01 Nov 19	11.39790 +0.24	11.46	11.16	11.16	9,212
31 Oct 19	11.16010 +0.15	11.18	11.03	11.03	12,486
30 Oct 19	11.01150 -0.04	11.06	10.98	11.00	3,957
29 Oct 19	11.05610 +0.06	11.07	10.91	11.00	7,635
28 Oct 19	10.99670 -0.04	11.04	10.92	11.04	8,132
25 Oct 19	11.04120 +0.53	11.04	10.55	10.55	20,776
24 Oct 19	10.50630 +0.01	10.55	10.48	10.48	3,028
23 Oct 19	10.49140 -0.06	10.58	10.43	10.55	9,392
22 Oct 19	10.55090 +0.18	10.55	10.33	10.36	14,319
21 Oct 19	10.37250 +0.00	10.39	10.24	10.31	8,931
18 Oct 19	10.37250 +0.06	10.40	10.24	10.31	8,223
17 Oct 19	10.31310 -0.06	10.36	10.24	10.31	10,657
16 Oct 19	10.37250 -0.21	10.64	10.37	10.58	5,440
15 Oct 19	10.58060 +0.07	10.64	10.51	10.52	3,469
14 Oct 19	10.50630 +0.07	10.58	10.42	10.42	4,213
11 Oct 19	10.43200 +0.03	10.57	10.36	10.40	5,745
10 Oct 19	10.40230 -0.22	10.63	10.33	10.63	18,104
09 Oct 19	10.62520 -0.15	10.77	10.54	10.77	3,058
08 Oct 19	10.77380 -0.24	11.00	10.61	11.00	5,247
07 Oct 19	11.01150 +0.03	11.03	10.89	10.94	10,669
04 Oct 19	10.98180 +0.00	11.00	10.92	10.98	5,725
03 Oct 19	10.98180 +0.45	11.06	10.52	10.52	16,169
02 Oct 19	10.53600 -0.53	11.06	10.49	11.06	12,791
01 Oct 19	11.07100 +0.15	11.10	10.97	11.07	7,996
30 Sep 19	10.92240 -0.04	11.04	10.85	10.97	12,314
27 Sep 19	10.96690 -0.18	11.10	10.97	11.10	9,933
26 Sep 19	11.14530 +0.68	11.19	10.52	10.55	25,030
25 Sep 19	10.46170 +0.00	10.61	10.27	10.48	19,513
24 Sep 19	10.46170 -0.34	10.85	10.46	10.85	27,937
23 Sep 19	10.80350 -0.06	11.07	10.79	11.07	22,272
20 Sep 19	10.86290 -0.06	11.01	10.82	11.01	7,777
19 Sep 19	10.92240 +0.52	11.03	10.67	10.70	27,684
18 Sep 19	10.40230 +0.45	10.92	10.40	10.88	95,693
17 Sep 19	9.95640 +0.00	9.97	9.88	9.96	10,833
16 Sep 19	9.95640 +0.12	10.00	9.79	9.84	8,546
13 Sep 19	9.83760 -0.10	10.03	9.81	10.02	6,678
12 Sep 19	9.94160 -0.09	10.21	9.81	10.08	10,193
11 Sep 19	10.03070 -0.01	10.10	10.02	10.06	5,752
10 Sep 19	10.04560 +0.00	10.10	10.05	10.06	3,858
09 Sep 19	10.04560 -0.07	10.21	10.03	10.18	5,432
06 Sep 19	10.11990 -0.06	10.19	10.12	10.18	1,588
05 Sep 19	10.17930 -0.06	10.30	10.18	10.18	2,294
04 Sep 19	10.23880 -0.09	10.40	10.19	10.40	4,915
03 Sep 19	10.32800 +0.19	10.48	10.12	10.15	5,070
02 Sep 19	10.13480 -0.03	10.28	10.05	10.25	7,472
30 Aug 19	10.16450 +0.10	10.24	10.02	10.08	3,702
29 Aug 19	10.06050 +0.06	10.12	9.97	10.00	7,071
28 Aug 19	10.00100 -0.18	10.16	9.97	10.16	1,956
27 Aug 19	10.17930 +0.16	10.19	10.02	10.03	2,787
26 Aug 19	10.01590 -0.24	10.40	9.93	10.24	11,515
23 Aug 19	10.25370 -0.07	10.37	10.25	10.34	2,097
22 Aug 19	10.32800 +0.55	10.33	9.81	9.81	4,827
21 Aug 19	9.77810 -0.03	9.88	9.70	9.81	2,312
20 Aug 19	9.80780 +0.01	9.87	9.78	9.87	2,257
19 Aug 19	9.79300 +0.28	9.81	9.51	9.53	3,991
16 Aug 19	9.51060 +0.21	9.51	9.08	9.27	7,235
15 Aug 19	9.30260 -0.37	9.56	9.08	9.56	15,038
14 Aug 19	9.67410 -0.31	9.99	9.29	9.99	12,802
13 Aug 19	9.98620 -0.18	10.15	9.78	10.15	8,556
12 Aug 19	10.16450 -0.10	10.34	10.10	10.33	3,787
09 Aug 19	10.26850 -0.24	10.51	10.22	10.51	2,220
08 Aug 19	10.50630 +0.15	10.57	10.37	10.37	1,824
07 Aug 19	10.35770 +0.18	10.51	10.18	10.18	7,799
06 Aug 19	10.17930 -0.65	10.77	10.10	10.77	18,401
05 Aug 19	10.83320 +0.00	10.92	10.63	10.92	5,303
02 Aug 19	10.83320 +0.21	10.86	10.37	10.52	8,431
01 Aug 19	10.62520 -0.09	10.86	10.57	10.63	5,655
31 Jul 19	10.71430 -0.27	10.98	10.63	10.98	5,294
30 Jul 19	10.98180 -0.10	11.09	10.95	11.09	2,759
29 Jul 19	11.08580 +0.19	11.12	10.89	10.89	4,466
26 Jul 19	10.89260 -0.03	11.25	10.85	11.15	12,408
25 Jul 19	10.92240 -0.09	11.10	10.80	11.00	4,531
24 Jul 19	11.01150 -0.34	11.37	10.63	11.37	9,176
23 Jul 19	11.35330 +0.12	11.35	11.03	11.10	6,980
22 Jul 19	11.23440 -0.13	11.41	11.09	11.37	7,587
19 Jul 19	11.36820 +0.28	11.37	11.15	11.15	12,817
18 Jul 19	11.08580 -0.36	11.35	10.79	11.22	19,455
17 Jul 19	11.44250 -0.56	11.96	11.37	11.92	15,055
16 Jul 19	12.00720 -0.07	12.19	11.92	12.19	3,438
15 Jul 19	12.08150 +0.16	12.19	11.89	11.89	10,163
12 Jul 19	11.91800 -0.16	12.16	11.92	12.13	5,410
11 Jul 19	12.08150 +0.00	12.16	12.01	12.08	9,022
10 Jul 19	12.08150 -0.06	12.19	11.93	12.19	6,275
09 Jul 19	12.14090 +0.06	12.26	11.89	12.08	17,640
08 Jul 19	12.08150 -0.22	12.33	12.04	12.33	5,840
05 Jul 19	12.30440 +0.28	12.38	12.02	12.02	4,752
04 Jul 19	12.02200 -0.55	12.33	11.89	12.29	11,515
03 Jul 19	12.57190 -0.06	12.71	12.35	12.71	11,177
02 Jul 19	12.63130 +0.22	12.72	12.54	12.60	31,938
01 Jul 19	12.40840 +0.31	12.78	12.38	12.38	32,857
28 Jun 19	12.09630 -0.36	12.38	12.04	12.38	6,601
27 Jun 19	12.45300 -0.10	12.54	12.23	12.54	7,362
26 Jun 19	12.55700 +0.25	12.56	12.04	12.30	36,186
25 Jun 19	12.30440 -0.16	12.53	12.13	12.45	8,610
24 Jun 19	12.46780 +0.07	12.63	12.29	12.36	8,937
21 Jun 19	12.39350 -0.16	12.77	11.53	12.77	31,652
20 Jun 19	12.55700 +0.31	12.97	12.38	12.38	54,219
19 Jun 19	12.24490 +0.10	12.26	12.04	12.14	8,731
18 Jun 19	12.14090 +0.34	12.32	11.75	11.81	12,713
17 Jun 19	11.79910 -0.42	12.33	11.75	12.26	12,437
14 Jun 19	12.21520 -0.03	12.33	11.92	12.24	14,322
13 Jun 19	12.24490 +0.18	12.26	12.02	12.04	12,036
12 Jun 19	12.06660 +0.18	12.14	11.47	11.78	19,522
11 Jun 19	11.88830 +0.42	11.89	11.31	11.49	33,155
10 Jun 19	11.47220 +0.49	11.52	11.09	11.10	17,293
07 Jun 19	10.98180 +0.24	11.01	10.74	10.74	6,987
06 Jun 19	10.74400 +0.01	11.06	10.67	10.74	8,336
05 Jun 19	10.72920 +0.18	10.76	10.49	10.54	5,374
04 Jun 19	10.55090 +0.24	10.68	10.31	10.31	5,896
03 Jun 19	10.31310 -0.09	10.40	10.24	10.40	4,516
31 May 19	10.40230 +0.07	10.42	10.10	10.42	6,654
30 May 19	10.32800 +0.04	10.42	10.25	10.28	3,853
29 May 19	10.28340 -0.09	10.37	10.25	10.37	5,847
28 May 19	10.37250 +0.09	10.51	10.25	10.30	8,886
27 May 19	10.28340 +0.09	10.68	10.12	10.33	11,621
24 May 19	10.19420 +0.46	10.19	9.73	9.73	9,999
23 May 19	9.73350 -0.07	10.10	9.72	10.08	19,613
22 May 19	9.80780 -0.04	9.88	9.81	9.87	2,808
21 May 19	9.85240 -0.01	9.96	9.85	9.85	4,146
20 May 19	9.86730 -0.39	10.36	9.81	10.34	7,899
17 May 19	10.25370 -0.06	10.34	10.18	10.33	2,644
16 May 19	10.31310 -0.09	10.40	9.96	10.40	4,439
15 May 19	10.40230 +0.45	10.40	9.88	10.02	8,055
14 May 19	9.95640 -0.10	10.10	9.96	10.05	13,321
13 May 19	10.06050 -0.07	10.37	10.06	10.22	10,786
10 May 19	10.13480 -0.01	10.34	10.06	10.15	5,560
09 May 19	10.14960 -0.31	10.48	10.13	10.46	7,487
08 May 19	10.46170 +0.04	10.49	10.42	10.42	2,588
07 May 19	10.41710 -0.24	10.76	10.42	10.65	5,592
06 May 19	10.65490 -0.34	10.95	10.16	10.89	22,329
03 May 19	10.99670 -0.13	11.15	10.85	11.15	7,858
02 May 19	11.13040 +0.03	11.22	11.10	11.18	6,984
30 Apr 19	11.10070 +0.03	11.18	11.04	11.07	4,559
29 Apr 19	11.07100 -0.27	11.41	11.00	11.37	7,429
26 Apr 19	11.33850 -0.10	11.74	11.16	11.46	10,486
25 Apr 19	11.44250 +0.22	11.44	11.16	11.22	9,341
24 Apr 19	11.21960 -0.31	11.55	11.19	11.53	13,646
23 Apr 19	11.53160 -0.21	11.72	11.53	11.72	6,369
18 Apr 19	11.73970 +0.01	11.74	11.29	11.72	15,703
17 Apr 19	11.72480 +0.42	11.77	11.35	11.46	16,807
16 Apr 19	11.30870 +0.03	11.52	11.28	11.29	15,246
15 Apr 19	11.27900 +0.22	11.29	11.00	11.06	20,151
12 Apr 19	11.05610 +0.04	11.07	10.97	11.07	14,545
11 Apr 19	11.01150 +0.03	11.09	10.88	10.98	13,799
10 Apr 19	10.98180 +0.16	10.98	10.77	10.85	5,702
09 Apr 19	10.81830 -0.25	11.10	10.77	11.07	17,972
08 Apr 19	11.07100 +0.19	11.13	10.77	10.97	27,912
05 Apr 19	10.87780 +0.36	10.95	10.51	10.52	23,786
04 Apr 19	10.52110 -0.15	10.76	10.33	10.70	16,076
03 Apr 19	10.66970 +0.15	10.82	10.58	10.77	33,029
02 Apr 19	10.52110 +0.36	10.57	10.24	10.24	24,768
01 Apr 19	10.16450 +0.37	10.40	9.82	9.82	35,150
29 Mar 19	9.79300 +0.10	10.03	9.72	9.73	17,925
28 Mar 19	9.68900 +0.28	9.70	9.42	9.42	11,695
27 Mar 19	9.40660 -0.12	9.70	9.41	9.58	12,955
26 Mar 19	9.52550 +0.39	9.73	9.30	9.30	22,982
25 Mar 19	9.13910 -0.18	9.41	8.95	9.32	17,725
22 Mar 19	9.31740 -0.12	9.44	8.68	9.44	25,652
21 Mar 19	9.43630 +0.07	9.47	9.20	9.36	11,092
20 Mar 19	9.36200 -0.19	9.81	9.21	9.58	21,032
19 Mar 19	9.55520 +1.20	11.19	9.20	11.15	82,865
15 Mar 19	8.35150 +0.36	8.52	8.17	8.49	13,183
14 Mar 19	7.99490 +0.01	8.08	7.89	7.98	8,407
13 Mar 19	7.98000 -0.19	8.41	7.88	8.22	14,507
12 Mar 19	8.17320 -0.18	8.40	8.08	8.40	13,447
11 Mar 19	8.35150 +0.36	8.72	8.29	8.62	20,159
08 Mar 19	7.99490 -0.07	8.16	7.88	8.07	6,055
07 Mar 19	8.06920 -0.10	8.19	8.01	8.17	5,213
06 Mar 19	8.17320 +0.15	8.19	8.05	8.08	4,760
05 Mar 19	8.02460 -0.03	8.20	7.86	8.05	18,764
04 Mar 19	8.05430 -0.15	8.31	7.92	8.25	19,217
01 Mar 19	8.20290 +0.19	8.28	8.02	8.02	26,779
28 Feb 19	8.00970 +0.28	8.02	7.88	7.92	9,837
27 Feb 19	7.72740 -0.22	7.95	7.73	7.95	9,718
26 Feb 19	7.95030 -0.06	8.02	7.92	8.02	5,095
25 Feb 19	8.00970 +0.25	8.01	7.80	7.80	3,991
22 Feb 19	7.75710 +0.00	7.89	7.65	7.80	3,185
21 Feb 19	7.75710 -0.33	8.10	7.49	8.10	12,254
20 Feb 19	8.08400 -0.03	8.16	8.08	8.13	2,557
19 Feb 19	8.11380 -0.06	8.31	8.07	8.31	2,361
18 Feb 19	8.17320 -0.07	8.37	8.17	8.25	8,621
15 Feb 19	8.24750 +0.01	8.29	8.23	8.26	3,783
14 Feb 19	8.23260 +0.01	8.23	8.20	8.22	2,206
13 Feb 19	8.21780 +0.04	8.28	8.19	8.19	2,784
12 Feb 19	8.17320 +0.01	8.26	8.14	8.16	7,613
11 Feb 19	8.15830 +0.04	8.25	8.11	8.11	3,780
08 Feb 19	8.11380 +0.03	8.13	8.08	8.08	3,894
07 Feb 19	8.08400 -0.01	8.13	8.02	8.07	13,936
06 Feb 19	8.09890 -0.12	8.16	8.05	8.14	11,886
05 Feb 19	8.21780 +0.22	8.38	7.99	7.99	11,514
04 Feb 19	7.99490 -0.24	8.53	7.82	8.23	13,616
01 Feb 19	8.23260 +0.03	8.49	8.22	8.31	13,318
31 Jan 19	8.20290 +0.09	8.20	7.97	7.98	6,678
30 Jan 19	8.11380 +0.48	8.11	7.67	7.79	10,212
29 Jan 19	7.63820 +0.30	7.70	7.47	7.47	8,640
28 Jan 19	7.33360 +0.11	7.36	7.22	7.36	5,383
25 Jan 19	7.22210 +0.19	7.28	6.99	7.04	5,328
24 Jan 19	7.03640 +0.04	7.10	6.99	7.00	2,092
23 Jan 19	6.99180 -0.38	7.21	6.95	7.21	8,897
22 Jan 19	7.37070 -0.15	7.53	7.37	7.53	2,000
21 Jan 19	7.51930 -0.24	7.79	7.46	7.76	4,788
18 Jan 19	7.75710 +0.37	7.80	7.39	7.45	12,266
17 Jan 19	7.38560 +0.01	7.41	7.32	7.38	2,249
16 Jan 19	7.37070 -0.04	7.46	7.32	7.42	2,018
15 Jan 19	7.41530 +0.02	7.43	7.33	7.42	3,885
14 Jan 19	7.39300 +0.00	7.47	7.29	7.39	4,114
11 Jan 19	7.39300 +0.00	7.56	7.32	7.46	4,227
10 Jan 19	7.39300 +0.01	7.50	7.28	7.39	7,149
09 Jan 19	7.37820 +0.36	7.49	6.98	7.03	11,677
08 Jan 19	7.01410 +0.11	7.10	6.90	6.90	3,178
07 Jan 19	6.90260 +0.07	7.11	6.85	6.85	9,393
04 Jan 19	6.83580 +0.53	6.92	6.43	6.43	11,215
03 Jan 19	6.30820 +0.14	6.33	6.17	6.18	3,238
02 Jan 19	6.16710 -0.08	6.26	6.14	6.26	2,461
31 Dec 18	6.24880 +0.27	6.30	6.03	6.03	6,414
28 Dec 18	5.97390 +0.21	6.00	5.78	5.78	4,743
27 Dec 18	5.76580 -0.13	5.94	5.76	5.92	14,232
24 Dec 18	5.89210 +0.00	5.92	5.82	5.87	3,884
21 Dec 18	5.89210 +0.02	5.97	5.83	5.86	9,747
20 Dec 18	5.86980 -0.13	6.00	5.87	5.95	10,089
19 Dec 18	5.99620 +0.25	6.08	5.65	6.08	19,672
18 Dec 18	5.75100 -0.19	5.94	5.62	5.94	11,403
17 Dec 18	5.94410 -0.09	6.06	5.42	6.02	20,308
14 Dec 18	6.03330 -0.38	6.40	5.94	6.39	21,778
13 Dec 18	6.41220 -0.22	6.69	6.40	6.62	11,329
12 Dec 18	6.63520 -0.05	6.72	6.61	6.69	6,749
11 Dec 18	6.68720 -0.01	6.75	6.43	6.75	17,811
10 Dec 18	6.69460 -0.07	6.80	6.69	6.80	7,423
07 Dec 18	6.76150 -0.02	6.87	6.76	6.78	10,156
06 Dec 18	6.78380 -0.14	6.90	6.78	6.84	10,452
05 Dec 18	6.92490 -0.30	7.06	6.84	7.04	13,336
04 Dec 18	7.22960 -0.09	7.32	7.13	7.30	4,257
03 Dec 18	7.31870 +0.20	7.42	7.19	7.30	11,345
30 Nov 18	7.11810 +0.11	7.18	7.07	7.13	10,166
29 Nov 18	7.00670 +0.21	7.04	6.72	6.81	21,783
28 Nov 18	6.79860 -0.04	6.88	6.73	6.88	7,520
27 Nov 18	6.84320 +0.19	6.90	6.69	6.75	13,454
26 Nov 18	6.65000 -0.04	6.69	6.61	6.69	8,453
23 Nov 18	6.68720 -0.05	6.78	6.69	6.74	26,167
22 Nov 18	6.73920 -0.02	6.82	6.70	6.76	3,405
21 Nov 18	6.76150 +0.04	6.85	6.69	6.69	8,495
20 Nov 18	6.72430 -0.28	7.01	6.66	7.01	12,842
19 Nov 18	7.00670 +0.13	7.10	6.87	6.95	18,267
16 Nov 18	6.88030 -0.01	6.92	6.82	6.90	5,484
15 Nov 18	6.88780 -0.01	6.92	6.74	6.90	7,272
14 Nov 18	6.89520 -0.12	7.02	6.72	7.02	10,124
13 Nov 18	7.01410 +0.10	7.06	6.88	6.88	5,302
12 Nov 18	6.91010 -0.04	6.98	6.87	6.98	5,495
09 Nov 18	6.94720 -0.16	7.07	6.92	7.07	8,815
08 Nov 18	7.10330 -0.10	7.28	7.04	7.28	16,337
07 Nov 18	7.19980 -0.16	7.43	7.13	7.42	14,328
06 Nov 18	7.36330 -0.27	7.59	7.36	7.59	11,266
05 Nov 18	7.63820 +0.15	7.71	7.49	7.50	18,466
02 Nov 18	7.48960 +0.10	7.64	7.39	7.42	20,713
01 Nov 18	7.39300 -0.01	7.43	7.33	7.41	12,002
31 Oct 18	7.40790 +0.09	7.43	7.32	7.32	11,891
30 Oct 18	7.31870 -0.13	7.47	7.32	7.45	7,478
29 Oct 18	7.44500 +0.01	7.52	7.32	7.32	5,199
26 Oct 18	7.43020 -0.07	7.52	7.13	7.50	13,241
25 Oct 18	7.50450 +0.12	7.73	7.06	7.37	25,276
24 Oct 18	7.38560 -0.18	7.61	7.39	7.61	8,341
23 Oct 18	7.56390 -0.61	8.17	7.43	8.17	20,905
22 Oct 18	8.17320 +0.24	8.17	7.92	7.95	3,881
19 Oct 18	7.93540 -0.24	8.22	7.88	8.17	9,512
18 Oct 18	8.17320 -0.28	8.25	8.01	8.19	11,973
17 Oct 18	8.45550 -0.39	8.90	8.31	8.87	9,145
16 Oct 18	8.84190 +0.16	8.89	8.65	8.68	2,849
15 Oct 18	8.67850 +0.37	8.69	8.38	8.38	4,616
12 Oct 18	8.30690 +0.12	8.32	8.16	8.32	13,024
11 Oct 18	8.18810 -0.73	8.90	8.17	8.81	16,533
10 Oct 18	8.91620 -0.58	9.51	8.84	9.50	12,437
09 Oct 18	9.49580 -0.09	9.61	9.41	9.60	3,182
08 Oct 18	9.58490 -0.15	9.76	9.51	9.75	6,997
05 Oct 18	9.73350 -0.09	10.00	9.73	9.81	4,146
04 Oct 18	9.82270 -0.04	9.88	9.75	9.87	1,159
03 Oct 18	9.86730 +0.13	9.87	9.73	9.73	3,259
02 Oct 18	9.73350 +0.12	9.76	9.54	9.61	4,861
01 Oct 18	9.61470 -0.42	10.06	9.06	10.06	13,962
28 Sep 18	10.03070 -0.15	10.18	10.02	10.18	1,894
27 Sep 18	10.17930 +0.04	10.18	10.05	10.16	3,897
26 Sep 18	10.13480 -0.04	10.18	10.09	10.18	2,451
25 Sep 18	10.17930 +0.06	10.19	10.10	10.10	7,534
24 Sep 18	10.11990 -0.03	10.18	10.10	10.18	7,635
21 Sep 18	10.14960 -0.01	10.19	10.00	10.16	5,154
20 Sep 18	10.16450 +0.01	10.18	10.15	10.16	3,014
19 Sep 18	10.14960 -0.03	10.19	10.06	10.18	2,091
18 Sep 18	10.17930 -0.01	10.22	10.00	10.21	7,771
17 Sep 18	10.19420 -0.10	10.25	10.19	10.21	2,303
14 Sep 18	10.29820 -0.01	10.33	10.22	10.33	6,293
13 Sep 18	10.31310 +0.00	10.33	10.24	10.31	2,972
12 Sep 18	10.31310 -0.01	10.33	10.22	10.33	11,866
11 Sep 18	10.32800 -0.07	10.45	10.33	10.40	3,743
10 Sep 18	10.40230 +0.22	10.40	10.15	10.16	4,665
07 Sep 18	10.17930 +0.18	10.31	10.02	10.02	3,393
06 Sep 18	10.00100 -0.34	10.37	9.87	10.34	8,306
05 Sep 18	10.34280 -0.06	10.45	10.34	10.42	4,249
04 Sep 18	10.40230 -0.09	10.60	10.37	10.49	3,547
03 Sep 18	10.49140 -0.09	10.63	10.48	10.57	3,488
31 Aug 18	10.58060 +0.03	10.61	10.40	10.55	2,798
30 Aug 18	10.55090 -0.28	10.85	10.25	10.83	8,000
29 Aug 18	10.83320 -0.06	11.03	10.76	10.89	4,578
28 Aug 18	10.89260 +0.07	11.15	10.83	10.83	9,875
27 Aug 18	10.81830 +0.33	10.91	10.49	10.49	6,498
24 Aug 18	10.49140 +0.09	10.55	10.34	10.40	1,786
23 Aug 18	10.40230 +0.04	10.49	10.36	10.36	2,612
22 Aug 18	10.35770 -0.01	10.48	10.31	10.37	2,835
21 Aug 18	10.37250 +0.00	10.40	10.30	10.37	4,560
20 Aug 18	10.37250 -0.10	10.65	10.37	10.57	4,036
17 Aug 18	10.47660 +0.01	10.54	10.33	10.46	3,065
16 Aug 18	10.46170 +0.01	10.52	10.34	10.48	1,902
15 Aug 18	10.44680 +0.04	10.57	10.40	10.40	2,172
14 Aug 18	10.40230 -0.15	10.46	10.33	10.36	4,771
13 Aug 18	10.55090 -0.24	10.77	10.45	10.54	3,466
10 Aug 18	10.78860 +0.24	10.79	10.42	10.48	3,415
09 Aug 18	10.55090 -0.21	10.73	10.54	10.65	3,597
08 Aug 18	10.75890 -0.03	10.80	10.65	10.79	2,885
07 Aug 18	10.78860 -0.06	10.86	10.76	10.85	1,678
06 Aug 18	10.84810 -0.30	11.15	10.74	11.15	4,397
03 Aug 18	11.14530 +0.00	11.15	11.07	11.15	2,330
02 Aug 18	11.14530 +0.00	11.16	11.12	11.13	1,659
01 Aug 18	11.14530 +0.00	11.22	11.12	11.15	1,949
31 Jul 18	11.14530 -0.15	11.29	11.13	11.29	1,853
30 Jul 18	11.29390 +0.22	11.38	11.07	11.07	5,572
27 Jul 18	11.07100 -0.03	11.15	10.98	11.10	5,439
26 Jul 18	11.10070 +0.22	11.15	10.82	10.85	4,666
25 Jul 18	10.87780 +0.03	10.89	10.85	10.86	1,454
24 Jul 18	10.84810 +0.04	10.89	10.79	10.82	3,848
23 Jul 18	10.80350 +0.16	10.80	10.70	10.80	1,977
20 Jul 18	10.64000 -0.21	10.85	10.48	10.85	5,017
19 Jul 18	10.84810 +0.28	10.86	10.57	10.57	5,807
18 Jul 18	10.56570 +0.03	10.57	10.43	10.54	1,765
17 Jul 18	10.53600 +0.52	10.58	10.03	10.06	14,828
16 Jul 18	10.01590 +0.03	10.05	9.84	9.99	6,546
13 Jul 18	9.98620 -0.09	10.08	9.91	10.08	5,228
12 Jul 18	10.07530 -0.01	10.10	10.03	10.09	2,643
11 Jul 18	10.09020 -0.03	10.12	10.08	10.10	5,132
10 Jul 18	10.11990 +0.01	10.16	10.08	10.13	4,858
09 Jul 18	10.10500 -0.01	10.15	10.09	10.12	4,617
06 Jul 18	10.11990 -0.09	10.22	10.09	10.18	6,926
05 Jul 18	10.20910 -0.04	10.31	10.21	10.25	6,037
04 Jul 18	10.25370 -0.25	10.51	10.24	10.51	7,666
03 Jul 18	10.50630 -0.09	10.61	10.42	10.60	9,999
02 Jul 18	10.59540 +0.01	10.61	10.52	10.60	1,832
29 Jun 18	10.58060 -0.31	10.92	10.55	10.89	9,632
28 Jun 18	10.89260 -0.16	11.07	10.85	11.07	2,443
27 Jun 18	11.05610 -0.04	11.15	11.06	11.10	1,246
26 Jun 18	11.10070 -0.12	11.23	11.07	11.23	3,822
25 Jun 18	11.21960 -0.07	11.50	11.22	11.50	27,781
22 Jun 18	11.29390 +0.07	11.47	11.18	11.23	2,331
21 Jun 18	11.21960 +0.03	11.29	11.19	11.19	767
20 Jun 18	11.18990 -0.39	11.58	11.18	11.58	6,522
19 Jun 18	11.57620 -0.40	11.77	11.28	11.74	9,785
18 Jun 18	11.97750 +0.36	11.99	11.59	11.65	11,917
15 Jun 18	11.62080 +0.18	11.64	11.20	11.44	11,357
14 Jun 18	11.44250 +0.30	11.50	11.25	11.32	8,006
13 Jun 18	11.14530 +0.04	11.34	11.07	11.10	6,150
12 Jun 18	11.10070 +0.04	11.15	10.98	11.06	3,879
11 Jun 18	11.05610 +0.15	11.06	10.83	10.98	3,895
08 Jun 18	10.90750 +0.31	11.07	10.65	10.70	11,392
07 Jun 18	10.59540 +0.16	10.76	10.42	10.45	4,848
06 Jun 18	10.43200 +0.06	10.45	10.34	10.37	2,271
05 Jun 18	10.37250 -0.18	10.63	10.37	10.55	6,878
04 Jun 18	10.55090 +0.21	10.58	10.45	10.45	7,130
01 Jun 18	10.34280 -0.03	10.49	10.34	10.39	14,900
31 May 18	10.37250 -0.13	10.71	10.34	10.54	13,966
30 May 18	10.50630 -0.21	10.77	10.51	10.71	9,602
29 May 18	10.71430 -0.24	10.95	10.55	10.95	13,140
28 May 18	10.95210 -0.25	11.22	10.92	11.22	10,047
25 May 18	11.20470 +0.28	11.22	10.86	10.88	11,354
24 May 18	10.92240 -0.06	11.18	10.89	10.98	8,930
23 May 18	10.98180 -0.16	11.18	10.94	11.15	13,361
22 May 18	11.14530 -0.01	11.23	11.13	11.15	4,799
21 May 18	11.16010 -0.06	11.23	11.16	11.22	3,354
18 May 18	11.21960 -0.09	11.31	11.18	11.29	6,557
17 May 18	11.30870 +0.09	11.47	11.26	11.29	4,539
16 May 18	11.21960 +0.01	11.41	11.09	11.25	11,759
15 May 18	11.20470 -0.68	11.90	11.20	11.89	20,450
14 May 18	11.88830 -0.40	12.29	11.78	12.29	8,608
11 May 18	12.28950 +0.09	12.41	12.27	12.27	5,573
10 May 18	12.20040 -0.09	12.30	12.17	12.30	1,508
09 May 18	12.28950 +0.21	12.47	12.08	12.08	4,764
08 May 18	12.08150 +0.00	12.16	12.02	12.04	2,169
07 May 18	12.08150 -0.24	12.32	12.05	12.32	3,455
04 May 18	12.31920 -0.15	12.47	12.27	12.45	8,451
03 May 18	12.46780 -0.42	12.84	12.45	12.84	5,718
02 May 18	12.88390 +0.21	12.90	12.68	12.88	10,698
30 Apr 18	12.67590 +0.03	12.69	12.54	12.65	3,107
27 Apr 18	12.64620 +0.42	12.65	12.22	12.26	11,993
26 Apr 18	12.23010 +0.37	12.24	11.86	11.89	4,686
25 Apr 18	11.85860 -0.10	12.08	11.86	11.90	5,480
24 Apr 18	11.96260 +0.07	11.98	11.83	11.93	5,023
23 Apr 18	11.88830 +0.07	11.89	11.81	11.87	5,626
20 Apr 18	11.81400 +0.00	11.86	11.78	11.84	1,497
19 Apr 18	11.81400 +0.00	11.86	11.78	11.83	1,869
18 Apr 18	11.81400 +0.00	11.84	11.72	11.81	3,550
17 Apr 18	11.81400 -0.03	11.87	11.80	11.86	2,362
16 Apr 18	11.84370 +0.00	11.89	11.83	11.89	2,349
13 Apr 18	11.84370 -0.06	12.01	11.80	11.90	3,134
12 Apr 18	11.90320 +0.10	11.90	11.67	11.89	4,184
11 Apr 18	11.79910 -0.07	11.93	11.70	11.92	50,386
10 Apr 18	11.87340 +0.48	11.93	11.43	11.47	13,225
09 Apr 18	11.39790 +0.62	11.40	11.00	11.00	12,281
06 Apr 18	10.77380 +0.40	10.80	10.37	10.37	8,889
05 Apr 18	10.37250 -0.09	10.48	9.99	10.43	34,163
04 Apr 18	10.46170 -0.13	10.65	10.30	10.63	18,931
03 Apr 18	10.59540 -0.58	11.00	10.48	11.00	16,796
29 Mar 18	11.17500 +0.10	11.19	11.07	11.09	5,582
28 Mar 18	11.07100 -0.16	11.20	11.01	11.20	3,576
27 Mar 18	11.23440 +0.24	11.44	11.03	11.03	11,091
26 Mar 18	10.99670 +0.21	11.04	10.83	10.83	5,103
23 Mar 18	10.78860 -0.12	11.01	10.79	10.92	6,655
22 Mar 18	10.90750 -0.24	11.23	10.76	11.15	13,804
21 Mar 18	11.14530 -0.12	11.29	11.15	11.28	5,396
20 Mar 18	11.26420 -0.16	11.44	11.26	11.43	6,870
19 Mar 18	11.42760 +0.03	11.52	11.41	11.41	4,845
16 Mar 18	11.39790 -0.10	11.50	11.25	11.50	7,303
15 Mar 18	11.50190 -0.01	11.55	11.34	11.55	8,414
14 Mar 18	11.51680 -0.31	11.95	11.44	11.95	7,781
13 Mar 18	11.82880 +0.00	11.99	11.81	11.83	7,149
12 Mar 18	11.82880 +0.24	11.89	11.53	11.59	6,410
09 Mar 18	11.59110 -0.06	11.64	11.52	11.56	6,275
08 Mar 18	11.65050 -0.19	11.90	11.52	11.84	10,999
07 Mar 18	11.84370 +0.00	11.87	11.72	11.86	4,330
06 Mar 18	11.84370 -0.04	12.08	11.74	11.89	10,393
05 Mar 18	11.88830 +0.04	11.99	11.81	11.95	4,275
02 Mar 18	11.84370 -0.53	12.51	11.75	12.42	8,919
01 Mar 18	12.37870 -0.30	12.71	12.30	12.71	4,921
28 Feb 18	12.67590 -0.15	12.82	12.32	12.82	12,297
27 Feb 18	12.82450 -0.06	12.96	12.78	12.88	2,865
26 Feb 18	12.88390 -0.10	12.99	12.87	12.90	2,832
23 Feb 18	12.98800 +0.51	13.08	12.54	12.71	25,385
22 Feb 18	12.48270 -0.10	12.63	12.36	12.57	10,579
21 Feb 18	12.58670 +0.00	12.63	12.48	12.59	5,617
20 Feb 18	12.58670 -0.04	12.66	12.57	12.63	4,919
19 Feb 18	12.63130 -0.07	13.08	12.63	12.82	5,591
16 Feb 18	12.70560 +0.22	12.88	12.53	12.53	4,903
15 Feb 18	12.48270 +0.31	12.59	12.29	12.29	6,836
14 Feb 18	12.17060 +0.07	12.27	12.02	12.20	3,040
13 Feb 18	12.09630 -0.16	12.57	12.10	12.26	4,857
12 Feb 18	12.25980 +0.07	12.36	12.05	12.19	7,169
09 Feb 18	12.18550 -0.09	12.24	12.01	12.24	6,749
08 Feb 18	12.27470 -0.13	12.45	12.24	12.45	3,910
07 Feb 18	12.40840 +0.37	12.47	12.04	12.17	10,946
06 Feb 18	12.03690 -0.49	12.26	11.89	12.24	14,704
05 Feb 18	12.52730 -0.58	13.12	12.45	13.08	15,940
02 Feb 18	13.10680 -0.27	13.49	13.05	13.49	10,763
01 Feb 18	13.37430 +0.07	13.67	13.31	13.45	7,867
31 Jan 18	13.30000 -0.39	13.60	13.26	13.60	8,027
30 Jan 18	13.68640 -0.37	14.15	13.60	14.06	8,834
29 Jan 18	14.05790 +0.12	14.12	13.94	13.94	9,402
26 Jan 18	13.93900 +0.48	13.95	13.37	13.46	16,478
25 Jan 18	13.46350 -0.01	13.52	13.08	13.51	10,530
24 Jan 18	13.47830 +0.22	13.48	13.17	13.23	11,430
23 Jan 18	13.25540 -0.06	13.36	13.17	13.33	30,305
22 Jan 18	13.31490 -0.04	13.43	13.08	13.36	13,494
19 Jan 18	13.35950 -0.09	13.48	13.27	13.45	3,174
18 Jan 18	13.44860 -0.04	13.51	13.36	13.51	9,699
17 Jan 18	13.49320 -0.01	13.51	13.23	13.51	11,305
16 Jan 18	13.50810 +0.12	13.70	13.42	13.69	24,781
15 Jan 18	13.38920 +0.31	13.46	13.09	13.09	19,567
12 Jan 18	13.07710 +0.28	13.11	12.84	13.00	15,402
11 Jan 18	12.79480 +0.19	12.97	12.60	12.60	16,347
10 Jan 18	12.60160 +0.00	12.96	12.60	12.85	22,464
09 Jan 18	12.60160 -0.09	12.74	12.60	12.69	7,929
08 Jan 18	12.69070 +0.28	12.85	12.11	12.41	28,261
05 Jan 18	12.40840 +0.30	12.47	12.14	12.19	16,575
04 Jan 18	12.11120 -0.13	12.29	11.99	12.26	21,391
03 Jan 18	12.24490 -0.16	12.79	11.89	12.41	44,990
02 Jan 18	12.40840 +0.77	12.93	11.78	11.81	39,452
29 Dec 17	11.64310 +0.13	11.78	11.55	11.55	13,774
28 Dec 17	11.50940 +0.55	11.63	10.86	10.98	24,638
27 Dec 17	10.95950 +0.27	10.98	10.51	10.69	36,139
22 Dec 17	10.69200 -0.59	11.07	10.69	11.00	51,105
21 Dec 17	11.27900 -0.06	11.37	11.00	11.35	21,453
20 Dec 17	11.33850 -0.35	11.74	11.10	11.69	41,577
19 Dec 17	11.68770 -0.32	11.93	11.55	11.93	38,784
18 Dec 17	12.00720 -0.58	12.73	11.94	12.63	20,051
15 Dec 17	12.58670 +1.04	12.63	11.49	11.49	57,130
14 Dec 17	11.54650 -0.03	11.65	11.50	11.55	7,332
13 Dec 17	11.57620 -0.04	11.64	11.38	11.59	22,261
12 Dec 17	11.62080 -0.19	11.84	11.56	11.84	8,274
11 Dec 17	11.81400 +0.62	11.81	10.96	11.23	42,295
08 Dec 17	11.19730 +0.01	11.41	10.77	11.15	54,820
07 Dec 17	11.18240 -0.38	11.73	11.13	11.47	20,910
06 Dec 17	11.56140 -0.30	11.87	10.78	11.76	75,860
05 Dec 17	11.85860 -0.27	12.28	11.58	12.19	17,362
04 Dec 17	12.13350 -0.22	12.39	11.92	12.28	12,456
01 Dec 17	12.34900 +0.08	12.41	12.27	12.33	6,054
30 Nov 17	12.26720 -0.66	13.11	11.96	12.93	42,010
29 Nov 17	12.92850 -0.29	13.30	12.93	13.22	6,610
28 Nov 17	13.21830 +0.05	13.53	13.00	13.30	9,088
27 Nov 17	13.16630 +0.30	13.37	12.72	12.88	16,534
24 Nov 17	12.86910 +0.35	12.87	12.45	12.63	7,633
23 Nov 17	12.51990 -0.31	12.99	12.45	12.71	31,352
22 Nov 17	12.83190 +0.05	12.83	12.67	12.78	6,122
21 Nov 17	12.77990 +0.51	12.95	12.26	12.27	14,873
20 Nov 17	12.26720 +0.08	12.34	11.92	12.13	9,176
17 Nov 17	12.18550 -0.16	12.34	12.11	12.34	11,752
16 Nov 17	12.34900 -0.13	12.48	12.32	12.48	5,450
15 Nov 17	12.48270 +0.19	12.49	12.26	12.30	9,049
14 Nov 17	12.28950 +0.14	12.51	11.89	12.04	17,991
13 Nov 17	12.14830 -0.36	12.49	12.10	12.34	23,375
10 Nov 17	12.50500 -0.39	12.89	12.22	12.82	34,982
09 Nov 17	12.89140 -0.53	13.52	12.88	13.26	25,407
08 Nov 17	13.41890 -0.44	13.86	13.40	13.81	14,315
07 Nov 17	13.85730 -0.07	13.93	13.79	13.93	5,359
06 Nov 17	13.93160 -0.02	14.12	13.88	13.93	8,247
03 Nov 17	13.95390 -0.19	14.24	13.94	14.15	8,596
02 Nov 17	14.14710 -0.13	14.34	14.15	14.31	6,939
01 Nov 17	14.28080 -0.01	14.33	14.27	14.30	2,242
31 Oct 17	14.29570 -0.16	14.56	14.23	14.39	11,617
30 Oct 17	14.45910 -0.33	14.76	14.36	14.76	10,525
27 Oct 17	14.79350 -0.50	15.27	14.56	15.27	22,883
26 Oct 17	15.29130 -0.01	15.37	14.27	15.06	62,347
25 Oct 17	15.30620 +0.04	15.47	15.25	15.27	8,717
24 Oct 17	15.26900 +0.22	15.30	14.79	15.06	15,687
23 Oct 17	15.05350 -0.19	15.24	14.85	15.23	14,200
20 Oct 17	15.23930 +0.07	15.37	15.16	15.16	21,409
19 Oct 17	15.16500 -0.50	15.71	15.10	15.71	14,438
18 Oct 17	15.66280 -0.03	15.81	15.66	15.81	25,386
17 Oct 17	15.69250 -0.25	15.95	15.66	15.95	5,579
16 Oct 17	15.94520 +0.01	15.95	15.75	15.94	5,382
13 Oct 17	15.93770 -0.02	16.01	15.89	15.96	17,502
12 Oct 17	15.96000 +0.09	16.08	15.83	15.94	6,250
11 Oct 17	15.87090 +0.14	15.90	15.61	15.73	2,426
10 Oct 17	15.72970 +0.05	15.79	15.63	15.63	5,249
09 Oct 17	15.67770 +0.01	15.75	15.49	15.53	5,291
06 Oct 17	15.66280 +0.05	15.80	15.56	15.60	6,695
05 Oct 17	15.61080 -0.07	15.90	15.61	15.83	7,078
04 Oct 17	15.68510 +0.08	15.81	15.43	15.60	5,571
03 Oct 17	15.60340 -0.19	15.71	15.60	15.71	4,754
02 Oct 17	15.78910 +0.11	15.79	15.40	15.68	7,269
29 Sep 17	15.67770 -0.14	15.83	15.68	15.82	3,278
28 Sep 17	15.81890 +0.01	15.90	15.77	15.82	3,740
27 Sep 17	15.81140 -0.31	16.15	15.76	16.15	6,351
26 Sep 17	16.12350 +0.56	16.12	15.49	15.58	19,276
25 Sep 17	15.56620 +0.11	15.57	15.46	15.46	5,663
22 Sep 17	15.45480 +0.15	15.45	15.22	15.34	8,144
21 Sep 17	15.30620 +0.58	15.31	14.76	14.79	10,258
20 Sep 17	14.72660 +0.09	14.73	14.60	14.64	4,850
19 Sep 17	14.63750 +0.01	14.64	14.27	14.62	18,050
18 Sep 17	14.62260 -0.04	14.67	14.53	14.59	7,850
15 Sep 17	14.66720 +0.03	14.70	14.56	14.70	5,446
14 Sep 17	14.63750 -0.01	14.73	14.56	14.68	13,901
13 Sep 17	14.64490 -0.16	14.79	14.60	14.78	12,450
12 Sep 17	14.80840 -0.27	15.09	14.78	15.09	16,414
11 Sep 17	15.08330 +0.14	15.21	14.73	14.86	26,146
08 Sep 17	14.94210 -0.13	15.03	14.90	14.96	5,910
07 Sep 17	15.06840 -0.20	15.34	14.96	15.28	5,146
06 Sep 17	15.26900 +0.27	15.27	14.98	15.00	6,022
05 Sep 17	15.00150 -0.09	15.14	14.97	14.99	7,593
04 Sep 17	15.09070 +0.18	15.22	14.93	14.93	9,607
01 Sep 17	14.91240 +0.09	15.01	14.86	14.86	5,222
31 Aug 17	14.82320 -0.25	15.14	14.81	15.08	5,992
30 Aug 17	15.07580 -0.33	15.44	15.08	15.42	7,140
29 Aug 17	15.41020 -0.13	15.63	15.32	15.63	7,602
28 Aug 17	15.53650 +0.20	15.65	15.34	15.34	8,946
25 Aug 17	15.33590 +0.53	15.38	14.79	14.80	4,071
24 Aug 17	14.80090 +0.04	15.05	14.62	14.77	9,502
23 Aug 17	14.76380 -0.04	14.90	14.68	14.82	9,591
22 Aug 17	14.80840 +0.03	15.49	14.71	14.91	7,278
21 Aug 17	14.77860 -0.08	14.97	14.71	14.79	6,862
18 Aug 17	14.86040 -0.26	15.54	14.86	15.13	36,272
17 Aug 17	15.12040 +0.10	15.21	14.97	15.08	7,313
16 Aug 17	15.02380 -0.09	15.29	15.02	15.11	4,901
15 Aug 17	15.11300 -0.01	15.27	15.05	15.13	4,084
14 Aug 17	15.12780 +0.01	15.28	15.12	15.12	3,697
11 Aug 17	15.12040 -0.33	15.48	15.08	15.45	10,701
10 Aug 17	15.44730 -0.24	15.69	15.42	15.69	4,572
09 Aug 17	15.68510 -0.17	15.93	15.45	15.93	4,613
08 Aug 17	15.85600 +0.09	15.97	15.74	15.84	6,970
07 Aug 17	15.76680 +0.50	15.83	15.38	15.38	9,349
04 Aug 17	15.26900 -0.10	15.40	15.18	15.40	5,146
03 Aug 17	15.37300 +0.03	15.43	15.19	15.36	9,149
02 Aug 17	15.34330 -0.11	15.49	15.32	15.43	5,904
01 Aug 17	15.45480 -0.15	16.20	15.31	15.73	7,044
31 Jul 17	15.60340 -0.30	15.90	15.11	15.90	54,523
28 Jul 17	15.90060 -0.19	16.09	15.30	16.09	23,454
27 Jul 17	16.08630 -1.23	16.94	16.09	16.83	39,828
26 Jul 17	17.31230 +0.22	17.31	17.12	17.16	14,613
25 Jul 17	17.08940 +0.18	17.16	16.94	16.97	10,985
24 Jul 17	16.91110 -0.16	17.07	16.78	17.05	8,657
21 Jul 17	17.06710 +0.13	17.07	16.88	16.94	5,596
20 Jul 17	16.94080 +0.05	17.04	16.88	16.88	2,886
19 Jul 17	16.88880 +0.01	16.99	16.88	16.88	5,003
18 Jul 17	16.88140 +0.07	17.02	16.81	16.81	10,355
17 Jul 17	16.80710 -0.26	17.15	16.81	17.09	11,435
14 Jul 17	17.06710 +0.13	17.15	16.96	16.96	2,467
13 Jul 17	16.94080 -0.35	17.46	16.94	17.46	8,806
12 Jul 17	17.29000 +0.01	17.45	17.15	17.27	21,790
11 Jul 17	17.28260 -0.02	17.36	17.20	17.31	2,213
10 Jul 17	17.30490 -0.03	17.36	17.23	17.36	2,888
07 Jul 17	17.33460 +0.06	17.36	17.18	17.22	5,329
06 Jul 17	17.27520 -0.11	17.46	17.18	17.38	7,409
05 Jul 17	17.38660 -0.13	17.45	17.20	17.45	9,165
04 Jul 17	17.51290 -0.02	17.61	17.39	17.54	4,926
03 Jul 17	17.53520 -0.10	17.68	17.33	17.65	9,402
30 Jun 17	17.63930 +0.16	17.71	17.42	17.65	9,817
29 Jun 17	17.47580 -0.36	17.83	17.48	17.83	4,929
28 Jun 17	17.83990 -0.13	17.97	17.57	17.91	10,691
27 Jun 17	17.97360 +0.15	17.97	17.46	17.74	15,854
26 Jun 17	17.82500 +0.14	17.91	17.62	17.83	38,741
23 Jun 17	17.68380 -0.07	17.91	17.57	17.85	15,702
22 Jun 17	17.75070 -0.13	17.91	17.62	17.83	11,677
21 Jun 17	17.88440 +0.16	17.96	17.71	17.83	31,044
20 Jun 17	17.72100 +0.21	18.20	17.72	17.83	40,801
19 Jun 17	17.51290 -0.17	18.11	17.48	17.83	33,089
16 Jun 17	17.68380 +1.25	17.77	16.38	16.42	40,677
15 Jun 17	16.43560 -0.20	16.51	16.21	16.36	19,115
14 Jun 17	16.63620 +0.12	16.75	16.52	16.52	8,545
13 Jun 17	16.51730 -0.09	17.04	16.42	16.47	10,671
12 Jun 17	16.60650 -0.51	17.57	16.16	17.20	19,055
09 Jun 17	17.11170 -0.36	17.54	17.09	17.48	9,587
08 Jun 17	17.47580 +0.14	17.68	17.33	17.33	11,263
07 Jun 17	17.33460 +0.05	17.36	17.20	17.28	7,416
06 Jun 17	17.28260 +0.07	17.45	17.16	17.22	6,862
05 Jun 17	17.21570 +0.24	17.46	17.20	17.25	4,610
02 Jun 17	16.97800 -0.13	17.33	16.98	17.11	9,399
01 Jun 17	17.11170 +0.21	17.13	16.96	17.04	7,582
31 May 17	16.90370 -0.72	17.61	16.72	17.61	37,424
30 May 17	17.62440 -0.39	17.98	17.62	17.98	20,209
29 May 17	18.01080 -0.04	18.19	17.83	18.12	19,552
26 May 17	18.05530 +0.19	18.06	17.59	17.86	36,300
25 May 17	17.86220 +0.03	17.89	17.76	17.89	14,270
24 May 17	17.83240 -0.60	18.33	17.76	18.33	59,147
23 May 17	18.43430 +1.46	18.43	16.97	16.98	217,025
22 May 17	16.97050 +0.88	16.97	16.24	16.29	62,355
19 May 17	16.08630 +0.32	16.23	15.75	15.75	23,126
18 May 17	15.76680 -0.21	15.97	15.57	15.97	20,839
17 May 17	15.97490 -0.12	16.10	15.81	16.09	20,765
16 May 17	16.09380 +0.53	16.23	15.90	15.97	49,145
15 May 17	15.56620 -0.41	15.82	15.38	15.69	61,383
12 May 17	15.97490 -1.03	17.34	15.81	17.31	154,107
11 May 17	17.00770 +0.45	17.22	16.56	16.69	28,902
10 May 17	16.56190 -0.21	16.79	16.50	16.77	22,143
09 May 17	16.76990 -0.13	16.91	16.44	16.54	22,554
08 May 17	16.90370 +0.59	16.90	16.42	16.51	34,235
05 May 17	16.30920 +0.27	16.31	15.90	15.90	27,506
04 May 17	16.04180 +0.05	16.05	15.85	16.05	10,373
03 May 17	15.98980 +0.46	15.99	15.45	15.49	18,728
02 May 17	15.52910 -0.20	15.73	15.45	15.73	18,925
28 Apr 17	15.72970 +0.07	15.77	15.34	15.40	33,677
27 Apr 17	15.65540 -0.54	15.90	14.86	15.90	41,802
26 Apr 17	16.19780 -0.09	16.71	15.68	16.54	30,747
25 Apr 17	16.28700 +0.54	16.29	15.81	15.81	32,760
24 Apr 17	15.75200 +0.78	15.76	15.45	15.45	18,752
21 Apr 17	14.97180 -0.24	15.23	14.89	15.12	18,898
20 Apr 17	15.20960 +0.42	15.21	14.79	14.83	12,573
19 Apr 17	14.78610 -0.41	15.23	14.67	15.08	16,140
18 Apr 17	15.19470 -0.41	15.59	15.07	15.45	14,252
13 Apr 17	15.60340 +0.33	15.95	15.12	15.25	27,132
12 Apr 17	15.27650 -0.37	15.74	15.23	15.67	11,634
11 Apr 17	15.64800 -0.64	16.29	15.60	16.29	14,852
10 Apr 17	16.28700 +0.02	16.31	16.17	16.31	5,321
07 Apr 17	16.26470 -0.04	16.31	16.20	16.31	3,821
06 Apr 17	16.30180 -0.01	16.50	16.27	16.47	5,500
05 Apr 17	16.30920 -0.04	16.48	16.31	16.36	6,072
04 Apr 17	16.35380 -0.10	16.53	16.35	16.50	8,142
03 Apr 17	16.45790 +0.02	16.50	16.06	16.44	15,817
31 Mar 17	16.43560 -0.20	16.73	16.43	16.67	14,590
30 Mar 17	16.63620 -0.14	16.90	16.59	16.79	22,234
29 Mar 17	16.77730 +0.36	17.00	16.20	16.41	48,796
28 Mar 17	16.41330 +0.33	16.41	15.95	16.08	29,153
27 Mar 17	16.08630 +0.48	16.09	15.77	15.83	26,656
24 Mar 17	15.60340 -0.38	16.04	15.60	16.00	20,114
23 Mar 17	15.98230 +0.83	16.00	15.06	15.19	19,872
22 Mar 17	15.15010 -0.12	15.37	14.93	15.34	31,248
21 Mar 17	15.26900 -0.04	15.37	15.27	15.31	12,674
20 Mar 17	15.30620 -0.18	15.48	15.26	15.45	12,402
17 Mar 17	15.48450 -0.12	15.70	15.48	15.68	4,674
16 Mar 17	15.60340 +0.04	15.70	15.45	15.57	10,521
15 Mar 17	15.55880 +0.19	15.75	15.23	15.32	20,079
14 Mar 17	15.36560 -0.22	15.93	15.33	15.59	35,138
13 Mar 17	15.58110 -0.02	15.75	15.58	15.75	10,203
10 Mar 17	15.60340 -0.15	16.02	15.60	15.75	34,718
09 Mar 17	15.75200 -0.19	16.04	15.60	16.04	28,060
08 Mar 17	15.93770 -0.78	16.64	15.90	16.40	45,731
07 Mar 17	16.71790 +1.71	16.85	15.34	15.34	76,073
06 Mar 17	15.00900 -0.15	15.23	14.86	15.19	12,307
03 Mar 17	15.15760 +0.30	15.39	14.93	15.02	15,535
02 Mar 17	14.86040 +0.01	15.21	14.86	15.00	10,822
01 Mar 17	14.85290 -0.23	15.17	14.85	15.11	12,505
28 Feb 17	15.08330 +0.62	15.08	14.49	14.50	21,078
27 Feb 17	14.46660 -0.52	15.11	14.40	15.08	38,115
24 Feb 17	14.98670 -0.51	15.73	14.95	15.54	40,248
23 Feb 17	15.49940 -1.48	16.35	15.45	16.33	94,971
22 Feb 17	16.97800 -0.22	17.28	16.61	16.99	14,617
21 Feb 17	17.20090 +0.29	17.23	16.91	16.94	10,145
20 Feb 17	16.91110 -0.27	17.18	16.80	17.02	8,171
17 Feb 17	17.17860 -0.13	17.31	16.72	17.31	7,065
16 Feb 17	17.31230 +0.15	17.36	17.16	17.17	9,774
15 Feb 17	17.16370 +0.33	17.36	16.84	16.84	10,053
14 Feb 17	16.83680 -0.33	16.92	16.61	16.89	13,006
13 Feb 17	17.17110 -0.22	17.39	17.05	17.38	7,471
10 Feb 17	17.38660 +0.26	17.42	16.82	17.13	9,471
09 Feb 17	17.12660 +0.17	17.30	16.47	16.96	14,932
08 Feb 17	16.95570 -0.45	17.38	16.72	17.37	9,037
07 Feb 17	17.40890 +0.18	17.41	16.92	17.07	15,726
06 Feb 17	17.23060 -0.08	17.46	17.23	17.28	17,207
03 Feb 17	17.31230 +0.04	17.39	17.24	17.28	13,548
02 Feb 17	17.27520 +0.59	17.39	16.72	16.72	14,195
01 Feb 17	16.68080 -0.04	16.79	16.52	16.70	6,087
31 Jan 17	16.71790 +0.19	16.78	16.52	16.52	16,798
30 Jan 17	16.52470 -0.33	17.02	16.01	16.85	27,547
27 Jan 17	16.85170 -0.68	17.46	16.81	17.39	15,231
26 Jan 17	17.53520 -0.03	17.64	17.28	17.56	28,437
25 Jan 17	17.56490 +0.34	17.57	17.22	17.22	25,336
24 Jan 17	17.22320 +0.25	17.26	16.86	16.98	9,987
23 Jan 17	16.97800 -0.19	17.22	16.64	17.22	15,299
20 Jan 17	17.16370 +0.03	17.26	17.08	17.13	22,673
19 Jan 17	17.13400 +0.04	17.13	16.50	17.08	27,921
18 Jan 17	17.08940 +0.00	17.33	16.92	17.05	17,454
17 Jan 17	17.08940 +0.37	17.16	16.38	16.71	27,215
16 Jan 17	16.71790 -0.23	17.01	16.70	17.01	7,461
13 Jan 17	16.94820 +0.01	17.02	16.79	16.96	20,078
12 Jan 17	16.94080 +0.13	17.04	16.79	16.81	24,909
11 Jan 17	16.80710 +0.42	16.81	16.58	16.59	24,294
10 Jan 17	16.38360 +0.05	16.68	16.34	16.34	22,975
09 Jan 17	16.33150 -0.18	16.53	16.33	16.35	8,187
06 Jan 17	16.50990 +0.31	16.51	15.98	16.20	25,615
05 Jan 17	16.19780 +0.22	16.31	15.91	15.91	11,471
04 Jan 17	15.97490 +0.25	15.97	15.73	15.76	8,125
03 Jan 17	15.72970 -0.34	16.27	15.69	16.09	13,773
02 Jan 17	16.07150 +0.37	16.07	15.68	15.74	13,048
30 Dec 16	15.70000 +0.10	15.75	15.53	15.60	10,827
29 Dec 16	15.60340 -0.02	15.71	15.53	15.68	10,835
28 Dec 16	15.62570 +0.10	15.77	15.43	15.54	16,978
27 Dec 16	15.52910 +0.41	15.60	15.16	15.16	30,391
23 Dec 16	15.12040 -0.10	15.27	15.12	15.23	11,860
22 Dec 16	15.22440 +0.42	15.45	14.80	14.80	15,050
21 Dec 16	14.80090 -0.01	14.82	14.69	14.81	11,059
20 Dec 16	14.80840 -0.05	14.97	14.79	14.86	4,505
19 Dec 16	14.86040 -0.06	14.93	14.79	14.93	5,720
16 Dec 16	14.91980 -0.11	15.01	14.85	15.01	6,016
15 Dec 16	15.03130 +0.08	15.06	14.73	14.97	9,688
14 Dec 16	14.94950 +0.01	14.96	14.84	14.86	6,667
13 Dec 16	14.93470 +0.06	14.97	14.86	14.93	4,796
12 Dec 16	14.87520 +0.07	14.93	14.80	14.80	7,347
09 Dec 16	14.80090 -0.17	14.97	14.72	14.97	7,126
08 Dec 16	14.97180 +0.04	15.08	14.80	14.97	15,107
07 Dec 16	14.93470 -0.10	15.27	14.87	15.08	7,172
06 Dec 16	15.03870 +0.15	15.08	14.78	14.90	4,405
05 Dec 16	14.89010 +0.22	15.08	14.49	14.53	12,873
02 Dec 16	14.66720 -0.16	14.84	14.64	14.84	4,287
01 Dec 16	14.83060 -0.15	15.08	14.79	15.08	3,639
30 Nov 16	14.97920 +0.02	15.32	14.86	14.96	8,296
29 Nov 16	14.95700 -0.24	15.31	14.96	15.19	2,438
28 Nov 16	15.19470 -0.07	15.57	14.86	15.26	14,350
25 Nov 16	15.26160 +0.70	15.26	14.56	14.57	17,437
24 Nov 16	14.56320 +0.42	14.56	14.12	14.14	10,896
23 Nov 16	14.13960 -0.25	14.42	14.12	14.42	5,311
22 Nov 16	14.39230 +0.12	14.48	14.24	14.34	4,303
21 Nov 16	14.27340 -0.02	14.47	14.24	14.43	3,685
18 Nov 16	14.29570 +0.17	14.36	14.12	14.12	5,133
17 Nov 16	14.12480 -0.21	14.33	14.12	14.33	3,927
16 Nov 16	14.33280 -0.15	14.49	14.12	14.43	8,508
15 Nov 16	14.48140 +0.04	14.57	14.44	14.49	3,749
14 Nov 16	14.43680 -0.01	14.49	14.30	14.45	4,508
11 Nov 16	14.44430 +0.07	14.49	14.30	14.30	5,008
10 Nov 16	14.37740 +0.59	14.59	13.86	13.86	7,875
09 Nov 16	13.78300 -0.29	14.16	12.86	13.89	18,250
08 Nov 16	14.07280 -0.12	14.25	14.05	14.19	5,479
07 Nov 16	14.19160 -0.01	14.41	14.15	14.23	5,176
04 Nov 16	14.20650 -0.09	14.33	14.19	14.33	5,482
03 Nov 16	14.29570 -0.12	14.38	14.25	14.37	3,919
02 Nov 16	14.41460 -0.08	14.49	14.21	14.49	12,801
01 Nov 16	14.49630 -0.06	14.60	14.49	14.56	3,280
31 Oct 16	14.55570 +0.00	14.86	14.49	14.56	10,303
28 Oct 16	14.55570 -0.10	14.88	14.54	14.67	8,524
27 Oct 16	14.65970 -0.27	14.93	14.66	14.93	6,826
26 Oct 16	14.92720 +0.22	14.93	14.71	14.86	10,955
25 Oct 16	14.71180 -0.25	14.96	14.64	14.96	14,896
24 Oct 16	14.96440 -0.45	15.51	14.88	15.42	8,540
21 Oct 16	15.41020 +0.65	15.49	14.82	14.84	22,405
20 Oct 16	14.76380 -0.13	14.90	14.76	14.90	6,615
19 Oct 16	14.89750 +0.06	15.08	14.85	14.86	5,813
18 Oct 16	14.83810 +0.05	14.86	14.79	14.79	31,601
17 Oct 16	14.78610 +0.04	15.19	14.79	15.08	10,561
14 Oct 16	14.74890 +0.12	14.85	14.67	14.67	5,321
13 Oct 16	14.63000 -0.08	14.71	14.58	14.71	4,938
12 Oct 16	14.71180 +0.14	14.86	14.62	14.62	10,337
11 Oct 16	14.57060 -0.36	14.93	14.57	14.90	12,682
10 Oct 16	14.93470 -0.22	15.16	14.90	15.16	4,895
07 Oct 16	15.15760 +0.03	15.23	15.08	15.11	6,152
06 Oct 16	15.12780 -0.02	15.15	14.99	15.14	7,588
05 Oct 16	15.15010 +0.22	15.16	14.85	14.97	4,177
04 Oct 16	14.93470 +0.26	15.17	14.70	14.71	26,279
03 Oct 16	14.67460 -0.07	14.80	14.67	14.79	7,724
30 Sep 16	14.74890 -0.10	14.86	14.70	14.86	15,461
29 Sep 16	14.85290 -0.42	15.05	14.76	15.05	30,157
28 Sep 16	15.26900 -0.48	15.60	15.23	15.60	14,329
27 Sep 16	15.75200 +0.30	15.97	15.42	15.45	12,605
26 Sep 16	15.44730 -0.16	15.60	15.40	15.60	8,085
23 Sep 16	15.60340 +0.08	15.60	15.44	15.55	6,775
22 Sep 16	15.52160 +0.07	15.60	15.45	15.46	9,632
21 Sep 16	15.45480 +0.41	15.53	15.19	15.23	14,603
20 Sep 16	15.04610 -0.19	15.28	15.04	15.27	16,525
19 Sep 16	15.23190 -0.07	15.34	15.22	15.31	9,182
16 Sep 16	15.30620 -0.16	15.46	15.19	15.42	10,432
15 Sep 16	15.46220 -0.25	15.75	15.43	15.75	7,650
14 Sep 16	15.71480 +0.19	15.83	15.44	15.60	11,658
13 Sep 16	15.52910 +0.00	15.60	15.43	15.53	6,749
12 Sep 16	15.52910 -0.42	15.80	15.12	15.80	22,549
09 Sep 16	15.95260 -0.39	16.35	15.59	16.35	35,099
08 Sep 16	16.34640 +0.63	16.35	15.71	15.71	32,493
07 Sep 16	15.71480 -0.05	15.83	15.68	15.80	4,027
06 Sep 16	15.76680 -0.12	15.95	15.77	15.89	4,250
05 Sep 16	15.88570 -0.01	15.93	15.79	15.90	6,591
02 Sep 16	15.89320 +0.03	15.89	15.81	15.86	3,537
01 Sep 16	15.86340 -0.04	15.92	15.83	15.92	5,418
31 Aug 16	15.90060 -0.03	15.94	15.83	15.94	2,303
30 Aug 16	15.93030 -0.04	15.98	15.85	15.98	8,776
29 Aug 16	15.97490 +0.00	16.08	15.91	15.98	3,034
26 Aug 16	15.97490 +0.04	16.16	15.86	16.12	24,589
25 Aug 16	15.93770 -0.07	16.03	15.89	16.00	2,471
24 Aug 16	16.01200 +0.04	16.02	15.97	15.97	4,671
23 Aug 16	15.96750 -0.01	16.01	15.87	15.98	6,147
22 Aug 16	15.97490 -0.07	16.12	15.97	16.04	4,780
19 Aug 16	16.04180 -0.09	16.26	15.85	16.26	5,652
18 Aug 16	16.13090 +0.16	16.23	15.87	15.95	24,663
17 Aug 16	15.97490 +0.11	16.01	15.86	15.86	2,153
16 Aug 16	15.86340 -0.19	16.05	15.83	16.05	4,456
15 Aug 16	16.05660 +0.04	16.14	15.97	16.09	4,943
12 Aug 16	16.01950 -0.10	16.12	16.00	16.12	3,684
11 Aug 16	16.12350 +0.23	16.13	15.89	15.89	7,447
10 Aug 16	15.89320 -0.16	16.05	15.87	16.04	7,379
09 Aug 16	16.04920 +0.01	16.14	15.99	16.11	4,465
08 Aug 16	16.03430 -0.07	16.12	16.01	16.10	7,098
05 Aug 16	16.10860 -0.04	16.15	15.97	16.15	8,053
04 Aug 16	16.15320 +0.03	16.16	16.13	16.15	2,190
03 Aug 16	16.12350 -0.10	16.19	16.03	16.16	6,724
02 Aug 16	16.22750 -0.12	16.35	16.02	16.35	5,200
01 Aug 16	16.34640 +0.33	16.35	16.02	16.02	6,492
29 Jul 16	16.01950 -0.33	16.35	16.02	16.35	7,062
28 Jul 16	16.34640 +0.06	16.35	16.27	16.33	7,650
27 Jul 16	16.28700 +0.17	16.31	15.97	16.12	12,542
26 Jul 16	16.11610 +1.06	16.12	15.40	15.42	36,365
25 Jul 16	15.05350 +0.19	15.11	14.93	15.01	4,641
22 Jul 16	14.86040 -0.23	15.23	14.50	15.17	8,362
21 Jul 16	15.09070 -0.18	15.27	15.05	15.27	3,937
20 Jul 16	15.26900 +0.22	15.27	15.06	15.08	6,090
19 Jul 16	15.05350 -0.22	15.27	15.05	15.27	29,468
18 Jul 16	15.26900 +0.39	15.27	14.88	14.90	6,921
15 Jul 16	14.87520 -0.12	15.00	14.88	14.99	2,737
14 Jul 16	14.99410 +0.00	15.19	14.99	14.99	4,613
13 Jul 16	14.99410 -0.04	15.19	14.99	15.04	7,005
12 Jul 16	15.03870 +0.10	15.05	14.93	14.93	2,782
11 Jul 16	14.94210 +0.09	14.94	14.72	14.85	4,055
08 Jul 16	14.85290 +0.14	14.85	14.64	14.85	6,487
07 Jul 16	14.71180 +0.12	14.73	14.50	14.71	16,540
06 Jul 16	14.59290 -0.12	14.72	14.53	14.71	5,768
05 Jul 16	14.71180 -0.27	14.99	14.71	14.99	3,340
04 Jul 16	14.98670 -0.16	15.14	14.99	15.14	3,090
01 Jul 16	15.14270 -0.04	15.34	14.98	15.19	7,712
30 Jun 16	15.18730 +0.32	15.23	14.91	15.08	3,300
29 Jun 16	14.86780 +0.01	15.31	14.87	14.99	6,851
28 Jun 16	14.86040 +0.35	15.01	14.47	14.51	6,586
27 Jun 16	14.51110 -0.50	14.90	14.51	14.90	14,367
24 Jun 16	15.00900 -0.27	15.37	12.64	13.41	44,258
23 Jun 16	15.27650 -0.03	15.31	15.08	15.16	5,391
22 Jun 16	15.30620 -0.07	15.42	15.13	15.42	4,985
21 Jun 16	15.38050 +0.30	15.71	15.10	15.10	16,768
20 Jun 16	15.07580 +0.59	15.13	14.47	14.49	25,700
17 Jun 16	14.48890 +0.04	14.50	14.45	14.49	9,772
16 Jun 16	14.45170 -0.46	14.91	14.45	14.91	11,433
15 Jun 16	14.91240 +0.04	15.01	14.64	14.86	9,951
14 Jun 16	14.86780 -0.21	15.05	14.86	15.05	6,671
13 Jun 16	15.07580 -0.40	15.38	14.95	15.38	15,947
10 Jun 16	15.47710 -0.34	16.03	15.47	15.71	12,341
09 Jun 16	15.81890 -0.27	16.10	15.77	16.10	6,056
08 Jun 16	16.09380 -0.19	16.29	15.65	16.29	5,142
07 Jun 16	16.28700 +0.05	16.35	16.04	16.23	7,847
06 Jun 16	16.23490 +0.63	16.34	15.50	15.53	15,438
03 Jun 16	15.60340 -0.16	15.96	15.60	15.68	8,403
02 Jun 16	15.75940 -0.19	16.00	15.75	15.97	5,968
01 Jun 16	15.94520 -0.09	16.11	15.90	16.03	4,026
31 May 16	16.03430 -0.35	16.35	15.75	16.35	9,785
30 May 16	16.38360 -0.05	16.49	16.32	16.44	3,199
27 May 16	16.43560 +0.00	16.50	16.35	16.50	3,934
26 May 16	16.43560 +0.20	16.44	16.24	16.24	5,734
25 May 16	16.23490 -0.07	16.38	16.16	16.32	6,541
24 May 16	16.30920 +0.19	16.38	15.94	16.12	12,361
23 May 16	16.12350 +0.04	16.18	15.99	16.05	5,697
20 May 16	16.07890 -0.09	16.18	16.06	16.17	1,579
19 May 16	16.16810 +0.10	16.19	16.04	16.12	3,788
18 May 16	16.06410 -0.14	16.20	15.97	16.16	3,962
17 May 16	16.20520 +0.25	16.38	16.01	16.23	7,272
16 May 16	15.96000 +0.09	15.97	15.83	15.86	2,339
13 May 16	15.87090 +0.00	15.89	15.79	15.89	3,305
12 May 16	15.87090 +0.58	15.88	15.29	15.29	3,299
11 May 16	15.29130 -0.01	15.69	15.29	15.34	5,378
10 May 16	15.30620 -0.04	15.45	15.31	15.35	4,224
09 May 16	15.35080 -0.14	15.49	15.34	15.49	3,991
06 May 16	15.49190 -0.14	15.97	15.33	15.64	7,668
05 May 16	15.63310 +0.01	15.69	15.60	15.62	1,290
04 May 16	15.62570 -0.34	15.97	15.60	15.97	4,587
03 May 16	15.96750 -0.14	16.16	15.97	16.16	4,895
02 May 16	16.10860 +0.15	16.18	15.96	15.97	10,861
29 Apr 16	15.96000 -0.07	16.03	15.75	16.03	4,784
28 Apr 16	16.02690 +0.05	16.04	15.83	15.97	2,629
27 Apr 16	15.97490 -0.01	16.05	15.75	16.05	4,804
26 Apr 16	15.98230 +0.19	16.12	15.79	15.80	15,110
25 Apr 16	15.78910 +0.47	15.79	15.48	15.52	13,411
22 Apr 16	15.32100 +0.01	15.44	15.31	15.34	10,121
21 Apr 16	15.30620 +0.03	15.36	15.24	15.31	5,714
20 Apr 16	15.27650 -0.04	15.37	15.24	15.32	6,167
19 Apr 16	15.32100 -0.16	15.64	15.31	15.48	10,603
18 Apr 16	15.47710 +0.25	15.48	15.19	15.24	9,368
15 Apr 16	15.23190 -0.24	15.59	15.23	15.59	10,838
14 Apr 16	15.46960 +0.13	15.72	15.46	15.53	27,428
13 Apr 16	15.33590 -0.16	15.53	15.19	15.53	20,952
12 Apr 16	15.49940 +0.64	15.53	14.87	14.87	9,034
11 Apr 16	14.86040 -0.04	14.99	14.85	14.90	9,466
08 Apr 16	14.89750 +0.38	14.95	14.62	14.82	7,313
07 Apr 16	14.51860 +0.03	14.86	14.49	14.50	12,100
06 Apr 16	14.48890 -0.37	15.08	14.49	15.05	25,221
05 Apr 16	14.86040 -0.67	15.38	14.51	15.32	40,106
04 Apr 16	15.52910 -1.20	16.56	15.31	16.46	67,386
01 Apr 16	16.73280 +0.27	16.78	16.46	16.52	9,083
31 Mar 16	16.45790 +0.03	16.52	16.43	16.50	13,580
30 Mar 16	16.42810 +0.30	16.50	16.18	16.20	6,885
29 Mar 16	16.12350 +0.07	16.24	16.09	16.09	10,925
24 Mar 16	16.04920 +0.04	16.17	15.94	16.03	9,886
23 Mar 16	16.01200 +0.04	16.26	15.98	15.98	6,060
22 Mar 16	15.97490 -0.25	16.23	15.89	16.23	9,905
21 Mar 16	16.22010 -0.11	16.41	16.20	16.38	9,924
18 Mar 16	16.33150 +0.01	16.44	16.30	16.33	6,959
17 Mar 16	16.32410 -0.16	16.57	16.23	16.50	7,460
16 Mar 16	16.48760 -0.01	16.59	16.44	16.50	3,317
15 Mar 16	16.49500 +0.06	16.87	16.50	16.72	11,008
14 Mar 16	16.43560 -0.16	16.60	16.44	16.60	5,554
11 Mar 16	16.59900 +0.13	16.67	16.48	16.48	7,238
10 Mar 16	16.46530 -0.22	16.75	16.44	16.70	12,386
09 Mar 16	16.68080 +0.01	16.87	16.50	16.66	5,513
08 Mar 16	16.67330 -0.09	16.78	16.67	16.76	2,538
07 Mar 16	16.76250 +0.04	16.86	16.73	16.73	3,978
04 Mar 16	16.71790 +0.18	16.85	16.51	16.54	7,508
03 Mar 16	16.53960 +0.00	16.58	16.49	16.55	5,665
02 Mar 16	16.53960 +0.00	16.91	16.54	16.54	14,621
01 Mar 16	16.53960 -0.24	16.78	16.48	16.78	11,161
29 Feb 16	16.77730 +0.02	16.98	16.76	16.98	5,652
26 Feb 16	16.75510 -0.01	17.02	16.72	16.79	8,691
25 Feb 16	16.76250 +0.49	16.87	15.71	16.40	17,961
24 Feb 16	16.27210 -0.54	16.64	15.97	16.35	25,246
23 Feb 16	16.81450 +0.17	17.30	16.76	16.87	10,901
22 Feb 16	16.64360 +0.14	16.86	16.51	16.51	9,053
19 Feb 16	16.50240 -0.04	16.87	16.50	16.55	6,331
18 Feb 16	16.54700 -0.17	16.87	16.42	16.87	11,854
17 Feb 16	16.71790 -0.05	17.02	16.67	16.78	9,570
16 Feb 16	16.76990 +0.35	17.59	16.50	16.72	17,530
15 Feb 16	16.42070 +1.26	16.70	15.60	15.84	21,541
12 Feb 16	15.16500 +0.10	15.32	15.08	15.08	6,460
11 Feb 16	15.06100 -0.76	15.75	14.90	15.75	9,822
10 Feb 16	15.81890 +0.22	16.48	14.85	15.56	26,395
09 Feb 16	15.59600 -0.64	16.20	15.57	16.20	10,547
08 Feb 16	16.23490 -0.05	16.48	16.12	16.48	8,715
05 Feb 16	16.28700 +0.91	16.50	15.42	15.48	13,011
04 Feb 16	15.37300 -0.23	15.61	15.23	15.61	11,406
03 Feb 16	15.60340 -0.74	16.31	15.57	16.31	14,176
02 Feb 16	16.34640 -0.10	16.50	16.19	16.50	13,311
01 Feb 16	16.45040 -0.39	16.86	16.45	16.85	13,510
29 Jan 16	16.83680 -0.02	17.00	16.84	16.86	3,627
28 Jan 16	16.85910 -0.04	17.04	16.82	16.90	5,764
27 Jan 16	16.89620 +0.00	16.90	16.84	16.90	3,993
26 Jan 16	16.89620 -0.33	17.09	16.83	17.09	7,156
25 Jan 16	17.22320 -0.10	17.56	17.22	17.50	6,091
22 Jan 16	17.32720 +0.46	17.45	16.96	17.03	6,448
21 Jan 16	16.86650 +0.15	16.94	16.73	16.73	5,723
20 Jan 16	16.71790 -0.41	17.02	16.72	17.02	9,027
19 Jan 16	17.12660 -0.18	17.31	17.02	17.31	8,348
18 Jan 16	17.30490 +0.04	17.45	17.02	17.28	12,304
15 Jan 16	17.26030 -0.65	17.96	17.23	17.91	16,149
14 Jan 16	17.90670 +0.00	17.94	17.46	17.94	20,269
13 Jan 16	17.90670 +0.06	18.09	17.85	18.02	11,386
12 Jan 16	17.84730 +0.65	18.09	17.20	17.20	13,131
11 Jan 16	17.19340 +0.14	17.19	17.02	17.13	7,925
08 Jan 16	17.05230 -0.08	17.19	17.02	17.11	6,438
07 Jan 16	17.13400 -0.37	17.42	16.94	17.42	21,694
06 Jan 16	17.50550 -0.16	17.90	17.46	17.90	10,241
05 Jan 16	17.66150 -0.53	18.28	17.65	18.28	13,394
04 Jan 16	18.18910 -0.16	18.46	18.15	18.45	25,375
31 Dec 15	18.34510 +0.09	18.39	18.20	18.26	5,963
30 Dec 15	18.25600 +0.42	18.35	17.87	17.87	11,176
29 Dec 15	17.83990 +0.01	17.94	17.75	17.83	11,384
28 Dec 15	17.82500 +0.22	17.83	17.46	17.61	14,225
24 Dec 15	17.60210 +0.22	17.60	17.38	17.45	4,985
23 Dec 15	17.38660 +0.11	17.46	17.36	17.39	8,646
22 Dec 15	17.27520 +0.04	17.39	17.24	17.29	9,496
21 Dec 15	17.23800 +0.45	17.31	17.09	17.17	10,263
18 Dec 15	16.79220 -0.10	17.04	16.76	17.04	4,385
17 Dec 15	16.88880 +0.13	17.04	16.84	16.86	4,772
16 Dec 15	16.75510 +0.23	16.86	16.53	16.53	3,397
15 Dec 15	16.52470 +0.07	16.71	16.42	16.45	4,522
14 Dec 15	16.45040 -0.42	16.83	16.41	16.78	10,792
11 Dec 15	16.86650 -0.10	16.98	16.72	16.97	6,446
10 Dec 15	16.97050 -0.10	17.08	16.77	17.08	5,706
09 Dec 15	17.07460 +0.25	17.18	16.77	16.83	6,792
08 Dec 15	16.82190 -0.33	17.16	16.82	17.15	6,015
07 Dec 15	17.14890 +0.12	17.20	17.03	17.03	5,152
04 Dec 15	17.03000 +0.16	17.07	16.87	16.87	3,549
03 Dec 15	16.86650 -0.23	17.09	16.87	17.02	6,174
02 Dec 15	17.09680 -0.21	17.31	16.94	17.30	8,204
01 Dec 15	17.30490 -0.08	17.39	17.12	17.39	3,379
30 Nov 15	17.38660 -0.05	17.45	17.31	17.39	6,769
27 Nov 15	17.43860 +0.03	17.45	17.39	17.39	6,137
26 Nov 15	17.40890 +0.16	17.42	17.38	17.39	6,178
25 Nov 15	17.24550 +0.30	17.42	16.87	16.94	15,330
24 Nov 15	16.94080 -0.15	17.09	16.79	17.09	4,836
23 Nov 15	17.08940 -0.10	17.19	16.87	17.19	5,460
20 Nov 15	17.19340 +0.03	17.24	17.09	17.17	2,477
19 Nov 15	17.16370 +0.06	17.24	17.06	17.22	4,595
18 Nov 15	17.10430 -0.05	17.16	16.76	17.16	5,207
17 Nov 15	17.15630 +0.33	17.28	16.79	16.84	9,174
16 Nov 15	16.82190 -0.07	16.87	16.76	16.87	16,454
13 Nov 15	16.89620 -0.31	17.22	16.83	17.21	13,872
12 Nov 15	17.20830 -0.04	17.38	17.21	17.38	4,884
11 Nov 15	17.24550 +0.04	17.42	17.21	17.21	5,664
10 Nov 15	17.20090 +0.19	17.28	17.07	17.13	14,691
09 Nov 15	17.01510 -0.01	17.15	16.96	17.09	11,742
06 Nov 15	17.03000 +0.09	17.07	16.94	16.94	7,199
05 Nov 15	16.94080 +0.03	17.07	16.90	17.05	9,927
04 Nov 15	16.91110 +0.12	16.98	16.72	16.80	6,653
03 Nov 15	16.79220 -0.46	17.24	16.68	17.24	20,531
02 Nov 15	17.25290 -0.04	17.28	16.97	17.12	10,526
30 Oct 15	17.29000 -0.13	17.52	17.16	17.52	4,716
29 Oct 15	17.41630 -0.12	17.68	17.28	17.54	9,127
28 Oct 15	17.53520 +0.11	17.54	17.09	17.45	18,552
27 Oct 15	17.42380 +0.15	17.68	17.28	17.55	34,788
26 Oct 15	17.27520 +0.02	17.39	17.16	17.35	28,657
23 Oct 15	17.25290 +0.05	17.31	16.94	17.22	17,741
22 Oct 15	17.20090 +0.83	17.24	16.37	16.37	12,985
21 Oct 15	16.36870 +0.13	16.41	16.24	16.24	5,283
20 Oct 15	16.24240 -0.16	16.41	16.20	16.41	12,568
19 Oct 15	16.40580 -0.31	16.87	16.40	16.78	15,466
16 Oct 15	16.71790 -0.13	16.94	16.61	16.85	7,012
15 Oct 15	16.85170 +0.15	16.97	16.62	16.71	12,704
14 Oct 15	16.70300 +0.12	16.76	16.59	16.75	2,864
13 Oct 15	16.58420 +0.04	16.70	16.51	16.64	17,928
12 Oct 15	16.54700 +0.07	16.79	16.55	16.69	35,611
09 Oct 15	16.48010 +0.19	16.68	16.46	16.57	15,233
08 Oct 15	16.28700 +0.00	16.42	16.27	16.29	12,636
07 Oct 15	16.28700 -0.19	16.49	16.21	16.49	21,032
06 Oct 15	16.48010 -0.01	16.62	16.40	16.57	8,787
05 Oct 15	16.49500 +0.00	16.68	16.35	16.38	13,454
02 Oct 15	16.49500 -0.19	16.72	16.37	16.69	11,674
01 Oct 15	16.68080 -0.27	17.11	16.64	17.08	5,968
30 Sep 15	16.94820 -0.14	17.16	16.79	17.14	9,622
29 Sep 15	17.08940 -0.13	17.10	16.59	16.87	9,011
28 Sep 15	17.22320 +0.07	17.72	16.93	17.31	11,444
25 Sep 15	17.14890 +0.19	17.61	16.97	16.97	20,359
24 Sep 15	16.96310 -0.67	17.62	16.71	17.54	13,593
23 Sep 15	17.63180 +1.00	17.68	17.13	17.32	21,721
22 Sep 15	16.63620 -0.24	17.09	16.17	17.09	20,079
21 Sep 15	16.87390 -0.23	17.13	16.79	17.09	8,334
18 Sep 15	17.10430 +0.09	17.24	17.07	17.09	16,780
17 Sep 15	17.01510 +0.76	17.25	15.91	16.27	29,741
16 Sep 15	16.25720 +0.18	16.32	15.96	15.97	11,959
15 Sep 15	16.07890 -0.40	16.50	15.60	16.49	23,371
14 Sep 15	16.48010 +0.04	16.68	16.44	16.55	11,218
11 Sep 15	16.44300 -0.92	17.35	16.35	17.35	50,400
10 Sep 15	17.36430 -1.51	18.62	17.23	18.62	45,199
09 Sep 15	18.87270 +0.82	19.18	18.26	18.26	30,875
08 Sep 15	18.05530 +0.82	18.18	17.05	17.40	16,214
07 Sep 15	17.23800 +0.00	17.46	16.83	17.16	13,837
04 Sep 15	17.23800 -0.30	17.66	17.10	17.56	6,385
03 Sep 15	17.53520 +0.01	18.17	17.53	17.53	7,282
02 Sep 15	17.52780 +0.00	17.53	16.88	17.45	40,658
01 Sep 15	17.52780 -0.57	18.09	16.93	18.09	14,722
31 Aug 15	18.09990 -0.16	18.35	18.03	18.26	4,846
28 Aug 15	18.26340 +0.37	18.32	17.61	18.02	11,877
27 Aug 15	17.89190 +0.80	18.01	17.33	17.33	15,193
26 Aug 15	17.09680 -0.22	17.80	16.91	17.33	23,900
25 Aug 15	17.31230 +0.77	17.95	16.35	16.38	30,513
24 Aug 15	16.53960 -1.11	17.20	16.35	17.16	48,712
21 Aug 15	17.64670 +0.17	17.76	16.35	16.94	38,319
20 Aug 15	17.47580 -0.56	18.36	17.28	17.98	28,336
19 Aug 15	18.03310 -0.64	18.67	17.98	18.67	16,972
18 Aug 15	18.67200 +0.00	18.85	18.59	18.67	6,220
17 Aug 15	18.67200 +0.17	18.98	18.58	18.61	6,217
14 Aug 15	18.50120 +0.04	19.10	18.34	18.46	11,110
13 Aug 15	18.46400 +0.04	18.87	18.46	18.46	5,692
12 Aug 15	18.42680 -0.26	18.68	18.20	18.68	16,832
11 Aug 15	18.68690 -0.38	19.30	18.67	19.24	7,484
10 Aug 15	19.06580 +0.70	19.13	18.39	18.40	7,435
07 Aug 15	18.36740 -0.39	18.81	18.32	18.75	17,939
06 Aug 15	18.75380 -0.12	18.95	18.75	18.95	13,065
05 Aug 15	18.87270 +0.13	18.91	18.74	18.78	7,353
04 Aug 15	18.74630 -0.36	19.13	18.66	19.13	9,370
03 Aug 15	19.11040 -0.05	19.34	18.98	19.30	6,485
31 Jul 15	19.16240 -0.10	19.36	19.13	19.27	6,721
30 Jul 15	19.26650 +0.04	19.46	19.15	19.32	7,156
29 Jul 15	19.22930 -0.72	20.05	19.13	19.95	14,698
28 Jul 15	19.95000 +0.79	19.99	19.32	19.32	16,652
27 Jul 15	19.16240 -0.90	20.06	18.76	20.06	33,569
24 Jul 15	20.06150 +0.15	20.06	19.84	19.99	30,607
23 Jul 15	19.91290 +0.43	19.99	19.50	19.50	23,394
22 Jul 15	19.48190 +0.01	19.57	19.30	19.39	8,485
21 Jul 15	19.46710 +0.60	19.65	18.95	19.02	18,103
20 Jul 15	18.86520 +0.12	18.90	18.66	18.74	23,373
17 Jul 15	18.74630 -0.05	18.95	18.75	18.95	8,259
16 Jul 15	18.79840 +0.16	18.89	18.58	18.63	23,449
15 Jul 15	18.64230 +0.07	18.72	18.50	18.61	18,949
14 Jul 15	18.57550 +0.08	18.65	18.49	18.65	5,300
13 Jul 15	18.49370 +0.39	18.80	18.16	18.16	18,680
10 Jul 15	18.10740 +0.04	18.39	18.03	18.20	20,131
09 Jul 15	18.06280 +0.16	18.17	17.94	17.98	12,316
08 Jul 15	17.90670 -0.15	18.04	17.85	18.04	10,991
07 Jul 15	18.05530 -0.74	18.80	17.91	18.80	27,901
06 Jul 15	18.79840 -0.22	19.02	18.41	18.73	19,984
03 Jul 15	19.02130 +0.24	19.03	18.65	18.78	10,663
02 Jul 15	18.78350 -0.19	19.20	18.64	18.98	8,751
01 Jul 15	18.97670 +0.73	19.20	18.29	18.29	17,297
30 Jun 15	18.24850 -0.11	18.35	18.20	18.20	13,627
29 Jun 15	18.36000 -0.94	18.58	17.19	18.34	39,149
26 Jun 15	19.29620 -0.30	19.44	19.14	19.44	10,070
25 Jun 15	19.60080 +0.53	19.60	19.01	19.07	16,200
24 Jun 15	19.07330 +0.05	19.12	18.95	19.10	7,662
23 Jun 15	19.02130 +0.24	19.24	18.81	19.02	14,642
22 Jun 15	18.78350 +0.32	18.95	18.54	18.54	10,418
19 Jun 15	18.46400 +0.25	18.54	18.20	18.21	8,300
18 Jun 15	18.21140 -0.30	18.58	18.18	18.52	18,041
17 Jun 15	18.51600 +0.61	18.57	17.83	17.92	14,908
16 Jun 15	17.90670 -0.02	17.92	17.13	17.92	24,105
15 Jun 15	17.92900 -0.71	18.67	17.92	18.65	30,588
12 Jun 15	18.64230 -0.30	18.93	18.58	18.93	10,151
11 Jun 15	18.93950 +0.16	19.17	18.80	18.87	13,704
10 Jun 15	18.78350 -0.01	19.19	18.58	18.90	29,725
09 Jun 15	18.79840 -0.30	19.16	18.62	19.10	17,262
08 Jun 15	19.09560 -0.14	19.56	18.74	19.42	25,210
05 Jun 15	19.23670 -0.80	20.04	18.69	19.99	29,789
04 Jun 15	20.03920 -0.28	20.39	19.69	20.38	34,122
03 Jun 15	20.32150 +0.48	20.38	19.91	20.02	35,574
02 Jun 15	19.84600 +0.27	20.25	19.63	19.94	45,650
01 Jun 15	19.57850 +0.78	20.05	18.95	18.95	56,001
29 May 15	18.79840 +0.12	18.80	18.50	18.59	17,973
28 May 15	18.67950 +0.29	18.69	18.40	18.50	30,501
27 May 15	18.38970 +0.11	18.43	18.24	18.28	11,412
26 May 15	18.27820 +0.00	18.35	18.17	18.28	14,053
25 May 15	18.27820 +0.00	18.41	18.27	18.34	12,010
22 May 15	18.27820 +0.45	18.43	18.13	18.20	36,019
21 May 15	17.83240 +0.01	17.90	17.68	17.83	6,718
20 May 15	17.82500 +0.03	17.91	17.54	17.80	6,967
19 May 15	17.79530 -0.11	18.06	17.71	18.02	14,455
18 May 15	17.90670 +0.11	18.03	17.80	17.80	16,919
15 May 15	17.79530 +0.01	17.87	17.66	17.80	9,818
14 May 15	17.78040 +0.10	17.83	17.62	17.68	6,018
13 May 15	17.67640 +0.21	17.72	17.47	17.47	8,853
12 May 15	17.46840 -0.18	17.61	17.25	17.61	14,852
11 May 15	17.64670 +0.26	17.65	17.31	17.39	13,658
08 May 15	17.38660 -0.30	17.69	17.24	17.68	18,790
07 May 15	17.68380 -0.07	17.76	17.10	17.74	30,130
06 May 15	17.75070 +0.03	17.80	17.68	17.72	9,801
05 May 15	17.72100 -0.25	18.02	17.68	17.97	13,705
04 May 15	17.96620 +0.17	17.98	17.69	17.83	20,430
30 Apr 15	17.79530 +0.32	17.80	16.73	17.48	44,161
29 Apr 15	17.47580 -0.35	17.90	17.47	17.83	20,018
28 Apr 15	17.82500 -0.19	18.06	17.72	18.06	23,411
27 Apr 15	18.01820 +0.30	18.13	17.72	18.06	49,390
24 Apr 15	17.72100 -0.16	17.87	17.72	17.83	25,544
23 Apr 15	17.87700 -0.09	17.99	17.73	17.97	17,678
22 Apr 15	17.96620 -0.73	18.82	17.73	18.80	44,847
21 Apr 15	18.69430 +0.16	19.01	18.54	18.55	67,929
20 Apr 15	18.53830 +0.59	18.54	17.71	17.95	64,354
17 Apr 15	17.95130 +0.12	18.20	17.88	17.98	37,246
16 Apr 15	17.83240 -0.22	18.02	17.05	17.98	43,003
15 Apr 15	18.05530 +0.85	18.20	17.20	17.20	83,018
14 Apr 15	17.20090 -0.47	17.72	17.07	17.68	27,578
13 Apr 15	17.66900 +0.47	17.75	17.22	17.28	44,882
10 Apr 15	17.20090 +0.11	17.20	17.02	17.16	22,742
09 Apr 15	17.08940 +0.07	17.16	17.01	17.09	46,557
08 Apr 15	17.02250 -0.44	17.56	17.00	17.47	26,777
07 Apr 15	17.46090 +0.52	17.88	16.99	16.99	99,256
02 Apr 15	16.94080 +1.19	16.94	15.75	16.18	101,820
01 Apr 15	15.75200 +0.52	15.92	15.24	15.38	20,957
31 Mar 15	15.23190 -0.14	15.52	15.23	15.39	14,997
30 Mar 15	15.37300 +0.01	15.45	15.24	15.45	11,098
27 Mar 15	15.36560 -0.01	15.58	15.15	15.57	18,388
26 Mar 15	15.38050 +0.45	15.60	14.93	15.19	56,582
25 Mar 15	14.93470 -0.09	15.07	14.93	15.03	3,133
24 Mar 15	15.02380 +0.02	15.08	14.88	14.99	13,319
23 Mar 15	15.00150 -0.07	15.08	14.93	15.07	6,892
20 Mar 15	15.06840 +0.02	15.16	15.05	15.05	12,808
19 Mar 15	15.04610 +0.13	15.08	14.88	14.93	8,742
18 Mar 15	14.91980 -0.03	14.99	14.88	14.95	6,378
17 Mar 15	14.94950 -0.10	15.10	14.94	15.05	12,834
16 Mar 15	15.05350 -0.18	15.31	15.02	15.31	27,487
13 Mar 15	15.23190 +0.07	15.31	15.16	15.16	6,524
12 Mar 15	15.15760 +0.00	15.38	15.15	15.16	7,591
11 Mar 15	15.15760 +0.16	15.16	14.93	14.97	7,228
10 Mar 15	14.99410 -0.16	15.18	14.99	15.15	6,473
09 Mar 15	15.15760 -0.18	15.45	15.13	15.43	7,146
06 Mar 15	15.33590 +0.30	15.36	14.99	15.03	35,086
05 Mar 15	15.03130 -0.13	15.25	15.02	15.20	15,134
04 Mar 15	15.15760 -0.27	15.43	15.02	15.43	18,965
03 Mar 15	15.42510 -0.13	15.57	15.31	15.56	10,917
02 Mar 15	15.55140 -0.05	15.60	15.36	15.60	16,470
27 Feb 15	15.60340 -0.04	15.96	15.49	15.94	36,016
26 Feb 15	15.64800 +0.21	15.65	15.46	15.49	14,167
25 Feb 15	15.43990 +0.19	15.55	15.31	15.38	18,297
24 Feb 15	15.24670 -0.16	15.51	15.23	15.51	25,914
23 Feb 15	15.40280 +0.08	15.56	15.40	15.45	10,088
20 Feb 15	15.32100 -0.28	15.65	15.31	15.65	11,572
19 Feb 15	15.60340 +0.26	15.65	15.25	15.37	15,580
18 Feb 15	15.34330 -0.19	15.54	15.25	15.49	22,733
17 Feb 15	15.52910 -0.21	15.83	15.46	15.79	19,096
16 Feb 15	15.73710 +0.35	15.74	15.45	15.50	17,019
13 Feb 15	15.38790 -0.07	15.45	15.25	15.34	16,524
12 Feb 15	15.45480 +0.28	15.54	14.99	15.16	12,841
11 Feb 15	15.17240 -0.28	15.45	15.07	15.45	7,969
10 Feb 15	15.45480 -0.04	15.54	14.93	15.53	13,046
09 Feb 15	15.49940 -0.13	15.64	15.31	15.63	10,116
06 Feb 15	15.63310 -0.03	15.67	15.54	15.66	11,339
05 Feb 15	15.66280 +0.45	15.66	15.44	15.44	31,506
04 Feb 15	15.21700 -0.27	15.52	14.49	15.52	17,586
03 Feb 15	15.49190 +0.02	15.55	15.35	15.47	10,073
02 Feb 15	15.46960 +0.04	15.55	15.23	15.46	13,919
30 Jan 15	15.42510 -0.08	15.57	15.25	15.56	13,237
29 Jan 15	15.50680 +0.22	15.56	15.38	15.45	15,289
28 Jan 15	15.29130 +0.10	15.42	15.17	15.19	7,942
27 Jan 15	15.18730 +0.04	15.34	15.16	15.16	10,201
26 Jan 15	15.15010 +0.66	15.15	14.51	14.55	12,605
23 Jan 15	14.48890 +0.01	14.61	14.47	14.53	20,102
22 Jan 15	14.47400 -0.10	14.65	14.45	14.58	13,530
21 Jan 15	14.57060 -0.14	14.73	14.46	14.69	16,718
20 Jan 15	14.71180 -0.12	14.85	14.67	14.83	9,084
19 Jan 15	14.83060 +0.00	14.88	14.56	14.84	9,495
16 Jan 15	14.83060 -0.37	15.20	14.12	15.20	31,601
15 Jan 15	15.20220 -0.23	15.57	15.16	15.44	11,595
14 Jan 15	15.43250 -0.01	15.45	15.31	15.45	9,191
13 Jan 15	15.44730 +0.21	15.57	15.24	15.24	11,334
12 Jan 15	15.23930 +0.12	15.27	15.12	15.13	7,987
09 Jan 15	15.12040 +0.25	15.21	14.94	15.07	15,538
08 Jan 15	14.87520 +0.48	15.24	14.40	14.45	29,407
07 Jan 15	14.39970 +0.12	14.78	14.39	14.59	17,683
06 Jan 15	14.28080 -0.01	14.67	14.28	14.29	18,607
05 Jan 15	14.28820 +0.77	15.16	13.93	14.11	37,558
02 Jan 15	13.52290 +0.14	13.86	13.41	13.49	16,621
31 Dec 14	13.38180 -0.10	13.57	13.37	13.49	13,849
30 Dec 14	13.48580 -0.04	13.57	13.46	13.52	12,365
29 Dec 14	13.52290 -0.24	14.08	13.49	14.08	17,876
24 Dec 14	13.76070 -0.03	13.89	13.76	13.79	7,591
23 Dec 14	13.79040 -0.56	14.37	13.75	14.24	15,392
22 Dec 14	14.35510 -0.21	14.57	14.30	14.57	4,922
19 Dec 14	14.56320 +0.08	14.90	14.30	14.67	11,195
18 Dec 14	14.48140 +0.56	14.48	13.93	14.04	24,351
17 Dec 14	13.92420 +0.18	13.97	13.78	13.78	16,267
16 Dec 14	13.74580 -0.22	13.98	13.47	13.97	25,143
15 Dec 14	13.96870 -0.82	14.84	13.84	14.84	20,411
12 Dec 14	14.78610 -0.24	15.02	14.44	15.02	18,363
11 Dec 14	15.02380 -0.42	15.44	14.45	15.44	37,515
10 Dec 14	15.43990 -0.05	15.48	15.31	15.45	19,744
09 Dec 14	15.49190 -0.33	15.83	15.49	15.83	19,591
08 Dec 14	15.82630 +0.07	16.00	15.83	15.97	30,595
05 Dec 14	15.75200 +0.12	15.96	15.63	15.64	28,214
04 Dec 14	15.63310 +0.17	15.85	15.52	15.85	19,841
03 Dec 14	15.46220 -0.03	15.48	15.27	15.45	8,820
02 Dec 14	15.49190 -0.26	15.79	15.44	15.75	9,479
01 Dec 14	15.75200 +0.31	15.83	15.42	15.44	21,691
28 Nov 14	15.43990 -0.12	15.59	15.42	15.57	13,005
27 Nov 14	15.55880 +0.66	15.60	15.08	15.08	34,665
26 Nov 14	14.89750 +0.41	15.00	14.53	14.56	29,102
25 Nov 14	14.48890 +0.07	14.53	14.41	14.41	8,518
24 Nov 14	14.41460 +0.25	14.47	14.14	14.18	15,601
21 Nov 14	14.16940 +0.15	14.22	14.07	14.12	13,440
20 Nov 14	14.02080 +0.00	14.10	13.97	14.02	6,231
19 Nov 14	14.02080 +0.04	14.10	13.98	13.98	2,589
18 Nov 14	13.97620 -0.25	14.22	13.89	14.22	8,002
17 Nov 14	14.22140 +0.09	14.24	14.15	14.19	6,682
14 Nov 14	14.13220 -0.05	14.25	14.07	14.18	6,223
13 Nov 14	14.18420 +0.22	14.19	13.99	14.12	6,577
12 Nov 14	13.96870 +0.11	14.02	13.86	13.89	5,288
11 Nov 14	13.85730 +0.04	13.86	13.75	13.82	2,881
10 Nov 14	13.82010 +0.07	13.86	13.74	13.75	4,477
07 Nov 14	13.74580 +0.26	13.75	13.49	13.49	5,106
06 Nov 14	13.48580 +0.07	13.53	13.37	13.43	13,689
05 Nov 14	13.41150 -0.01	13.43	13.27	13.42	6,470
04 Nov 14	13.41890 -0.21	13.63	13.36	13.63	10,028
03 Nov 14	13.62700 -0.05	13.68	13.56	13.68	4,845
31 Oct 14	13.67900 -0.10	13.79	13.61	13.79	9,390
30 Oct 14	13.78300 -0.19	13.97	13.67	13.97	9,740
29 Oct 14	13.96870 +0.13	13.97	13.84	13.84	7,760
28 Oct 14	13.83500 +0.01	13.97	13.80	13.82	6,984
27 Oct 14	13.82010 -0.47	14.18	13.49	14.18	19,972
24 Oct 14	14.28820 -0.25	14.67	14.19	14.64	9,689
23 Oct 14	14.54090 +0.33	14.78	14.27	14.30	42,908
22 Oct 14	14.21390 +0.02	14.33	13.34	14.19	28,470
21 Oct 14	14.19160 +0.01	14.21	14.06	14.12	21,595
20 Oct 14	14.17680 +0.36	14.30	14.09	14.12	42,991
17 Oct 14	13.82010 +0.58	13.89	13.19	13.19	9,335
16 Oct 14	13.24060 -0.36	13.87	13.00	13.63	18,437
15 Oct 14	13.60470 +0.33	13.92	13.37	13.53	120,672
14 Oct 14	13.27030 -0.01	13.29	13.00	13.29	8,807
13 Oct 14	13.28520 -0.21	13.50	12.93	13.34	15,384
10 Oct 14	13.49320 -0.59	14.07	13.37	14.07	17,087
09 Oct 14	14.08760 +0.15	14.11	13.95	14.07	9,897
08 Oct 14	13.93900 -0.16	14.16	13.94	14.16	8,210
07 Oct 14	14.09510 -0.54	14.67	13.63	14.67	27,535
06 Oct 14	14.63750 +0.01	14.70	14.62	14.67	8,634
03 Oct 14	14.63000 -0.04	14.71	14.60	14.67	10,641
02 Oct 14	14.67460 -0.07	14.77	14.58	14.70	10,046
01 Oct 14	14.74890 -0.10	14.86	14.56	14.85	11,589
30 Sep 14	14.85290 +0.07	14.85	14.64	14.79	11,369
29 Sep 14	14.78610 -0.07	14.93	14.71	14.86	8,270
26 Sep 14	14.86040 +0.00	14.86	14.79	14.85	14,682
25 Sep 14	14.86040 -0.01	15.08	14.85	14.93	32,458
24 Sep 14	14.86780 +0.32	15.01	14.58	14.58	24,821
23 Sep 14	14.54830 +0.20	14.58	14.33	14.38	14,333
22 Sep 14	14.34770 +0.00	14.40	14.19	14.35	6,390
19 Sep 14	14.34770 +0.00	14.49	14.27	14.38	10,003
18 Sep 14	14.34770 +0.04	14.47	14.29	14.30	9,722
17 Sep 14	14.30310 -0.12	14.43	14.30	14.42	4,772
16 Sep 14	14.42200 -0.07	14.53	14.37	14.49	6,147
15 Sep 14	14.48890 -0.01	14.57	14.36	14.56	5,217
12 Sep 14	14.50370 +0.39	14.56	14.30	14.41	10,514
11 Sep 14	14.11730 +0.07	14.57	13.63	14.16	17,189
10 Sep 14	14.05050 -0.25	14.48	14.05	14.33	8,423
09 Sep 14	14.29570 +0.03	14.44	14.15	14.28	10,131
08 Sep 14	14.26590 -0.71	14.97	14.12	14.97	18,703
05 Sep 14	14.97180 -0.04	15.16	14.86	15.08	13,386
04 Sep 14	15.00900 +0.22	15.16	14.89	15.01	16,510
03 Sep 14	14.78610 +0.39	14.90	14.38	14.56	18,063
02 Sep 14	14.39970 +0.12	14.59	14.28	14.28	8,846
01 Sep 14	14.28080 +0.30	14.28	14.06	14.12	10,417
29 Aug 14	13.97620 -0.14	14.15	13.86	14.12	7,646
28 Aug 14	14.11730 +0.21	14.22	13.99	14.01	8,922
27 Aug 14	13.90930 -0.04	14.01	13.91	13.98	6,909
26 Aug 14	13.95390 +0.30	13.98	13.69	13.69	5,439
25 Aug 14	13.65670 +0.07	13.69	13.52	13.60	5,899
22 Aug 14	13.58980 -0.07	13.80	13.51	13.68	4,692
21 Aug 14	13.66410 +0.18	13.66	13.49	13.57	2,704
20 Aug 14	13.48580 -0.19	13.80	13.30	13.67	8,839
19 Aug 14	13.67150 +0.72	13.80	13.08	13.08	20,805
18 Aug 14	12.95080 +0.62	13.15	12.44	12.74	15,703
15 Aug 14	12.32670 +0.74	12.48	11.67	11.67	28,425
14 Aug 14	11.59110 +0.42	11.62	11.18	11.24	8,968
13 Aug 14	11.17500 +0.06	11.28	11.15	11.16	7,048
12 Aug 14	11.11560 +0.11	11.30	11.03	11.07	9,655
11 Aug 14	11.00410 -0.29	11.12	10.85	10.86	31,350
08 Aug 14	11.29390 -0.22	11.52	11.15	11.44	13,990
07 Aug 14	11.51680 -0.06	11.62	11.50	11.59	6,857
06 Aug 14	11.57620 -0.16	11.76	11.57	11.67	13,431
05 Aug 14	11.73970 +0.17	12.01	11.55	11.55	24,354
04 Aug 14	11.56880 -0.44	11.89	11.15	11.89	41,433
01 Aug 14	12.00720 -0.31	12.32	11.97	12.31	19,496
31 Jul 14	12.31920 -0.28	12.97	12.30	12.74	21,748
30 Jul 14	12.59420 -0.68	13.26	12.26	13.26	39,581
29 Jul 14	13.27770 -0.47	13.82	13.16	13.75	24,979
28 Jul 14	13.74580 -0.15	13.86	12.85	13.86	43,040
25 Jul 14	13.89440 -0.19	14.08	13.89	14.08	10,650
24 Jul 14	14.08020 +0.19	14.08	13.81	13.89	13,716
23 Jul 14	13.89440 +0.06	14.02	13.84	13.89	3,713
22 Jul 14	13.83500 +0.07	14.02	13.73	13.76	15,734
21 Jul 14	13.76070 -0.10	14.01	13.68	13.89	9,858
18 Jul 14	13.85730 -0.20	14.06	13.78	14.05	11,833
17 Jul 14	14.05790 -0.50	14.50	14.05	14.50	12,915
16 Jul 14	14.55570 +0.06	14.63	14.48	14.50	7,476
15 Jul 14	14.49630 -0.02	14.60	14.50	14.53	2,606
14 Jul 14	14.51860 +0.14	14.82	14.41	14.49	7,190
11 Jul 14	14.37740 +0.45	14.60	13.98	13.98	9,728
10 Jul 14	13.93160 -0.95	14.96	13.60	14.88	23,600
09 Jul 14	14.88270 -0.01	15.00	14.86	14.90	4,840
08 Jul 14	14.89750 -0.11	15.01	14.86	15.01	15,276
07 Jul 14	15.00900 -0.56	15.57	14.90	15.57	12,511
04 Jul 14	15.57370 -0.10	15.66	15.45	15.64	5,273
03 Jul 14	15.67030 +0.43	15.68	15.27	15.27	40,254
02 Jul 14	15.23930 +0.68	15.28	14.58	14.85	27,321
01 Jul 14	14.56320 -0.04	14.73	14.56	14.56	11,814
30 Jun 14	14.60770 +0.00	14.76	14.56	14.67	5,868
27 Jun 14	14.60770 -0.19	14.79	14.56	14.76	6,409
26 Jun 14	14.80090 +0.02	14.88	14.56	14.82	17,478
25 Jun 14	14.77860 -0.30	15.12	14.76	15.12	14,064
24 Jun 14	15.08330 -0.25	15.34	15.08	15.34	13,597
23 Jun 14	15.33590 -0.13	15.53	15.25	15.45	9,529
20 Jun 14	15.46220 +0.01	15.59	15.43	15.52	17,046
19 Jun 14	15.45480 -0.25	15.90	15.43	15.90	23,259
18 Jun 14	15.70740 +0.22	15.92	15.58	15.60	23,146
17 Jun 14	15.49190 +0.06	15.60	15.37	15.49	11,601
16 Jun 14	15.43250 -0.17	15.68	15.16	15.60	21,002
13 Jun 14	15.60340 -0.13	15.79	15.60	15.68	25,828
12 Jun 14	15.72970 -0.09	15.86	15.60	15.72	11,973
11 Jun 14	15.81890 -0.04	16.05	15.71	15.90	20,856
10 Jun 14	15.86340 -0.07	15.93	15.39	15.92	29,850
09 Jun 14	15.93770 +0.58	16.09	15.27	15.37	40,640
06 Jun 14	15.35820 +0.05	15.43	15.28	15.31	10,173
05 Jun 14	15.30620 +0.14	15.42	15.16	15.28	14,222
04 Jun 14	15.16500 -0.04	15.31	15.16	15.24	6,932
03 Jun 14	15.20960 -0.43	15.42	15.19	15.39	15,018
02 Jun 14	15.64050 +0.19	15.68	15.36	15.45	17,312
30 May 14	15.44730 +0.09	15.45	15.30	15.45	7,173
29 May 14	15.35820 +0.02	15.45	15.23	15.38	4,074
28 May 14	15.33590 -0.10	15.45	15.27	15.44	13,588
27 May 14	15.43990 +0.06	15.60	15.31	15.38	17,890
26 May 14	15.38050 -0.45	15.83	15.35	15.83	16,386
23 May 14	15.82630 +0.32	16.26	15.31	15.54	23,517
22 May 14	15.50680 -0.07	15.71	15.33	15.71	5,471
21 May 14	15.57370 -0.03	15.71	14.87	15.71	17,571
20 May 14	15.60340 +0.23	15.90	15.19	15.25	18,513
19 May 14	15.37300 -0.24	15.60	15.34	15.60	7,290
16 May 14	15.61080 -0.51	16.12	15.19	16.12	34,763
15 May 14	16.12350 -0.01	16.20	15.97	16.20	11,509
14 May 14	16.13840 +0.16	16.34	15.97	16.09	18,349
13 May 14	15.97490 +0.06	16.05	15.83	15.93	7,923
12 May 14	15.91540 +0.04	16.09	15.87	16.09	9,166
09 May 14	15.87090 -0.25	16.35	15.73	16.20	12,144
08 May 14	16.11610 +0.15	16.16	15.94	16.12	5,054
07 May 14	15.96750 -0.17	16.15	15.69	16.15	9,075
06 May 14	16.13840 +0.19	16.35	15.87	16.35	7,557
05 May 14	15.95260 -0.55	16.64	15.61	16.57	27,092
02 May 14	16.50240 +0.26	16.72	16.35	16.50	20,538
30 Apr 14	16.24240 +0.27	16.51	16.05	16.30	19,959
29 Apr 14	15.97490 -0.32	16.44	15.97	16.35	20,023
28 Apr 14	16.29440 +1.10	16.44	15.50	15.80	60,847
25 Apr 14	15.19470 -0.08	15.48	14.80	15.48	17,926
24 Apr 14	15.27650 -0.18	15.80	15.14	15.45	8,736
23 Apr 14	15.45480 +0.00	15.83	15.23	15.45	12,092
22 Apr 14	15.45480 +0.22	15.58	15.11	15.43	22,815
17 Apr 14	15.23930 +0.66	15.56	14.56	14.64	22,139
16 Apr 14	14.57800 -0.05	14.73	14.53	14.64	21,864
15 Apr 14	14.63000 -0.23	14.86	14.55	14.64	21,388
14 Apr 14	14.86040 -0.43	15.09	14.75	15.07	16,492
11 Apr 14	15.29130 -0.50	15.69	14.93	15.69	16,408
10 Apr 14	15.78910 +0.10	15.93	15.38	15.93	16,601
09 Apr 14	15.69250 -0.31	16.12	15.69	15.94	11,366
08 Apr 14	16.00460 -0.21	16.31	15.87	16.31	14,013
07 Apr 14	16.21270 +0.30	16.31	15.88	16.05	20,382
04 Apr 14	15.91540 -0.36	16.35	15.87	16.27	23,311
03 Apr 14	16.27210 +0.30	16.31	16.12	16.12	27,702
02 Apr 14	15.97490 +0.56	16.57	15.80	16.57	79,459
01 Apr 14	15.41020 -0.19	15.68	15.34	15.68	18,617
31 Mar 14	15.60340 -0.26	16.09	15.57	15.97	28,907
28 Mar 14	15.86340 +1.06	15.86	14.82	14.85	39,709
27 Mar 14	14.80090 -0.26	15.49	14.58	15.49	42,874
26 Mar 14	15.06100 +1.24	15.40	13.82	13.82	72,399
25 Mar 14	13.82010 -0.27	14.07	13.81	14.04	20,984
24 Mar 14	14.08760 -0.77	14.86	13.84	14.86	54,985
21 Mar 14	14.86040 -0.15	15.16	14.81	15.16	9,134
20 Mar 14	15.00900 -0.52	15.64	14.91	15.60	12,202
19 Mar 14	15.52910 +0.41	15.53	14.82	15.19	18,765
18 Mar 14	15.12040 +0.26	15.16	14.79	15.05	23,448
17 Mar 14	14.86040 -0.06	15.45	14.86	14.91	21,153
14 Mar 14	14.91980 -0.46	15.11	14.71	15.08	30,506
13 Mar 14	15.38050 +0.10	15.72	15.10	15.60	19,511
12 Mar 14	15.27650 -0.96	16.20	14.86	16.20	44,488
11 Mar 14	16.23490 -0.14	17.02	16.05	16.90	20,819
10 Mar 14	16.37610 -1.20	17.68	16.12	17.65	50,246
07 Mar 14	17.57240 -0.04	18.20	17.09	17.68	25,720
06 Mar 14	17.61700 +0.02	18.48	17.57	17.83	30,278
05 Mar 14	17.59470 +0.88	18.02	17.00	17.39	47,340
04 Mar 14	16.71790 +0.90	16.72	16.27	16.27	17,298
03 Mar 14	15.81890 -1.03	16.79	15.24	16.79	27,636
28 Feb 14	16.85170 -0.17	17.40	16.80	17.09	30,936
27 Feb 14	17.02250 -0.01	17.04	16.50	17.04	17,099
26 Feb 14	17.03000 +0.24	17.20	16.65	17.20	9,480
25 Feb 14	16.79220 -0.15	17.40	16.54	16.65	32,270
24 Feb 14	16.94080 -0.41	17.45	16.20	17.45	38,095
21 Feb 14	17.34950 +0.83	17.39	16.27	16.52	22,460
20 Feb 14	16.51730 -0.07	16.58	16.27	16.46	12,513
19 Feb 14	16.58420 -0.30	17.19	16.52	17.19	17,915
18 Feb 14	16.88880 -0.13	17.42	16.89	17.02	12,372
17 Feb 14	17.02250 -0.08	17.46	16.65	17.09	23,419
14 Feb 14	17.10430 +1.48	18.24	16.14	16.91	91,697
13 Feb 14	15.62570 +0.35	16.18	15.24	15.42	45,997
12 Feb 14	15.27650 -0.21	15.74	15.17	15.60	18,575
11 Feb 14	15.48450 -0.07	15.75	15.16	15.33	22,360
10 Feb 14	15.55140 +0.68	15.60	14.86	15.00	35,819
07 Feb 14	14.87520 +0.16	15.75	14.79	15.75	45,045
06 Feb 14	14.71920 +0.18	14.79	13.97	14.56	49,342
05 Feb 14	14.54090 +0.42	15.57	14.17	14.17	39,378
04 Feb 14	14.11730 -0.74	14.50	14.03	14.50	37,336
03 Feb 14	14.85290 -0.39	15.59	14.49	15.34	19,799
31 Jan 14	15.24670 +0.03	15.75	15.16	15.23	33,475
30 Jan 14	15.21700 +0.04	15.38	15.12	15.31	13,249
29 Jan 14	15.17240 -0.22	15.49	14.94	15.28	25,220
28 Jan 14	15.39530 -0.55	15.95	15.37	15.86	15,901
27 Jan 14	15.94520 +0.45	16.57	14.49	15.41	65,422
24 Jan 14	15.49190 -1.09	16.80	15.33	16.42	42,385
23 Jan 14	16.58420 -0.53	17.38	16.42	17.24	31,499
22 Jan 14	17.11170 +0.04	17.83	16.80	17.18	41,548
21 Jan 14	17.06710 -1.51	18.54	16.72	18.50	98,657
20 Jan 14	18.57550 -0.45	19.02	17.87	19.02	82,325
17 Jan 14	19.02870 +3.22	19.88	16.35	16.35	267,928
16 Jan 14	15.80400 +0.13	15.97	15.51	15.83	27,392
15 Jan 14	15.67770 -0.12	15.97	14.93	15.83	52,765
14 Jan 14	15.79660 +0.68	15.89	14.73	15.08	49,279
13 Jan 14	15.12040 +0.54	15.12	14.74	14.86	51,560
10 Jan 14	14.58540 +0.39	14.90	13.85	14.34	63,199
09 Jan 14	14.19160 +0.63	14.42	12.13	13.24	138,435
08 Jan 14	13.56010 -1.23	14.86	13.56	14.86	69,862
07 Jan 14	14.78610 -0.07	14.92	14.49	14.85	133,102
06 Jan 14	14.85290 +0.26	15.14	14.60	14.79	42,103
03 Jan 14	14.59290 -0.41	15.14	14.40	14.86	45,478
02 Jan 14	15.00150 -0.94	15.92	14.93	15.92	59,689
31 Dec 13	15.93770 +0.37	15.97	15.68	15.68	40,227
30 Dec 13	15.56620 +0.48	15.57	14.17	15.01	57,991
27 Dec 13	15.08330 -0.04	15.49	14.49	14.49	85,908
24 Dec 13	15.12040 -0.07	15.23	14.50	15.16	52,710
23 Dec 13	15.18730 +1.66	15.23	13.00	13.37	113,513
20 Dec 13	13.52290 +1.40	13.60	12.13	12.13	95,986
19 Dec 13	12.11860 +0.23	12.31	11.92	12.04	32,948
18 Dec 13	11.88830 -0.48	12.45	11.70	12.37	41,612
17 Dec 13	12.37130 -0.26	12.62	11.20	12.62	153,372
16 Dec 13	12.63130 +1.86	12.63	10.34	10.77	221,174
13 Dec 13	10.77380 -0.42	11.15	9.93	11.00	101,192
12 Dec 13	11.18990 +0.56	11.72	10.25	10.89	209,024
11 Dec 13	10.62520 +1.56	11.00	9.39	9.39	276,052
10 Dec 13	9.06480 +0.70	9.21	8.59	8.62	143,661
09 Dec 13	8.36640 +0.21	8.40	8.17	8.17	10,774
06 Dec 13	8.15830 +0.04	8.17	8.02	8.11	7,740
05 Dec 13	8.11380 +0.05	8.14	7.95	8.10	23,369
04 Dec 13	8.06170 -0.07	8.14	7.88	8.14	15,835
03 Dec 13	8.13600 -0.23	8.37	7.89	8.37	18,041
02 Dec 13	8.36640 +0.06	8.57	8.17	8.54	68,123
29 Nov 13	8.30690 +0.97	8.84	7.43	7.43	161,323
28 Nov 13	7.33360 +0.04	7.33	7.29	7.30	11,500
27 Nov 13	7.29640 -0.02	7.33	7.26	7.32	31,308
26 Nov 13	7.31870 +0.04	7.33	7.27	7.28	19,008
25 Nov 13	7.28160 +0.00	7.30	7.27	7.28	4,674
22 Nov 13	7.28160 -0.01	7.30	7.27	7.29	3,342
21 Nov 13	7.28900 +0.03	7.30	7.26	7.28	8,218
20 Nov 13	7.25930 +0.13	7.33	7.13	7.16	48,141
19 Nov 13	7.13300 +0.04	7.19	7.10	7.10	3,060
18 Nov 13	7.09580 +0.25	7.16	6.85	6.86	3,804
15 Nov 13	6.85060 +0.04	6.87	6.81	6.81	3,135
14 Nov 13	6.80600 +0.00	6.83	6.74	6.81	2,880
13 Nov 13	6.80600 -0.19	6.84	6.75	6.80	6,057
12 Nov 13	6.99920 +0.01	7.09	6.98	6.99	3,239
11 Nov 13	6.99180 -0.19	7.17	6.98	7.17	4,016
08 Nov 13	7.18500 -0.18	7.39	6.95	7.36	9,955
07 Nov 13	7.36330 +0.04	7.39	7.28	7.32	3,669
06 Nov 13	7.31870 +0.00	7.32	7.27	7.32	3,332
05 Nov 13	7.31870 +0.18	7.32	7.17	7.17	6,492
04 Nov 13	7.14040 +0.16	7.17	6.98	6.98	4,916
01 Nov 13	6.98440 -0.04	7.03	6.92	7.03	1,955
31 Oct 13	7.02900 -0.07	7.10	6.71	7.10	9,497
30 Oct 13	7.09580 +0.02	7.14	7.06	7.14	1,538
29 Oct 13	7.07350 +0.12	7.14	6.91	6.95	7,721
28 Oct 13	6.95460 +0.22	7.03	6.78	6.83	12,834
25 Oct 13	6.73170 +0.04	7.04	6.69	6.69	16,932
24 Oct 13	6.69460 +0.04	6.72	6.66	6.72	2,481
23 Oct 13	6.65000 -0.05	6.72	6.65	6.72	1,182
22 Oct 13	6.70200 +0.06	6.70	6.64	6.64	9,115
21 Oct 13	6.64260 +0.19	6.65	6.46	6.46	3,444
18 Oct 13	6.44940 -0.02	6.54	6.40	6.47	4,443
17 Oct 13	6.47170 +0.09	6.47	6.38	6.38	3,822
16 Oct 13	6.38250 -0.09	6.47	6.38	6.47	3,373
15 Oct 13	6.47170 +0.09	6.47	6.35	6.38	4,261
14 Oct 13	6.38250 +0.03	6.38	6.35	6.35	1,047
11 Oct 13	6.35280 +0.04	6.35	6.32	6.32	633
10 Oct 13	6.31570 +0.08	6.35	6.23	6.23	3,101
09 Oct 13	6.23390 +0.00	6.24	6.23	6.23	14,676
08 Oct 13	6.23390 -0.01	6.34	6.20	6.26	3,029
07 Oct 13	6.24140 +0.28	6.24	5.97	6.02	3,308
04 Oct 13	5.95900 -0.40	6.36	5.96	6.36	7,289
03 Oct 13	6.36020 +0.00	6.41	6.26	6.36	8,086
02 Oct 13	6.36020 -0.01	6.39	6.32	6.38	3,953
01 Oct 13	6.36770 -0.01	6.56	6.35	6.40	3,609
30 Sep 13	6.37510 -0.31	6.69	6.38	6.69	6,880
27 Sep 13	6.68720 +0.06	6.69	6.64	6.64	9,212
26 Sep 13	6.62770 +0.00	6.69	6.57	6.68	13,251
25 Sep 13	6.62770 +0.01	6.68	6.53	6.62	7,716
24 Sep 13	6.61290 +0.09	6.62	6.53	6.53	6,034
23 Sep 13	6.52370 -0.01	6.55	6.48	6.54	2,349
20 Sep 13	6.53860 -0.01	6.56	6.53	6.55	5,982
19 Sep 13	6.54600 +0.01	6.58	6.53	6.53	2,916
18 Sep 13	6.53110 -0.01	6.55	6.50	6.54	1,585
17 Sep 13	6.53860 +0.02	6.54	6.50	6.53	2,902
16 Sep 13	6.51630 +0.14	6.52	6.38	6.39	6,623
13 Sep 13	6.37510 +0.07	6.40	6.37	6.38	9,784
12 Sep 13	6.30080 +0.02	6.33	6.28	6.29	6,463
11 Sep 13	6.27850 +0.01	6.38	6.26	6.27	3,884
10 Sep 13	6.27110 -0.04	6.32	6.27	6.31	2,576
09 Sep 13	6.30820 -0.04	6.35	6.28	6.35	2,042
06 Sep 13	6.35280 -0.01	6.36	6.35	6.36	1,854
05 Sep 13	6.36020 +0.00	6.36	6.30	6.36	2,434
04 Sep 13	6.36020 +0.00	6.36	6.34	6.36	580
03 Sep 13	6.36020 +0.00	6.36	6.36	6.36	1
02 Sep 13	6.36020 -0.02	6.38	6.36	6.38	1,543
30 Aug 13	6.38250 +0.00	6.39	6.38	6.38	869
29 Aug 13	6.38250 +0.05	6.42	6.32	6.34	2,129
28 Aug 13	6.33050 -0.17	6.43	6.32	6.43	4,473
27 Aug 13	6.50140 +0.00	6.52	6.39	6.50	4,857
26 Aug 13	6.50140 -0.02	6.56	6.50	6.53	3,387
23 Aug 13	6.52370 +0.00	6.58	6.52	6.53	1,358
22 Aug 13	6.52370 +0.02	6.58	6.51	6.51	2,436
21 Aug 13	6.50140 -0.01	6.52	6.45	6.52	1,322
20 Aug 13	6.51630 -0.04	6.55	6.43	6.55	2,775
19 Aug 13	6.55340 +0.14	6.55	6.45	6.45	7,942
16 Aug 13	6.41220 +0.52	6.61	6.22	6.22	41,631
15 Aug 13	5.89210 +0.06	5.89	5.83	5.83	652
14 Aug 13	5.83270 +0.07	5.93	5.71	5.76	3,800
13 Aug 13	5.75840 +0.04	5.76	5.71	5.71	214
12 Aug 13	5.71380 +0.04	5.84	5.71	5.72	2,450
09 Aug 13	5.66920 -0.02	5.69	5.67	5.69	646
08 Aug 13	5.69150 -0.04	5.73	5.69	5.73	1,340
07 Aug 13	5.72870 -0.04	5.84	5.73	5.77	1,732
06 Aug 13	5.76580 -0.03	5.83	5.77	5.80	821
05 Aug 13	5.79550 -0.04	5.82	5.80	5.82	1,621
02 Aug 13	5.84010 -0.01	5.86	5.83	5.86	819
01 Aug 13	5.85500 +0.00	5.86	5.85	5.86	277
31 Jul 13	5.85500 -0.04	5.90	5.86	5.90	152
30 Jul 13	5.89960 +0.10	5.90	5.80	5.80	1,592
29 Jul 13	5.79550 -0.08	5.88	5.80	5.88	667
26 Jul 13	5.87730 +0.17	5.94	5.75	5.75	4,726
25 Jul 13	5.70640 +0.01	5.75	5.70	5.70	1,950
24 Jul 13	5.69890 +0.04	5.70	5.65	5.65	3,086
23 Jul 13	5.65440 -0.09	5.74	5.65	5.74	845
22 Jul 13	5.74350 -0.06	5.82	5.74	5.80	934
19 Jul 13	5.80300 +0.01	5.80	5.80	5.80	758
18 Jul 13	5.79550 -0.01	5.80	5.65	5.80	1,413
17 Jul 13	5.80300 +0.03	5.80	5.77	5.77	1,161
16 Jul 13	5.77330 -0.16	5.93	5.64	5.93	2,492
15 Jul 13	5.92930 -0.32	6.25	5.79	6.25	6,254
12 Jul 13	6.24880 +0.01	6.26	6.17	6.23	1,362
11 Jul 13	6.23390 -0.04	6.27	6.20	6.27	2,330
10 Jul 13	6.27110 -0.01	6.29	6.20	6.29	1,163
09 Jul 13	6.28590 -0.07	6.35	6.20	6.35	6,828
08 Jul 13	6.35280 -0.12	6.47	6.32	6.47	1,593
05 Jul 13	6.47170 +0.00	6.52	6.45	6.45	3,545
04 Jul 13	6.47170 -0.04	6.52	6.47	6.52	542
03 Jul 13	6.51630 +0.00	6.52	6.43	6.52	1,912
02 Jul 13	6.51630 +0.19	6.74	6.20	6.32	17,800
01 Jul 13	6.32310 +0.01	6.32	6.25	6.32	3,449
28 Jun 13	6.31570 +0.11	6.38	6.20	6.21	5,367
27 Jun 13	6.20420 -0.07	6.28	6.20	6.28	4,253
26 Jun 13	6.27850 -0.01	6.29	6.28	6.29	1,910
25 Jun 13	6.28590 +0.01	6.29	6.24	6.28	2,772
24 Jun 13	6.27850 -0.10	6.32	6.17	6.32	14,149
21 Jun 13	6.38250 +0.01	6.39	6.35	6.39	6,528
20 Jun 13	6.37510 -0.04	6.42	6.35	6.42	11,406
19 Jun 13	6.41970 +0.03	6.42	6.40	6.40	961
18 Jun 13	6.39000 +0.01	6.39	6.38	6.38	2,328
17 Jun 13	6.37510 +0.01	6.39	6.37	6.37	8,029
14 Jun 13	6.36770 +0.01	6.37	6.35	6.35	2,173
13 Jun 13	6.35280 -0.03	6.39	6.35	6.38	5,046
12 Jun 13	6.38250 +0.00	6.40	6.37	6.38	15,604
11 Jun 13	6.38250 +0.00	6.39	6.32	6.38	5,667
10 Jun 13	6.38250 -0.02	6.41	6.38	6.41	6,891
07 Jun 13	6.40480 +0.01	6.40	6.38	6.39	4,471
06 Jun 13	6.39000 +0.01	6.39	6.32	6.38	6,684
05 Jun 13	6.37510 +0.13	6.65	6.32	6.52	25,428
04 Jun 13	6.24140 +0.02	6.24	6.20	6.22	4,546
03 Jun 13	6.21910 +0.28	6.30	5.96	5.96	25,265
31 May 13	5.94410 +0.07	5.94	5.87	5.87	5,729
30 May 13	5.86980 +0.00	5.91	5.84	5.84	7,230
29 May 13	5.86980 +0.15	5.88	5.72	5.72	5,162
28 May 13	5.72120 +0.08	5.75	5.61	5.65	8,025
27 May 13	5.63950 -0.02	5.66	5.59	5.66	5,875
24 May 13	5.66180 +0.12	5.67	5.57	5.57	10,521
23 May 13	5.54290 +0.40	5.55	5.17	5.22	24,340
22 May 13	5.14170 +0.21	5.20	4.96	4.96	21,125
21 May 13	4.93360 -0.01	4.94	4.93	4.94	1,006
20 May 13	4.94110 +0.11	4.97	4.83	4.83	1,006
17 May 13	4.82960 -0.04	4.90	4.78	4.87	2,653
16 May 13	4.87420 +0.00	4.87	4.87	4.87	31
15 May 13	4.87420 +0.00	4.88	4.87	4.87	671
14 May 13	4.87420 -0.03	4.89	4.87	4.89	2,085
13 May 13	4.90390 +0.00	4.90	4.90	4.90	1,236
10 May 13	4.90390 +0.23	4.90	4.67	4.67	9,142
09 May 13	4.67360 +0.02	4.69	4.65	4.65	2,839
08 May 13	4.65130 +0.02	4.66	4.63	4.63	1,842
07 May 13	4.62900 +0.07	4.63	4.56	4.56	5,496
06 May 13	4.56210 +0.06	4.61	4.39	4.39	7,593
03 May 13	4.50270 +0.17	4.50	4.35	4.35	4,022
02 May 13	4.33180 +0.04	4.33	4.29	4.29	1,301
30 Apr 13	4.28720 +0.04	4.37	4.25	4.25	6,315
29 Apr 13	4.25010 +0.00	4.29	4.25	4.25	1,195
26 Apr 13	4.25010 -0.02	4.28	4.17	4.27	3,590
25 Apr 13	4.27240 +0.00	4.28	4.27	4.27	1,751
24 Apr 13	4.27240 +0.04	4.27	4.24	4.24	891
23 Apr 13	4.23520 +0.01	4.24	4.22	4.22	1,516
22 Apr 13	4.22030 +0.14	4.22	4.09	4.09	2,804
19 Apr 13	4.07920 -0.14	4.22	3.91	4.22	13,656
18 Apr 13	4.22030 -0.01	4.24	4.21	4.23	1,212
17 Apr 13	4.22780 -0.01	4.24	4.18	4.24	1,628
16 Apr 13	4.23520 -0.01	4.24	4.20	4.24	4,724
15 Apr 13	4.24260 +0.01	4.26	4.20	4.24	5,752
12 Apr 13	4.22780 +0.07	4.26	4.17	4.17	8,846
11 Apr 13	4.16090 +0.00	4.22	4.16	4.16	1,851
10 Apr 13	4.16090 +0.01	4.18	4.15	4.15	720
09 Apr 13	4.14600 -0.05	4.21	4.12	4.20	717
08 Apr 13	4.19810 +0.00	4.20	4.18	4.20	138
05 Apr 13	4.19810 -0.11	4.27	4.20	4.27	1,745
04 Apr 13	4.30950 -0.06	4.37	4.23	4.37	4,951
03 Apr 13	4.36890 +0.00	4.41	4.31	4.37	1,345
02 Apr 13	4.36890 +0.04	4.38	4.37	4.37	1,242
28 Mar 13	4.33180 -0.02	4.38	4.33	4.35	1,021
27 Mar 13	4.35410 +0.00	4.36	4.35	4.35	126
26 Mar 13	4.35410 -0.18	4.50	4.23	4.50	5,732
25 Mar 13	4.53240 -0.06	4.59	4.53	4.59	1,296
22 Mar 13	4.59190 +0.04	4.59	4.55	4.55	1,594
21 Mar 13	4.54730 +0.01	4.55	4.54	4.54	251
20 Mar 13	4.53980 -0.04	4.61	4.53	4.61	4,775
19 Mar 13	4.57700 +0.01	4.58	4.55	4.57	724
18 Mar 13	4.56960 -0.04	4.61	4.56	4.56	1,503
15 Mar 13	4.60670 +0.00	4.61	4.61	4.61	205
14 Mar 13	4.60670 +0.00	4.61	4.56	4.61	581
13 Mar 13	4.60670 -0.09	4.70	4.56	4.70	1,689
12 Mar 13	4.69590 +0.00	4.70	4.65	4.70	632
11 Mar 13	4.69590 -0.03	4.73	4.70	4.73	1,594
08 Mar 13	4.72560 -0.02	4.75	4.73	4.75	814
07 Mar 13	4.74790 +0.00	4.76	4.75	4.75	2,179
06 Mar 13	4.74790 -0.02	4.78	4.68	4.77	1,613
05 Mar 13	4.77020 -0.06	4.83	4.68	4.83	2,908
04 Mar 13	4.82960 -0.05	4.88	4.83	4.88	1,334
01 Mar 13	4.88160 +0.00	4.88	4.88	4.88	501
28 Feb 13	4.88160 +0.01	4.88	4.87	4.87	251
27 Feb 13	4.87420 -0.04	4.91	4.76	4.90	4,108
26 Feb 13	4.91130 -0.07	4.98	4.90	4.98	1,718
25 Feb 13	4.97820 +0.01	4.98	4.92	4.97	2,026
22 Feb 13	4.97080 -0.03	5.00	4.97	5.00	1,236
21 Feb 13	5.00050 +0.01	5.00	4.99	4.99	842
20 Feb 13	4.99310 -0.02	5.03	4.96	5.02	5,047
19 Feb 13	5.01540 +0.04	5.02	4.97	4.97	731
18 Feb 13	4.97080 +0.00	5.00	4.97	4.97	1,211
15 Feb 13	4.97080 -0.03	5.01	4.97	5.00	2,076
14 Feb 13	5.00050 +0.00	5.02	5.00	5.00	685
13 Feb 13	5.00050 -0.02	5.03	5.00	5.02	586
12 Feb 13	5.02280 -0.04	5.06	5.01	5.06	1,845
11 Feb 13	5.06000 -0.01	5.07	5.06	5.07	801
08 Feb 13	5.07480 +0.01	5.07	5.07	5.07	853
07 Feb 13	5.06740 +0.00	5.07	5.06	5.07	1,917
06 Feb 13	5.06740 -0.01	5.09	5.07	5.08	717
05 Feb 13	5.08220 +0.00	5.08	5.08	5.08	445
04 Feb 13	5.08220 +0.03	5.08	5.06	5.07	1,391
01 Feb 13	5.05250 -0.01	5.07	5.04	5.06	4,846
31 Jan 13	5.06000 +0.07	5.11	5.03	5.04	6,665
30 Jan 13	4.98570 -0.01	5.00	4.99	5.00	1,052
29 Jan 13	4.99310 +0.00	5.01	4.99	4.99	677
28 Jan 13	4.99310 +0.01	5.00	4.97	4.99	4,971
25 Jan 13	4.98570 +0.01	4.99	4.97	4.97	1,143
24 Jan 13	4.97080 +0.00	4.97	4.97	4.97	248
23 Jan 13	4.97080 -0.01	4.99	4.97	4.98	836
22 Jan 13	4.97820 -0.01	4.99	4.97	4.99	981
21 Jan 13	4.98570 +0.02	4.99	4.93	4.96	1,805
18 Jan 13	4.96340 -0.07	5.04	4.81	5.03	10,073
17 Jan 13	5.03020 -0.05	5.08	4.99	5.08	3,282
16 Jan 13	5.08220 -0.01	5.10	5.07	5.09	752
15 Jan 13	5.08970 +0.12	5.09	4.97	4.97	3,001
14 Jan 13	4.97080 -0.02	5.01	4.97	4.99	1,691
11 Jan 13	4.99310 +0.02	5.00	4.97	4.98	2,094
10 Jan 13	4.97080 +0.22	4.97	4.79	4.81	4,889
09 Jan 13	4.74790 +0.07	4.75	4.68	4.68	2,619
08 Jan 13	4.68100 +0.08	4.70	4.60	4.60	1,882
07 Jan 13	4.59930 +0.10	4.64	4.51	4.51	6,879
04 Jan 13	4.49530 +0.00	4.50	4.49	4.50	1,859
03 Jan 13	4.49530 +0.01	4.51	4.49	4.49	2,068
02 Jan 13	4.48040 +0.01	4.48	4.48	4.48	907
31 Dec 12	4.46550 +0.05	4.47	4.42	4.42	1,371
28 Dec 12	4.41350 +0.01	4.41	4.39	4.40	1,181
27 Dec 12	4.39870 +0.01	4.40	4.38	4.38	1,637
24 Dec 12	4.38380 -0.02	4.41	4.38	4.41	3,920
21 Dec 12	4.40610 -0.02	4.47	4.38	4.46	4,924
20 Dec 12	4.42840 -0.16	4.62	4.43	4.60	3,678
19 Dec 12	4.59190 -0.07	4.67	4.58	4.67	5,209
18 Dec 12	4.66620 -0.07	4.76	4.66	4.73	2,591
17 Dec 12	4.73300 -0.02	4.76	4.63	4.76	2,447
14 Dec 12	4.75530 -0.01	4.78	4.67	4.76	3,570
13 Dec 12	4.76270 -0.02	4.79	4.66	4.79	1,944
12 Dec 12	4.78500 +0.00	4.78	4.64	4.78	7,554
11 Dec 12	4.78500 -0.03	4.81	4.78	4.81	282
10 Dec 12	4.81480 -0.01	4.82	4.81	4.82	873
07 Dec 12	4.82960 +0.00	4.83	4.83	4.83	1
06 Dec 12	4.82960 -0.04	4.87	4.83	4.87	1,110
05 Dec 12	4.86680 +0.00	4.87	4.82	4.87	860
04 Dec 12	4.86680 +0.04	4.90	4.82	4.82	482
03 Dec 12	4.82220 -0.08	4.90	4.82	4.90	2,819
30 Nov 12	4.90390 +0.01	4.90	4.88	4.89	1,492
29 Nov 12	4.88910 +0.00	4.90	4.89	4.89	1,265
28 Nov 12	4.88910 +0.03	4.89	4.86	4.87	531
27 Nov 12	4.85930 +0.01	4.86	4.85	4.85	676
26 Nov 12	4.85190 +0.03	4.85	4.81	4.82	1,460
23 Nov 12	4.82220 +0.01	4.83	4.80	4.81	814
22 Nov 12	4.81480 +0.01	4.81	4.74	4.80	1,974
21 Nov 12	4.79990 +0.02	4.80	4.73	4.78	1,536
20 Nov 12	4.77760 +0.03	4.78	4.73	4.75	1,619
19 Nov 12	4.74790 -0.04	4.79	4.67	4.79	3,260
16 Nov 12	4.79250 -0.12	4.92	4.79	4.92	326
15 Nov 12	4.91130 -0.05	4.96	4.58	4.96	7,924
14 Nov 12	4.96340 +0.03	4.96	4.82	4.93	873
13 Nov 12	4.93360 -0.08	5.02	4.93	5.02	334
12 Nov 12	5.01540 -0.07	5.08	5.02	5.05	1,457
09 Nov 12	5.08970 -0.01	5.10	5.09	5.10	301
08 Nov 12	5.10450 +0.00	5.16	5.10	5.10	1,846
07 Nov 12	5.10450 -0.03	5.17	5.09	5.13	2,658
06 Nov 12	5.13430 -0.03	5.16	5.13	5.16	399
05 Nov 12	5.16400 -0.01	5.18	5.11	5.18	2,970
02 Nov 12	5.17880 +0.00	5.18	5.18	5.18	72
01 Nov 12	5.17880 -0.02	5.20	5.18	5.20	106
31 Oct 12	5.20110 +0.02	5.20	5.18	5.18	951
30 Oct 12	5.17880 +0.00	5.18	5.10	5.18	4,176
29 Oct 12	5.17880 -0.01	5.19	5.12	5.19	1,148
26 Oct 12	5.18630 +0.00	5.22	5.19	5.19	151
25 Oct 12	5.18630 -0.07	5.25	5.18	5.25	1,962
24 Oct 12	5.25310 -0.05	5.31	5.16	5.31	3,659
23 Oct 12	5.30510 +0.00	5.31	5.31	5.31	401
22 Oct 12	5.30510 +0.03	5.33	5.31	5.31	2,189
19 Oct 12	5.27540 +0.01	5.29	5.25	5.26	376
18 Oct 12	5.26060 +0.01	5.26	5.25	5.25	738
17 Oct 12	5.25310 -0.01	5.26	5.25	5.26	481
16 Oct 12	5.26060 +0.00	5.26	5.25	5.25	301
15 Oct 12	5.26060 +0.00	5.26	5.21	5.26	1,296
12 Oct 12	5.26060 +0.00	5.26	5.26	5.26	152
11 Oct 12	5.26060 -0.04	5.31	5.23	5.31	4,091
10 Oct 12	5.30510 -0.04	5.35	5.31	5.35	707
09 Oct 12	5.34970 +0.00	5.35	5.35	5.35	301
08 Oct 12	5.34970 -0.04	5.38	5.35	5.38	1,180
05 Oct 12	5.38690 +0.01	5.39	5.38	5.38	36,046
04 Oct 12	5.37950 +0.04	5.42	5.33	5.33	693
03 Oct 12	5.33490 +0.14	5.39	5.22	5.22	16,348
02 Oct 12	5.19370 -0.04	5.23	5.18	5.20	2,385
01 Oct 12	5.23080 -0.04	5.28	5.19	5.28	999
28 Sep 12	5.27540 -0.10	5.39	5.20	5.37	9,060
27 Sep 12	5.37200 -0.01	5.39	5.37	5.39	703
26 Sep 12	5.38690 +0.00	5.39	5.36	5.39	625
25 Sep 12	5.38690 +0.00	5.39	5.38	5.39	711
24 Sep 12	5.38690 +0.00	5.39	5.39	5.39	155
21 Sep 12	5.38690 +0.00	5.39	5.38	5.39	9,652
20 Sep 12	5.38690 +0.01	5.39	5.37	5.37	3,897
19 Sep 12	5.37200 -0.01	5.38	5.37	5.38	411
18 Sep 12	5.37950 +0.01	5.38	5.37	5.37	501
17 Sep 12	5.37200 +0.01	5.37	5.36	5.36	1,501
14 Sep 12	5.36460 +0.01	5.36	5.36	5.36	1,135
13 Sep 12	5.35720 +0.00	5.36	5.35	5.36	1,426
12 Sep 12	5.35720 +0.01	5.36	5.35	5.36	720
11 Sep 12	5.34970 -0.03	5.38	5.35	5.38	2,228
10 Sep 12	5.37950 -0.01	5.39	5.38	5.39	709
07 Sep 12	5.38690 +0.01	5.40	5.36	5.38	817
06 Sep 12	5.37950 -0.01	5.39	5.38	5.39	473
05 Sep 12	5.38690 -0.03	5.42	5.38	5.42	2,969
04 Sep 12	5.41660 -0.08	5.50	5.42	5.50	4,026
03 Sep 12	5.49830 -0.04	5.54	5.50	5.54	2,978
31 Aug 12	5.53550 +0.00	5.54	5.54	5.54	429
30 Aug 12	5.53550 +0.00	5.54	5.54	5.54	1
29 Aug 12	5.53550 +0.00	5.54	5.53	5.54	1,237
28 Aug 12	5.53550 -0.03	5.57	5.54	5.57	1,680
27 Aug 12	5.56520 +0.00	5.57	5.55	5.57	1,248
24 Aug 12	5.56520 +0.00	5.57	5.56	5.57	987
23 Aug 12	5.56520 -0.01	5.57	5.57	5.57	660
22 Aug 12	5.57260 +0.00	5.57	5.54	5.57	5,509
21 Aug 12	5.57260 +0.01	5.57	5.50	5.56	3,557
20 Aug 12	5.55780 -0.01	5.57	5.53	5.57	747
17 Aug 12	5.57260 +0.16	5.57	5.39	5.41	2,251
16 Aug 12	5.40920 +0.02	5.41	5.33	5.39	1,023
15 Aug 12	5.38690 +0.03	5.39	5.34	5.36	2,951
14 Aug 12	5.35720 +0.01	5.36	5.34	5.34	481
13 Aug 12	5.34230 +0.00	5.34	5.34	5.34	191
10 Aug 12	5.34230 -0.01	5.35	5.32	5.35	443
09 Aug 12	5.34970 +0.01	5.35	5.33	5.33	1,030
08 Aug 12	5.33490 -0.02	5.37	5.33	5.36	2,516
07 Aug 12	5.35720 +0.01	5.36	5.31	5.35	1,624
06 Aug 12	5.34970 +0.08	5.38	5.27	5.27	1,917
03 Aug 12	5.26800 -0.01	5.38	5.27	5.28	1,791
02 Aug 12	5.28290 +0.03	5.31	5.25	5.25	1,390
01 Aug 12	5.25310 -0.02	5.28	5.24	5.28	4,851
31 Jul 12	5.27540 -0.08	5.35	5.28	5.35	6,271
30 Jul 12	5.35720 -0.07	5.48	5.35	5.42	5,868
27 Jul 12	5.42400 +0.13	5.42	5.30	5.30	1,954
26 Jul 12	5.29770 +0.00	5.31	5.30	5.30	511
25 Jul 12	5.29770 -0.02	5.32	5.28	5.32	3,485
24 Jul 12	5.32000 -0.01	5.35	5.32	5.35	953
23 Jul 12	5.32740 +0.01	5.33	5.31	5.31	2,602
20 Jul 12	5.31260 +0.00	5.36	5.31	5.31	2,017
19 Jul 12	5.31260 +0.11	5.36	5.20	5.20	3,991
18 Jul 12	5.20110 +0.00	5.35	5.20	5.20	27,778
17 Jul 12	5.20110 -0.06	5.26	5.13	5.26	839
16 Jul 12	5.26060 -0.06	5.32	5.10	5.32	1,680
13 Jul 12	5.32000 +0.00	5.33	5.10	5.32	4,669
12 Jul 12	5.32000 +0.04	5.32	5.28	5.28	251
11 Jul 12	5.27540 +0.06	5.31	5.11	5.22	2,322
10 Jul 12	5.21600 -0.02	5.33	5.19	5.24	2,686
09 Jul 12	5.23830 -0.01	5.25	5.24	5.25	498
06 Jul 12	5.24570 -0.03	5.28	5.25	5.28	238
05 Jul 12	5.27540 +0.02	5.28	5.25	5.25	367
04 Jul 12	5.25310 +0.00	5.29	5.23	5.27	1,893
03 Jul 12	5.25310 +0.01	5.25	5.24	5.24	570
29 Jun 12	5.23830 +0.08	5.24	5.16	5.16	2,203
28 Jun 12	5.15650 -0.03	5.19	5.07	5.19	5,490
27 Jun 12	5.18630 +0.02	5.19	5.15	5.17	2,214
26 Jun 12	5.16400 +0.00	5.16	5.13	5.16	251
25 Jun 12	5.16400 -0.07	5.24	5.09	5.24	1,539
22 Jun 12	5.23830 -0.11	5.24	5.13	5.13	1,515
21 Jun 12	5.34970 +0.00	5.35	5.26	5.35	812
20 Jun 12	5.34970 -0.01	5.36	5.35	5.36	220
19 Jun 12	5.36460 +0.01	5.40	5.33	5.35	1,161
18 Jun 12	5.34970 -0.04	5.42	5.31	5.39	5,945
15 Jun 12	5.38690 +0.05	5.39	5.33	5.33	1,273
14 Jun 12	5.33490 -0.08	5.42	5.33	5.42	1,002
13 Jun 12	5.41660 -0.04	5.46	5.41	5.46	1,337
12 Jun 12	5.46120 -0.03	5.54	5.46	5.49	1,924
11 Jun 12	5.49090 +0.10	5.49	5.49	5.49	1,001
08 Jun 12	5.38690 -0.03	5.42	5.39	5.42	1,000
07 Jun 12	5.41660 +0.09	5.42	5.33	5.33	492
06 Jun 12	5.32740 +0.07	5.33	5.25	5.25	2,275
05 Jun 12	5.25310 +0.01	5.25	5.20	5.25	1,402
04 Jun 12	5.24570 +0.00	5.25	5.25	5.25	21
01 Jun 12	5.24570 +0.04	5.25	5.08	5.20	915
31 May 12	5.20110 +0.00	5.20	5.18	5.20	245
30 May 12	5.20110 +0.00	5.20	5.18	5.20	272
29 May 12	5.20110 +0.07	5.28	5.13	5.13	2,165
28 May 12	5.12680 -0.15	5.28	5.13	5.28	2,690
25 May 12	5.27540 -0.02	5.31	5.25	5.30	1,778
24 May 12	5.29770 +0.00	5.31	5.30	5.30	668
23 May 12	5.29770 -0.01	5.31	5.26	5.31	1,743
22 May 12	5.30510 +0.02	5.31	5.28	5.28	1,391
21 May 12	5.28290 +0.01	5.28	5.28	5.28	1,276
18 May 12	5.27540 -0.01	5.28	5.28	5.28	111
17 May 12	5.28290 +0.00	5.28	5.28	5.28	201
16 May 12	5.28290 -0.01	5.29	5.21	5.29	1,067
15 May 12	5.29030 -0.02	5.34	5.21	5.31	6,188
14 May 12	5.31260 +0.00	5.31	5.24	5.31	1,357
11 May 12	5.31260 +0.04	5.31	5.25	5.27	1,462
10 May 12	5.26800 -0.19	5.46	5.21	5.46	5,579
09 May 12	5.46120 -0.19	5.65	5.42	5.65	3,129
08 May 12	5.64690 +0.04	5.65	5.60	5.60	289
07 May 12	5.60240 -0.05	5.65	5.58	5.65	1,039
04 May 12	5.65440 -0.05	5.71	5.65	5.71	902
03 May 12	5.70640 -0.01	5.72	5.57	5.72	2,559
02 May 12	5.72120 -0.22	5.91	5.72	5.91	4,307
30 Apr 12	5.94410 +0.01	5.94	5.94	5.94	704
27 Apr 12	5.93670 -0.08	6.01	5.88	6.01	1,405
26 Apr 12	6.01840 +0.00	6.02	6.00	6.01	770
25 Apr 12	6.01840 +0.01	6.02	5.91	6.01	458
24 Apr 12	6.01100 +0.00	6.01	5.91	6.01	1,677
23 Apr 12	6.01100 -0.15	6.16	6.01	6.16	1,875
20 Apr 12	6.15960 +0.07	6.18	6.09	6.09	1,163
19 Apr 12	6.08530 +0.00	6.18	6.09	6.09	1,795
18 Apr 12	6.08530 +0.01	6.09	6.04	6.08	1,248
17 Apr 12	6.07790 +0.04	6.08	6.04	6.05	2,013
16 Apr 12	6.04070 -0.04	6.09	6.04	6.08	1,235
13 Apr 12	6.07790 -0.09	6.17	6.08	6.17	865
12 Apr 12	6.16710 -0.01	6.18	6.14	6.18	920
11 Apr 12	6.18190 -0.06	6.28	6.18	6.24	1,697
10 Apr 12	6.24140 -0.04	6.29	6.24	6.28	1,034
05 Apr 12	6.27850 +0.04	6.28	6.23	6.28	550
04 Apr 12	6.24140 -0.01	6.26	6.20	6.26	2,020
03 Apr 12	6.25620 -0.01	6.29	6.20	6.28	2,009
02 Apr 12	6.27110 -0.03	6.30	6.27	6.30	226
30 Mar 12	6.30080 +0.00	6.30	6.29	6.30	529
29 Mar 12	6.30080 -0.01	6.31	6.26	6.31	997
28 Mar 12	6.30820 +0.03	6.31	6.28	6.28	528
27 Mar 12	6.27850 +0.03	6.29	6.23	6.25	1,715
26 Mar 12	6.24880 +0.00	6.25	6.25	6.25	833
23 Mar 12	6.24880 -0.01	6.26	6.25	6.26	748
22 Mar 12	6.26360 +0.00	6.27	6.26	6.27	636
21 Mar 12	6.26360 +0.01	6.26	6.24	6.25	936
20 Mar 12	6.24880 +0.05	6.25	6.20	6.20	1,800
19 Mar 12	6.19680 -0.04	6.24	6.20	6.24	1,378
16 Mar 12	6.24140 +0.01	6.26	6.23	6.26	1,439
15 Mar 12	6.22650 -0.03	6.26	6.23	6.26	1,316
14 Mar 12	6.25620 +0.00	6.30	6.24	6.25	1,917
13 Mar 12	6.25620 +0.07	6.29	6.19	6.20	6,473
12 Mar 12	6.18930 +0.10	6.19	6.09	6.09	2,728
09 Mar 12	6.09270 +0.01	6.09	6.08	6.09	1,350
08 Mar 12	6.08530 +0.05	6.09	6.03	6.03	521
07 Mar 12	6.03330 +0.01	6.04	6.01	6.02	1,557
06 Mar 12	6.01840 -0.14	6.19	6.02	6.16	3,967
05 Mar 12	6.15960 +0.13	6.17	5.95	6.03	4,958
02 Mar 12	6.03330 +0.04	6.17	5.99	5.99	2,032
01 Mar 12	5.98870 +0.01	5.99	5.96	5.98	598
29 Feb 12	5.98130 +0.04	5.98	5.94	5.94	2,669
28 Feb 12	5.94410 -0.01	5.96	5.94	5.96	1,480
27 Feb 12	5.95900 -0.11	6.04	5.94	6.04	2,966
24 Feb 12	6.07050 +0.01	6.09	6.00	6.06	2,100
23 Feb 12	6.06300 -0.03	6.12	6.00	6.09	8,810
22 Feb 12	6.09270 +0.04	6.09	6.06	6.06	944
21 Feb 12	6.05560 +0.01	6.06	6.05	6.05	1,638
20 Feb 12	6.04820 -0.01	6.06	6.05	6.06	990
17 Feb 12	6.05560 +0.01	6.06	5.95	6.04	1,859
16 Feb 12	6.04070 +0.09	6.04	5.97	5.97	3,340
15 Feb 12	5.95160 -0.01	5.97	5.95	5.97	937
14 Feb 12	5.96640 +0.01	5.97	5.95	5.96	1,624
13 Feb 12	5.95900 +0.01	5.96	5.88	5.94	3,055
10 Feb 12	5.94410 +0.01	5.94	5.91	5.93	670
09 Feb 12	5.92930 -0.01	5.96	5.93	5.94	2,096
08 Feb 12	5.94410 +0.04	5.94	5.90	5.91	1,391
07 Feb 12	5.90700 +0.00	5.91	5.87	5.90	692
06 Feb 12	5.90700 +0.03	5.91	5.88	5.88	606
03 Feb 12	5.87730 +0.00	5.88	5.88	5.88	421
02 Feb 12	5.87730 -0.05	5.93	5.87	5.93	1,070
01 Feb 12	5.92930 +0.00	5.93	5.90	5.93	613
31 Jan 12	5.92930 -0.03	5.96	5.93	5.96	488
30 Jan 12	5.95900 -0.10	6.06	5.96	6.06	451
27 Jan 12	6.06300 -0.05	6.11	5.91	6.11	2,642
26 Jan 12	6.11500 -0.04	6.16	6.07	6.16	1,456
25 Jan 12	6.15960 +0.00	6.16	6.09	6.16	710
24 Jan 12	6.15960 +0.00	6.16	6.09	6.16	460
23 Jan 12	6.15960 -0.01	6.17	6.09	6.17	2,679
20 Jan 12	6.17450 +0.01	6.17	6.13	6.17	1,623
19 Jan 12	6.16710 +0.00	6.17	6.13	6.17	1,269
18 Jan 12	6.16710 -0.01	6.17	6.11	6.17	1,463
17 Jan 12	6.17450 -0.01	6.20	6.09	6.18	2,580
16 Jan 12	6.18190 +0.00	6.18	6.17	6.18	530
13 Jan 12	6.18190 +0.00	6.19	6.13	6.18	1,397
12 Jan 12	6.18190 -0.01	6.20	6.13	6.19	1,375
11 Jan 12	6.18930 +0.00	6.20	6.17	6.19	57,589
10 Jan 12	6.18930 -0.01	6.21	6.13	6.20	2,378
09 Jan 12	6.20420 +0.01	6.23	6.19	6.23	2,089
06 Jan 12	6.18930 +0.10	6.19	6.09	6.10	11,137
05 Jan 12	6.09270 +0.00	6.14	6.09	6.09	5,716
04 Jan 12	6.09270 +0.15	6.09	5.96	6.02	2,502
03 Jan 12	5.94410 -0.04	6.05	5.94	5.98	3,108
02 Jan 12	5.98130 -0.07	6.06	5.98	6.05	1,412
30 Dec 11	6.04820 +0.15	6.07	5.91	5.91	1,591
29 Dec 11	5.89960 +0.03	5.94	5.87	5.87	3,093
28 Dec 11	5.86980 +0.07	5.93	5.82	5.86	2,008
27 Dec 11	5.79550 +0.00	5.80	5.80	5.80	192,852
23 Dec 11	5.79550 +0.01	5.92	5.78	5.78	12,987
22 Dec 11	5.78070 +0.02	5.83	5.76	5.76	961
21 Dec 11	5.75840 +0.07	5.80	5.68	5.69	1,753
20 Dec 11	5.68410 +0.10	5.68	5.58	5.60	1,284
19 Dec 11	5.58010 -0.01	5.58	5.54	5.56	2,099
16 Dec 11	5.59490 +0.04	5.72	5.51	5.56	5,441
15 Dec 11	5.55780 +0.06	5.61	5.48	5.50	1,474
14 Dec 11	5.49830 +0.00	6.14	5.50	5.54	23,495
13 Dec 11	5.49830 +0.01	5.50	5.44	5.49	819
12 Dec 11	5.49090 +0.05	5.50	5.44	5.46	1,954
09 Dec 11	5.43890 +0.01	5.45	5.42	5.42	1,369
08 Dec 11	5.42400 -0.02	5.45	5.36	5.45	2,128
07 Dec 11	5.44630 +0.04	5.45	5.40	5.40	777
06 Dec 11	5.40170 +0.18	5.45	5.32	5.32	7,742
05 Dec 11	5.22340 +0.00	5.22	5.22	5.22	373
02 Dec 11	5.22340 -0.01	5.24	5.20	5.24	5,392
01 Dec 11	5.23830 +0.07	5.27	5.20	5.20	10,781
30 Nov 11	5.17140 +0.01	5.17	5.16	5.16	495
29 Nov 11	5.15650 +0.03	5.16	4.83	5.15	1,311
28 Nov 11	5.12680 -0.04	5.16	5.02	5.16	541
25 Nov 11	5.16400 -0.03	5.19	5.16	5.19	421
24 Nov 11	5.19370 +0.03	5.27	5.16	5.16	857
23 Nov 11	5.16400 -0.06	5.22	5.04	5.22	3,590
22 Nov 11	5.22340 -0.04	5.27	5.19	5.27	7,528
21 Nov 11	5.26800 -0.02	5.29	5.21	5.29	2,467
18 Nov 11	5.29030 +0.00	5.29	5.28	5.28	5,880
17 Nov 11	5.29030 -0.02	5.31	5.22	5.31	2,957
16 Nov 11	5.31260 -0.01	5.33	5.22	5.33	698
15 Nov 11	5.32740 +0.01	5.33	5.21	5.31	9,932
14 Nov 11	5.31260 +0.01	5.31	5.25	5.31	761
11 Nov 11	5.30510 +0.00	5.31	5.13	5.31	2,803
10 Nov 11	5.30510 -0.01	5.31	5.16	5.31	3,764
09 Nov 11	5.31260 +0.00	5.31	5.22	5.31	1,945
08 Nov 11	5.31260 +0.01	5.31	5.31	5.31	91
07 Nov 11	5.30510 -0.01	5.31	5.16	5.31	2,481
04 Nov 11	5.31260 +0.00	5.31	5.31	5.31	1,501
03 Nov 11	5.31260 +0.01	5.31	5.17	5.31	1,652
02 Nov 11	5.30510 -0.04	5.34	5.17	5.34	8,110
01 Nov 11	5.34230 -0.22	5.57	5.14	5.57	8,879
31 Oct 11	5.56520 +0.00	5.58	5.50	5.57	564
28 Oct 11	5.56520 +0.00	5.59	5.42	5.57	2,589
27 Oct 11	5.56520 +0.30	5.57	5.26	5.28	4,231
26 Oct 11	5.26060 +0.01	5.26	5.20	5.25	2,376
25 Oct 11	5.25310 +0.01	5.25	5.20	5.25	1,550
24 Oct 11	5.24570 +0.01	5.25	5.20	5.22	2,746
21 Oct 11	5.23830 +0.04	5.24	5.19	5.21	1,005
20 Oct 11	5.20110 -0.07	5.27	5.19	5.27	1,456
19 Oct 11	5.26800 +0.07	5.27	5.20	5.24	2,042
18 Oct 11	5.20110 +0.01	5.23	5.20	5.20	1,565
17 Oct 11	5.19370 -0.01	5.21	5.19	5.20	5,613
14 Oct 11	5.20110 +0.00	5.23	5.19	5.22	2,115
13 Oct 11	5.20110 +0.00	5.22	5.20	5.20	985
12 Oct 11	5.20110 +0.07	5.22	5.05	5.13	2,741
11 Oct 11	5.12680 -0.13	5.26	5.09	5.26	1,500
10 Oct 11	5.26060 -0.04	5.30	5.25	5.30	2,129
07 Oct 11	5.30510 +0.22	5.35	5.10	5.10	6,638
06 Oct 11	5.08970 +0.04	5.09	5.01	5.05	6,284
05 Oct 11	5.05250 +0.07	5.05	4.87	4.99	13,568
04 Oct 11	4.97820 +0.42	5.31	4.70	4.73	41,798
03 Oct 11	4.55470 -0.04	4.60	4.55	4.55	1,101
30 Sep 11	4.59930 -0.04	4.68	4.60	4.62	993
29 Sep 11	4.64390 -0.10	4.73	4.64	4.73	1,745
28 Sep 11	4.74050 +0.01	4.74	4.68	4.68	1,420
27 Sep 11	4.73300 +0.13	4.83	4.41	4.44	11,415
26 Sep 11	4.59930 -0.01	4.68	4.41	4.61	1,502
23 Sep 11	4.60670 -0.09	4.71	4.61	4.70	3,395
22 Sep 11	4.69590 -0.32	5.01	4.70	5.01	4,780
21 Sep 11	5.01540 +0.19	5.02	4.83	4.83	397
20 Sep 11	4.82960 +0.03	4.85	4.80	4.80	1,439
19 Sep 11	4.79990 +0.00	4.84	4.79	4.80	1,129
16 Sep 11	4.79990 +0.01	4.80	4.68	4.78	11,311
15 Sep 11	4.78500 +0.10	4.78	4.73	4.73	1,655
14 Sep 11	4.68100 +0.11	4.68	4.53	4.58	2,518
13 Sep 11	4.56960 -0.20	4.85	4.46	4.79	4,521
12 Sep 11	4.77020 -0.19	4.96	4.77	4.96	805
09 Sep 11	4.96340 -0.19	5.16	4.90	5.16	8,221
08 Sep 11	5.15650 +0.00	5.16	5.16	5.16	91
07 Sep 11	5.15650 +0.03	5.16	5.13	5.13	111
06 Sep 11	5.12680 -0.07	5.14	4.98	5.14	4,131
05 Sep 11	5.19370 -0.10	5.28	5.19	5.28	1,730
02 Sep 11	5.29030 -0.06	5.35	5.29	5.33	812
01 Sep 11	5.34970 -0.03	5.38	5.35	5.38	539
31 Aug 11	5.37950 +0.00	5.38	5.37	5.37	331
30 Aug 11	5.37950 -0.01	5.39	5.28	5.39	1,185
29 Aug 11	5.38690 +0.02	5.39	5.35	5.36	348
26 Aug 11	5.36460 -0.02	5.39	5.33	5.33	2,410
25 Aug 11	5.38690 +0.00	5.39	5.31	5.34	3,301
24 Aug 11	5.38690 +0.04	5.39	5.21	5.35	4,758
23 Aug 11	5.34970 +0.07	5.35	5.21	5.28	5,268
22 Aug 11	5.28290 +0.08	5.28	5.20	5.20	1,672
19 Aug 11	5.20110 -0.05	5.24	5.09	5.23	900
18 Aug 11	5.25310 -0.13	5.39	5.02	5.39	3,769
17 Aug 11	5.38690 -0.09	5.44	5.39	5.44	1,373
16 Aug 11	5.47600 -0.07	5.53	5.31	5.53	3,727
15 Aug 11	5.55030 +0.35	5.55	5.22	5.22	5,564
12 Aug 11	5.20110 +0.52	5.32	4.83	4.83	10,089
11 Aug 11	4.68100 -0.36	5.09	4.54	5.05	6,875
10 Aug 11	5.04510 -0.03	5.13	5.01	5.13	6,260
09 Aug 11	5.07480 +0.09	5.19	4.95	5.01	5,917
08 Aug 11	4.98570 -0.35	5.33	4.99	5.05	7,361
05 Aug 11	5.33490 -0.10	5.39	5.02	5.24	4,550
04 Aug 11	5.43150 -0.24	5.68	5.31	5.68	4,836
03 Aug 11	5.66920 -0.11	5.71	5.54	5.71	3,646
02 Aug 11	5.78070 -0.01	5.80	5.72	5.73	909
01 Aug 11	5.79550 +0.00	5.87	5.80	5.80	558
29 Jul 11	5.79550 +0.00	5.87	5.78	5.80	1,058
28 Jul 11	5.79550 -0.07	5.88	5.74	5.87	1,506
27 Jul 11	5.86980 -0.23	5.94	5.78	5.91	533
26 Jul 11	6.10020 -0.01	6.11	6.06	6.11	1,086
25 Jul 11	6.10760 -0.04	6.15	5.94	6.15	3,575
22 Jul 11	6.15220 -0.01	6.17	5.97	6.17	1,931
21 Jul 11	6.16710 +0.13	6.17	5.92	5.94	5,380
20 Jul 11	6.03330 +0.00	6.04	5.95	6.03	1,338
19 Jul 11	6.03330 +0.27	6.03	5.77	5.77	2,798
18 Jul 11	5.75840 -0.25	6.00	5.76	6.00	1,987
15 Jul 11	6.00360 +0.00	6.06	6.00	6.00	306
14 Jul 11	6.00360 -0.16	6.17	5.78	6.16	4,042
13 Jul 11	6.16710 +0.07	6.17	6.10	6.10	211
12 Jul 11	6.10020 -0.22	6.28	6.10	6.28	2,539
11 Jul 11	6.32310 -0.01	6.34	6.17	6.33	930
08 Jul 11	6.33050 -0.02	6.35	6.32	6.35	958
07 Jul 11	6.35280 +0.04	6.39	6.24	6.32	1,020
06 Jul 11	6.31570 -0.07	6.38	6.32	6.38	410
05 Jul 11	6.38250 -0.01	6.39	6.24	6.39	320
04 Jul 11	6.39000 -0.10	6.50	6.15	6.50	2,840
01 Jul 11	6.49400 +0.06	6.50	6.32	6.45	1,438
30 Jun 11	6.43450 -0.01	6.45	6.28	6.44	1,159
29 Jun 11	6.44200 +0.09	6.46	6.24	6.24	3,134
28 Jun 11	6.35280 +0.00	6.36	6.32	6.35	1,186
27 Jun 11	6.35280 +0.04	6.43	6.31	6.31	988
24 Jun 11	6.30820 +0.14	6.31	6.09	6.17	2,449
23 Jun 11	6.16710 +0.00	6.23	6.10	6.17	1,986
22 Jun 11	6.16710 -0.03	6.20	6.06	6.20	854
21 Jun 11	6.19680 +0.04	6.20	6.09	6.20	681
20 Jun 11	6.15220 -0.27	6.46	5.89	6.46	5,803
17 Jun 11	6.42710 -0.06	6.48	6.40	6.48	1,013
16 Jun 11	6.48650 -0.05	6.55	6.40	6.55	1,254
15 Jun 11	6.53860 +0.00	6.58	6.54	6.54	267
14 Jun 11	6.53860 +0.02	6.54	6.39	6.52	691
13 Jun 11	6.51630 +0.00	6.56	6.48	6.52	3,715
10 Jun 11	6.51630 +0.03	6.52	6.49	6.49	277
09 Jun 11	6.48650 -0.12	6.61	6.49	6.61	951
08 Jun 11	6.60540 -0.03	6.64	6.51	6.63	2,442
07 Jun 11	6.63520 -0.04	6.64	6.54	6.54	3,394
06 Jun 11	6.67970 -0.08	6.72	6.55	6.72	4,171
03 Jun 11	6.76150 -0.03	6.80	6.76	6.80	1,002
02 Jun 11	6.79120 +0.00	6.91	6.76	6.79	10,354
01 Jun 11	6.79120 +0.00	6.81	6.74	6.79	1,653
31 May 11	6.79120 +0.00	6.81	6.71	6.79	2,823
30 May 11	6.79120 -0.02	6.79	6.71	6.79	2,217
27 May 11	6.81350 -0.01	6.84	6.69	6.83	1,774
26 May 11	6.82830 -0.04	6.87	6.75	6.87	2,438
25 May 11	6.87290 -0.01	6.90	6.76	6.84	3,151
24 May 11	6.88030 +0.04	6.88	6.78	6.84	552
23 May 11	6.83580 -0.06	6.90	6.76	6.90	2,453
20 May 11	6.89520 +0.00	6.90	6.86	6.90	746
19 May 11	6.89520 +0.02	6.90	6.83	6.87	1,292
18 May 11	6.87290 -0.03	6.90	6.79	6.90	1,614
17 May 11	6.90260 -0.02	6.95	6.78	6.92	3,926
16 May 11	6.92490 -0.01	6.94	6.81	6.94	859
13 May 11	6.93240 -0.01	6.94	6.81	6.94	1,527
12 May 11	6.93980 +0.12	6.95	6.81	6.95	1,219
11 May 11	6.82090 +0.04	6.95	6.81	6.81	3,718
10 May 11	6.78380 +0.00	6.87	6.69	6.79	1,933
09 May 11	6.78380 -0.09	6.93	6.78	6.87	2,948
06 May 11	6.87290 +0.16	6.88	6.77	6.77	9,378
05 May 11	6.70950 +0.02	6.75	6.66	6.69	3,618
04 May 11	6.68720 +0.03	6.79	6.69	6.79	4,233
03 May 11	6.65740 -0.14	6.81	6.66	6.81	2,350
02 May 11	6.79860 +0.25	6.80	6.61	6.61	11,012
29 Apr 11	6.54600 +0.08	6.58	6.40	6.46	12,533
28 Apr 11	6.46430 -0.06	6.55	6.46	6.55	4,509
27 Apr 11	6.52370 +0.00	6.54	6.47	6.51	3,597
26 Apr 11	6.52370 +0.09	6.55	6.46	6.55	7,968
21 Apr 11	6.43450 +0.12	6.54	6.43	6.43	20,189
20 Apr 11	6.31570 -0.03	6.35	6.32	6.35	5,281
19 Apr 11	6.34540 +0.00	6.39	6.32	6.35	2,795
18 Apr 11	6.34540 -0.10	6.44	6.35	6.44	1,512
15 Apr 11	6.44200 -0.02	6.44	6.44	6.44	615
14 Apr 11	6.46430 +0.00	6.46	6.39	6.46	424
13 Apr 11	6.46430 +0.00	6.46	6.39	6.46	1,412
12 Apr 11	6.46430 +0.00	6.46	6.43	6.46	1,030
11 Apr 11	6.46430 +0.00	6.46	6.46	6.46	1,777
08 Apr 11	6.46430 +0.01	6.46	6.46	6.46	3,036
07 Apr 11	6.45680 +0.04	6.46	6.43	6.46	775
06 Apr 11	6.41970 +0.08	6.46	6.34	6.34	1,011
05 Apr 11	6.33790 -0.13	6.40	6.32	6.40	6,781
04 Apr 11	6.46430 +0.02	6.46	6.44	6.46	5,433
01 Apr 11	6.44200 +0.11	6.46	6.35	6.39	8,947
31 Mar 11	6.33050 +0.12	6.38	6.21	6.21	5,130
30 Mar 11	6.21160 +0.08	6.24	6.09	6.14	7,066
29 Mar 11	6.12990 +0.05	6.17	6.06	6.06	4,818
28 Mar 11	6.07790 +0.02	6.08	6.06	6.06	1,098
25 Mar 11	6.05560 +0.02	6.13	5.98	6.02	12,884
24 Mar 11	6.03330 -0.01	6.09	5.95	6.09	3,253
23 Mar 11	6.04070 -0.03	6.11	5.98	6.07	13,918
22 Mar 11	6.07050 +0.01	6.12	6.03	6.06	3,492
21 Mar 11	6.05560 +0.04	6.07	5.99	5.99	5,100
18 Mar 11	6.01100 +0.07	6.01	5.91	5.94	2,764
17 Mar 11	5.94410 +0.00	5.94	5.88	5.93	3,229
16 Mar 11	5.94410 -0.01	6.07	5.88	6.07	5,058
15 Mar 11	5.95160 -0.21	6.08	5.68	6.02	17,688
14 Mar 11	6.15960 -0.13	6.30	6.16	6.25	4,756
11 Mar 11	6.28590 -0.16	6.45	6.26	6.44	5,548
10 Mar 11	6.44200 -0.02	6.46	6.34	6.46	1,194
09 Mar 11	6.46430 +0.00	6.46	6.35	6.46	625
08 Mar 11	6.46430 +0.00	6.46	6.35	6.46	1,263
07 Mar 11	6.46430 -0.06	6.52	6.45	6.52	1,365
04 Mar 11	6.52370 +0.02	6.59	6.47	6.50	1,925
03 Mar 11	6.50140 -0.11	6.64	6.50	6.63	2,065
02 Mar 11	6.61290 +0.07	6.61	6.47	6.54	1,499
01 Mar 11	6.53860 -0.01	6.65	6.49	6.55	6,105
28 Feb 11	6.54600 +0.12	6.56	6.46	6.46	7,599
25 Feb 11	6.42710 +0.11	6.43	6.23	6.30	7,675
24 Feb 11	6.31570 +0.00	6.32	6.32	6.32	121
23 Feb 11	6.31570 +0.01	6.32	6.21	6.31	519
22 Feb 11	6.30820 -0.12	6.41	6.24	6.41	2,636
21 Feb 11	6.42710 +0.11	6.43	6.24	6.32	4,122
18 Feb 11	6.31570 -0.04	6.32	6.27	6.32	924
17 Feb 11	6.35280 -0.01	6.36	6.35	6.36	101
16 Feb 11	6.36020 +0.14	6.36	6.21	6.22	3,068
15 Feb 11	6.21910 +0.01	6.24	6.10	6.23	2,039
14 Feb 11	6.20420 +0.00	6.23	6.20	6.20	651
11 Feb 11	6.20420 +0.00	6.23	6.17	6.20	361
10 Feb 11	6.20420 +0.01	6.20	6.20	6.20	947
09 Feb 11	6.19680 +0.03	6.20	6.10	6.17	660
08 Feb 11	6.16710 +0.07	6.17	6.11	6.11	21
07 Feb 11	6.10020 -0.07	6.20	6.09	6.17	2,326
04 Feb 11	6.16710 +0.01	6.17	5.91	6.14	1,656
03 Feb 11	6.15220 -0.01	6.18	6.06	6.17	2,307
02 Feb 11	6.16710 +0.00	6.20	6.09	6.17	2,110
01 Feb 11	6.16710 +0.00	6.17	6.06	6.15	2,096
31 Jan 11	6.16710 +0.00	6.17	5.94	6.15	2,934
28 Jan 11	6.16710 +0.00	6.17	5.97	6.17	2,150
27 Jan 11	6.16710 +0.00	6.18	6.13	6.18	1,091
26 Jan 11	6.16710 -0.01	6.20	6.13	6.14	2,886
25 Jan 11	6.18190 -0.22	6.39	6.14	6.39	4,385
24 Jan 11	6.39740 +0.01	6.40	6.09	6.39	5,452
21 Jan 11	6.39000 -0.04	6.43	6.39	6.43	2,055
20 Jan 11	6.42710 -0.03	6.43	6.23	6.43	2,288
19 Jan 11	6.45680 -0.07	6.54	6.17	6.54	7,273
18 Jan 11	6.52370 +0.07	6.52	6.32	6.46	3,342
17 Jan 11	6.45680 -0.01	6.52	6.35	6.46	4,726
14 Jan 11	6.46430 +0.22	6.46	6.19	6.24	3,780
13 Jan 11	6.24140 +0.07	6.24	6.16	6.17	1,950
12 Jan 11	6.17450 +0.05	6.27	6.17	6.18	5,369
11 Jan 11	6.12250 +0.03	6.14	6.00	6.09	841
10 Jan 11	6.09270 +0.07	6.09	6.02	6.09	2,137
07 Jan 11	6.01840 +0.00	6.07	5.98	6.03	2,548
06 Jan 11	6.01840 +0.01	6.03	5.94	6.01	2,650
05 Jan 11	6.01100 +0.04	6.04	5.91	5.97	3,663
04 Jan 11	5.96640 +0.02	5.97	5.80	5.97	865
03 Jan 11	5.94410 +0.01	5.98	5.80	5.94	5,622
31 Dec 10	5.93670 +0.00	5.94	5.80	5.92	2,091
30 Dec 10	5.93670 +0.13	5.94	5.77	5.81	5,384
29 Dec 10	5.81040 +0.01	5.81	5.80	5.80	766
28 Dec 10	5.80300 -0.01	5.80	5.80	5.80	11
27 Dec 10	5.81040 +0.01	5.81	5.69	5.80	2,735
24 Dec 10	5.80300 +0.04	5.80	5.76	5.76	509
23 Dec 10	5.75840 +0.00	5.76	5.70	5.76	82,451
22 Dec 10	5.75840 -0.16	5.93	5.68	5.91	2,787
21 Dec 10	5.91440 -0.02	5.94	5.65	5.94	5,774
20 Dec 10	5.93670 +0.07	5.94	5.83	5.83	2,952
17 Dec 10	5.86980 +0.01	5.87	5.79	5.86	2,832
16 Dec 10	5.86240 +0.01	5.87	5.73	5.86	723
15 Dec 10	5.85500 +0.17	5.87	5.68	5.68	11,002
14 Dec 10	5.68410 +0.01	5.71	5.65	5.71	1,780
13 Dec 10	5.67670 +0.16	5.68	5.38	5.54	6,890
10 Dec 10	5.51320 +0.00	5.63	5.43	5.43	8,012
09 Dec 10	5.51320 +0.36	5.61	5.16	5.16	18,848
08 Dec 10	5.15650 +0.25	5.16	4.90	4.90	9,219
07 Dec 10	4.90390 +0.01	4.96	4.87	4.87	626
06 Dec 10	4.88910 -0.09	4.97	4.87	4.97	2,025
03 Dec 10	4.97820 +0.00	5.03	4.92	4.98	2,150
02 Dec 10	4.97820 +0.10	5.02	4.83	4.83	6,193
01 Dec 10	4.87420 -0.01	4.89	4.71	4.89	2,925
30 Nov 10	4.88910 -0.05	4.94	4.82	4.94	1,137
29 Nov 10	4.94110 +0.00	4.94	4.83	4.94	2,853
26 Nov 10	4.94110 -0.04	4.98	4.90	4.97	4,320
25 Nov 10	4.97820 +0.00	4.98	4.95	4.98	849
24 Nov 10	4.97820 -0.07	5.05	4.98	5.05	268
23 Nov 10	5.05250 +0.00	5.06	5.02	5.05	815
22 Nov 10	5.05250 +0.00	5.05	4.98	5.05	2,261
19 Nov 10	5.05250 +0.02	5.05	5.02	5.03	2,430
18 Nov 10	5.03020 +0.00	5.07	5.02	5.06	1,267
17 Nov 10	5.03020 -0.02	5.10	5.03	5.05	463
16 Nov 10	5.05250 +0.00	5.05	5.02	5.05	1,024
15 Nov 10	5.05250 +0.01	5.05	5.04	5.05	430
12 Nov 10	5.04510 +0.01	5.05	5.03	5.03	1,011
11 Nov 10	5.03020 +0.01	5.05	5.02	5.02	1,287
10 Nov 10	5.02280 -0.07	5.09	4.99	5.09	2,440
09 Nov 10	5.08970 -0.04	5.16	5.05	5.12	1,897
08 Nov 10	5.12680 -0.04	5.16	4.96	5.16	2,104
05 Nov 10	5.16400 +0.01	5.16	5.08	5.16	2,364
04 Nov 10	5.15650 -0.03	5.19	5.06	5.19	4,061
03 Nov 10	5.18630 -0.03	5.23	5.14	5.23	3,300
02 Nov 10	5.21600 +0.01	5.22	5.16	5.21	2,024
01 Nov 10	5.20110 +0.02	5.23	5.09	5.18	6,481
29 Oct 10	5.17880 +0.01	5.18	5.09	5.17	3,952
28 Oct 10	5.16400 +0.04	5.16	5.07	5.12	7,264
27 Oct 10	5.11940 +0.36	5.15	4.90	4.90	35,585
26 Oct 10	4.75530 +0.01	4.77	4.74	4.74	9,110
25 Oct 10	4.74050 -0.01	4.76	4.62	4.76	2,323
22 Oct 10	4.75530 +0.00	4.76	4.70	4.76	980
21 Oct 10	4.75530 +0.01	4.76	4.74	4.74	1,086
20 Oct 10	4.74790 +0.03	4.80	4.62	4.73	4,813
19 Oct 10	4.71820 -0.03	4.81	4.72	4.75	1,559
18 Oct 10	4.74790 +0.01	4.81	4.74	4.74	2,791
15 Oct 10	4.74050 -0.01	4.76	4.70	4.74	1,124
14 Oct 10	4.74790 -0.01	4.76	4.70	4.75	1,396
13 Oct 10	4.75530 +0.00	4.76	4.61	4.68	6,898
12 Oct 10	4.75530 +0.04	4.76	4.64	4.71	4,137
11 Oct 10	4.71820 -0.04	4.76	4.67	4.72	3,050
08 Oct 10	4.75530 +0.00	4.76	4.68	4.76	66,653
07 Oct 10	4.75530 +0.00	4.76	4.58	4.76	3,700
06 Oct 10	4.75530 +0.01	4.76	4.72	4.74	2,388
05 Oct 10	4.74050 +0.06	4.74	4.68	4.68	5,376
04 Oct 10	4.68100 +0.00	4.68	4.66	4.68	2,668
01 Oct 10	4.68100 +0.02	4.68	4.65	4.66	1,114
30 Sep 10	4.65870 +0.00	4.68	4.66	4.67	1,271
29 Sep 10	4.65870 +0.01	4.68	4.66	4.66	1,211
28 Sep 10	4.65130 -0.10	4.72	4.65	4.71	1,741
27 Sep 10	4.74790 -0.04	4.78	4.68	4.76	3,164
24 Sep 10	4.78500 +0.01	4.78	4.78	4.78	551
23 Sep 10	4.77760 +0.02	4.78	4.67	4.76	240
22 Sep 10	4.75530 +0.00	4.79	4.67	4.76	4,774
21 Sep 10	4.75530 +0.09	4.76	4.65	4.67	9,709
20 Sep 10	4.66620 -0.03	4.70	4.66	4.70	7,060
17 Sep 10	4.69590 +0.01	4.76	4.68	4.70	12,092
16 Sep 10	4.68100 +0.02	4.68	4.65	4.66	6,384
15 Sep 10	4.65870 +0.01	4.66	4.64	4.64	2,666
14 Sep 10	4.64390 +0.00	4.65	4.59	4.61	2,049
13 Sep 10	4.64390 -0.02	4.67	4.64	4.66	878
10 Sep 10	4.66620 -0.01	4.67	4.67	4.67	625
09 Sep 10	4.68100 +0.00	4.68	4.64	4.67	2,234
08 Sep 10	4.68100 +0.04	4.68	4.57	4.64	2,568
07 Sep 10	4.64390 +0.03	4.64	4.55	4.60	4,316
06 Sep 10	4.61410 -0.01	4.62	4.58	4.62	103
03 Sep 10	4.62160 +0.04	4.64	4.58	4.58	495
02 Sep 10	4.58440 +0.08	4.61	4.57	4.58	1,381
01 Sep 10	4.50270 -0.10	4.61	4.50	4.60	2,369
31 Aug 10	4.60670 -0.07	4.68	4.50	4.67	2,192
30 Aug 10	4.67360 +0.00	4.67	4.67	4.67	201
27 Aug 10	4.67360 -0.06	4.72	4.67	4.69	440
26 Aug 10	4.73300 +0.05	4.73	4.68	4.68	185
25 Aug 10	4.68100 -0.05	4.73	4.68	4.73	1,034
24 Aug 10	4.73300 -0.03	4.80	4.72	4.76	1,504
23 Aug 10	4.76270 +0.00	4.77	4.76	4.77	209
20 Aug 10	4.76270 -0.04	4.81	4.76	4.81	905
19 Aug 10	4.80730 -0.01	4.82	4.78	4.81	618
18 Aug 10	4.82220 +0.01	4.82	4.81	4.81	301
17 Aug 10	4.81480 +0.05	4.81	4.68	4.76	1,729
16 Aug 10	4.76270 -0.04	4.81	4.61	4.80	978
13 Aug 10	4.80730 +0.01	4.81	4.78	4.78	1,078
12 Aug 10	4.79250 -0.01	4.81	4.67	4.67	2,078
11 Aug 10	4.80730 -0.01	4.82	4.81	4.82	305
10 Aug 10	4.82220 +0.00	4.82	4.76	4.81	121
09 Aug 10	4.82220 +0.00	4.82	4.68	4.82	501
06 Aug 10	4.82220 +0.07	4.82	4.72	4.76	264
05 Aug 10	4.75530 +0.00	4.76	4.73	4.73	2,004
04 Aug 10	4.75530 +0.00	4.76	4.72	4.72	2,187
03 Aug 10	4.75530 -0.11	4.87	4.73	4.87	5,019
02 Aug 10	4.86680 +0.02	4.87	4.84	4.84	1,479
30 Jul 10	4.84450 +0.00	4.84	4.67	4.84	838
29 Jul 10	4.84450 +0.02	4.85	4.68	4.81	1,370
28 Jul 10	4.82220 -0.01	4.83	4.64	4.64	3,052
27 Jul 10	4.83700 +0.04	4.84	4.76	4.79	1,424
26 Jul 10	4.79250 -0.04	4.83	4.78	4.78	786
23 Jul 10	4.82960 +0.02	4.83	4.79	4.79	1,940
22 Jul 10	4.80730 -0.02	4.83	4.81	4.83	470
21 Jul 10	4.82960 +0.00	4.83	4.79	4.82	1,671
20 Jul 10	4.82960 +0.04	4.83	4.79	4.79	1,488
19 Jul 10	4.79250 -0.01	4.79	4.77	4.77	501
16 Jul 10	4.79990 +0.03	4.80	4.76	4.77	4,003
15 Jul 10	4.77020 -0.01	4.78	4.76	4.76	658
14 Jul 10	4.77760 +0.00	4.78	4.78	4.78	115
13 Jul 10	4.77760 +0.01	4.78	4.65	4.77	651
12 Jul 10	4.76270 -0.01	4.78	4.76	4.78	211
09 Jul 10	4.77760 -0.01	4.78	4.78	4.78	50
08 Jul 10	4.78500 +0.04	4.78	4.74	4.74	401
07 Jul 10	4.74050 +0.08	4.74	4.65	4.67	1,106
06 Jul 10	4.65870 -0.02	4.68	4.57	4.66	4,016
05 Jul 10	4.68100 +0.16	4.68	4.53	4.53	1,661
02 Jul 10	4.52500 -0.16	4.68	4.53	4.68	4,971
01 Jul 10	4.68100 -0.04	4.73	4.67	4.73	1,302
30 Jun 10	4.71820 -0.01	4.73	4.61	4.73	2,613
29 Jun 10	4.73300 -0.01	4.75	4.66	4.75	2,772
28 Jun 10	4.74790 +0.00	4.75	4.74	4.74	213
25 Jun 10	4.74790 +0.00	4.75	4.67	4.74	1,326
24 Jun 10	4.74790 -0.08	4.83	4.65	4.83	4,733
23 Jun 10	4.82960 +0.01	4.83	4.80	4.82	2,399
22 Jun 10	4.82220 -0.01	4.84	4.82	4.82	3,269
21 Jun 10	4.82960 -0.01	4.84	4.81	4.83	4,686
18 Jun 10	4.83700 +0.01	4.84	4.80	4.83	5,199
17 Jun 10	4.82960 +0.00	4.83	4.81	4.82	4,573
16 Jun 10	4.82960 +0.00	4.83	4.83	4.83	1,722
15 Jun 10	4.82960 +0.00	4.84	4.81	4.84	1,873
14 Jun 10	4.82960 +0.00	4.86	4.73	4.83	8,829
11 Jun 10	4.82960 +0.00	4.83	4.77	4.83	331
10 Jun 10	4.82960 +0.04	4.83	4.76	4.79	6,286
09 Jun 10	4.79250 -0.04	4.83	4.79	4.83	6,301
08 Jun 10	4.82960 +0.08	4.83	4.75	4.75	5,062
07 Jun 10	4.74790 +0.10	4.75	4.64	4.64	781
04 Jun 10	4.64390 +0.04	4.64	4.61	4.61	1,243
03 Jun 10	4.60670 +0.01	4.61	4.60	4.60	1,055
02 Jun 10	4.59930 -0.02	4.60	4.53	4.60	1,533
01 Jun 10	4.62160 +0.13	4.62	4.49	4.49	433
31 May 10	4.48780 +0.00	4.50	4.38	4.50	2,018
28 May 10	4.48780 -0.05	4.55	4.38	4.53	2,182
27 May 10	4.53980 +0.00	4.54	4.46	4.54	417
26 May 10	4.53980 +0.01	4.54	4.39	4.46	1,697
25 May 10	4.53240 +0.07	4.53	4.42	4.46	7,214
24 May 10	4.46550 -0.07	4.55	4.35	4.54	2,995
21 May 10	4.53980 -0.07	4.60	4.38	4.60	1,375
20 May 10	4.60670 -0.05	4.64	4.58	4.64	36,408
19 May 10	4.65870 +0.01	4.68	4.53	4.66	6,271
18 May 10	4.65130 -0.10	4.75	4.54	4.75	5,316
17 May 10	4.75530 -0.06	4.81	4.64	4.81	1,305
14 May 10	4.81480 +0.00	4.81	4.69	4.81	1,063
13 May 10	4.81480 +0.01	4.81	4.78	4.81	4,063
12 May 10	4.80730 +0.09	4.83	4.81	4.82	401
11 May 10	4.71820 -0.17	4.89	4.72	4.89	711
10 May 10	4.88910 +0.24	5.02	4.56	4.66	3,308
07 May 10	4.65130 -0.33	4.99	4.65	4.99	2,869
06 May 10	4.98570 -0.09	5.07	4.98	5.07	7,286
05 May 10	5.07480 -0.01	5.13	5.05	5.09	3,147
04 May 10	5.08970 -0.07	5.16	5.09	5.16	3,574
03 May 10	5.15650 -0.01	5.17	5.10	5.16	1,392
30 Apr 10	5.17140 -0.01	5.17	5.07	5.17	5,438
29 Apr 10	5.17880 +0.01	5.18	5.09	5.16	5,152
28 Apr 10	5.16400 -0.04	5.19	5.07	5.19	4,118
27 Apr 10	5.20110 -0.01	5.22	5.13	5.22	923
26 Apr 10	5.21600 +0.00	5.22	5.19	5.21	1,188
23 Apr 10	5.21600 +0.06	5.22	5.17	5.19	2,906
22 Apr 10	5.15650 -0.04	5.28	4.98	5.21	2,364
21 Apr 10	5.20110 -0.01	5.31	5.20	5.22	891
20 Apr 10	5.20860 -0.11	5.31	5.20	5.20	5,747
19 Apr 10	5.32000 -0.02	5.33	5.21	5.33	3,242
16 Apr 10	5.34230 +0.02	5.34	5.23	5.28	3,634
15 Apr 10	5.32000 +0.01	5.38	5.31	5.33	2,187
14 Apr 10	5.30510 +0.48	5.55	5.16	5.16	24,019
13 Apr 10	4.82960 +0.00	4.91	4.79	4.83	3,049
12 Apr 10	4.82960 +0.04	4.87	4.76	4.80	4,159
09 Apr 10	4.79250 -0.06	4.88	4.73	4.88	4,963
08 Apr 10	4.85190 -0.09	4.87	4.82	4.87	1,210
07 Apr 10	4.94110 +0.00	4.94	4.82	4.94	870
06 Apr 10	4.94110 +0.13	4.94	4.79	4.79	3,540
01 Apr 10	4.80730 +0.00	4.82	4.67	4.81	1,457
31 Mar 10	4.80730 -0.01	4.82	4.73	4.82	2,439
30 Mar 10	4.82220 +0.00	4.83	4.69	4.82	1,203
29 Mar 10	4.82220 +0.15	4.82	4.64	4.67	5,897
26 Mar 10	4.67360 +0.15	4.68	4.53	4.53	13,406
25 Mar 10	4.52500 +0.02	4.53	4.42	4.47	48,424
24 Mar 10	4.50270 +0.01	4.50	4.49	4.49	480
23 Mar 10	4.48780 +0.07	4.49	4.42	4.42	6,592
22 Mar 10	4.42100 +0.04	4.42	4.38	4.38	7,373
19 Mar 10	4.37640 +0.00	4.42	4.38	4.41	2,458
18 Mar 10	4.37640 +0.01	4.39	4.38	4.38	2,452
17 Mar 10	4.36890 +0.02	4.37	4.33	4.33	1,651
16 Mar 10	4.34670 +0.00	4.35	4.31	4.35	2,936
15 Mar 10	4.34670 +0.00	4.35	4.34	4.34	864
12 Mar 10	4.34670 +0.00	4.35	4.32	4.35	1,295
11 Mar 10	4.34670 +0.00	4.36	4.31	4.35	798
10 Mar 10	4.34670 +0.01	4.37	4.35	4.35	1,906
09 Mar 10	4.33920 -0.03	4.36	4.34	4.36	1,277
08 Mar 10	4.36890 -0.03	4.37	4.29	4.29	4,384
05 Mar 10	4.39870 +0.00	4.40	4.29	4.38	4,236
04 Mar 10	4.39870 +0.09	4.40	4.31	4.32	2,268
03 Mar 10	4.30950 +0.00	4.35	4.28	4.32	2,981
02 Mar 10	4.30950 -0.07	4.35	4.28	4.35	2,824
01 Mar 10	4.37640 -0.02	4.40	4.28	4.40	1,499
26 Feb 10	4.39870 -0.01	4.41	4.32	4.40	2,484
25 Feb 10	4.41350 +0.01	4.41	4.36	4.41	1,152
24 Feb 10	4.40610 -0.01	4.41	4.40	4.41	751
23 Feb 10	4.42100 +0.01	4.42	4.40	4.40	551
22 Feb 10	4.41350 -0.01	4.41	4.24	4.38	3,906
19 Feb 10	4.42100 +0.02	4.42	4.27	4.40	1,022
18 Feb 10	4.39870 -0.03	4.43	4.24	4.42	4,697
17 Feb 10	4.42840 -0.03	4.46	4.35	4.46	3,404
16 Feb 10	4.45810 -0.11	4.48	4.38	4.46	2,959
15 Feb 10	4.56960 -0.23	4.68	4.40	4.68	5,953
12 Feb 10	4.79990 +0.00	4.81	4.60	4.81	7,430
11 Feb 10	4.79990 +0.01	4.80	4.63	4.78	995
10 Feb 10	4.78500 -0.01	4.80	4.50	4.80	3,274
09 Feb 10	4.79250 -0.04	4.83	4.50	4.82	4,349
08 Feb 10	4.82960 -0.20	4.90	4.64	4.90	3,823
05 Feb 10	5.03020 -0.17	5.13	4.83	5.13	2,493
04 Feb 10	5.20110 +0.00	5.21	5.05	5.20	1,740
03 Feb 10	5.20110 +0.01	5.20	5.19	5.19	1,362
02 Feb 10	5.18630 -0.01	5.19	5.03	5.19	2,907
01 Feb 10	5.20110 -0.03	5.23	5.10	5.23	443
29 Jan 10	5.23080 +0.01	5.23	5.05	5.21	1,397
28 Jan 10	5.22340 +0.00	5.22	5.10	5.22	411
27 Jan 10	5.22340 +0.00	5.22	5.13	5.22	516
26 Jan 10	5.22340 -0.01	5.22	5.11	5.22	2,771
25 Jan 10	5.23080 +0.00	5.25	5.23	5.23	371
22 Jan 10	5.23080 +0.06	5.23	5.20	5.21	231
21 Jan 10	5.17140 -0.03	5.20	5.13	5.15	2,828
20 Jan 10	5.20110 -0.06	5.28	5.18	5.26	2,612
19 Jan 10	5.26060 -0.07	5.33	5.15	5.33	1,997
18 Jan 10	5.33490 -0.03	5.37	5.13	5.37	661
15 Jan 10	5.36460 -0.04	5.42	5.28	5.40	2,575
14 Jan 10	5.40170 -0.02	5.42	5.29	5.42	1,596
13 Jan 10	5.42400 +0.00	5.42	5.29	5.42	1,966
12 Jan 10	5.42400 +0.24	5.68	5.29	5.29	9,445
11 Jan 10	5.18630 -0.10	5.28	5.13	5.28	2,960
08 Jan 10	5.28290 +0.07	5.28	5.20	5.20	1,468
07 Jan 10	5.20860 +0.01	5.21	5.13	5.20	552
06 Jan 10	5.20110 +0.00	5.28	5.20	5.20	1,625
05 Jan 10	5.20110 -0.01	5.21	5.20	5.21	2,482
04 Jan 10	5.21600 -0.02	5.23	5.22	5.23	309
31 Dec 09	5.23830 +0.02	5.24	5.22	5.24	857
30 Dec 09	5.21600 +0.00	5.24	5.05	5.22	1,037
29 Dec 09	5.21600 -0.01	5.24	5.09	5.22	1,856
28 Dec 09	5.22340 +0.00	5.24	5.10	5.13	1,594