FUNDMANAGER.co.uk

Genfit SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	9.00000 +0.69	9.09	8.20	8.27	288,689
19 Oct 26	8.31000 -0.09	8.40	8.11	8.38	193,353
16 Oct 26	8.40000 +0.26	8.56	8.14	8.29	245,172
15 Oct 26	8.14000 +0.31	8.16	7.72	7.75	237,157
14 Oct 26	7.83000 -0.06	8.00	7.73	7.86	291,962
13 Oct 26	7.89000 -0.52	8.40	7.88	8.32	340,659
12 Oct 26	8.41000 +0.13	8.68	8.35	8.48	322,623
09 Oct 26	8.28000 -0.05	8.66	8.15	8.35	376,719
08 Oct 26	8.33000 -0.79	8.94	8.33	8.94	509,932
07 Oct 26	9.12000 -0.18	9.31	8.92	9.15	239,980
06 Oct 26	9.30000 +0.07	9.62	9.18	9.59	265,341
05 Oct 26	9.23000 +0.13	9.27	8.82	9.00	361,176
02 Oct 26	9.10000 -0.34	9.42	9.00	9.35	287,895
01 Oct 26	9.44000 -0.48	9.91	9.34	9.87	402,120
30 Sep 26	9.92000 +0.44	10.12	9.25	9.52	504,124
29 Sep 26	9.48000 -0.36	10.26	9.34	10.16	976,061
28 Sep 26	9.84000 +0.92	9.97	8.85	8.87	1,055,339
25 Sep 26	8.92000 -0.13	9.02	8.66	8.96	916,352
24 Sep 26	9.05000 -1.15	10.12	9.05	10.12	947,432
23 Sep 26	10.20000 -0.22	10.60	10.10	10.18	468,484
22 Sep 26	10.42000 -0.44	10.74	10.28	10.64	433,822
21 Sep 26	10.86000 -0.70	11.60	10.74	11.52	460,995
18 Sep 26	11.56000 -0.20	11.88	11.48	11.74	260,172
17 Sep 26	11.76000 -0.24	12.10	11.66	12.10	158,472
16 Sep 26	12.00000 +0.24	12.16	11.68	11.74	246,907
15 Sep 26	11.76000 -0.72	12.64	11.66	12.54	367,572
14 Sep 26	12.48000 -0.54	13.16	12.44	12.90	281,734
11 Sep 26	13.02000 -0.68	14.50	12.84	14.04	424,279
10 Sep 26	13.70000 +1.40	13.74	12.47	12.50	475,388
09 Sep 26	12.30000 -0.80	13.20	12.30	13.00	255,773
08 Sep 26	13.10000 -0.48	13.50	12.56	13.50	372,470
07 Sep 26	13.58000 -0.20	13.74	13.36	13.62	160,877
04 Sep 26	13.78000 -0.08	14.08	13.66	14.08	127,027
03 Sep 26	13.86000 -0.38	14.58	13.74	14.22	225,236
02 Sep 26	14.24000 +0.12	14.84	14.06	14.10	195,719
01 Sep 26	14.12000 -0.02	14.18	13.84	14.14	146,344
31 Aug 26	14.14000 -0.24	14.32	13.92	14.32	264,283
28 Aug 26	14.38000 -0.14	14.98	14.32	14.52	294,675
27 Aug 26	14.52000 +0.30	14.68	14.28	14.28	171,883
26 Aug 26	14.22000 -0.08	14.74	14.20	14.32	246,222
25 Aug 26	14.30000 +0.40	14.30	13.94	14.06	190,089
24 Aug 26	13.90000 -0.52	14.34	13.56	14.34	227,083
21 Aug 26	14.42000 +0.32	14.46	13.90	14.12	206,111
20 Aug 26	14.10000 -0.30	14.82	13.98	14.48	307,015
19 Aug 26	14.40000 +0.68	14.50	13.60	13.72	410,201
18 Aug 26	13.72000 -0.16	14.20	13.66	13.82	203,967
17 Aug 26	13.88000 +0.86	14.06	13.20	13.20	404,952
14 Aug 26	13.02000 -0.34	13.46	12.96	13.22	137,537
13 Aug 26	13.36000 +0.24	13.64	13.08	13.16	134,532
12 Aug 26	13.12000 +0.16	13.34	12.74	12.98	175,020
11 Aug 26	12.96000 -0.28	13.32	12.88	13.08	243,265
10 Aug 26	13.24000 -0.42	14.08	13.10	14.00	390,348
07 Aug 26	13.66000 -0.06	14.24	13.66	13.72	165,976
06 Aug 26	13.72000 -0.36	14.02	13.56	14.00	263,306
05 Aug 26	14.08000 -0.22	14.66	14.00	14.36	237,999
04 Aug 26	14.30000 +0.26	14.34	13.58	14.06	360,997
03 Aug 26	14.04000 -0.62	15.20	13.76	15.00	614,321
31 Jul 26	14.66000 +0.66	15.48	14.10	14.10	1,052,589
30 Jul 26	14.00000 +0.42	14.08	13.28	13.44	472,097
29 Jul 26	13.58000 +0.38	13.70	12.98	13.20	221,321
28 Jul 26	13.20000 -0.44	13.62	12.94	13.50	309,495
27 Jul 26	13.64000 +0.20	13.96	13.46	13.46	267,519
24 Jul 26	13.44000 +0.10	13.52	13.06	13.16	116,518
23 Jul 26	13.34000 +0.12	13.34	12.92	13.18	188,380
22 Jul 26	13.22000 -0.84	14.00	12.96	14.00	511,858
21 Jul 26	14.06000 +0.50	14.16	13.50	13.60	463,717
20 Jul 26	13.56000 +0.66	13.88	12.72	12.80	393,303
17 Jul 26	12.90000 -0.10	13.00	12.34	12.80	264,455
16 Jul 26	13.00000 -0.60	13.78	12.82	13.56	322,872
15 Jul 26	13.60000 +0.60	13.64	12.78	13.00	288,369
14 Jul 26	13.00000 -0.50	13.50	12.76	13.50	284,717
13 Jul 26	13.50000 -0.24	14.26	13.08	14.00	610,685
10 Jul 26	13.74000 -0.04	14.00	13.46	13.70	345,417
09 Jul 26	13.78000 +0.02	14.02	13.12	13.32	426,540
08 Jul 26	13.76000 +0.30	14.32	13.42	13.50	604,656
07 Jul 26	13.46000 +0.06	13.52	12.94	13.20	433,512
06 Jul 26	13.40000 +0.46	13.56	12.32	13.20	859,660
03 Jul 26	12.94000 +2.36	12.98	11.10	11.16	1,829,046
02 Jul 26	10.58000 +0.28	10.68	10.16	10.24	146,371
01 Jul 26	10.30000 -0.30	10.64	10.16	10.50	260,825
30 Jun 26	10.60000 +0.04	10.88	10.40	10.60	259,509
29 Jun 26	10.56000 +0.40	10.90	10.10	10.16	332,097
26 Jun 26	10.16000 +0.59	10.38	9.00	9.49	405,397
25 Jun 26	9.57000 -0.89	10.28	9.29	10.28	693,995
24 Jun 26	10.46000 -0.56	11.20	10.44	11.20	397,944
23 Jun 26	11.02000 +0.30	11.06	10.36	10.50	390,641
22 Jun 26	10.72000 +0.06	11.00	10.62	10.68	344,058
19 Jun 26	10.66000 +0.28	10.70	9.98	10.44	403,545
18 Jun 26	10.38000 +0.38	10.78	9.77	9.95	753,203
17 Jun 26	10.00000 +0.52	10.00	9.20	9.64	424,737
16 Jun 26	9.48000 -0.21	10.14	9.41	9.70	527,255
15 Jun 26	9.69000 +0.43	9.87	9.25	9.38	493,079
12 Jun 26	9.26000 +0.44	9.44	8.89	9.00	397,990
11 Jun 26	8.82000 +0.34	8.86	8.43	8.48	210,456
10 Jun 26	8.48000 +0.00	8.61	8.15	8.55	228,955
09 Jun 26	8.48000 -0.29	8.82	8.33	8.80	367,059
08 Jun 26	8.77000 +0.00	8.79	8.41	8.69	307,550
05 Jun 26	8.77000 -0.33	9.76	8.60	9.18	711,938
04 Jun 26	9.10000 +0.55	9.23	8.54	8.55	453,701
03 Jun 26	8.55000 +0.04	8.59	8.38	8.53	204,949
02 Jun 26	8.51000 -0.06	8.80	8.51	8.60	166,094
01 Jun 26	8.57000 -0.23	9.00	8.53	8.82	230,524
29 May 26	8.80000 +0.08	9.15	8.58	8.80	326,755
28 May 26	8.72000 +0.15	8.76	8.37	8.56	199,371
27 May 26	8.57000 +0.04	8.67	8.37	8.53	146,285
26 May 26	8.53000 -0.13	8.72	8.50	8.66	125,863
25 May 26	8.66000 +0.14	8.76	8.53	8.59	122,520
22 May 26	8.52000 -0.01	8.92	8.36	8.74	212,232
21 May 26	8.53000 -0.04	8.70	8.40	8.57	130,662
20 May 26	8.57000 +0.07	8.61	8.37	8.50	114,049
19 May 26	8.50000 +0.08	8.55	8.25	8.42	150,694
18 May 26	8.42000 -0.18	8.67	8.34	8.48	138,420
15 May 26	8.60000 -0.28	8.96	8.44	8.82	228,386
14 May 26	8.88000 -0.02	9.02	8.73	8.90	157,820
13 May 26	8.90000 +0.14	9.03	8.62	8.80	161,374
12 May 26	8.76000 -0.10	8.94	8.68	8.80	120,788
11 May 26	8.86000 +0.34	9.02	8.44	8.50	345,994
08 May 26	8.52000 +0.12	8.61	8.12	8.30	130,067
07 May 26	8.40000 -0.03	8.71	8.40	8.45	212,963
06 May 26	8.43000 +0.29	8.50	8.12	8.18	170,942
05 May 26	8.14000 -0.04	8.30	8.03	8.18	97,464
04 May 26	8.18000 +0.10	8.38	8.04	8.20	158,636
30 Apr 26	8.08000 +0.21	8.11	7.75	7.82	197,234
29 Apr 26	7.87000 -0.22	8.10	7.84	8.10	256,072
28 Apr 26	8.09000 -0.04	8.22	8.00	8.12	168,044
27 Apr 26	8.13000 -0.05	8.40	8.06	8.18	114,278
24 Apr 26	8.18000 -0.02	8.44	8.10	8.24	171,047
23 Apr 26	8.20000 -0.65	8.98	8.01	8.90	486,288
22 Apr 26	8.85000 -0.05	8.98	8.75	8.98	143,715
21 Apr 26	8.90000 -0.22	9.29	8.85	9.12	189,846
20 Apr 26	9.12000 -0.06	9.45	8.97	9.00	190,231
17 Apr 26	9.18000 +0.10	9.25	8.95	9.06	233,950
16 Apr 26	9.08000 -0.27	9.40	9.07	9.35	222,471
15 Apr 26	9.35000 +0.05	9.60	9.26	9.40	330,674
14 Apr 26	9.30000 +0.50	9.35	8.90	8.90	515,352
13 Apr 26	8.80000 +0.12	9.02	8.44	8.53	274,790
10 Apr 26	8.68000 +0.70	8.75	8.02	8.02	457,764
09 Apr 26	7.98000 +0.02	8.04	7.80	7.88	186,193
08 Apr 26	7.96000 +0.51	8.24	7.73	8.08	453,116
07 Apr 26	7.45000 -1.18	8.58	7.27	8.58	752,063
02 Apr 26	8.63000 +0.00	8.69	8.32	8.63	177,924
01 Apr 26	8.63000 +0.15	8.75	8.59	8.68	168,618
31 Mar 26	8.48000 +0.17	8.60	8.20	8.39	183,102
30 Mar 26	8.30500 -0.01	8.45	8.18	8.23	179,058
27 Mar 26	8.31500 -0.19	8.52	8.10	8.50	407,748
26 Mar 26	8.50000 -0.06	8.52	8.38	8.50	191,151
25 Mar 26	8.56000 +0.13	8.66	8.42	8.66	199,344
24 Mar 26	8.43000 -0.63	9.10	8.40	9.05	352,737
23 Mar 26	9.06500 +0.34	9.13	8.40	8.69	477,401
20 Mar 26	8.73000 -0.38	9.29	8.70	9.15	322,569
19 Mar 26	9.10500 +0.30	9.19	8.68	8.79	415,374
18 Mar 26	8.80000 +0.03	9.15	8.67	8.86	326,317
17 Mar 26	8.77500 +0.19	8.93	8.60	8.80	218,584
16 Mar 26	8.58000 +0.09	8.76	8.39	8.41	216,462
13 Mar 26	8.49000 -0.22	8.83	8.45	8.64	339,119
12 Mar 26	8.70500 -0.26	9.13	8.60	9.00	399,433
11 Mar 26	8.96500 -0.39	9.43	8.91	9.41	389,173
10 Mar 26	9.36000 +0.46	9.72	9.22	9.48	631,775
09 Mar 26	8.89500 +0.38	8.90	8.32	8.32	304,110
06 Mar 26	8.52000 -0.22	8.92	8.40	8.81	263,966
05 Mar 26	8.74500 +0.11	9.23	8.68	8.85	548,048
04 Mar 26	8.63500 +0.16	8.97	7.96	8.06	492,746
03 Mar 26	8.47500 -0.41	8.74	8.36	8.69	528,238
02 Mar 26	8.89000 -0.09	8.94	7.64	8.48	742,837
27 Feb 26	8.98500 +0.14	9.52	8.90	8.90	776,956
26 Feb 26	8.84500 -0.23	9.28	8.66	9.06	493,611
25 Feb 26	9.08000 -0.01	9.28	8.77	9.22	691,207
24 Feb 26	9.08500 +0.38	9.34	8.61	8.98	928,154
23 Feb 26	8.71000 +0.83	8.72	8.03	8.19	998,090
20 Feb 26	7.88000 -0.26	8.03	7.64	8.03	601,200
19 Feb 26	8.14000 +0.28	8.30	7.34	7.75	941,861
18 Feb 26	7.86500 -0.16	8.11	7.76	8.04	546,661
17 Feb 26	8.02500 +0.38	8.05	7.50	7.64	743,922
16 Feb 26	7.64000 +0.51	7.74	7.22	7.26	967,524
13 Feb 26	7.13000 +0.01	7.16	6.78	7.01	511,180
12 Feb 26	7.12500 +0.41	7.26	6.78	6.78	1,146,963
11 Feb 26	6.72000 +0.20	6.73	6.51	6.55	530,041
10 Feb 26	6.52000 +0.27	6.58	6.25	6.27	456,894
09 Feb 26	6.25000 +0.16	6.39	5.95	6.12	406,441
06 Feb 26	6.09500 -0.23	6.34	6.03	6.34	411,981
05 Feb 26	6.32500 +0.14	6.45	6.06	6.16	397,079
04 Feb 26	6.18000 -0.26	6.47	5.99	6.07	508,830
03 Feb 26	6.43500 +0.61	6.43	5.82	5.86	860,851
02 Feb 26	5.82000 +0.22	5.82	5.50	5.57	286,166
30 Jan 26	5.60000 -0.05	5.68	5.60	5.66	161,443
29 Jan 26	5.65000 -0.05	5.70	5.60	5.66	216,600
28 Jan 26	5.70000 +0.06	5.76	5.57	5.65	245,262
27 Jan 26	5.64000 +0.14	5.64	5.45	5.49	207,482
26 Jan 26	5.50000 -0.05	5.57	5.45	5.57	92,233
23 Jan 26	5.55500 +0.01	5.59	5.43	5.53	249,925
22 Jan 26	5.54500 +0.28	5.55	5.26	5.28	407,183
21 Jan 26	5.26500 +0.05	5.27	5.05	5.22	149,911
20 Jan 26	5.21500 -0.07	5.22	5.06	5.21	198,964
19 Jan 26	5.28000 +0.02	5.31	5.14	5.20	203,489
16 Jan 26	5.26500 -0.14	5.41	5.21	5.41	133,799
15 Jan 26	5.40500 -0.02	5.52	5.32	5.46	234,092
14 Jan 26	5.43000 +0.14	5.43	5.23	5.27	212,589
13 Jan 26	5.28500 +0.01	5.35	5.20	5.29	147,296
12 Jan 26	5.27500 -0.03	5.34	5.19	5.32	111,109
09 Jan 26	5.31000 +0.06	5.35	5.18	5.21	137,350
08 Jan 26	5.25000 -0.11	5.34	5.19	5.34	182,705
07 Jan 26	5.36000 +0.06	5.58	5.22	5.42	365,122
06 Jan 26	5.30000 +0.12	5.32	5.12	5.16	120,926
05 Jan 26	5.18000 -0.07	5.26	5.05	5.26	366,110
02 Jan 26	5.25000 -0.01	5.34	5.23	5.29	141,406
31 Dec 25	5.26500 -0.06	5.33	5.25	5.31	68,885
30 Dec 25	5.32500 +0.03	5.41	5.30	5.30	179,642
29 Dec 25	5.29000 +0.14	5.37	5.08	5.15	452,551
24 Dec 25	5.15000 +0.02	5.15	5.03	5.09	92,344
23 Dec 25	5.13000 +0.05	5.17	5.03	5.09	275,277
22 Dec 25	5.08500 +0.12	5.09	4.91	4.98	290,247
19 Dec 25	4.97000 -0.04	4.99	4.88	4.99	269,408
18 Dec 25	5.01000 +0.03	5.05	4.89	4.96	263,021
17 Dec 25	4.98000 -0.05	5.04	4.90	5.04	246,923
16 Dec 25	5.02500 +0.03	5.05	4.89	4.92	277,432
15 Dec 25	5.00000 -0.10	5.11	4.91	5.10	273,510
12 Dec 25	5.10000 -0.10	5.20	4.95	5.17	295,554
11 Dec 25	5.20000 +0.25	5.22	4.90	4.96	693,758
10 Dec 25	4.95000 +0.20	4.95	4.61	4.69	251,148
09 Dec 25	4.75000 +0.09	4.75	4.52	4.67	217,885
08 Dec 25	4.66000 +0.01	4.69	4.45	4.60	305,249
05 Dec 25	4.65000 -0.20	4.82	4.32	4.80	785,358
04 Dec 25	4.85000 -0.20	4.96	4.72	4.95	633,238
03 Dec 25	5.04500 +0.29	5.07	4.76	4.80	705,210
02 Dec 25	4.75800 +0.26	4.76	4.45	4.50	381,282
01 Dec 25	4.49800 +0.04	4.53	4.30	4.46	358,475
28 Nov 25	4.46000 +0.19	4.46	4.28	4.29	444,779
27 Nov 25	4.27000 +0.26	4.28	4.00	4.00	644,317
26 Nov 25	4.01200 +0.05	4.02	3.90	3.94	193,283
25 Nov 25	3.96000 +0.15	3.96	3.73	3.83	275,031
24 Nov 25	3.80800 +0.07	3.82	3.70	3.73	109,228
21 Nov 25	3.73400 +0.01	3.75	3.67	3.68	98,822
20 Nov 25	3.72000 -0.16	3.89	3.66	3.89	183,625
19 Nov 25	3.88200 +0.10	3.92	3.74	3.80	290,573
18 Nov 25	3.78000 -0.04	3.79	3.64	3.75	119,299
17 Nov 25	3.81800 +0.06	3.83	3.71	3.78	147,251
14 Nov 25	3.76000 +0.04	3.76	3.66	3.71	83,423
13 Nov 25	3.72400 -0.07	3.80	3.71	3.79	76,344
12 Nov 25	3.79000 +0.12	3.82	3.66	3.66	219,357
11 Nov 25	3.67000 +0.04	3.68	3.58	3.63	120,279
10 Nov 25	3.62600 +0.20	3.68	3.46	3.47	226,339
07 Nov 25	3.42400 -0.08	3.50	3.40	3.49	146,441
06 Nov 25	3.50000 -0.02	3.53	3.48	3.52	115,336
05 Nov 25	3.52000 -0.07	3.60	3.51	3.57	152,928
04 Nov 25	3.59400 +0.04	3.61	3.50	3.54	152,629
03 Nov 25	3.55000 -0.07	3.62	3.54	3.60	136,938
31 Oct 25	3.61800 -0.02	3.67	3.61	3.62	82,798
30 Oct 25	3.64000 -0.02	3.66	3.57	3.64	131,446
29 Oct 25	3.66000 +0.09	3.69	3.62	3.62	91,543
28 Oct 25	3.57400 -0.09	3.69	3.54	3.67	127,265
27 Oct 25	3.66600 -0.06	3.73	3.62	3.73	117,873
24 Oct 25	3.73000 +0.04	3.75	3.61	3.71	106,549
23 Oct 25	3.69400 -0.10	3.81	3.62	3.80	220,391
22 Oct 25	3.79600 +0.09	3.82	3.68	3.73	265,891
21 Oct 25	3.70600 +0.08	3.72	3.54	3.63	132,532
20 Oct 25	3.63000 -0.07	3.72	3.50	3.72	310,015
17 Oct 25	3.70000 +0.06	3.79	3.56	3.64	242,070
16 Oct 25	3.64400 -0.01	3.69	3.60	3.62	98,272
15 Oct 25	3.65800 +0.02	3.72	3.56	3.63	207,030
14 Oct 25	3.63400 -0.05	3.70	3.53	3.66	215,899
13 Oct 25	3.68000 -0.07	3.73	3.63	3.71	170,358
10 Oct 25	3.74600 -0.09	3.87	3.71	3.87	313,020
09 Oct 25	3.83600 +0.38	3.92	3.47	3.48	589,925
08 Oct 25	3.45400 +0.03	3.50	3.40	3.42	136,036
07 Oct 25	3.42600 +0.01	3.43	3.37	3.41	78,603
06 Oct 25	3.41800 -0.08	3.57	3.34	3.48	348,474
03 Oct 25	3.50000 +0.00	3.57	3.44	3.50	264,548
02 Oct 25	3.50000 +0.13	3.51	3.40	3.43	310,420
01 Oct 25	3.37400 +0.10	3.41	3.23	3.30	326,609
30 Sep 25	3.27200 +0.11	3.28	3.17	3.18	217,829
29 Sep 25	3.16000 +0.03	3.21	3.13	3.15	310,464
26 Sep 25	3.13000 +0.08	3.15	3.06	3.07	146,447
25 Sep 25	3.05000 -0.06	3.17	3.05	3.10	254,727
24 Sep 25	3.10600 -0.02	3.17	3.05	3.11	425,054
23 Sep 25	3.12800 -0.17	3.38	3.11	3.31	670,153
22 Sep 25	3.29400 -0.32	3.39	3.23	3.35	875,631
19 Sep 25	3.61400 -0.04	3.74	3.59	3.66	154,606
18 Sep 25	3.65400 +0.07	3.67	3.57	3.58	121,835
17 Sep 25	3.58600 -0.03	3.61	3.53	3.61	149,981
16 Sep 25	3.62000 +0.00	3.68	3.60	3.64	64,759
15 Sep 25	3.62200 +0.02	3.74	3.60	3.60	164,153
12 Sep 25	3.60200 -0.01	3.64	3.58	3.63	72,891
11 Sep 25	3.61000 +0.07	3.64	3.54	3.56	94,179
10 Sep 25	3.53800 +0.00	3.59	3.50	3.54	113,764
09 Sep 25	3.54200 +0.10	3.54	3.42	3.45	141,203
08 Sep 25	3.44600 +0.00	3.47	3.41	3.44	93,439
05 Sep 25	3.44200 +0.05	3.49	3.38	3.38	114,146
04 Sep 25	3.39600 +0.03	3.49	3.37	3.37	125,625
03 Sep 25	3.36800 +0.01	3.42	3.35	3.38	82,256
02 Sep 25	3.36000 -0.10	3.48	3.35	3.48	173,835
01 Sep 25	3.45600 +0.01	3.55	3.45	3.47	132,769
29 Aug 25	3.45000 -0.03	3.50	3.44	3.47	92,593
28 Aug 25	3.48400 -0.04	3.57	3.45	3.53	103,661
27 Aug 25	3.52800 +0.00	3.56	3.49	3.56	120,282
26 Aug 25	3.52600 -0.11	3.64	3.51	3.64	186,133
25 Aug 25	3.64000 -0.15	3.79	3.63	3.79	176,378
22 Aug 25	3.78600 +0.05	3.81	3.74	3.75	91,418
21 Aug 25	3.73800 +0.01	3.75	3.69	3.71	64,838
20 Aug 25	3.72800 -0.12	3.88	3.70	3.88	212,813
19 Aug 25	3.85200 -0.09	4.02	3.80	3.94	407,095
18 Aug 25	3.93800 +0.36	4.01	3.63	3.65	901,073
15 Aug 25	3.57400 -0.04	3.68	3.54	3.63	187,381
14 Aug 25	3.61000 +0.07	3.65	3.53	3.55	174,022
13 Aug 25	3.53800 +0.18	3.56	3.35	3.36	237,253
12 Aug 25	3.35600 +0.02	3.39	3.34	3.35	67,607
11 Aug 25	3.33600 +0.01	3.37	3.33	3.36	62,488
08 Aug 25	3.33000 -0.01	3.38	3.33	3.34	73,561
07 Aug 25	3.33800 +0.03	3.40	3.30	3.30	69,818
06 Aug 25	3.31000 -0.13	3.46	3.31	3.46	115,018
05 Aug 25	3.43600 +0.08	3.45	3.37	3.37	59,601
04 Aug 25	3.35400 -0.01	3.42	3.35	3.39	103,624
01 Aug 25	3.36800 -0.11	3.49	3.37	3.49	191,287
31 Jul 25	3.47800 -0.05	3.56	3.47	3.54	139,462
30 Jul 25	3.52400 -0.06	3.60	3.50	3.58	117,539
29 Jul 25	3.58400 -0.04	3.77	3.58	3.65	334,652
28 Jul 25	3.62400 +0.05	3.66	3.58	3.59	174,544
25 Jul 25	3.57200 +0.04	3.68	3.48	3.54	248,199
24 Jul 25	3.53600 +0.06	3.59	3.48	3.51	247,818
23 Jul 25	3.47400 +0.20	3.51	3.29	3.29	311,724
22 Jul 25	3.27600 -0.04	3.32	3.27	3.32	129,990
21 Jul 25	3.32000 -0.06	3.37	3.32	3.37	88,694
18 Jul 25	3.37800 -0.01	3.46	3.37	3.42	133,010
17 Jul 25	3.38800 +0.01	3.41	3.34	3.38	73,488
16 Jul 25	3.37400 -0.04	3.45	3.33	3.42	187,399
15 Jul 25	3.41800 +0.16	3.47	3.24	3.25	392,175
14 Jul 25	3.25600 +0.02	3.26	3.22	3.25	104,503
11 Jul 25	3.23400 -0.08	3.31	3.23	3.31	122,418
10 Jul 25	3.31600 +0.03	3.34	3.27	3.30	129,030
09 Jul 25	3.28600 +0.05	3.30	3.22	3.25	127,319
08 Jul 25	3.23600 +0.01	3.29	3.22	3.25	99,350
07 Jul 25	3.23000 -0.10	3.32	3.23	3.32	131,201
04 Jul 25	3.32800 +0.03	3.34	3.27	3.30	108,650
03 Jul 25	3.30000 -0.03	3.39	3.30	3.34	130,386
02 Jul 25	3.33400 +0.05	3.35	3.23	3.30	142,406
01 Jul 25	3.28400 +0.02	3.32	3.25	3.26	97,400
30 Jun 25	3.26000 -0.04	3.30	3.23	3.29	150,979
27 Jun 25	3.30400 -0.05	3.39	3.30	3.35	142,704
26 Jun 25	3.35000 +0.02	3.40	3.32	3.33	124,418
25 Jun 25	3.32600 -0.05	3.41	3.32	3.39	111,758
24 Jun 25	3.38000 +0.03	3.44	3.37	3.40	114,942
23 Jun 25	3.35200 -0.04	3.38	3.31	3.35	174,301
20 Jun 25	3.39200 -0.07	3.50	3.39	3.46	127,820
19 Jun 25	3.46400 -0.08	3.55	3.45	3.55	116,702
18 Jun 25	3.54800 -0.06	3.62	3.53	3.60	123,756
17 Jun 25	3.61200 -0.01	3.63	3.57	3.59	80,091
16 Jun 25	3.62600 -0.02	3.68	3.59	3.65	177,777
13 Jun 25	3.64600 -0.09	3.70	3.64	3.68	168,665
12 Jun 25	3.73800 -0.06	3.79	3.73	3.79	90,570
11 Jun 25	3.80000 -0.01	3.82	3.76	3.78	65,883
10 Jun 25	3.81200 +0.04	3.84	3.76	3.79	100,356
09 Jun 25	3.77600 +0.05	3.82	3.71	3.71	78,440
06 Jun 25	3.72200 -0.13	3.83	3.72	3.83	180,279
05 Jun 25	3.85000 -0.07	3.93	3.83	3.90	168,404
04 Jun 25	3.92000 -0.06	3.98	3.89	3.98	143,983
03 Jun 25	3.98200 +0.02	4.01	3.93	3.98	112,929
02 Jun 25	3.95800 -0.06	4.02	3.93	4.02	155,432
30 May 25	4.02200 +0.11	4.03	3.90	3.92	230,411
29 May 25	3.91200 +0.07	3.96	3.85	3.85	173,493
28 May 25	3.83800 -0.02	3.88	3.82	3.86	124,441
27 May 25	3.85600 -0.01	3.93	3.85	3.87	143,275
26 May 25	3.86800 +0.00	3.94	3.85	3.90	165,405
23 May 25	3.86800 -0.19	4.05	3.81	4.05	427,041
22 May 25	4.05400 +0.01	4.09	3.99	4.04	253,689
21 May 25	4.04200 +0.20	4.20	3.95	3.97	849,754
20 May 25	3.83800 +0.15	3.92	3.70	3.71	270,812
19 May 25	3.69000 -0.08	3.87	3.65	3.77	252,481
16 May 25	3.76800 +0.12	3.80	3.64	3.66	172,890
15 May 25	3.65000 -0.13	3.78	3.60	3.76	230,722
14 May 25	3.78200 -0.06	3.89	3.76	3.84	194,231
13 May 25	3.84200 -0.05	3.89	3.80	3.89	183,005
12 May 25	3.89600 -0.01	3.93	3.74	3.93	243,591
09 May 25	3.90600 -0.04	4.03	3.91	3.96	229,999
08 May 25	3.94800 -0.04	4.00	3.87	3.99	197,348
07 May 25	3.99000 -0.13	4.11	3.95	4.11	207,707
06 May 25	4.12000 +0.08	4.14	3.88	4.05	413,688
05 May 25	4.03600 +0.27	4.18	3.78	3.80	815,485
02 May 25	3.77000 +0.20	3.82	3.60	3.60	459,574
30 Apr 25	3.56600 +0.01	3.66	3.51	3.55	293,777
29 Apr 25	3.56000 +0.18	3.56	3.37	3.40	307,281
28 Apr 25	3.38200 +0.11	3.43	3.22	3.27	241,277
25 Apr 25	3.26800 +0.04	3.30	3.19	3.26	165,033
24 Apr 25	3.22400 +0.05	3.24	3.17	3.23	118,860
23 Apr 25	3.17800 +0.11	3.22	3.06	3.07	145,169
22 Apr 25	3.06400 -0.01	3.12	3.05	3.09	78,907
17 Apr 25	3.07000 -0.06	3.13	3.07	3.13	54,178
16 Apr 25	3.13200 -0.05	3.18	3.10	3.18	88,859
15 Apr 25	3.17800 +0.07	3.18	3.09	3.10	123,335
14 Apr 25	3.10800 +0.13	3.12	3.03	3.03	128,255
11 Apr 25	2.98000 +0.08	3.02	2.93	2.97	135,755
10 Apr 25	2.90200 -0.04	3.25	2.90	3.24	312,015
09 Apr 25	2.93800 -0.21	3.14	2.94	3.14	218,441
08 Apr 25	3.14800 +0.15	3.26	3.08	3.13	243,497
07 Apr 25	3.00000 -0.13	3.12	2.62	2.70	389,268
04 Apr 25	3.13000 -0.14	3.28	3.04	3.26	348,829
03 Apr 25	3.27000 -0.01	3.31	3.20	3.26	163,667
02 Apr 25	3.27500 -0.02	3.30	3.20	3.30	180,157
01 Apr 25	3.29500 -0.01	3.39	3.26	3.31	247,203
31 Mar 25	3.30500 -0.08	3.36	3.28	3.34	204,512
28 Mar 25	3.38500 +0.04	3.45	3.32	3.35	217,636
27 Mar 25	3.35000 +0.07	3.47	3.30	3.34	467,530
26 Mar 25	3.27500 -0.05	3.35	3.28	3.34	146,155
25 Mar 25	3.33000 -0.05	3.39	3.33	3.38	123,669
24 Mar 25	3.38000 +0.01	3.41	3.32	3.40	133,470
21 Mar 25	3.37000 +0.05	3.49	3.31	3.40	265,465
20 Mar 25	3.32000 -0.05	3.38	3.32	3.37	86,678
19 Mar 25	3.36500 +0.00	3.39	3.33	3.38	89,665
18 Mar 25	3.37000 +0.04	3.43	3.35	3.35	131,140
17 Mar 25	3.33000 +0.01	3.35	3.28	3.32	132,833
14 Mar 25	3.32000 -0.01	3.38	3.28	3.36	277,710
13 Mar 25	3.33000 -0.05	3.44	3.32	3.39	172,494
12 Mar 25	3.37500 +0.03	3.44	3.36	3.38	133,707
11 Mar 25	3.34500 -0.04	3.50	3.31	3.41	206,403
10 Mar 25	3.38500 -0.06	3.48	3.37	3.46	152,746
07 Mar 25	3.44500 +0.01	3.48	3.41	3.42	132,914
06 Mar 25	3.43000 +0.03	3.49	3.39	3.42	140,128
05 Mar 25	3.40000 +0.07	3.47	3.38	3.38	182,346
04 Mar 25	3.33500 -0.15	3.48	3.32	3.48	278,798
03 Mar 25	3.48500 +0.00	3.54	3.47	3.50	110,666
28 Feb 25	3.48500 +0.02	3.50	3.44	3.46	130,652
27 Feb 25	3.46500 -0.06	3.55	3.46	3.51	195,940
26 Feb 25	3.52000 -0.03	3.62	3.52	3.58	101,468
25 Feb 25	3.55000 -0.13	3.66	3.55	3.66	134,981
24 Feb 25	3.67500 -0.03	3.76	3.64	3.72	150,761
21 Feb 25	3.70000 +0.05	3.78	3.65	3.65	122,668
20 Feb 25	3.65000 -0.02	3.73	3.65	3.66	96,719
19 Feb 25	3.67000 -0.10	3.77	3.67	3.77	155,367
18 Feb 25	3.77000 +0.01	3.82	3.74	3.76	79,813
17 Feb 25	3.75500 -0.13	3.95	3.72	3.92	302,587
14 Feb 25	3.88000 -0.02	3.93	3.86	3.90	179,803
13 Feb 25	3.90000 +0.03	3.95	3.78	3.95	280,769
12 Feb 25	3.87000 +0.13	3.95	3.70	3.74	419,879
11 Feb 25	3.74500 -0.02	3.81	3.71	3.76	123,093
10 Feb 25	3.76000 +0.01	3.83	3.76	3.77	136,370
07 Feb 25	3.75000 -0.05	3.83	3.70	3.82	210,102
06 Feb 25	3.80000 +0.04	3.87	3.79	3.82	282,854
05 Feb 25	3.76000 +0.12	3.78	3.60	3.65	236,043
04 Feb 25	3.64000 +0.03	3.67	3.55	3.62	186,574
03 Feb 25	3.61000 +0.03	3.62	3.43	3.52	202,518
31 Jan 25	3.57500 -0.11	3.73	3.55	3.67	366,661
30 Jan 25	3.68000 +0.15	3.88	3.48	3.66	939,290
29 Jan 25	3.53000 +0.08	3.66	3.46	3.49	363,802
28 Jan 25	3.45500 +0.02	3.49	3.42	3.47	147,896
27 Jan 25	3.43000 +0.01	3.44	3.39	3.42	99,766
24 Jan 25	3.42000 -0.01	3.54	3.40	3.44	146,621
23 Jan 25	3.43500 +0.02	3.47	3.38	3.45	77,813
22 Jan 25	3.41000 -0.07	3.50	3.41	3.47	126,288
21 Jan 25	3.48500 +0.00	3.50	3.37	3.46	161,378
20 Jan 25	3.48000 +0.12	3.55	3.32	3.40	343,200
17 Jan 25	3.36000 +0.02	3.37	3.33	3.34	76,384
16 Jan 25	3.33500 +0.00	3.40	3.32	3.35	110,549
15 Jan 25	3.33500 +0.04	3.34	3.27	3.31	138,534
14 Jan 25	3.30000 -0.03	3.40	3.30	3.37	101,930
13 Jan 25	3.33000 -0.10	3.42	3.33	3.42	164,689
10 Jan 25	3.43000 -0.06	3.58	3.42	3.51	143,642
09 Jan 25	3.49500 +0.02	3.50	3.42	3.47	145,395
08 Jan 25	3.47000 -0.07	3.54	3.47	3.54	130,699
07 Jan 25	3.54000 -0.08	3.63	3.53	3.63	147,989
06 Jan 25	3.61500 +0.03	3.64	3.59	3.60	87,094
03 Jan 25	3.59000 -0.06	3.69	3.56	3.69	166,181
02 Jan 25	3.64500 +0.11	3.65	3.53	3.53	146,614
31 Dec 24	3.53500 +0.03	3.54	3.48	3.50	48,173
30 Dec 24	3.50500 -0.02	3.58	3.51	3.53	82,277
27 Dec 24	3.53000 +0.05	3.59	3.49	3.49	144,613
24 Dec 24	3.48000 +0.01	3.49	3.46	3.47	54,064
23 Dec 24	3.47000 +0.01	3.48	3.41	3.46	74,714
20 Dec 24	3.46000 -0.04	3.49	3.40	3.47	188,716
19 Dec 24	3.50000 +0.01	3.65	3.47	3.51	168,463
18 Dec 24	3.49500 +0.07	3.54	3.38	3.44	216,464
17 Dec 24	3.42500 -0.15	3.56	3.39	3.56	257,270
16 Dec 24	3.57500 +0.05	3.59	3.49	3.53	146,601
13 Dec 24	3.52500 -0.05	3.64	3.52	3.58	163,178
12 Dec 24	3.57500 +0.02	3.59	3.52	3.56	161,138
11 Dec 24	3.56000 -0.10	3.70	3.54	3.67	219,241
10 Dec 24	3.66000 -0.09	3.75	3.66	3.75	106,893
09 Dec 24	3.75000 +0.07	3.76	3.65	3.68	155,577
06 Dec 24	3.68000 +0.02	3.71	3.63	3.63	144,805
05 Dec 24	3.66000 -0.11	3.77	3.61	3.77	229,040
04 Dec 24	3.76500 +0.04	3.82	3.67	3.72	220,946
03 Dec 24	3.72500 -0.09	3.86	3.72	3.82	110,039
02 Dec 24	3.81500 -0.10	3.87	3.71	3.85	289,407
29 Nov 24	3.91000 -0.02	3.96	3.87	3.91	157,731
28 Nov 24	3.93000 -0.01	4.00	3.92	3.94	188,244
27 Nov 24	3.94000 -0.04	4.01	3.90	3.99	169,890
26 Nov 24	3.98000 -0.12	4.12	3.95	4.10	239,671
25 Nov 24	4.10000 +0.04	4.13	4.02	4.08	123,018
22 Nov 24	4.06000 +0.04	4.11	3.94	4.02	137,854
21 Nov 24	4.02000 -0.01	4.08	4.00	4.03	177,980
20 Nov 24	4.02500 -0.13	4.22	4.03	4.15	268,598
19 Nov 24	4.15000 -0.01	4.21	4.03	4.16	184,520
18 Nov 24	4.15500 -0.07	4.25	4.05	4.19	271,583
15 Nov 24	4.22500 -0.09	4.46	4.22	4.25	347,463
14 Nov 24	4.31000 -0.58	4.95	4.14	4.89	873,183
13 Nov 24	4.88500 +0.06	4.89	4.74	4.82	158,332
12 Nov 24	4.82500 -0.06	5.01	4.78	4.94	259,159
11 Nov 24	4.88000 -0.01	5.03	4.82	4.89	244,055
08 Nov 24	4.89000 -0.50	5.47	4.86	5.39	869,661
07 Nov 24	5.39000 +0.05	5.39	5.20	5.36	181,208
06 Nov 24	5.34000 -0.03	5.50	5.27	5.36	301,975
05 Nov 24	5.37000 -0.10	5.63	5.37	5.45	284,282
04 Nov 24	5.47000 +0.07	5.63	5.38	5.40	388,038
01 Nov 24	5.40000 +0.23	5.42	5.14	5.17	187,047
31 Oct 24	5.17000 -0.15	5.33	5.12	5.30	182,164
30 Oct 24	5.32000 +0.11	5.54	5.23	5.23	350,903
29 Oct 24	5.21000 +0.06	5.27	5.15	5.16	135,373
28 Oct 24	5.15000 +0.07	5.23	5.03	5.12	166,225
25 Oct 24	5.08000 +0.03	5.13	4.99	5.04	142,775
24 Oct 24	5.05000 -0.08	5.20	4.96	5.13	382,102
23 Oct 24	5.13000 -0.26	5.42	5.11	5.38	342,704
22 Oct 24	5.39000 +0.00	5.45	5.23	5.39	196,981
21 Oct 24	5.39000 +0.06	5.50	5.09	5.25	451,696
18 Oct 24	5.33000 -0.37	5.75	5.22	5.59	575,710
17 Oct 24	5.70000 +0.03	5.86	5.53	5.67	468,676
16 Oct 24	5.67000 +0.22	5.80	5.37	5.46	619,100
15 Oct 24	5.45000 -0.03	5.63	5.31	5.48	435,625
14 Oct 24	5.48000 +0.08	5.50	5.19	5.47	467,976
11 Oct 24	5.40000 +0.25	5.42	5.12	5.15	417,776
10 Oct 24	5.15000 +0.15	5.21	5.00	5.00	285,876
09 Oct 24	5.00000 -0.10	5.24	4.97	5.10	196,843
08 Oct 24	5.10000 -0.02	5.15	4.94	5.12	364,793
07 Oct 24	5.12000 +0.28	5.20	4.79	4.84	371,861
04 Oct 24	4.84000 +0.05	4.95	4.77	4.81	187,137
03 Oct 24	4.79000 -0.03	4.91	4.72	4.80	213,831
02 Oct 24	4.81500 +0.15	4.85	4.51	4.63	562,838
01 Oct 24	4.66500 -0.76	5.49	4.60	5.49	1,410,003
30 Sep 24	5.43000 +0.26	5.59	5.22	5.24	783,111
27 Sep 24	5.17000 +0.09	5.19	4.99	5.12	354,035
26 Sep 24	5.08000 +0.16	5.13	4.86	4.99	488,358
25 Sep 24	4.91500 +0.16	5.07	4.77	4.78	743,826
24 Sep 24	4.75000 +0.16	4.75	4.49	4.53	347,152
23 Sep 24	4.59500 +0.28	4.60	4.25	4.49	656,162
20 Sep 24	4.31000 +0.40	4.53	3.89	3.93	1,031,327
19 Sep 24	3.91000 -0.04	3.99	3.88	3.96	94,263
18 Sep 24	3.95000 +0.07	3.98	3.86	3.89	66,321
17 Sep 24	3.88500 +0.02	3.99	3.85	3.87	153,392
16 Sep 24	3.87000 +0.02	3.88	3.79	3.83	66,563
13 Sep 24	3.84500 +0.07	3.87	3.78	3.78	91,160
12 Sep 24	3.77500 +0.05	3.85	3.69	3.76	149,242
11 Sep 24	3.73000 -0.05	3.80	3.71	3.78	81,850
10 Sep 24	3.78000 -0.02	3.84	3.74	3.81	75,035
09 Sep 24	3.79500 +0.07	3.80	3.74	3.76	42,990
06 Sep 24	3.73000 -0.16	3.90	3.73	3.90	126,447
05 Sep 24	3.89500 +0.07	3.93	3.86	3.86	93,690
04 Sep 24	3.83000 +0.17	3.86	3.63	3.66	175,151
03 Sep 24	3.66000 -0.07	3.76	3.66	3.72	84,950
02 Sep 24	3.73000 -0.18	3.92	3.72	3.92	130,727
30 Aug 24	3.91000 -0.01	3.97	3.85	3.93	130,680
29 Aug 24	3.92000 +0.08	3.94	3.81	3.81	80,588
28 Aug 24	3.84500 -0.05	3.91	3.81	3.89	108,630
27 Aug 24	3.89500 -0.01	3.97	3.88	3.91	57,380
26 Aug 24	3.90500 -0.02	3.95	3.89	3.95	50,763
23 Aug 24	3.92500 +0.03	3.97	3.85	3.89	83,330
22 Aug 24	3.89000 -0.13	4.03	3.85	4.00	131,993
21 Aug 24	4.02000 +0.12	4.04	3.88	3.93	142,706
20 Aug 24	3.90000 +0.05	3.95	3.85	3.85	94,207
19 Aug 24	3.85000 -0.09	3.95	3.83	3.93	117,243
16 Aug 24	3.93500 +0.08	3.96	3.82	3.86	158,502
15 Aug 24	3.85500 +0.05	3.86	3.73	3.81	92,581
14 Aug 24	3.81000 +0.04	3.88	3.77	3.79	155,992
13 Aug 24	3.77000 +0.05	3.81	3.70	3.74	84,752
12 Aug 24	3.72500 +0.02	3.79	3.68	3.72	68,470
09 Aug 24	3.70000 -0.08	3.83	3.69	3.78	86,242
08 Aug 24	3.77500 -0.02	3.80	3.71	3.80	56,566
07 Aug 24	3.79500 +0.04	3.84	3.72	3.81	64,069
06 Aug 24	3.76000 +0.12	3.80	3.66	3.66	113,388
05 Aug 24	3.64000 -0.16	3.70	3.52	3.70	320,305
02 Aug 24	3.80000 -0.20	4.00	3.78	4.00	210,118
01 Aug 24	4.00000 +0.02	4.12	3.96	3.99	117,269
31 Jul 24	3.98500 -0.05	4.07	3.94	4.04	121,051
30 Jul 24	4.03500 -0.01	4.10	4.03	4.07	58,906
29 Jul 24	4.04500 -0.01	4.16	4.04	4.09	201,481
26 Jul 24	4.05500 -0.01	4.21	3.98	4.07	310,207
25 Jul 24	4.06500 +0.05	4.09	3.93	4.00	128,972
24 Jul 24	4.01500 +0.06	4.09	3.91	3.95	187,905
23 Jul 24	3.95000 -0.13	4.11	3.94	4.10	118,549
22 Jul 24	4.08500 +0.07	4.16	4.01	4.01	171,069
19 Jul 24	4.01000 -0.18	4.19	3.99	4.19	279,161
18 Jul 24	4.19500 +0.04	4.24	4.11	4.18	132,494
17 Jul 24	4.16000 -0.04	4.23	4.13	4.20	146,457
16 Jul 24	4.20000 +0.10	4.22	4.09	4.10	190,542
15 Jul 24	4.10000 +0.03	4.21	4.06	4.11	213,833
12 Jul 24	4.07500 -0.06	4.16	4.02	4.13	197,182
11 Jul 24	4.13000 +0.08	4.14	3.99	4.06	167,708
10 Jul 24	4.05000 +0.09	4.07	3.91	3.96	137,382
09 Jul 24	3.96500 -0.06	4.14	3.95	4.11	251,562
08 Jul 24	4.02000 +0.19	4.10	3.74	3.78	364,795
05 Jul 24	3.82500 -0.21	4.06	3.82	4.05	436,508
04 Jul 24	4.03000 +0.19	4.07	3.84	3.85	298,681
03 Jul 24	3.84000 +0.12	3.84	3.66	3.73	205,364
02 Jul 24	3.72000 +0.00	3.79	3.66	3.73	199,393
01 Jul 24	3.72500 +0.25	3.79	3.54	3.54	283,082
28 Jun 24	3.47000 -0.21	3.70	3.47	3.70	330,308
27 Jun 24	3.68500 +0.04	3.84	3.68	3.71	275,691
26 Jun 24	3.64500 -0.02	3.84	3.59	3.70	210,815
25 Jun 24	3.66000 -0.03	3.88	3.64	3.69	314,813
24 Jun 24	3.69000 -0.10	3.78	3.59	3.78	274,542
21 Jun 24	3.78500 -0.03	3.88	3.74	3.85	128,326
20 Jun 24	3.82000 +0.05	3.88	3.65	3.74	291,722
19 Jun 24	3.76500 -0.19	3.99	3.76	3.95	203,047
18 Jun 24	3.95500 +0.04	4.15	3.92	4.08	284,348
17 Jun 24	3.91500 -0.10	4.03	3.63	3.80	628,346
14 Jun 24	4.01000 -0.40	4.42	3.93	4.39	948,180
13 Jun 24	4.41500 -0.24	4.68	4.27	4.66	472,696
12 Jun 24	4.66000 -0.26	4.81	4.34	4.79	843,182
11 Jun 24	4.91500 +0.01	5.49	4.69	5.48	1,488,378
10 Jun 24	4.90000 +0.05	5.09	4.72	4.92	641,199
07 Jun 24	4.85000 +0.05	5.30	4.81	4.82	930,391
06 Jun 24	4.80000 -0.02	5.05	4.80	4.80	322,842
05 Jun 24	4.82500 -0.28	5.28	4.65	5.16	883,500
04 Jun 24	5.10000 +0.09	5.14	4.85	5.07	384,105
03 Jun 24	5.01000 +0.29	5.14	4.56	4.62	792,139
31 May 24	4.72000 -0.68	5.79	4.55	5.79	2,058,821
30 May 24	5.40000 +0.68	5.56	4.83	4.83	1,670,314
29 May 24	4.71500 +0.43	4.78	4.30	4.30	963,669
28 May 24	4.28500 +0.09	4.36	4.18	4.20	228,940
27 May 24	4.19000 -0.01	4.22	4.09	4.20	170,771
24 May 24	4.20000 +0.06	4.24	4.06	4.21	204,762
23 May 24	4.14000 -0.01	4.34	4.01	4.16	551,269
22 May 24	4.15000 +0.44	4.15	3.67	3.69	755,690
21 May 24	3.71000 -0.06	3.82	3.64	3.82	183,262
20 May 24	3.77000 +0.30	3.83	3.47	3.47	503,987
17 May 24	3.47500 +0.01	3.49	3.43	3.46	122,944
16 May 24	3.46500 +0.00	3.47	3.43	3.47	46,239
15 May 24	3.46500 +0.04	3.47	3.33	3.38	97,676
14 May 24	3.42000 +0.04	3.45	3.37	3.39	85,552
13 May 24	3.38500 -0.08	3.49	3.36	3.47	122,424
10 May 24	3.46500 +0.10	3.51	3.37	3.38	228,985
09 May 24	3.37000 +0.00	3.38	3.34	3.37	57,155
08 May 24	3.37000 +0.09	3.37	3.32	3.32	86,884
07 May 24	3.28000 +0.02	3.31	3.26	3.26	34,455
06 May 24	3.25500 +0.02	3.34	3.23	3.23	121,006
03 May 24	3.23500 -0.01	3.29	3.21	3.21	36,002
02 May 24	3.24000 +0.04	3.25	3.19	3.20	31,087
30 Apr 24	3.20000 -0.03	3.28	3.20	3.23	95,311
29 Apr 24	3.23000 +0.02	3.23	3.18	3.21	38,087
26 Apr 24	3.21000 +0.05	3.21	3.16	3.18	25,045
25 Apr 24	3.16000 -0.05	3.21	3.15	3.21	54,526
24 Apr 24	3.21000 -0.02	3.23	3.19	3.23	36,724
23 Apr 24	3.23500 +0.00	3.27	3.21	3.23	67,221
22 Apr 24	3.23500 +0.07	3.24	3.16	3.16	49,417
19 Apr 24	3.16000 -0.02	3.19	3.13	3.16	60,592
18 Apr 24	3.18500 +0.01	3.21	3.16	3.19	41,398
17 Apr 24	3.17500 -0.01	3.20	3.17	3.18	47,906
16 Apr 24	3.18500 -0.06	3.22	3.17	3.20	101,015
15 Apr 24	3.24000 -0.08	3.33	3.23	3.33	62,148
12 Apr 24	3.32000 -0.03	3.47	3.31	3.35	175,683
11 Apr 24	3.35000 +0.12	3.38	3.23	3.23	199,052
10 Apr 24	3.23500 -0.01	3.28	3.21	3.28	75,658
09 Apr 24	3.24000 +0.02	3.30	3.20	3.20	107,310
08 Apr 24	3.22000 +0.02	3.24	3.12	3.18	152,457
05 Apr 24	3.20000 -0.05	3.23	3.03	3.23	295,680
04 Apr 24	3.25000 -0.01	3.27	3.24	3.26	49,419
03 Apr 24	3.25500 +0.04	3.28	3.20	3.22	59,517
02 Apr 24	3.22000 -0.12	3.34	3.21	3.34	144,638
28 Mar 24	3.34000 +0.02	3.35	3.27	3.35	60,617
27 Mar 24	3.32000 +0.01	3.36	3.31	3.31	46,711
26 Mar 24	3.31000 -0.03	3.37	3.30	3.37	82,647
25 Mar 24	3.34000 +0.01	3.36	3.30	3.34	71,940
22 Mar 24	3.32500 +0.08	3.33	3.26	3.27	103,341
21 Mar 24	3.24500 +0.00	3.28	3.20	3.25	82,840
20 Mar 24	3.24500 -0.01	3.29	3.15	3.21	133,568
19 Mar 24	3.25000 +0.08	3.36	3.19	3.20	309,551
18 Mar 24	3.17000 +0.03	3.23	3.15	3.15	84,528
15 Mar 24	3.14000 -0.07	3.24	3.14	3.21	131,830
14 Mar 24	3.21500 -0.05	3.27	3.20	3.27	95,860
13 Mar 24	3.26000 +0.04	3.31	3.20	3.22	131,323
12 Mar 24	3.22000 +0.01	3.26	3.19	3.21	41,833
11 Mar 24	3.21000 -0.01	3.26	3.17	3.23	74,659
08 Mar 24	3.22500 +0.00	3.23	3.15	3.20	103,778
07 Mar 24	3.22500 +0.00	3.27	3.19	3.20	63,285
06 Mar 24	3.22000 +0.03	3.26	3.19	3.19	47,015
05 Mar 24	3.19000 -0.05	3.26	3.17	3.25	83,416
04 Mar 24	3.24500 +0.00	3.36	3.24	3.31	127,603
01 Mar 24	3.24500 +0.09	3.27	3.13	3.16	172,716
29 Feb 24	3.15000 -0.15	3.32	3.15	3.31	179,567
28 Feb 24	3.30500 -0.06	3.39	3.24	3.39	126,619
27 Feb 24	3.37000 +0.04	3.39	3.30	3.33	92,020
26 Feb 24	3.32500 +0.01	3.35	3.27	3.30	74,989
23 Feb 24	3.32000 -0.06	3.40	3.30	3.38	61,800
22 Feb 24	3.37500 +0.07	3.43	3.29	3.30	159,520
21 Feb 24	3.30500 -0.12	3.42	3.30	3.40	166,387
20 Feb 24	3.42500 -0.07	3.51	3.41	3.49	144,431
19 Feb 24	3.49000 -0.09	3.60	3.48	3.57	77,145
16 Feb 24	3.58000 +0.07	3.62	3.55	3.58	115,566
15 Feb 24	3.51000 -0.03	3.56	3.45	3.49	110,624
14 Feb 24	3.54000 +0.05	3.54	3.45	3.48	62,722
13 Feb 24	3.49000 -0.08	3.66	3.45	3.55	220,910
12 Feb 24	3.57000 +0.13	3.78	3.43	3.43	652,869
09 Feb 24	3.43500 -0.04	3.51	3.41	3.45	101,722
08 Feb 24	3.47500 +0.01	3.52	3.43	3.47	101,728
07 Feb 24	3.46500 -0.15	3.63	3.46	3.60	137,354
06 Feb 24	3.61500 +0.12	3.63	3.52	3.56	184,583
05 Feb 24	3.50000 -0.08	3.61	3.48	3.59	186,807
02 Feb 24	3.57500 +0.03	3.65	3.55	3.55	94,068
01 Feb 24	3.55000 -0.13	3.69	3.54	3.69	149,336
31 Jan 24	3.68000 -0.02	3.72	3.65	3.72	75,645
30 Jan 24	3.70500 +0.02	3.83	3.70	3.74	221,852
29 Jan 24	3.68500 +0.07	3.72	3.58	3.62	213,584
26 Jan 24	3.61500 -0.09	3.72	3.57	3.72	234,335
25 Jan 24	3.70000 -0.04	3.74	3.59	3.72	299,339
24 Jan 24	3.74500 +0.08	3.78	3.63	3.72	428,188
23 Jan 24	3.66000 +0.24	3.73	3.48	3.50	772,402
22 Jan 24	3.42000 +0.29	3.47	3.17	3.19	632,508
19 Jan 24	3.13500 -0.04	3.21	3.13	3.20	111,295
18 Jan 24	3.17500 -0.01	3.26	3.14	3.20	162,840
17 Jan 24	3.18000 -0.09	3.25	3.13	3.25	261,870
16 Jan 24	3.27000 -0.07	3.36	3.27	3.32	162,136
15 Jan 24	3.34000 -0.04	3.38	3.31	3.38	130,213
12 Jan 24	3.37500 +0.01	3.44	3.37	3.39	141,289
11 Jan 24	3.36500 -0.09	3.46	3.36	3.43	179,027
10 Jan 24	3.45000 -0.08	3.53	3.42	3.51	206,774
09 Jan 24	3.52500 -0.01	3.63	3.52	3.54	237,179
08 Jan 24	3.54000 -0.03	3.59	3.46	3.57	237,537
05 Jan 24	3.56500 -0.15	3.71	3.57	3.69	196,220
04 Jan 24	3.71500 -0.02	3.77	3.69	3.73	206,875
03 Jan 24	3.73500 -0.02	3.87	3.72	3.80	439,170
02 Jan 24	3.75000 +0.21	3.83	3.55	3.57	578,908
29 Dec 23	3.54000 -0.06	3.63	3.53	3.60	205,151
28 Dec 23	3.59500 +0.01	3.67	3.58	3.59	208,387
27 Dec 23	3.59000 +0.10	3.61	3.49	3.49	325,738
22 Dec 23	3.49500 +0.10	3.53	3.35	3.38	372,518
21 Dec 23	3.39500 -0.15	3.52	3.36	3.50	374,208
20 Dec 23	3.55000 -0.05	3.61	3.50	3.60	282,422
19 Dec 23	3.60000 -0.11	3.74	3.58	3.67	432,100
18 Dec 23	3.70500 +0.05	3.84	3.68	3.69	468,678
15 Dec 23	3.65000 +0.06	3.66	3.56	3.59	318,104
14 Dec 23	3.59000 +0.05	3.72	3.55	3.57	620,907
13 Dec 23	3.53500 +0.15	3.60	3.36	3.36	528,455
12 Dec 23	3.38000 +0.10	3.60	3.25	3.28	783,498
11 Dec 23	3.28000 +0.01	3.35	3.22	3.25	280,442
08 Dec 23	3.27000 +0.20	3.33	3.06	3.08	1,029,093
07 Dec 23	3.06500 +0.09	3.15	2.98	3.11	575,025
06 Dec 23	2.98000 +0.02	2.99	2.90	2.95	188,662
05 Dec 23	2.96500 -0.01	3.01	2.95	2.99	122,704
04 Dec 23	2.97000 -0.01	3.09	2.97	3.00	202,634
01 Dec 23	2.98500 -0.06	3.03	2.98	3.01	148,084
30 Nov 23	3.04500 +0.07	3.06	2.97	2.98	220,781
29 Nov 23	2.98000 -0.01	3.03	2.97	3.00	179,695
28 Nov 23	2.99500 +0.01	3.03	2.97	2.97	114,102
27 Nov 23	2.98500 -0.02	3.03	2.98	3.00	113,134
24 Nov 23	3.00500 -0.02	3.11	2.99	3.02	224,388
23 Nov 23	3.03000 -0.04	3.05	3.00	3.01	180,893
22 Nov 23	3.06500 -0.01	3.09	3.05	3.08	54,586
21 Nov 23	3.07500 -0.10	3.16	3.06	3.15	95,416
20 Nov 23	3.17000 +0.09	3.21	3.09	3.09	133,224
17 Nov 23	3.08000 -0.01	3.12	3.03	3.06	132,838
16 Nov 23	3.09000 +0.00	3.14	3.03	3.13	159,982
15 Nov 23	3.08500 -0.15	3.22	3.07	3.18	328,832
14 Nov 23	3.24000 -0.01	3.43	3.15	3.32	568,797
13 Nov 23	3.25000 +0.19	3.25	3.07	3.08	246,396
10 Nov 23	3.05500 -0.13	3.19	3.04	3.19	250,861
09 Nov 23	3.18000 +0.08	3.23	3.11	3.11	266,263
08 Nov 23	3.10000 -0.04	3.18	3.08	3.14	147,334
07 Nov 23	3.14000 +0.11	3.17	3.03	3.04	107,447
06 Nov 23	3.03500 -0.11	3.13	3.03	3.13	129,869
03 Nov 23	3.14000 +0.06	3.20	3.09	3.10	395,771
02 Nov 23	3.08000 +0.07	3.14	2.98	2.98	243,753
01 Nov 23	3.00500 -0.04	3.06	2.98	3.02	119,923
31 Oct 23	3.05000 +0.04	3.06	2.98	2.98	127,715
30 Oct 23	3.00500 -0.01	3.04	2.98	3.02	164,165
27 Oct 23	3.02000 +0.04	3.08	2.97	3.00	99,989
26 Oct 23	2.98500 +0.08	2.99	2.88	2.92	107,866
25 Oct 23	2.90000 -0.13	3.02	2.88	3.02	186,700
24 Oct 23	3.03000 +0.07	3.07	2.93	2.93	102,524
23 Oct 23	2.96000 +0.02	2.96	2.87	2.92	86,468
20 Oct 23	2.94500 +0.06	2.96	2.84	2.88	127,863
19 Oct 23	2.88000 -0.14	3.01	2.88	3.00	197,820
18 Oct 23	3.02000 -0.03	3.10	3.00	3.03	102,494
17 Oct 23	3.04500 -0.02	3.09	3.03	3.05	116,869
16 Oct 23	3.07000 +0.03	3.07	3.01	3.04	83,821
13 Oct 23	3.03500 -0.10	3.15	3.04	3.12	167,836
12 Oct 23	3.13500 -0.03	3.15	3.08	3.14	125,678
11 Oct 23	3.16000 +0.12	3.20	3.04	3.04	220,607
10 Oct 23	3.04500 +0.04	3.06	2.97	3.02	170,080
09 Oct 23	3.00500 +0.01	3.14	3.00	3.05	208,179
06 Oct 23	2.99500 +0.06	2.99	2.94	2.96	117,707
05 Oct 23	2.93000 -0.05	3.04	2.91	2.99	153,563
04 Oct 23	2.98500 +0.04	3.00	2.91	2.93	152,990
03 Oct 23	2.94500 -0.07	3.07	2.92	3.00	251,133
02 Oct 23	3.01000 -0.13	3.16	3.01	3.14	210,488
29 Sep 23	3.14000 +0.03	3.18	3.09	3.10	117,232
28 Sep 23	3.11000 +0.00	3.15	3.07	3.15	129,985
27 Sep 23	3.10500 -0.07	3.21	3.10	3.20	161,522
26 Sep 23	3.17000 +0.13	3.32	2.98	3.02	614,157
25 Sep 23	3.04000 -0.13	3.24	3.00	3.24	335,043
22 Sep 23	3.17000 -0.08	3.28	3.17	3.25	233,600
21 Sep 23	3.25000 -0.26	3.51	3.25	3.48	333,495
20 Sep 23	3.50500 +0.09	3.52	3.43	3.44	106,588
19 Sep 23	3.42000 -0.07	3.48	3.38	3.48	195,859
18 Sep 23	3.49000 -0.16	3.63	3.47	3.63	203,333
15 Sep 23	3.65000 -0.05	3.67	3.58	3.66	151,240
14 Sep 23	3.70500 -0.04	3.74	3.65	3.74	200,215
13 Sep 23	3.74000 +0.07	3.77	3.56	3.65	293,753
12 Sep 23	3.67000 -0.16	3.82	3.63	3.76	444,033
11 Sep 23	3.83000 +0.07	4.04	3.73	3.81	1,046,776
08 Sep 23	3.76000 +0.28	3.84	3.43	3.60	1,204,881
07 Sep 23	3.48000 +0.33	3.80	3.14	3.14	1,767,221
06 Sep 23	3.15000 -0.07	3.22	3.14	3.21	134,065
05 Sep 23	3.22000 -0.03	3.28	3.21	3.24	101,292
04 Sep 23	3.25000 -0.06	3.37	3.25	3.30	109,247
01 Sep 23	3.30500 +0.00	3.33	3.28	3.33	80,415
31 Aug 23	3.31000 +0.06	3.33	3.24	3.30	99,676
30 Aug 23	3.25000 -0.11	3.38	3.25	3.36	86,944
29 Aug 23	3.36000 +0.08	3.36	3.29	3.29	162,172
28 Aug 23	3.27500 +0.10	3.30	3.17	3.20	119,931
25 Aug 23	3.17500 +0.00	3.22	3.15	3.18	70,123
24 Aug 23	3.17000 -0.07	3.27	3.14	3.23	108,439
23 Aug 23	3.24000 +0.08	3.25	3.11	3.16	233,610
22 Aug 23	3.16500 -0.08	3.37	3.13	3.29	414,233
21 Aug 23	3.24000 -0.07	3.32	3.22	3.31	232,851
18 Aug 23	3.30500 -0.02	3.33	3.29	3.32	101,170
17 Aug 23	3.33000 +0.00	3.37	3.31	3.31	35,495
16 Aug 23	3.32500 -0.04	3.39	3.33	3.37	103,048
15 Aug 23	3.36500 -0.08	3.49	3.37	3.49	121,124
14 Aug 23	3.44000 -0.01	3.51	3.42	3.46	159,579
11 Aug 23	3.45000 +0.01	3.65	3.41	3.53	440,962
10 Aug 23	3.44000 -0.02	3.49	3.39	3.49	85,390
09 Aug 23	3.46500 -0.01	3.49	3.43	3.48	55,209
08 Aug 23	3.47500 +0.01	3.51	3.41	3.43	221,546
07 Aug 23	3.46000 +0.04	3.48	3.40	3.40	133,890
04 Aug 23	3.42000 +0.12	3.44	3.31	3.35	161,762
03 Aug 23	3.30500 +0.00	3.40	3.27	3.31	134,433
02 Aug 23	3.31000 -0.06	3.38	3.27	3.36	228,232
01 Aug 23	3.37000 +0.04	3.44	3.31	3.31	124,475
31 Jul 23	3.33000 -0.09	3.42	3.32	3.41	184,957
28 Jul 23	3.42000 -0.04	3.47	3.33	3.46	227,328
27 Jul 23	3.46500 -0.01	3.50	3.45	3.45	129,241
26 Jul 23	3.47500 -0.04	3.54	3.46	3.49	121,775
25 Jul 23	3.51500 -0.06	3.58	3.48	3.58	173,188
24 Jul 23	3.58000 -0.03	3.62	3.53	3.60	168,440
21 Jul 23	3.61000 +0.01	3.62	3.55	3.58	78,881
20 Jul 23	3.60000 -0.07	3.67	3.58	3.67	181,604
19 Jul 23	3.66500 -0.02	3.72	3.64	3.69	100,169
18 Jul 23	3.68500 +0.01	3.70	3.65	3.68	58,873
17 Jul 23	3.67500 +0.01	3.71	3.64	3.66	91,473
14 Jul 23	3.66000 -0.06	3.74	3.64	3.70	93,935
13 Jul 23	3.72000 +0.03	3.74	3.65	3.71	193,709
12 Jul 23	3.69000 -0.01	3.73	3.61	3.70	273,279
11 Jul 23	3.70500 +0.03	3.80	3.67	3.71	157,333
10 Jul 23	3.67000 -0.01	3.75	3.63	3.68	191,243
07 Jul 23	3.68000 +0.08	3.72	3.59	3.63	226,790
06 Jul 23	3.60000 -0.07	3.78	3.53	3.68	433,417
05 Jul 23	3.67000 +0.04	3.73	3.51	3.63	495,991
04 Jul 23	3.63500 +0.05	3.70	3.52	3.60	468,196
03 Jul 23	3.59000 +0.09	3.75	3.30	3.50	1,832,701
30 Jun 23	3.50000 -0.34	4.92	3.33	4.37	6,626,125
29 Jun 23	3.83500 -0.01	3.91	3.72	3.88	138,298
28 Jun 23	3.84500 +0.30	3.90	3.54	3.55	222,082
27 Jun 23	3.54500 -0.05	3.71	3.49	3.63	167,641
26 Jun 23	3.60000 -0.17	3.80	3.60	3.80	123,510
23 Jun 23	3.77000 +0.01	3.83	3.64	3.77	220,038
22 Jun 23	3.76000 -0.42	4.17	3.73	4.17	581,594
21 Jun 23	4.18000 +0.00	4.24	4.15	4.17	38,200
20 Jun 23	4.17500 -0.03	4.22	4.14	4.20	46,049
19 Jun 23	4.21000 +0.05	4.24	4.14	4.15	67,055
16 Jun 23	4.16000 -0.04	4.20	4.13	4.20	69,789
15 Jun 23	4.19500 +0.08	4.26	4.10	4.10	177,007
14 Jun 23	4.12000 -0.01	4.13	3.98	4.04	186,615
13 Jun 23	4.12500 +0.13	4.16	3.91	4.01	178,297
12 Jun 23	4.00000 +0.14	4.00	3.88	3.88	126,278
09 Jun 23	3.85500 +0.04	3.88	3.80	3.80	58,988
08 Jun 23	3.82000 -0.07	3.92	3.81	3.90	61,699
07 Jun 23	3.88500 -0.11	3.99	3.86	3.99	75,288
06 Jun 23	3.99000 +0.08	3.99	3.88	3.92	80,467
05 Jun 23	3.91000 +0.04	4.00	3.86	3.88	94,915
02 Jun 23	3.87500 +0.12	3.89	3.81	3.83	116,904
01 Jun 23	3.76000 -0.01	3.87	3.73	3.77	82,849
31 May 23	3.77000 -0.13	3.91	3.77	3.91	101,550
30 May 23	3.89500 -0.11	4.02	3.86	4.02	70,499
29 May 23	4.00000 +0.08	4.04	3.93	3.93	97,950
26 May 23	3.92000 +0.06	3.92	3.85	3.88	59,648
25 May 23	3.86000 +0.00	3.90	3.83	3.87	34,733
24 May 23	3.86000 +0.02	3.90	3.81	3.90	46,884
23 May 23	3.83500 -0.04	3.88	3.83	3.87	57,151
22 May 23	3.87500 -0.02	3.92	3.86	3.89	48,504
19 May 23	3.89000 +0.03	3.91	3.87	3.88	44,468
18 May 23	3.86000 -0.05	3.91	3.85	3.90	47,036
17 May 23	3.90500 +0.11	3.91	3.77	3.80	94,269
16 May 23	3.80000 +0.00	3.87	3.77	3.77	80,546
15 May 23	3.79500 +0.05	3.81	3.71	3.77	59,141
12 May 23	3.75000 -0.05	3.84	3.66	3.84	79,572
11 May 23	3.80000 -0.04	3.89	3.80	3.87	93,715
10 May 23	3.84000 +0.03	3.93	3.82	3.89	89,030
09 May 23	3.80500 -0.13	3.93	3.72	3.93	142,905
08 May 23	3.93000 +0.06	4.14	3.84	3.90	323,285
05 May 23	3.87500 +0.20	3.91	3.69	3.74	184,606
04 May 23	3.67500 -0.12	3.85	3.65	3.85	141,046
03 May 23	3.79000 -0.06	3.89	3.76	3.89	125,269
02 May 23	3.85000 +0.15	3.95	3.74	3.83	244,301
28 Apr 23	3.70000 +0.29	3.71	3.45	3.48	228,490
27 Apr 23	3.41500 +0.01	3.45	3.36	3.40	59,144
26 Apr 23	3.40000 +0.03	3.54	3.35	3.39	172,737
25 Apr 23	3.37000 +0.08	3.50	3.22	3.28	208,644
24 Apr 23	3.28500 -0.01	3.37	3.25	3.35	117,254
21 Apr 23	3.29500 -0.10	3.40	3.19	3.40	215,623
20 Apr 23	3.39000 -0.06	3.48	3.35	3.44	163,472
19 Apr 23	3.45000 +0.08	3.45	3.35	3.36	119,697
18 Apr 23	3.37500 -0.09	3.49	3.35	3.49	107,612
17 Apr 23	3.46000 -0.08	3.54	3.39	3.51	145,984
14 Apr 23	3.53500 -0.10	3.65	3.52	3.65	74,771
13 Apr 23	3.63000 +0.09	3.64	3.47	3.54	88,129
12 Apr 23	3.54000 +0.01	3.69	3.44	3.51	102,342
11 Apr 23	3.53000 -0.03	3.63	3.47	3.56	82,896
06 Apr 23	3.55500 -0.06	3.64	3.55	3.64	59,347
05 Apr 23	3.62000 -0.09	3.72	3.61	3.72	39,916
04 Apr 23	3.70500 +0.02	3.78	3.65	3.69	45,884
03 Apr 23	3.68000 -0.02	3.76	3.66	3.70	56,348
31 Mar 23	3.70000 +0.03	3.71	3.64	3.66	31,571
30 Mar 23	3.67400 +0.05	3.69	3.61	3.63	45,096
29 Mar 23	3.62000 -0.01	3.67	3.60	3.64	40,356
28 Mar 23	3.62800 +0.01	3.66	3.61	3.64	37,265
27 Mar 23	3.62200 -0.06	3.76	3.62	3.69	77,823
24 Mar 23	3.68000 -0.10	3.78	3.65	3.78	70,445
23 Mar 23	3.78000 +0.01	3.80	3.73	3.77	45,263
22 Mar 23	3.77200 -0.05	3.81	3.73	3.73	37,032
21 Mar 23	3.82000 +0.01	3.87	3.81	3.81	25,298
20 Mar 23	3.81000 -0.02	3.84	3.71	3.82	75,041
17 Mar 23	3.83000 -0.01	3.92	3.80	3.84	36,406
16 Mar 23	3.84200 +0.04	3.88	3.80	3.83	60,837
15 Mar 23	3.80600 -0.19	4.00	3.80	3.98	91,934
14 Mar 23	3.99800 +0.00	4.04	3.96	3.98	34,384
13 Mar 23	3.99800 -0.05	4.01	3.88	3.96	185,466
10 Mar 23	4.04800 +0.00	4.05	3.96	4.02	47,095
09 Mar 23	4.05200 -0.04	4.08	4.02	4.08	33,887
08 Mar 23	4.08800 +0.07	4.12	4.01	4.04	38,704
07 Mar 23	4.02000 +0.02	4.06	3.99	4.00	30,682
06 Mar 23	4.00000 -0.13	4.15	4.00	4.14	54,669
03 Mar 23	4.13200 +0.03	4.15	4.06	4.13	60,779
02 Mar 23	4.09800 +0.08	4.10	3.99	4.00	60,920
01 Mar 23	4.02200 -0.08	4.10	3.98	4.06	95,345
28 Feb 23	4.09800 -0.04	4.14	4.08	4.14	39,871
27 Feb 23	4.14200 +0.10	4.17	4.08	4.09	65,699
24 Feb 23	4.04000 +0.05	4.05	3.94	4.02	89,663
23 Feb 23	3.99400 +0.06	4.03	3.92	3.94	89,275
22 Feb 23	3.93800 -0.03	3.96	3.85	3.95	92,487
21 Feb 23	3.96800 +0.02	3.97	3.92	3.94	39,308
20 Feb 23	3.95000 -0.10	4.06	3.94	4.04	70,474
17 Feb 23	4.05000 -0.01	4.13	4.00	4.05	103,568
16 Feb 23	4.06000 -0.04	4.12	4.06	4.12	61,363
15 Feb 23	4.10000 +0.01	4.12	3.99	4.07	122,621
14 Feb 23	4.08800 -0.04	4.19	4.07	4.13	93,457
13 Feb 23	4.13200 -0.18	4.39	4.12	4.30	158,461
10 Feb 23	4.31600 -0.06	4.40	4.27	4.37	120,875
09 Feb 23	4.37600 +0.07	4.38	4.26	4.30	97,654
08 Feb 23	4.30800 +0.07	4.37	4.26	4.26	125,323
07 Feb 23	4.23600 -0.02	4.33	4.20	4.24	123,052
06 Feb 23	4.26000 +0.06	4.26	4.16	4.20	117,144
03 Feb 23	4.20000 +0.22	4.22	3.98	4.02	388,559
02 Feb 23	3.98400 +0.11	4.00	3.89	3.90	134,902
01 Feb 23	3.87000 -0.03	3.94	3.87	3.90	67,833
31 Jan 23	3.90000 +0.11	3.90	3.79	3.82	49,435
30 Jan 23	3.79000 -0.02	3.82	3.75	3.82	56,377
27 Jan 23	3.81000 +0.06	3.87	3.75	3.75	72,867
26 Jan 23	3.75000 -0.03	3.80	3.75	3.80	32,482
25 Jan 23	3.78000 +0.03	3.78	3.75	3.75	50,869
24 Jan 23	3.75200 -0.04	3.81	3.75	3.80	93,438
23 Jan 23	3.79600 +0.00	3.83	3.75	3.82	39,274
20 Jan 23	3.79600 +0.00	3.83	3.77	3.80	51,236
19 Jan 23	3.79200 +0.01	3.80	3.76	3.78	19,637
18 Jan 23	3.78200 -0.01	3.80	3.75	3.80	60,085
17 Jan 23	3.79000 +0.01	3.82	3.77	3.80	40,796
16 Jan 23	3.77800 +0.08	3.84	3.72	3.72	75,393
13 Jan 23	3.69800 -0.03	3.75	3.69	3.74	61,794
12 Jan 23	3.73000 -0.02	3.80	3.69	3.76	91,867
11 Jan 23	3.75400 -0.01	3.82	3.74	3.75	55,894
10 Jan 23	3.76400 -0.06	3.82	3.71	3.82	125,751
09 Jan 23	3.82800 -0.05	3.92	3.82	3.89	101,615
06 Jan 23	3.87800 +0.09	3.90	3.80	3.80	68,083
05 Jan 23	3.79200 -0.04	3.86	3.76	3.83	68,342
04 Jan 23	3.82800 -0.08	3.96	3.82	3.92	87,343
03 Jan 23	3.91200 -0.02	3.95	3.90	3.94	44,147
02 Jan 23	3.93400 -0.03	4.00	3.92	3.99	67,234
30 Dec 22	3.96800 +0.01	4.02	3.89	3.96	143,878
29 Dec 22	3.95800 +0.20	3.97	3.74	3.75	157,595
28 Dec 22	3.75400 +0.09	3.78	3.68	3.68	92,749
27 Dec 22	3.66000 +0.08	3.68	3.57	3.57	104,094
23 Dec 22	3.58000 +0.07	3.60	3.51	3.52	76,576
22 Dec 22	3.51000 +0.11	3.55	3.41	3.41	116,830
21 Dec 22	3.40400 +0.09	3.41	3.29	3.31	129,839
20 Dec 22	3.31200 +0.00	3.34	3.26	3.28	61,480
19 Dec 22	3.31600 +0.03	3.34	3.29	3.29	51,075
16 Dec 22	3.28600 -0.02	3.31	3.23	3.30	72,568
15 Dec 22	3.30600 -0.01	3.33	3.27	3.30	55,519
14 Dec 22	3.31200 -0.04	3.36	3.31	3.35	51,772
13 Dec 22	3.34800 +0.02	3.36	3.30	3.33	34,394
12 Dec 22	3.32800 -0.08	3.38	3.28	3.38	99,501
09 Dec 22	3.41000 +0.10	3.43	3.31	3.33	91,556
08 Dec 22	3.31200 -0.02	3.35	3.27	3.35	46,682
07 Dec 22	3.33000 +0.02	3.39	3.28	3.31	59,997
06 Dec 22	3.30600 -0.17	3.48	3.29	3.48	124,014
05 Dec 22	3.47600 +0.02	3.50	3.39	3.44	125,739
02 Dec 22	3.45600 +0.03	3.46	3.35	3.42	60,499
01 Dec 22	3.42400 +0.00	3.45	3.39	3.42	42,404
30 Nov 22	3.42400 -0.02	3.48	3.39	3.46	49,494
29 Nov 22	3.44400 -0.10	3.53	3.43	3.53	77,614
28 Nov 22	3.54200 -0.05	3.62	3.54	3.57	41,918
25 Nov 22	3.59400 -0.01	3.61	3.55	3.59	25,650
24 Nov 22	3.60200 +0.00	3.65	3.59	3.62	25,828
23 Nov 22	3.60000 +0.02	3.61	3.56	3.60	46,724
22 Nov 22	3.57800 -0.08	3.68	3.56	3.65	93,260
21 Nov 22	3.65600 -0.02	3.75	3.66	3.67	39,726
18 Nov 22	3.68000 -0.04	3.75	3.67	3.75	76,735
17 Nov 22	3.72000 -0.08	3.78	3.71	3.78	29,908
16 Nov 22	3.80000 -0.06	3.82	3.76	3.82	40,147
15 Nov 22	3.85600 +0.05	3.87	3.77	3.80	82,721
14 Nov 22	3.80200 -0.06	3.91	3.80	3.87	84,513
11 Nov 22	3.86200 +0.01	3.88	3.81	3.85	55,475
10 Nov 22	3.85200 +0.06	3.85	3.74	3.80	82,499
09 Nov 22	3.79600 +0.00	3.80	3.76	3.79	19,732
08 Nov 22	3.80000 -0.07	3.81	3.74	3.81	91,013
07 Nov 22	3.87200 +0.12	3.87	3.75	3.77	59,403
04 Nov 22	3.75000 -0.07	3.85	3.74	3.81	80,238
03 Nov 22	3.81800 -0.17	4.01	3.82	3.97	62,585
02 Nov 22	3.98800 -0.02	4.03	3.93	4.03	46,501
01 Nov 22	4.01000 -0.02	4.06	3.98	4.03	43,266
31 Oct 22	4.03000 +0.02	4.06	3.99	4.01	53,658
28 Oct 22	4.00800 -0.06	4.07	4.00	4.07	47,648
27 Oct 22	4.06600 +0.03	4.12	4.02	4.04	90,242
26 Oct 22	4.03800 +0.00	4.09	4.00	4.08	72,540
25 Oct 22	4.03400 +0.13	4.05	3.88	3.93	108,704
24 Oct 22	3.90600 +0.08	3.92	3.78	3.82	83,522
21 Oct 22	3.82200 -0.03	3.86	3.81	3.84	65,763
20 Oct 22	3.85000 -0.03	3.90	3.81	3.88	67,859
19 Oct 22	3.88200 -0.17	4.10	3.88	4.05	118,246
18 Oct 22	4.05400 -0.11	4.16	4.05	4.14	68,368
17 Oct 22	4.16000 +0.08	4.16	4.06	4.08	74,132
14 Oct 22	4.08400 +0.09	4.11	4.02	4.05	103,573
13 Oct 22	3.99800 +0.06	4.00	3.88	3.94	86,074
12 Oct 22	3.93600 +0.00	3.97	3.90	3.93	70,918
11 Oct 22	3.93800 +0.05	3.99	3.85	3.90	80,282
10 Oct 22	3.89200 -0.03	3.92	3.80	3.92	60,973
07 Oct 22	3.92200 +0.06	3.97	3.83	3.85	91,465
06 Oct 22	3.86600 +0.01	3.91	3.83	3.89	38,016
05 Oct 22	3.85600 -0.09	4.00	3.83	4.00	51,613
04 Oct 22	3.94400 +0.07	4.00	3.85	3.85	105,563
03 Oct 22	3.87200 +0.07	3.91	3.73	3.78	170,733
30 Sep 22	3.80000 -0.02	3.87	3.67	3.80	192,262
29 Sep 22	3.82000 -0.07	3.94	3.75	3.94	189,325
28 Sep 22	3.89000 +0.07	3.91	3.72	3.89	149,421
27 Sep 22	3.82400 +0.06	3.88	3.77	3.79	87,091
26 Sep 22	3.76400 -0.04	3.83	3.71	3.79	92,526
23 Sep 22	3.80800 -0.10	3.91	3.76	3.91	164,301
22 Sep 22	3.91200 -0.07	3.95	3.83	3.95	199,184
21 Sep 22	3.98200 -0.14	4.10	3.92	4.10	164,446
20 Sep 22	4.12000 -0.02	4.22	4.06	4.18	115,678
19 Sep 22	4.14400 +0.11	4.19	4.02	4.04	142,171
16 Sep 22	4.03600 -0.07	4.17	4.01	4.10	194,518
15 Sep 22	4.11000 -0.25	4.30	4.10	4.30	279,354
14 Sep 22	4.35600 +0.12	4.55	4.28	4.50	498,791
13 Sep 22	4.24000 -0.05	4.37	4.24	4.29	147,500
12 Sep 22	4.28600 -0.01	4.31	4.24	4.29	63,717
09 Sep 22	4.29400 +0.09	4.32	4.20	4.20	169,854
08 Sep 22	4.20200 -0.06	4.26	4.04	4.26	210,706
07 Sep 22	4.26000 +0.14	4.27	4.07	4.12	129,791
06 Sep 22	4.11600 +0.10	4.16	4.01	4.03	223,382
05 Sep 22	4.01800 -0.15	4.12	3.99	4.12	72,653
02 Sep 22	4.17200 +0.11	4.21	4.04	4.04	115,624
01 Sep 22	4.05800 -0.16	4.23	4.04	4.23	172,744
31 Aug 22	4.22000 -0.04	4.29	4.22	4.24	28,461
30 Aug 22	4.25600 +0.01	4.31	4.20	4.20	85,051
29 Aug 22	4.25000 -0.01	4.25	4.17	4.18	124,306
26 Aug 22	4.26200 -0.20	4.44	4.25	4.44	198,164
25 Aug 22	4.46000 -0.01	4.57	4.44	4.51	174,700
24 Aug 22	4.46800 +0.05	4.49	4.36	4.40	105,616
23 Aug 22	4.41400 -0.01	4.42	4.34	4.36	117,601
22 Aug 22	4.42000 -0.04	4.49	4.39	4.44	179,165
19 Aug 22	4.46400 +0.02	4.54	4.42	4.46	144,006
18 Aug 22	4.44000 +0.02	4.54	4.42	4.43	233,527
17 Aug 22	4.42200 +0.02	4.51	4.37	4.44	193,973
16 Aug 22	4.40600 -0.10	4.50	4.39	4.48	135,241
15 Aug 22	4.51000 +0.05	4.59	4.44	4.44	157,330
12 Aug 22	4.46000 -0.23	4.77	4.08	4.71	596,521
11 Aug 22	4.69400 +0.19	4.71	4.50	4.50	329,013
10 Aug 22	4.50400 +0.06	4.52	4.43	4.48	209,923
09 Aug 22	4.44800 +0.08	4.49	4.37	4.37	263,775
08 Aug 22	4.37200 +0.11	4.45	4.27	4.28	315,156
05 Aug 22	4.26400 +0.05	4.30	4.18	4.21	95,340
04 Aug 22	4.21200 -0.07	4.32	4.21	4.30	133,776
03 Aug 22	4.28400 +0.13	4.30	4.16	4.16	250,967
02 Aug 22	4.15200 -0.01	4.21	4.05	4.16	180,717
01 Aug 22	4.16000 +0.03	4.21	4.08	4.10	145,275
29 Jul 22	4.13000 -0.03	4.23	4.09	4.16	182,709
28 Jul 22	4.16000 +0.01	4.22	4.08	4.19	212,819
27 Jul 22	4.15200 +0.14	4.20	4.03	4.03	306,707
26 Jul 22	4.01000 +0.03	4.06	3.92	4.00	217,349
25 Jul 22	3.98000 +0.02	4.09	3.90	3.99	216,093
22 Jul 22	3.95800 -0.05	4.09	3.95	4.03	192,293
21 Jul 22	4.00400 +0.10	4.02	3.91	3.99	215,746
20 Jul 22	3.90400 -0.07	4.02	3.87	3.99	134,145
19 Jul 22	3.97200 +0.05	4.00	3.79	3.90	200,346
18 Jul 22	3.92400 +0.09	3.97	3.84	3.89	285,424
15 Jul 22	3.83600 +0.17	3.85	3.55	3.59	279,771
14 Jul 22	3.67000 +0.12	3.70	3.50	3.58	198,441
13 Jul 22	3.54600 +0.10	3.55	3.34	3.43	181,940
12 Jul 22	3.44200 -0.13	3.66	3.37	3.58	288,082
11 Jul 22	3.56800 +0.27	3.57	3.29	3.33	331,578
08 Jul 22	3.29400 +0.03	3.33	3.25	3.27	90,953
07 Jul 22	3.26600 +0.14	3.37	3.16	3.18	170,059
06 Jul 22	3.12800 -0.03	3.25	3.12	3.24	41,884
05 Jul 22	3.16000 +0.06	3.27	3.13	3.20	183,275
04 Jul 22	3.09800 +0.02	3.15	3.07	3.10	80,987
01 Jul 22	3.08000 +0.02	3.09	3.03	3.09	30,800
30 Jun 22	3.06000 -0.08	3.12	3.03	3.11	49,171
29 Jun 22	3.14000 +0.02	3.15	3.09	3.10	50,417
28 Jun 22	3.12000 +0.02	3.15	3.09	3.10	35,801
27 Jun 22	3.09800 -0.04	3.21	3.09	3.14	63,870
24 Jun 22	3.14200 +0.01	3.18	3.13	3.14	40,806
23 Jun 22	3.13600 +0.00	3.15	3.12	3.14	15,394
22 Jun 22	3.13400 -0.03	3.17	3.11	3.15	28,032
21 Jun 22	3.16000 +0.04	3.18	3.12	3.13	41,456
20 Jun 22	3.12000 +0.00	3.15	3.10	3.12	16,917
17 Jun 22	3.12000 -0.04	3.23	3.09	3.17	58,462
16 Jun 22	3.16000 +0.03	3.18	3.01	3.13	105,709
15 Jun 22	3.12600 -0.12	3.27	3.08	3.25	100,327
14 Jun 22	3.25000 +0.13	3.26	2.98	3.12	363,980
13 Jun 22	3.12000 -0.13	3.25	3.05	3.25	124,549
10 Jun 22	3.25000 -0.04	3.34	3.24	3.29	75,595
09 Jun 22	3.29000 -0.11	3.40	3.29	3.40	48,602
08 Jun 22	3.39800 +0.09	3.40	3.32	3.32	62,087
07 Jun 22	3.30600 -0.06	3.34	3.25	3.34	68,362
06 Jun 22	3.36400 +0.01	3.44	3.34	3.37	62,920
03 Jun 22	3.35600 +0.13	3.36	3.22	3.22	81,727
02 Jun 22	3.23000 +0.00	3.30	3.17	3.30	45,067
01 Jun 22	3.23200 -0.08	3.36	3.23	3.36	50,618
31 May 22	3.31400 -0.11	3.44	3.31	3.44	51,871
30 May 22	3.42400 +0.10	3.43	3.32	3.32	59,470
27 May 22	3.32000 +0.07	3.32	3.25	3.30	65,735
26 May 22	3.25000 +0.00	3.29	3.21	3.25	51,887
25 May 22	3.25000 -0.05	3.29	3.17	3.17	73,213
24 May 22	3.30200 -0.12	3.38	3.27	3.38	73,209
23 May 22	3.42000 +0.03	3.45	3.37	3.41	87,519
20 May 22	3.39200 -0.05	3.48	3.37	3.46	39,879
19 May 22	3.43800 +0.09	3.44	3.30	3.34	93,902
18 May 22	3.34400 +0.14	3.35	3.25	3.25	104,262
17 May 22	3.20000 +0.07	3.24	3.15	3.15	60,447
16 May 22	3.12600 -0.05	3.26	3.12	3.18	50,157
13 May 22	3.17800 +0.07	3.19	3.07	3.12	235,853
12 May 22	3.10800 -0.07	3.12	3.04	3.12	177,358
11 May 22	3.17400 +0.11	3.19	3.11	3.14	64,429
10 May 22	3.06000 -0.08	3.12	3.06	3.12	70,487
09 May 22	3.14200 -0.04	3.17	3.12	3.14	85,435
06 May 22	3.18600 -0.04	3.24	3.14	3.23	126,004
05 May 22	3.23000 -0.03	3.34	3.21	3.34	167,416
04 May 22	3.26000 -0.12	3.37	3.26	3.36	80,357
03 May 22	3.38000 +0.05	3.45	3.31	3.39	149,658
02 May 22	3.33400 -0.04	3.40	3.28	3.40	57,915
29 Apr 22	3.37000 +0.08	3.42	3.30	3.31	124,580
28 Apr 22	3.29400 -0.05	3.51	3.27	3.43	155,194
27 Apr 22	3.34800 -0.03	3.42	3.26	3.42	119,199
26 Apr 22	3.38200 -0.10	3.49	3.38	3.47	55,150
25 Apr 22	3.47800 +0.03	3.53	3.39	3.45	156,431
22 Apr 22	3.45000 -0.17	3.62	3.45	3.62	114,198
21 Apr 22	3.62000 +0.02	3.70	3.60	3.61	108,961
20 Apr 22	3.60400 -0.12	3.72	3.60	3.71	71,407
19 Apr 22	3.72000 -0.08	3.81	3.65	3.80	134,231
14 Apr 22	3.80000 -0.13	3.96	3.80	3.93	88,176
13 Apr 22	3.92600 +0.19	3.93	3.78	3.78	207,059
12 Apr 22	3.73400 -0.04	3.78	3.64	3.75	179,680
11 Apr 22	3.77200 +0.15	3.82	3.58	3.58	187,238
08 Apr 22	3.62200 -0.05	3.84	3.56	3.70	252,321
07 Apr 22	3.67000 +0.11	3.67	3.50	3.56	144,955
06 Apr 22	3.56400 -0.01	3.60	3.45	3.57	89,048
05 Apr 22	3.57400 -0.05	3.66	3.57	3.62	63,371
04 Apr 22	3.62400 +0.04	3.67	3.58	3.65	58,582
01 Apr 22	3.58000 -0.02	3.63	3.57	3.63	39,438
31 Mar 22	3.60000 -0.03	3.69	3.60	3.69	48,940
30 Mar 22	3.63200 +0.03	3.67	3.56	3.61	82,422
29 Mar 22	3.59800 +0.06	3.63	3.55	3.61	45,633
28 Mar 22	3.54200 +0.00	3.62	3.54	3.56	47,453
25 Mar 22	3.54200 +0.01	3.58	3.50	3.54	44,885
24 Mar 22	3.53200 -0.04	3.60	3.52	3.58	21,918
23 Mar 22	3.57600 -0.01	3.66	3.53	3.56	74,572
22 Mar 22	3.59000 +0.02	3.59	3.53	3.54	30,735
21 Mar 22	3.56600 +0.03	3.59	3.53	3.54	30,676
18 Mar 22	3.54000 +0.02	3.59	3.50	3.54	74,508
17 Mar 22	3.52000 +0.02	3.58	3.49	3.50	90,184
16 Mar 22	3.50200 +0.05	3.57	3.45	3.45	115,674
15 Mar 22	3.44800 -0.06	3.51	3.40	3.48	140,470
14 Mar 22	3.50800 +0.14	3.53	3.35	3.35	153,859
11 Mar 22	3.36600 +0.04	3.45	3.32	3.32	108,305
10 Mar 22	3.32800 -0.05	3.49	3.32	3.49	110,182
09 Mar 22	3.38200 +0.14	3.51	3.28	3.32	218,708
08 Mar 22	3.24400 +0.24	3.24	2.96	2.96	290,591
07 Mar 22	3.00000 -0.13	3.08	2.80	3.00	436,089
04 Mar 22	3.12600 -0.26	3.36	3.12	3.32	319,498
03 Mar 22	3.38200 -0.14	3.57	3.38	3.50	141,083
02 Mar 22	3.52200 +0.11	3.55	3.34	3.42	124,370
01 Mar 22	3.41000 +0.02	3.64	3.39	3.58	203,218
28 Feb 22	3.38600 -0.07	3.43	3.32	3.35	138,219
25 Feb 22	3.46000 +0.14	3.50	3.32	3.32	165,965
24 Feb 22	3.32000 -0.28	3.50	3.22	3.47	378,851
23 Feb 22	3.60400 +0.10	3.65	3.47	3.47	167,265
22 Feb 22	3.50800 -0.07	3.53	3.40	3.47	195,383
21 Feb 22	3.58200 +0.07	3.61	3.49	3.52	113,865
18 Feb 22	3.51600 -0.07	3.63	3.50	3.57	126,121
17 Feb 22	3.58800 -0.08	3.69	3.57	3.69	75,925
16 Feb 22	3.67000 +0.11	3.70	3.58	3.59	172,345
15 Feb 22	3.56000 +0.11	3.58	3.47	3.47	101,483
14 Feb 22	3.45000 -0.11	3.56	3.41	3.55	123,022
11 Feb 22	3.56200 +0.06	3.61	3.50	3.50	90,202
10 Feb 22	3.50600 +0.03	3.54	3.45	3.50	103,031
09 Feb 22	3.47600 -0.03	3.52	3.46	3.48	91,286
08 Feb 22	3.50400 +0.11	3.59	3.41	3.41	161,372
07 Feb 22	3.39000 -0.05	3.47	3.32	3.47	223,792
04 Feb 22	3.44000 -0.09	3.57	3.38	3.57	187,884
03 Feb 22	3.53200 -0.12	3.66	3.53	3.66	89,650
02 Feb 22	3.65000 -0.03	3.74	3.65	3.70	75,872
01 Feb 22	3.68000 +0.08	3.70	3.59	3.65	98,433
31 Jan 22	3.60400 +0.10	3.63	3.51	3.52	188,585
28 Jan 22	3.50800 -0.04	3.55	3.42	3.55	154,093
27 Jan 22	3.54600 -0.06	3.58	3.45	3.55	275,541
26 Jan 22	3.61000 -0.01	3.70	3.56	3.62	286,010
25 Jan 22	3.62000 -0.01	3.76	3.62	3.68	162,051
24 Jan 22	3.63400 -0.34	3.93	3.61	3.93	535,544
21 Jan 22	3.97000 -0.03	3.98	3.88	3.96	224,129
20 Jan 22	3.99800 +0.00	4.04	3.97	3.99	128,275
19 Jan 22	4.00000 -0.18	4.14	3.99	4.13	363,039
18 Jan 22	4.18400 +0.04	4.19	4.08	4.12	152,238
17 Jan 22	4.14600 -0.06	4.22	4.12	4.19	133,204
14 Jan 22	4.20400 +0.02	4.23	4.13	4.17	115,525
13 Jan 22	4.18600 +0.03	4.21	4.11	4.15	200,361
12 Jan 22	4.15200 -0.14	4.32	4.15	4.32	166,034
11 Jan 22	4.29200 -0.02	4.38	4.23	4.36	234,264
10 Jan 22	4.30800 +0.12	4.34	4.11	4.22	455,534
07 Jan 22	4.18800 +0.04	4.21	4.14	4.15	145,797
06 Jan 22	4.15200 +0.04	4.17	4.04	4.08	243,052
05 Jan 22	4.11400 -0.11	4.21	4.08	4.21	308,125
04 Jan 22	4.22200 -0.15	4.43	4.22	4.42	423,980
03 Jan 22	4.37000 +0.05	4.39	4.27	4.32	374,101
31 Dec 21	4.31600 +0.02	4.33	4.22	4.29	226,128
30 Dec 21	4.30000 +0.05	4.32	4.17	4.23	340,730
29 Dec 21	4.24600 -0.04	4.38	4.14	4.29	567,883
28 Dec 21	4.29000 +0.02	4.38	4.05	4.25	993,286
27 Dec 21	4.27000 -0.31	4.57	4.16	4.56	1,021,693
24 Dec 21	4.57600 -0.09	4.69	4.56	4.69	249,982
23 Dec 21	4.66800 +0.11	4.72	4.55	4.64	696,099
22 Dec 21	4.56200 +0.04	4.59	4.35	4.50	1,117,444
21 Dec 21	4.52200 -0.01	4.75	4.42	4.66	1,658,390
20 Dec 21	4.53000 +0.31	4.67	4.25	4.38	3,279,127
17 Dec 21	4.21800 +1.22	4.95	3.85	4.50	7,964,244
16 Dec 21	2.99600 +0.02	3.02	2.99	2.99	83,219
15 Dec 21	2.97400 -0.03	3.09	2.95	3.00	142,434
14 Dec 21	3.00000 +0.06	3.00	2.94	2.96	105,435
13 Dec 21	2.94200 +0.19	2.99	2.85	2.90	444,659
10 Dec 21	2.75600 -0.04	2.80	2.76	2.80	32,534
09 Dec 21	2.79800 +0.00	2.81	2.78	2.80	41,623
08 Dec 21	2.80000 +0.01	2.84	2.75	2.77	145,851
07 Dec 21	2.79400 -0.06	2.83	2.75	2.83	187,480
06 Dec 21	2.85000 -0.06	2.89	2.77	2.87	173,872
03 Dec 21	2.90800 -0.02	2.95	2.88	2.92	101,540
02 Dec 21	2.93000 -0.06	2.97	2.92	2.97	61,841
01 Dec 21	2.98600 +0.05	3.00	2.93	2.93	58,258
30 Nov 21	2.94000 -0.04	3.00	2.93	3.00	74,569
29 Nov 21	2.98400 +0.00	3.01	2.98	2.98	88,976
26 Nov 21	2.98000 -0.06	3.02	2.93	3.02	232,648
25 Nov 21	3.04000 -0.01	3.09	3.03	3.04	58,066
24 Nov 21	3.05000 -0.02	3.07	3.02	3.07	92,517
23 Nov 21	3.07200 -0.03	3.10	3.07	3.10	36,479
22 Nov 21	3.10000 -0.06	3.20	3.10	3.18	103,910
19 Nov 21	3.16400 +0.10	3.32	3.14	3.17	416,455
18 Nov 21	3.06200 -0.05	3.14	3.05	3.14	122,922
17 Nov 21	3.11000 +0.01	3.14	3.09	3.09	23,081
16 Nov 21	3.10400 -0.02	3.15	3.10	3.13	57,456
15 Nov 21	3.12600 -0.02	3.16	3.12	3.15	70,783
12 Nov 21	3.14200 -0.03	3.20	3.14	3.16	40,635
11 Nov 21	3.17400 -0.02	3.18	3.17	3.18	23,523
10 Nov 21	3.19800 +0.00	3.20	3.14	3.20	92,763
09 Nov 21	3.20000 +0.05	3.24	3.12	3.12	147,407
08 Nov 21	3.15000 +0.00	3.18	3.08	3.10	72,083
05 Nov 21	3.15200 +0.00	3.16	3.08	3.16	72,635
04 Nov 21	3.15000 -0.05	3.21	3.09	3.18	152,477
03 Nov 21	3.19800 +0.06	3.38	3.13	3.22	407,541
02 Nov 21	3.14200 +0.00	3.17	3.10	3.17	37,084
01 Nov 21	3.14600 +0.09	3.18	3.08	3.09	73,697
29 Oct 21	3.05200 +0.01	3.11	3.04	3.05	72,503
28 Oct 21	3.04000 -0.06	3.12	3.02	3.10	173,371
27 Oct 21	3.10000 -0.07	3.18	3.10	3.16	126,826
26 Oct 21	3.17400 -0.01	3.19	3.17	3.18	63,588
25 Oct 21	3.18000 -0.02	3.25	3.18	3.25	76,690
22 Oct 21	3.20000 -0.05	3.25	3.20	3.25	67,912
21 Oct 21	3.25000 +0.01	3.26	3.21	3.22	31,437
20 Oct 21	3.23600 +0.05	3.25	3.20	3.22	57,296
19 Oct 21	3.19000 -0.01	3.22	3.19	3.20	34,031
18 Oct 21	3.20400 -0.04	3.25	3.20	3.24	79,635
15 Oct 21	3.24800 +0.03	3.25	3.21	3.21	30,503
14 Oct 21	3.22000 -0.04	3.29	3.22	3.27	39,742
13 Oct 21	3.26000 +0.07	3.28	3.18	3.21	71,814
12 Oct 21	3.19000 -0.01	3.23	3.19	3.20	35,822
11 Oct 21	3.20200 -0.02	3.21	3.18	3.18	86,175
08 Oct 21	3.22000 +0.00	3.24	3.21	3.22	36,916
07 Oct 21	3.22400 +0.01	3.24	3.21	3.24	23,760
06 Oct 21	3.21200 -0.05	3.27	3.21	3.27	83,484
05 Oct 21	3.26600 +0.01	3.28	3.25	3.25	20,401
04 Oct 21	3.25400 -0.07	3.28	3.25	3.25	89,608
01 Oct 21	3.32600 +0.07	3.33	3.25	3.26	67,219
30 Sep 21	3.26000 -0.04	3.30	3.26	3.30	68,718
29 Sep 21	3.29800 -0.02	3.31	3.26	3.30	37,517
28 Sep 21	3.32200 -0.08	3.40	3.30	3.40	60,625
27 Sep 21	3.39800 +0.02	3.43	3.30	3.38	125,299
24 Sep 21	3.37800 +0.12	3.38	3.25	3.25	66,486
23 Sep 21	3.25400 -0.03	3.43	3.25	3.26	112,214
22 Sep 21	3.28600 +0.06	3.29	3.23	3.23	68,213
21 Sep 21	3.22800 -0.02	3.26	3.21	3.25	51,535
20 Sep 21	3.25000 -0.07	3.34	3.24	3.30	110,055
17 Sep 21	3.32000 +0.00	3.36	3.30	3.36	48,743
16 Sep 21	3.32400 +0.06	3.34	3.27	3.27	39,200
15 Sep 21	3.26600 -0.03	3.31	3.25	3.30	60,709
14 Sep 21	3.30000 -0.05	3.38	3.28	3.36	119,015
13 Sep 21	3.35000 -0.03	3.37	3.32	3.35	105,499
10 Sep 21	3.38400 -0.12	3.46	3.36	3.45	99,685
09 Sep 21	3.50000 +0.09	3.52	3.36	3.45	142,746
08 Sep 21	3.41400 -0.06	3.45	3.41	3.45	89,381
07 Sep 21	3.47000 -0.10	3.58	3.47	3.55	85,511
06 Sep 21	3.57400 +0.03	3.65	3.54	3.54	179,266
03 Sep 21	3.54600 +0.00	3.66	3.50	3.58	129,598
02 Sep 21	3.55000 +0.04	3.67	3.52	3.60	206,093
01 Sep 21	3.51000 -0.16	3.80	3.50	3.80	313,481
31 Aug 21	3.67000 +0.35	3.84	3.30	3.30	683,551
30 Aug 21	3.32000 +0.05	3.32	3.27	3.27	85,133
27 Aug 21	3.26600 -0.02	3.29	3.25	3.27	71,863
26 Aug 21	3.28600 -0.01	3.30	3.26	3.27	56,032
25 Aug 21	3.29400 +0.04	3.36	3.25	3.25	86,532
24 Aug 21	3.25200 -0.01	3.35	3.25	3.28	75,463
23 Aug 21	3.26000 -0.04	3.33	3.23	3.30	71,504
20 Aug 21	3.30000 +0.02	3.32	3.25	3.28	36,039
19 Aug 21	3.28000 -0.05	3.32	3.23	3.29	72,388
18 Aug 21	3.32600 +0.06	3.41	3.28	3.30	159,082
17 Aug 21	3.27000 +0.00	3.29	3.22	3.26	67,295
16 Aug 21	3.26800 -0.03	3.34	3.26	3.28	43,592
13 Aug 21	3.29600 -0.02	3.32	3.28	3.31	28,528
12 Aug 21	3.31600 +0.02	3.37	3.25	3.25	68,557
11 Aug 21	3.29400 +0.03	3.31	3.21	3.25	28,388
10 Aug 21	3.26600 -0.01	3.32	3.25	3.32	49,190
09 Aug 21	3.28000 -0.03	3.33	3.27	3.31	49,031
06 Aug 21	3.30600 -0.03	3.35	3.30	3.35	28,746
05 Aug 21	3.33200 -0.04	3.37	3.33	3.36	24,448
04 Aug 21	3.37600 +0.02	3.38	3.36	3.36	33,738
03 Aug 21	3.36000 +0.01	3.42	3.36	3.42	65,991
02 Aug 21	3.35000 +0.00	3.44	3.35	3.35	95,125
30 Jul 21	3.35000 +0.07	3.35	3.28	3.35	81,705
29 Jul 21	3.28000 -0.06	3.36	3.28	3.33	54,821
28 Jul 21	3.34400 +0.13	3.35	3.24	3.24	78,520
27 Jul 21	3.21200 -0.05	3.23	3.18	3.23	48,416
26 Jul 21	3.26000 -0.06	3.33	3.25	3.33	53,461
23 Jul 21	3.32400 +0.05	3.37	3.28	3.29	82,773
22 Jul 21	3.27600 -0.04	3.30	3.20	3.25	90,717
21 Jul 21	3.31600 +0.17	3.32	3.20	3.20	123,659
20 Jul 21	3.14200 +0.04	3.16	3.10	3.10	58,979
19 Jul 21	3.10400 -0.07	3.17	3.10	3.17	79,947
16 Jul 21	3.17600 -0.01	3.19	3.13	3.15	48,109
15 Jul 21	3.18200 -0.02	3.21	3.15	3.21	114,161
14 Jul 21	3.20600 +0.00	3.26	3.20	3.21	59,631
13 Jul 21	3.21000 +0.00	3.24	3.18	3.24	76,456
12 Jul 21	3.21000 -0.08	3.30	3.21	3.29	76,402
09 Jul 21	3.29000 +0.03	3.32	3.26	3.26	30,085
08 Jul 21	3.26200 -0.03	3.31	3.25	3.31	84,349
07 Jul 21	3.29400 -0.12	3.47	3.29	3.45	87,328
06 Jul 21	3.41400 -0.07	3.49	3.38	3.49	104,920
05 Jul 21	3.48000 +0.18	3.50	3.28	3.30	262,819
02 Jul 21	3.30000 +0.05	3.31	3.27	3.27	81,768
01 Jul 21	3.25000 +0.00	3.25	3.22	3.23	79,368
30 Jun 21	3.24600 +0.01	3.25	3.20	3.24	74,825
29 Jun 21	3.24000 +0.03	3.28	3.22	3.28	54,691
28 Jun 21	3.21400 -0.02	3.26	3.20	3.25	50,343
25 Jun 21	3.23600 +0.01	3.28	3.23	3.24	79,875
24 Jun 21	3.23000 +0.05	3.24	3.20	3.20	113,533
23 Jun 21	3.18000 -0.04	3.29	3.18	3.29	129,428
22 Jun 21	3.21600 -0.01	3.29	3.21	3.23	158,899
21 Jun 21	3.23000 -0.09	3.30	3.23	3.29	124,774
18 Jun 21	3.32000 -0.04	3.40	3.28	3.39	134,902
17 Jun 21	3.36200 -0.03	3.40	3.35	3.40	67,497
16 Jun 21	3.39000 -0.06	3.51	3.38	3.51	67,371
15 Jun 21	3.45400 -0.08	3.57	3.43	3.52	101,474
14 Jun 21	3.53600 +0.12	3.68	3.45	3.45	429,224
11 Jun 21	3.41400 -0.03	3.48	3.35	3.48	216,497
10 Jun 21	3.44000 -0.04	3.49	3.42	3.45	68,420
09 Jun 21	3.48000 +0.01	3.50	3.44	3.50	72,234
08 Jun 21	3.47000 +0.03	3.52	3.42	3.45	86,815
07 Jun 21	3.43600 -0.02	3.46	3.40	3.46	68,509
04 Jun 21	3.45600 -0.06	3.53	3.40	3.53	122,587
03 Jun 21	3.51400 +0.14	3.54	3.37	3.40	268,422
02 Jun 21	3.37000 +0.08	3.39	3.28	3.30	165,414
01 Jun 21	3.29000 -0.01	3.35	3.28	3.34	156,120
31 May 21	3.30000 +0.02	3.32	3.26	3.30	129,883
28 May 21	3.27800 -0.01	3.35	3.27	3.35	141,421
27 May 21	3.28600 +0.02	3.34	3.25	3.27	214,851
26 May 21	3.26800 -0.02	3.34	3.24	3.30	196,833
25 May 21	3.28400 +0.10	3.37	3.20	3.23	254,869
24 May 21	3.18600 -0.10	3.29	3.17	3.27	233,189
21 May 21	3.28600 -0.01	3.32	3.25	3.30	155,885
20 May 21	3.29800 -0.08	3.39	3.17	3.39	533,784
19 May 21	3.37400 -0.04	3.45	3.36	3.40	147,890
18 May 21	3.41200 +0.00	3.46	3.40	3.42	99,494
17 May 21	3.41000 -0.04	3.50	3.41	3.46	215,047
14 May 21	3.45000 -0.04	3.51	3.42	3.48	159,364
13 May 21	3.48600 -0.08	3.54	3.40	3.54	317,710
12 May 21	3.56800 +0.04	3.62	3.55	3.57	133,185
11 May 21	3.53200 -0.04	3.58	3.51	3.56	162,731
10 May 21	3.57000 -0.03	3.63	3.57	3.60	177,621
07 May 21	3.59800 -0.04	3.69	3.60	3.68	258,909
06 May 21	3.64200 -0.06	3.73	3.62	3.73	177,393
05 May 21	3.70200 -0.02	3.74	3.68	3.72	113,256
04 May 21	3.72000 -0.10	3.84	3.72	3.81	230,734
03 May 21	3.81600 +0.12	3.95	3.82	3.90	694,788
30 Apr 21	3.70000 +0.00	3.76	3.67	3.71	155,618
29 Apr 21	3.70400 +0.04	3.89	3.67	3.72	459,490
28 Apr 21	3.66600 +0.01	3.73	3.62	3.67	157,853
27 Apr 21	3.66000 +0.07	3.75	3.57	3.57	313,756
26 Apr 21	3.59000 -0.02	3.65	3.56	3.61	157,792
23 Apr 21	3.61400 -0.11	3.72	3.60	3.72	176,371
22 Apr 21	3.72000 +0.03	3.75	3.66	3.71	152,860
21 Apr 21	3.69000 +0.04	3.69	3.59	3.63	196,116
20 Apr 21	3.65000 -0.08	3.72	3.63	3.71	181,406
19 Apr 21	3.72600 +0.01	3.78	3.68	3.70	200,823
16 Apr 21	3.71800 -0.06	3.77	3.69	3.77	363,520
15 Apr 21	3.78000 -0.15	3.95	3.78	3.95	647,927
14 Apr 21	3.93200 +0.01	3.95	3.90	3.92	127,461
13 Apr 21	3.92000 -0.03	4.02	3.91	3.98	171,918
12 Apr 21	3.95200 -0.02	3.98	3.92	3.98	163,303
09 Apr 21	3.97200 -0.03	4.09	3.94	4.02	202,872
08 Apr 21	4.00000 +0.04	4.02	3.96	3.96	91,279
07 Apr 21	3.96000 +0.00	3.97	3.92	3.93	188,058
06 Apr 21	3.96200 -0.04	4.02	3.92	4.00	343,367
01 Apr 21	4.00000 -0.01	4.06	3.99	4.04	260,037
31 Mar 21	4.01000 +0.01	4.03	4.00	4.01	194,695
30 Mar 21	4.00200 -0.03	4.07	4.00	4.05	150,508
29 Mar 21	4.03400 +0.01	4.07	4.00	4.02	121,132
26 Mar 21	4.02400 -0.02	4.07	4.00	4.06	153,038
25 Mar 21	4.04600 +0.00	4.07	4.02	4.07	115,673
24 Mar 21	4.05000 -0.03	4.08	4.05	4.05	107,496
23 Mar 21	4.08200 -0.03	4.12	4.05	4.10	131,443
22 Mar 21	4.11600 +0.00	4.15	4.10	4.13	97,438
19 Mar 21	4.12000 -0.01	4.13	4.09	4.10	182,690
18 Mar 21	4.12800 -0.02	4.19	4.12	4.16	148,554
17 Mar 21	4.14800 +0.01	4.15	4.11	4.15	77,418
16 Mar 21	4.14200 +0.00	4.15	4.10	4.12	93,846
15 Mar 21	4.14200 +0.03	4.19	4.10	4.15	244,752
12 Mar 21	4.11200 -0.03	4.21	4.10	4.15	442,431
11 Mar 21	4.14200 -0.08	4.28	4.12	4.28	338,574
10 Mar 21	4.22600 -0.03	4.28	4.20	4.26	142,298
09 Mar 21	4.25200 +0.00	4.29	4.18	4.23	186,434
08 Mar 21	4.25400 +0.15	4.30	4.15	4.16	451,358
05 Mar 21	4.10800 -0.10	4.18	4.09	4.18	426,755
04 Mar 21	4.20800 -0.10	4.29	4.16	4.29	293,145
03 Mar 21	4.30400 -0.01	4.38	4.24	4.32	344,779
02 Mar 21	4.31000 +0.01	4.32	4.21	4.26	233,128
01 Mar 21	4.29600 +0.02	4.33	4.23	4.28	436,678
26 Feb 21	4.27600 -0.04	4.30	4.20	4.28	392,799
25 Feb 21	4.32000 -0.08	4.45	4.31	4.40	411,340
24 Feb 21	4.40000 -0.01	4.48	4.33	4.40	375,154
23 Feb 21	4.40600 -0.12	4.73	4.29	4.65	1,143,986
22 Feb 21	4.52200 -0.05	4.60	4.46	4.60	200,420
19 Feb 21	4.57200 -0.04	4.63	4.44	4.60	404,954
18 Feb 21	4.61000 -0.02	4.67	4.54	4.65	471,131
17 Feb 21	4.62600 +0.01	4.65	4.56	4.60	421,155
16 Feb 21	4.61800 -0.03	4.67	4.58	4.63	458,648
15 Feb 21	4.65000 +0.07	4.71	4.57	4.60	586,220
12 Feb 21	4.58000 +0.07	4.82	4.46	4.54	1,435,164
11 Feb 21	4.51000 -0.69	5.05	4.51	4.98	2,485,849
10 Feb 21	5.20000 +1.00	6.24	4.94	6.10	9,594,959
09 Feb 21	4.20000 -0.05	4.28	4.19	4.28	316,986
08 Feb 21	4.25200 +0.02	4.30	4.19	4.27	211,109
05 Feb 21	4.23600 -0.04	4.29	4.19	4.27	370,607
04 Feb 21	4.27200 -0.06	4.32	4.22	4.32	320,839
03 Feb 21	4.33000 +0.00	4.45	4.28	4.38	227,657
02 Feb 21	4.33400 +0.03	4.40	4.27	4.32	347,488
01 Feb 21	4.30400 +0.12	4.33	4.20	4.24	239,264
29 Jan 21	4.18200 -0.07	4.29	4.18	4.25	277,856
28 Jan 21	4.25600 -0.10	4.33	4.22	4.26	309,600
27 Jan 21	4.35400 +0.06	4.47	4.23	4.36	394,414
26 Jan 21	4.29800 +0.13	4.71	4.25	4.29	1,147,555
25 Jan 21	4.16600 -0.21	4.43	4.11	4.41	662,432
22 Jan 21	4.38000 -0.22	4.56	4.24	4.52	1,016,410
21 Jan 21	4.60000 -0.07	4.85	4.54	4.70	686,459
20 Jan 21	4.66600 -0.10	4.97	4.65	4.80	697,547
19 Jan 21	4.76400 +0.00	5.14	4.75	4.82	1,542,321
18 Jan 21	4.76200 +0.27	4.80	4.40	4.50	977,768
15 Jan 21	4.49600 +0.02	4.63	4.43	4.50	809,326
14 Jan 21	4.48000 +0.00	4.62	4.37	4.55	619,148
13 Jan 21	4.48000 -0.03	4.59	4.44	4.54	341,301
12 Jan 21	4.51000 +0.03	4.64	4.45	4.56	548,871
11 Jan 21	4.48000 +0.09	4.59	4.40	4.45	475,030
08 Jan 21	4.38600 -0.07	4.62	4.35	4.54	587,893
07 Jan 21	4.45200 +0.27	4.52	4.23	4.26	1,112,042
06 Jan 21	4.18000 +0.05	4.28	4.13	4.14	521,922
05 Jan 21	4.13000 +0.07	4.21	4.06	4.10	314,167
04 Jan 21	4.06400 +0.07	4.29	4.03	4.09	665,192
31 Dec 20	3.99200 -0.05	4.11	3.99	4.07	169,682
30 Dec 20	4.04200 +0.07	4.09	3.95	3.96	228,485
29 Dec 20	3.97200 -0.03	4.05	3.93	4.00	391,643
28 Dec 20	3.99800 -0.06	4.10	3.96	4.05	440,585
24 Dec 20	4.05400 -0.01	4.18	4.05	4.08	152,000
23 Dec 20	4.06400 +0.00	4.11	3.98	4.07	272,702
22 Dec 20	4.06200 +0.01	4.13	4.01	4.06	216,824
21 Dec 20	4.05000 +0.02	4.06	3.91	4.00	449,230
18 Dec 20	4.03400 -0.10	4.14	4.01	4.11	333,342
17 Dec 20	4.13600 +0.18	4.14	3.93	3.99	370,619
16 Dec 20	3.95800 -0.08	4.13	3.95	4.02	440,742
15 Dec 20	4.03600 -0.05	4.09	4.00	4.08	364,300
14 Dec 20	4.08200 -0.07	4.20	4.01	4.15	579,221
11 Dec 20	4.15000 -0.33	4.49	3.95	4.47	1,429,772
10 Dec 20	4.48000 -0.09	4.66	4.47	4.65	380,119
09 Dec 20	4.57200 -0.10	4.73	4.57	4.70	339,890
08 Dec 20	4.67000 +0.12	4.69	4.46	4.55	586,149
07 Dec 20	4.55000 +0.02	4.62	4.44	4.61	394,225
04 Dec 20	4.53200 +0.01	4.62	4.45	4.53	387,812
03 Dec 20	4.52000 +0.02	4.58	4.39	4.56	342,617
02 Dec 20	4.50000 -0.06	4.60	4.35	4.60	630,258
01 Dec 20	4.55600 +0.11	4.73	4.41	4.47	805,257
30 Nov 20	4.44400 -0.29	5.04	4.44	5.04	2,065,150
27 Nov 20	4.73400 +0.12	5.16	4.69	4.70	2,629,515
26 Nov 20	4.61600 +0.37	4.69	4.24	4.27	1,414,724
25 Nov 20	4.25000 -0.03	4.40	4.18	4.40	768,731
24 Nov 20	4.28000 +0.20	4.36	4.08	4.13	1,188,021
23 Nov 20	4.08000 +0.01	4.23	4.06	4.19	713,811
20 Nov 20	4.06800 -0.02	4.22	4.05	4.12	577,552
19 Nov 20	4.09200 +0.01	4.12	4.00	4.12	206,558
18 Nov 20	4.08000 +0.02	4.14	3.99	4.12	411,260
17 Nov 20	4.05600 +0.06	4.15	3.86	4.11	790,571
16 Nov 20	4.00000 -0.11	4.40	3.91	4.35	1,476,850
13 Nov 20	4.11400 -0.11	4.32	4.02	4.18	852,678
12 Nov 20	4.22600 +0.13	4.78	4.06	4.28	3,070,612
11 Nov 20	4.09400 +0.57	4.63	3.58	3.58	4,674,118
10 Nov 20	3.52800 +0.10	3.64	3.44	3.46	667,069
09 Nov 20	3.43000 +0.07	3.62	3.36	3.46	660,979
06 Nov 20	3.35600 -0.19	3.63	3.34	3.56	488,965
05 Nov 20	3.55000 +0.08	3.66	3.46	3.54	473,945
04 Nov 20	3.46800 +0.17	3.60	3.31	3.31	681,102
03 Nov 20	3.30200 -0.02	3.50	3.28	3.38	398,837
02 Nov 20	3.32200 +0.20	3.44	3.11	3.11	738,712
30 Oct 20	3.12200 +0.04	3.20	3.05	3.05	264,640
29 Oct 20	3.08000 -0.11	3.24	3.07	3.21	296,160
28 Oct 20	3.19400 -0.05	3.34	3.02	3.14	931,089
27 Oct 20	3.24800 -0.10	3.36	3.18	3.32	456,276
26 Oct 20	3.35000 -0.16	3.52	3.34	3.50	392,518
23 Oct 20	3.51000 -0.04	3.70	3.51	3.54	341,892
22 Oct 20	3.54800 -0.01	3.58	3.49	3.55	130,875
21 Oct 20	3.55600 -0.05	3.67	3.54	3.61	257,630
20 Oct 20	3.60400 -0.15	3.71	3.60	3.71	215,342
19 Oct 20	3.75000 -0.01	3.79	3.72	3.75	68,355
16 Oct 20	3.75800 -0.04	3.85	3.71	3.85	188,836
15 Oct 20	3.80200 +0.14	3.91	3.67	3.70	595,401
14 Oct 20	3.66000 +0.07	3.71	3.56	3.64	211,826
13 Oct 20	3.59400 -0.06	3.63	3.42	3.62	479,943
12 Oct 20	3.65000 -0.22	3.87	3.65	3.87	574,810
09 Oct 20	3.87000 -0.03	3.95	3.86	3.91	131,335
08 Oct 20	3.90200 -0.03	4.02	3.84	3.98	209,956
07 Oct 20	3.93400 +0.01	4.03	3.93	3.99	162,483
06 Oct 20	3.92200 -0.08	4.07	3.92	3.98	332,499
05 Oct 20	4.00000 -0.08	4.14	3.91	4.06	431,360
02 Oct 20	4.08000 +0.18	4.10	3.67	3.79	824,866
01 Oct 20	3.90000 -0.98	4.50	3.81	4.40	1,980,272
30 Sep 20	4.88000 +0.28	5.19	4.57	4.62	1,037,222
29 Sep 20	4.59800 -0.25	5.40	4.55	4.95	2,282,129
28 Sep 20	4.85200 +1.14	5.68	4.03	4.04	5,300,379
25 Sep 20	3.70800 +0.62	3.76	3.22	3.22	1,214,854
24 Sep 20	3.09000 -0.25	3.30	3.07	3.30	491,694
23 Sep 20	3.33800 +0.00	3.53	3.32	3.40	293,719
22 Sep 20	3.34000 -0.22	3.59	3.26	3.56	622,212
21 Sep 20	3.55600 -0.30	3.95	3.54	3.85	578,480
18 Sep 20	3.85600 -0.15	4.00	3.86	3.99	1,112,652
17 Sep 20	4.00600 -0.03	4.05	3.99	4.03	137,536
16 Sep 20	4.04000 -0.08	4.15	4.00	4.14	193,416
15 Sep 20	4.11600 +0.04	4.20	4.07	4.16	156,617
14 Sep 20	4.08000 -0.01	4.17	4.07	4.14	175,215
11 Sep 20	4.09200 +0.04	4.14	4.02	4.06	138,429
10 Sep 20	4.05200 +0.04	4.08	3.99	4.00	122,284
09 Sep 20	4.01000 -0.03	4.09	4.01	4.03	77,297
08 Sep 20	4.04200 -0.09	4.15	4.03	4.15	155,422
07 Sep 20	4.12800 +0.06	4.15	4.07	4.08	133,860
04 Sep 20	4.07200 +0.04	4.15	4.01	4.02	131,250
03 Sep 20	4.03000 -0.10	4.16	4.01	4.16	311,639
02 Sep 20	4.13400 -0.06	4.21	4.12	4.18	179,234
01 Sep 20	4.19000 -0.03	4.32	4.15	4.23	167,225
31 Aug 20	4.22000 -0.04	4.39	4.19	4.29	172,862
28 Aug 20	4.26000 -0.02	4.32	4.22	4.26	125,240
27 Aug 20	4.28400 -0.01	4.35	4.18	4.32	331,853
26 Aug 20	4.29000 +0.00	4.39	4.29	4.30	98,467
25 Aug 20	4.29200 -0.06	4.40	4.29	4.39	224,617
24 Aug 20	4.35000 -0.10	4.53	4.35	4.50	273,474
21 Aug 20	4.44600 +0.05	4.60	4.40	4.41	327,352
20 Aug 20	4.40000 -0.04	4.49	4.40	4.49	153,953
19 Aug 20	4.43600 +0.00	4.52	4.40	4.44	166,064
18 Aug 20	4.43800 +0.02	4.56	4.40	4.41	235,799
17 Aug 20	4.41400 +0.06	4.59	4.31	4.38	350,727
14 Aug 20	4.35000 -0.08	4.46	4.34	4.46	155,106
13 Aug 20	4.43000 +0.04	4.47	4.34	4.40	225,332
12 Aug 20	4.38600 -0.01	4.47	4.33	4.38	182,147
11 Aug 20	4.39600 +0.18	4.64	4.24	4.24	791,676
10 Aug 20	4.22000 -0.02	4.30	4.18	4.24	198,720
07 Aug 20	4.23600 -0.07	4.36	4.15	4.36	332,410
06 Aug 20	4.30200 -0.09	4.51	4.30	4.40	253,085
05 Aug 20	4.39000 +0.18	4.77	4.39	4.45	1,038,442
04 Aug 20	4.21400 -0.09	4.42	4.20	4.34	230,553
03 Aug 20	4.30600 +0.09	4.32	4.10	4.18	221,369
31 Jul 20	4.21600 +0.27	4.36	3.98	3.98	621,734
30 Jul 20	3.94400 -0.24	4.18	3.85	4.18	835,495
29 Jul 20	4.18600 -0.30	4.50	4.18	4.48	742,642
28 Jul 20	4.49000 -0.07	4.59	4.49	4.56	283,841
27 Jul 20	4.56000 -0.14	4.70	4.51	4.70	319,436
24 Jul 20	4.70000 -0.12	4.78	4.56	4.75	581,952
23 Jul 20	4.82000 +0.17	4.87	4.58	4.61	1,090,220
22 Jul 20	4.65000 -0.26	5.00	4.65	4.93	496,182
21 Jul 20	4.91000 -0.03	5.14	4.91	4.97	509,992
20 Jul 20	4.94000 +0.28	5.00	4.62	4.62	649,169
17 Jul 20	4.66000 +0.06	4.67	4.48	4.60	298,648
16 Jul 20	4.60400 -0.06	4.70	4.56	4.64	371,835
15 Jul 20	4.66800 +0.16	4.72	4.47	4.54	383,016
14 Jul 20	4.51200 -0.19	4.69	4.47	4.69	559,661
13 Jul 20	4.70000 -0.02	4.80	4.63	4.73	410,485
10 Jul 20	4.72000 +0.00	4.81	4.62	4.72	317,303
09 Jul 20	4.72000 -0.20	4.96	4.71	4.92	507,551
08 Jul 20	4.92200 +0.00	5.03	4.83	4.91	434,127
07 Jul 20	4.91800 +0.10	4.94	4.72	4.90	397,135
06 Jul 20	4.82000 -0.06	4.97	4.73	4.90	533,113
03 Jul 20	4.88000 +0.06	4.97	4.79	4.89	311,120
02 Jul 20	4.82400 +0.01	5.04	4.77	4.86	437,969
01 Jul 20	4.81000 -0.22	5.09	4.81	5.03	676,423
30 Jun 20	5.03500 -0.08	5.17	4.99	5.11	277,707
29 Jun 20	5.11500 +0.05	5.20	4.95	5.05	376,544
26 Jun 20	5.06000 -0.16	5.34	5.05	5.34	339,972
25 Jun 20	5.22500 -0.02	5.36	5.16	5.20	310,071
24 Jun 20	5.24500 -0.24	5.57	5.24	5.49	401,866
23 Jun 20	5.49000 +0.18	5.62	5.38	5.44	446,401
22 Jun 20	5.30500 -0.09	5.63	5.30	5.38	435,039
19 Jun 20	5.39500 -0.03	5.65	5.34	5.50	505,915
18 Jun 20	5.42500 -0.25	5.97	5.41	5.69	897,644
17 Jun 20	5.68000 +0.36	5.70	5.32	5.35	804,529
16 Jun 20	5.32000 +0.10	5.57	5.27	5.38	606,506
15 Jun 20	5.22500 -0.01	5.30	5.01	5.14	444,645
12 Jun 20	5.24000 +0.14	5.32	4.89	5.00	656,259
11 Jun 20	5.10000 -0.26	5.32	4.99	5.30	663,191
10 Jun 20	5.36000 -0.17	5.66	5.34	5.55	719,311
09 Jun 20	5.53500 -0.18	6.24	5.32	6.00	2,335,926
08 Jun 20	5.71000 +0.81	5.92	4.92	5.00	2,860,288
05 Jun 20	4.90400 +0.14	5.02	4.71	4.83	1,068,323
04 Jun 20	4.76400 -0.04	4.89	4.72	4.80	588,874
03 Jun 20	4.80000 -0.05	4.94	4.79	4.88	717,512
02 Jun 20	4.85400 +0.01	4.95	4.79	4.90	667,222
01 Jun 20	4.84600 +0.05	4.89	4.75	4.87	541,991
29 May 20	4.79200 -0.17	4.99	4.79	4.96	813,130
28 May 20	4.95800 +0.05	5.03	4.85	4.97	838,634
27 May 20	4.91200 +0.07	5.07	4.82	4.90	1,068,835
26 May 20	4.84200 -0.01	5.04	4.82	4.94	823,630
25 May 20	4.85000 -0.09	5.04	4.76	4.95	768,575
22 May 20	4.94000 +0.03	5.00	4.66	4.87	919,384
21 May 20	4.90800 -0.11	5.09	4.85	5.00	754,011
20 May 20	5.02000 -0.34	5.50	4.90	5.38	1,360,572
19 May 20	5.36000 +0.31	5.63	5.06	5.21	2,159,674
18 May 20	5.05500 -0.05	5.66	4.66	4.82	2,310,754
15 May 20	5.10000 -0.87	5.94	5.10	5.90	3,136,055
14 May 20	5.96500 -0.66	6.80	5.85	6.50	2,252,886
13 May 20	6.63000 -0.33	7.33	6.40	7.14	3,216,712
12 May 20	6.96000 -13.34	8.69	5.00	5.04	11,608,670
11 May 20	20.30000 +0.59	20.30	19.77	19.89	268,633
08 May 20	19.71000 -0.03	20.22	19.62	19.70	211,305
07 May 20	19.74000 +0.04	20.06	19.44	19.63	228,132
06 May 20	19.70000 -0.22	20.40	19.58	20.28	206,055
05 May 20	19.92000 +0.52	20.50	19.60	19.66	380,832
04 May 20	19.40000 -0.50	20.10	18.80	20.10	287,525
30 Apr 20	19.90000 +0.05	20.38	19.68	19.98	425,692
29 Apr 20	19.85000 +0.89	19.88	18.87	18.99	477,483
28 Apr 20	18.96000 +0.06	19.23	18.55	18.98	227,630
27 Apr 20	18.90000 +0.75	19.45	18.37	18.50	320,348
24 Apr 20	18.15000 -0.91	19.42	18.15	18.80	442,511
23 Apr 20	19.06000 -0.72	20.30	18.00	20.00	580,646
22 Apr 20	19.78000 +0.53	20.42	19.25	19.40	487,972
21 Apr 20	19.25000 +1.16	20.96	17.62	18.01	1,150,940
20 Apr 20	18.09000 +2.09	18.54	16.31	16.35	1,004,987
17 Apr 20	16.00000 +0.22	16.46	15.72	16.05	196,963
16 Apr 20	15.78000 +0.10	15.97	15.52	15.60	125,192
15 Apr 20	15.68000 -0.21	16.28	15.53	15.95	288,470
14 Apr 20	15.89000 +0.81	15.90	15.14	15.45	393,114
09 Apr 20	15.08000 +0.04	15.76	15.08	15.50	297,582
08 Apr 20	15.04000 +0.04	15.56	14.55	15.00	228,088
07 Apr 20	15.00000 -0.62	15.95	14.50	15.86	426,661
06 Apr 20	15.62000 +0.47	15.78	15.34	15.70	206,188
03 Apr 20	15.15000 +0.61	15.73	14.60	14.60	414,389
02 Apr 20	14.54000 +1.02	14.90	13.70	13.80	394,535
01 Apr 20	13.52000 +0.02	13.58	12.87	13.10	179,747
31 Mar 20	13.50000 +0.22	13.60	13.26	13.40	199,024
30 Mar 20	13.28000 +0.13	13.34	12.90	13.30	167,193
27 Mar 20	13.15000 +0.09	13.31	12.92	13.11	281,367
26 Mar 20	13.06000 +0.13	13.15	12.50	12.60	272,384
25 Mar 20	12.93000 +0.13	13.54	12.53	13.20	395,727
24 Mar 20	12.80000 +0.88	13.20	12.56	13.20	361,812
23 Mar 20	11.92000 -0.80	12.40	11.61	11.97	243,558
20 Mar 20	12.72000 -0.15	13.83	12.37	13.40	419,079
19 Mar 20	12.87000 +1.05	13.90	12.12	12.95	587,640
18 Mar 20	11.82000 +1.91	15.10	10.00	10.50	1,066,134
17 Mar 20	9.91000 +0.41	10.04	9.10	9.50	441,119
16 Mar 20	9.50000 -1.62	10.39	8.90	10.02	830,439
13 Mar 20	11.12000 +0.32	11.80	10.65	11.06	548,049
12 Mar 20	10.80000 -1.98	12.10	10.80	12.00	653,553
11 Mar 20	12.78000 -0.09	13.44	12.76	13.36	344,848
10 Mar 20	12.87000 +0.11	13.69	12.77	13.01	431,533
09 Mar 20	12.76000 -1.10	13.18	12.30	12.71	620,890
06 Mar 20	13.86000 -0.63	14.24	13.64	14.16	283,817
05 Mar 20	14.49000 -0.39	15.04	14.27	15.00	150,174
04 Mar 20	14.88000 +0.08	15.38	14.71	15.38	291,032
03 Mar 20	14.80000 +0.64	15.50	14.50	14.70	451,603
02 Mar 20	14.16000 +0.40	14.38	13.18	13.20	456,312
28 Feb 20	13.76000 -0.23	13.88	13.21	13.40	516,835
27 Feb 20	13.99000 -0.52	14.41	13.60	14.02	453,929
26 Feb 20	14.51000 -0.06	14.65	13.93	14.50	470,109
25 Feb 20	14.57000 -0.39	15.36	14.53	15.08	381,172
24 Feb 20	14.96000 -0.88	15.44	14.91	15.42	357,635
21 Feb 20	15.84000 -0.63	16.06	14.50	15.15	638,370
20 Feb 20	16.47000 +0.10	16.54	16.16	16.33	163,105
19 Feb 20	16.37000 +0.04	16.66	16.24	16.37	131,918
18 Feb 20	16.33000 -0.34	16.61	16.13	16.60	234,212
17 Feb 20	16.67000 -0.13	16.88	16.51	16.80	151,348
14 Feb 20	16.80000 +0.15	16.93	16.52	16.67	163,574
13 Feb 20	16.65000 +0.14	16.67	16.32	16.51	173,375
12 Feb 20	16.51000 +0.22	16.65	16.16	16.36	185,559
11 Feb 20	16.29000 +0.61	16.50	15.62	15.70	285,701
10 Feb 20	15.68000 +0.05	16.20	15.25	16.20	216,848
07 Feb 20	15.63000 -0.36	16.20	15.47	15.99	248,493
06 Feb 20	15.99000 +0.13	16.14	15.63	15.81	294,789
05 Feb 20	15.86000 -0.13	16.25	15.67	16.24	257,049
04 Feb 20	15.99000 +0.39	16.38	15.82	15.94	314,165
03 Feb 20	15.60000 +0.09	15.79	15.20	15.40	299,665
31 Jan 20	15.51000 -0.42	16.07	15.43	15.94	238,376
30 Jan 20	15.93000 -0.27	16.30	15.67	16.08	314,176
29 Jan 20	16.20000 +0.03	16.53	16.09	16.16	307,038
28 Jan 20	16.17000 -0.39	16.75	15.93	16.50	358,011
27 Jan 20	16.56000 +0.01	16.66	15.95	16.18	415,104
24 Jan 20	16.55000 -0.80	17.55	16.47	17.05	448,945
23 Jan 20	17.35000 -0.49	17.79	15.15	17.79	1,374,563
22 Jan 20	17.84000 -0.63	18.62	17.84	18.50	280,910
21 Jan 20	18.47000 -0.20	18.72	18.31	18.70	194,030
20 Jan 20	18.67000 +0.27	18.89	18.25	18.41	204,255
17 Jan 20	18.40000 -0.34	18.70	18.37	18.65	319,036
16 Jan 20	18.74000 -0.13	18.93	18.52	18.90	298,815
15 Jan 20	18.87000 +0.05	19.17	18.67	18.95	308,020
14 Jan 20	18.82000 +0.27	18.87	18.45	18.63	293,982
13 Jan 20	18.55000 +0.04	18.96	18.31	18.52	398,732
10 Jan 20	18.51000 +0.52	18.88	18.02	18.14	542,988
09 Jan 20	17.99000 +0.31	18.23	17.68	17.81	344,428
08 Jan 20	17.68000 -0.32	17.91	17.56	17.87	352,959
07 Jan 20	18.00000 -0.09	18.42	18.00	18.25	294,122
06 Jan 20	18.09000 -0.20	18.28	17.63	18.04	370,099
03 Jan 20	18.29000 -0.21	18.70	17.92	18.64	364,986
02 Jan 20	18.50000 +0.85	18.92	17.72	17.90	599,807
31 Dec 19	17.65000 -0.10	17.97	17.40	17.67	221,411
30 Dec 19	17.75000 -0.43	18.74	17.66	18.51	527,808
27 Dec 19	18.18000 +0.93	19.04	17.41	17.50	967,327
24 Dec 19	17.25000 +0.59	17.37	16.65	16.74	264,808
23 Dec 19	16.66000 +0.10	16.72	16.32	16.53	314,165
20 Dec 19	16.56000 -0.04	16.75	16.14	16.50	446,446
19 Dec 19	16.60000 +1.28	16.60	15.08	15.30	728,776
18 Dec 19	15.32000 -0.35	15.72	15.25	15.52	266,909
17 Dec 19	15.67000 +0.14	15.75	15.43	15.60	205,348
16 Dec 19	15.53000 +0.33	15.61	15.17	15.22	380,757
13 Dec 19	15.20000 +0.18	15.38	14.89	15.23	327,985
12 Dec 19	15.02000 +0.52	15.39	14.35	14.37	604,342
11 Dec 19	14.50000 -0.04	14.86	14.42	14.63	176,121
10 Dec 19	14.54000 +0.39	14.66	13.93	14.11	328,957
09 Dec 19	14.15000 -0.27	14.38	14.11	14.34	137,603
06 Dec 19	14.42000 +0.10	14.46	14.12	14.29	141,362
05 Dec 19	14.32000 -0.05	14.67	14.16	14.31	241,435
04 Dec 19	14.37000 +0.11	14.42	13.94	14.25	170,664
03 Dec 19	14.26000 +0.35	14.28	13.81	14.00	201,081
02 Dec 19	13.91000 -0.29	14.72	13.82	14.38	259,467
29 Nov 19	14.20000 +0.17	14.40	13.98	14.07	244,894
28 Nov 19	14.03000 -0.47	14.50	13.93	14.31	248,327
27 Nov 19	14.50000 -0.18	14.82	14.18	14.61	327,608
26 Nov 19	14.68000 +1.13	14.72	13.57	13.92	757,967
25 Nov 19	13.55000 -0.41	14.73	12.75	14.02	1,046,355
22 Nov 19	13.96000 +0.13	14.10	13.46	13.84	163,424
21 Nov 19	13.83000 -0.06	14.07	13.61	13.90	117,212
20 Nov 19	13.89000 -0.06	14.18	13.76	13.99	151,814
19 Nov 19	13.95000 +0.27	14.03	13.64	13.74	140,370
18 Nov 19	13.68000 +0.01	13.84	13.44	13.64	127,052
15 Nov 19	13.67000 -0.11	13.80	13.47	13.80	128,577
14 Nov 19	13.78000 -0.34	14.15	13.55	14.10	216,132
13 Nov 19	14.12000 -0.44	14.53	13.93	14.53	238,851
12 Nov 19	14.56000 -0.07	14.99	14.10	14.97	416,137
11 Nov 19	14.63000 +1.05	15.25	14.04	14.15	909,580
08 Nov 19	13.58000 +0.13	13.58	13.17	13.39	149,379
07 Nov 19	13.45000 +0.10	13.47	13.18	13.30	147,562
06 Nov 19	13.35000 +0.13	13.60	13.20	13.29	201,507
05 Nov 19	13.22000 +0.07	13.74	13.16	13.35	275,806
04 Nov 19	13.15000 +0.35	13.87	12.63	12.81	485,683
01 Nov 19	12.80000 -0.15	12.89	12.61	12.87	237,903
31 Oct 19	12.95000 -0.35	13.48	12.87	13.18	312,862
30 Oct 19	13.30000 -0.20	13.59	13.24	13.50	125,763
29 Oct 19	13.50000 -0.50	14.15	13.46	14.02	156,078
28 Oct 19	14.00000 +0.49	14.00	13.44	13.50	204,089
25 Oct 19	13.51000 +0.20	13.59	13.27	13.40	144,779
24 Oct 19	13.31000 -0.02	13.54	13.25	13.28	101,050
23 Oct 19	13.33000 +0.24	13.33	13.00	13.09	129,095
22 Oct 19	13.09000 +0.02	13.33	13.03	13.13	99,873
21 Oct 19	13.07000 -0.23	13.25	13.03	13.25	104,865
18 Oct 19	13.30000 -0.16	13.50	13.24	13.50	125,396
17 Oct 19	13.46000 +0.04	13.59	13.20	13.30	123,041
16 Oct 19	13.42000 -0.06	13.64	13.15	13.44	133,418
15 Oct 19	13.48000 +0.10	13.60	13.05	13.47	228,595
14 Oct 19	13.38000 +0.46	13.59	12.94	13.08	294,955
11 Oct 19	12.92000 +0.36	12.95	12.43	12.60	175,307
10 Oct 19	12.56000 -0.26	12.92	12.24	12.90	176,118
09 Oct 19	12.82000 +0.37	12.97	11.95	12.47	324,967
08 Oct 19	12.45000 -0.29	12.93	11.71	12.70	546,880
07 Oct 19	12.74000 -0.72	13.50	12.50	13.45	412,099
04 Oct 19	13.46000 +0.08	13.70	13.26	13.38	189,835
03 Oct 19	13.38000 +0.08	13.94	13.30	13.36	324,784
02 Oct 19	13.30000 -0.71	14.02	13.16	14.02	455,536
01 Oct 19	14.01000 -0.70	15.10	13.90	14.81	504,486
30 Sep 19	14.71000 +0.01	14.82	14.55	14.72	84,865
27 Sep 19	14.70000 -0.11	14.96	14.55	14.80	173,011
26 Sep 19	14.81000 -0.33	15.24	14.71	15.10	232,682
25 Sep 19	15.14000 -0.37	15.62	14.93	15.50	215,302
24 Sep 19	15.51000 -0.24	15.75	15.50	15.70	111,951
23 Sep 19	15.75000 -0.40	16.12	15.65	16.04	183,192
20 Sep 19	16.15000 -0.15	16.46	15.94	16.23	181,416
19 Sep 19	16.30000 +0.40	16.68	15.94	16.00	370,527
18 Sep 19	15.90000 -0.03	16.07	15.79	15.90	102,913
17 Sep 19	15.93000 -0.40	16.36	15.79	16.25	176,379
16 Sep 19	16.33000 +0.66	16.46	15.46	15.58	245,963
13 Sep 19	15.67000 -0.13	15.98	15.52	15.70	166,954
12 Sep 19	15.80000 +0.03	15.94	15.59	15.85	181,739
11 Sep 19	15.77000 +0.55	15.94	15.17	15.17	215,834
10 Sep 19	15.22000 -0.24	15.44	14.95	15.44	223,183
09 Sep 19	15.46000 -0.04	15.69	15.23	15.45	169,452
06 Sep 19	15.50000 -0.37	16.05	15.47	15.90	171,519
05 Sep 19	15.87000 +0.36	16.16	15.65	15.73	280,693
04 Sep 19	15.51000 +0.51	15.84	15.20	15.21	310,558
03 Sep 19	15.00000 -0.25	15.24	14.75	15.17	332,674
02 Sep 19	15.25000 -0.64	16.00	14.80	15.90	387,725
30 Aug 19	15.89000 -0.28	16.23	15.84	16.20	192,293
29 Aug 19	16.17000 -0.06	16.62	16.03	16.23	348,674
28 Aug 19	16.23000 +0.43	16.30	15.65	15.78	260,167
27 Aug 19	15.80000 +0.25	16.08	15.47	15.56	293,476
26 Aug 19	15.55000 +0.17	15.58	15.03	15.20	156,969
23 Aug 19	15.38000 -0.07	15.50	15.23	15.41	163,488
22 Aug 19	15.45000 -0.16	15.99	15.35	15.50	230,056
21 Aug 19	15.61000 +0.73	15.73	14.84	14.85	237,598
20 Aug 19	14.88000 -0.30	15.20	14.81	15.20	177,922
19 Aug 19	15.18000 +0.68	15.89	14.60	14.70	534,131
16 Aug 19	14.50000 +0.93	14.54	13.65	13.66	358,638
15 Aug 19	13.57000 -0.73	14.35	13.35	14.32	475,532
14 Aug 19	14.30000 -0.22	14.65	14.28	14.64	167,076
13 Aug 19	14.52000 +0.01	14.65	14.20	14.43	221,186
12 Aug 19	14.51000 -0.25	15.05	14.40	14.90	198,484
09 Aug 19	14.76000 -0.52	15.25	14.72	15.25	252,958
08 Aug 19	15.28000 +0.53	15.45	14.75	14.75	408,371
07 Aug 19	14.75000 -0.03	14.92	14.57	14.73	330,350
06 Aug 19	14.78000 -0.04	15.17	14.70	14.73	340,377
05 Aug 19	14.82000 -0.88	15.60	14.71	15.60	495,791
02 Aug 19	15.70000 -0.35	15.95	15.63	15.82	238,362
01 Aug 19	16.05000 -0.06	16.38	15.94	16.00	279,751
31 Jul 19	16.11000 +0.17	16.16	15.62	15.88	300,810
30 Jul 19	15.94000 -0.43	16.38	15.82	16.36	318,361
29 Jul 19	16.37000 +0.41	17.15	16.18	16.28	796,924
26 Jul 19	15.96000 +0.01	16.06	15.51	16.00	398,524
25 Jul 19	15.95000 -0.05	16.30	15.87	16.10	334,808
24 Jul 19	16.00000 -0.20	16.28	15.79	16.17	350,055
23 Jul 19	16.20000 -0.27	16.50	16.19	16.40	316,237
22 Jul 19	16.47000 -0.14	16.62	15.99	16.59	453,625
19 Jul 19	16.61000 -0.45	17.16	16.52	17.10	380,682
18 Jul 19	17.06000 +0.16	17.42	16.80	16.80	313,453
17 Jul 19	16.90000 -0.10	17.07	16.81	17.03	187,573
16 Jul 19	17.00000 +0.17	17.07	16.76	16.76	130,424
15 Jul 19	16.83000 +0.03	17.20	16.74	16.80	213,839
12 Jul 19	16.80000 -0.14	17.00	16.72	17.00	202,506
11 Jul 19	16.94000 -0.17	17.31	16.84	17.12	198,541
10 Jul 19	17.11000 +0.24	17.26	16.85	16.95	191,158
09 Jul 19	16.87000 -0.04	17.05	16.68	16.90	317,433
08 Jul 19	16.91000 -0.47	17.60	16.89	17.41	394,742
05 Jul 19	17.38000 -0.28	17.73	17.34	17.70	235,077
04 Jul 19	17.66000 -0.22	17.97	17.65	17.84	159,187
03 Jul 19	17.88000 +0.16	17.93	17.55	17.69	209,157
02 Jul 19	17.72000 -0.19	18.08	17.65	17.80	201,452
01 Jul 19	17.91000 +0.29	18.19	17.55	17.79	338,807
28 Jun 19	17.62000 -0.09	17.87	17.55	17.63	206,197
27 Jun 19	17.71000 -0.01	18.09	17.41	17.65	252,338
26 Jun 19	17.72000 -0.08	17.85	17.10	17.50	387,940
25 Jun 19	17.80000 -0.11	19.01	17.77	18.48	621,149
24 Jun 19	17.91000 -0.08	18.29	17.62	17.95	211,766
21 Jun 19	17.99000 +0.13	18.04	17.73	17.84	315,496
20 Jun 19	17.86000 -0.47	18.44	17.82	18.33	239,002
19 Jun 19	18.33000 +0.16	18.49	17.97	18.17	198,531
18 Jun 19	18.17000 -0.13	18.58	17.96	18.27	293,406
17 Jun 19	18.30000 -0.56	18.95	18.25	18.86	253,706
14 Jun 19	18.86000 -0.25	19.22	18.63	19.15	277,232
13 Jun 19	19.11000 +0.31	19.34	18.93	18.95	525,395
12 Jun 19	18.80000 +0.98	19.05	17.95	18.60	1,525,584
11 Jun 19	17.82000 -3.52	21.74	17.36	21.34	2,401,694
10 Jun 19	21.34000 -0.18	21.84	21.20	21.56	129,400
07 Jun 19	21.52000 -0.44	22.26	21.50	21.86	193,944
06 Jun 19	21.96000 +0.16	22.40	21.76	22.00	181,185
05 Jun 19	21.80000 +0.00	22.26	21.74	22.00	146,825
04 Jun 19	21.80000 +0.20	21.98	21.42	21.58	105,685
03 Jun 19	21.60000 -0.12	21.74	21.20	21.68	127,381
31 May 19	21.72000 +0.08	21.90	21.22	21.50	130,142
30 May 19	21.64000 +0.08	21.74	21.34	21.50	55,328
29 May 19	21.56000 -0.08	21.62	21.20	21.50	91,540
28 May 19	21.64000 +0.06	21.70	21.28	21.62	118,180
27 May 19	21.58000 -0.14	22.22	21.52	21.92	143,559
24 May 19	21.72000 +0.72	21.80	21.14	21.40	197,744
23 May 19	21.00000 -0.34	21.36	20.80	21.36	153,593
22 May 19	21.34000 +0.14	21.64	21.20	21.30	114,808
21 May 19	21.20000 +0.34	21.24	20.90	20.96	78,350
20 May 19	20.86000 -0.26	21.24	20.64	21.24	119,488
17 May 19	21.12000 -0.20	21.28	20.94	21.10	125,558
16 May 19	21.32000 +0.76	21.34	20.46	20.52	219,336
15 May 19	20.56000 -0.10	20.82	20.20	20.80	106,981
14 May 19	20.66000 +0.64	20.84	20.12	20.36	214,360
13 May 19	20.02000 -0.82	20.90	19.83	20.88	281,223
10 May 19	20.84000 -0.20	21.42	20.78	20.94	232,173
09 May 19	21.04000 -0.68	21.60	20.88	21.60	142,829
08 May 19	21.72000 -0.08	21.94	21.56	21.72	164,340
07 May 19	21.80000 +0.18	22.22	21.54	21.80	242,965
06 May 19	21.62000 +0.18	21.68	20.70	21.38	344,067
03 May 19	21.44000 -0.20	21.78	21.22	21.60	244,164
02 May 19	21.64000 -0.82	22.40	21.64	22.38	294,824
30 Apr 19	22.46000 -0.14	22.68	22.38	22.48	127,969
29 Apr 19	22.60000 -0.10	22.84	22.44	22.76	151,070
26 Apr 19	22.70000 +0.00	22.96	22.52	22.66	147,702
25 Apr 19	22.70000 -0.28	23.06	22.64	23.04	253,911
24 Apr 19	22.98000 +0.04	23.50	22.88	23.00	392,487
23 Apr 19	22.94000 +1.06	23.36	22.36	22.50	685,918
18 Apr 19	21.88000 +0.10	22.90	21.58	22.50	568,680
17 Apr 19	21.78000 -0.42	22.46	21.54	22.24	307,249
16 Apr 19	22.20000 -0.34	22.60	22.06	22.42	221,922
15 Apr 19	22.54000 +0.46	23.18	22.40	23.00	483,456
12 Apr 19	22.08000 -0.26	22.48	21.96	22.48	299,969
11 Apr 19	22.34000 -0.28	22.92	22.22	22.80	231,710
10 Apr 19	22.62000 +0.00	22.86	22.42	22.52	181,770
09 Apr 19	22.62000 -0.12	23.42	22.40	23.00	374,157
08 Apr 19	22.74000 +1.26	23.48	21.48	21.48	980,840
05 Apr 19	21.48000 +0.18	21.66	21.06	21.14	356,032
04 Apr 19	21.30000 -0.24	21.58	20.92	21.50	349,036
03 Apr 19	21.54000 +0.06	21.90	21.40	21.58	376,667
02 Apr 19	21.48000 -0.16	21.66	21.24	21.50	271,876
01 Apr 19	21.64000 +0.16	21.90	21.40	21.70	341,837
29 Mar 19	21.48000 +0.64	21.82	21.10	21.46	522,425
28 Mar 19	20.84000 +0.90	21.18	20.04	20.04	786,428
27 Mar 19	19.94000 -1.96	20.30	19.01	19.02	1,242,262
26 Mar 19	21.90000 +0.44	22.36	20.78	21.36	349,701
25 Mar 19	21.46000 -1.00	22.34	21.40	22.04	254,521
22 Mar 19	22.46000 -0.64	23.26	22.38	23.12	221,189
21 Mar 19	23.10000 -0.16	23.46	23.04	23.14	115,749
20 Mar 19	23.26000 +0.28	23.80	22.90	23.06	174,218
19 Mar 19	22.98000 +0.10	23.12	22.84	22.94	75,559
18 Mar 19	22.88000 -0.02	23.16	22.34	22.90	188,545
15 Mar 19	22.90000 -0.44	23.78	22.64	23.10	284,324
14 Mar 19	23.34000 -0.08	23.66	23.22	23.46	120,210
13 Mar 19	23.42000 +0.42	23.42	22.76	22.80	111,565
12 Mar 19	23.00000 -0.10	23.48	22.74	23.48	158,096
11 Mar 19	23.10000 +1.10	24.00	22.68	23.66	419,827
08 Mar 19	22.00000 -0.82	23.00	21.80	22.56	224,027
07 Mar 19	22.82000 -0.22	22.84	22.12	22.80	187,567
06 Mar 19	23.04000 -0.64	23.76	22.82	23.60	159,177
05 Mar 19	23.68000 +0.28	23.76	22.54	23.44	300,728
04 Mar 19	23.40000 +0.90	24.06	22.80	22.84	501,095
01 Mar 19	22.50000 +1.00	22.50	21.64	21.76	357,989
28 Feb 19	21.50000 +0.92	22.22	20.64	20.70	495,098
27 Feb 19	20.58000 -0.28	20.86	20.50	20.62	80,864
26 Feb 19	20.86000 +0.28	20.90	20.36	20.36	98,875
25 Feb 19	20.58000 -0.10	20.80	20.34	20.60	167,506
22 Feb 19	20.68000 -0.50	21.18	20.42	21.18	189,725
21 Feb 19	21.18000 +0.44	21.50	20.38	20.76	416,617
20 Feb 19	20.74000 +0.20	21.66	20.04	20.84	824,009
19 Feb 19	20.54000 +2.26	20.60	17.57	18.26	940,623
18 Feb 19	18.28000 +0.15	18.45	18.06	18.34	128,526
15 Feb 19	18.13000 +0.14	18.46	17.88	17.90	163,694
14 Feb 19	17.99000 -0.01	18.18	17.77	18.10	99,394
13 Feb 19	18.00000 -0.02	18.36	17.90	17.90	139,331
12 Feb 19	18.02000 +0.30	18.20	17.54	18.10	217,980
11 Feb 19	17.72000 -0.14	18.20	17.70	18.04	97,203
08 Feb 19	17.86000 -0.64	18.63	17.78	18.40	137,785
07 Feb 19	18.50000 -0.39	19.20	18.20	18.97	198,504
06 Feb 19	18.89000 +0.31	19.29	18.72	18.97	195,922
05 Feb 19	18.58000 +0.56	18.63	17.69	17.86	197,512
04 Feb 19	18.02000 +0.12	18.25	17.80	17.80	92,896
01 Feb 19	17.90000 -0.12	18.27	17.85	18.10	76,960
31 Jan 19	18.02000 +0.04	18.24	17.86	18.23	91,823
30 Jan 19	17.98000 +0.12	18.27	17.86	18.07	135,209
29 Jan 19	17.86000 -0.09	18.24	17.75	18.00	160,785
28 Jan 19	17.95000 -0.15	18.12	17.83	17.95	95,986
25 Jan 19	18.10000 +0.26	18.55	17.88	17.97	126,377
24 Jan 19	17.84000 -0.10	18.18	17.80	18.00	84,544
23 Jan 19	17.94000 +0.15	18.20	17.60	17.70	177,692
22 Jan 19	17.79000 -0.19	18.32	17.62	17.98	75,315
21 Jan 19	17.98000 +0.04	18.28	17.85	18.00	59,051
18 Jan 19	17.94000 +0.04	18.08	17.65	18.04	104,776
17 Jan 19	17.90000 -0.43	18.60	17.85	18.57	135,995
16 Jan 19	18.33000 +0.26	19.04	18.25	18.27	195,457
15 Jan 19	18.07000 +0.64	18.28	17.47	17.52	178,297
14 Jan 19	17.43000 -0.48	17.89	17.41	17.82	105,795
11 Jan 19	17.91000 -0.24	18.28	17.88	18.15	127,656
10 Jan 19	18.15000 -0.30	18.55	18.06	18.54	182,576
09 Jan 19	18.45000 -0.20	18.94	18.32	18.65	195,735
08 Jan 19	18.65000 +0.08	18.89	18.31	18.83	223,964
07 Jan 19	18.57000 +0.42	18.73	17.99	18.40	177,979
04 Jan 19	18.15000 +0.40	18.30	17.57	17.84	210,068
03 Jan 19	17.75000 +0.27	19.18	17.60	18.20	316,570
02 Jan 19	17.48000 +0.13	17.65	16.55	17.07	159,865
31 Dec 18	17.35000 +0.42	17.39	17.12	17.20	78,220
28 Dec 18	16.93000 +0.74	17.62	16.50	16.63	194,040
27 Dec 18	16.19000 +0.35	16.73	16.02	16.46	258,523
24 Dec 18	15.84000 -0.44	16.38	15.54	16.10	176,255
21 Dec 18	16.28000 -1.24	17.39	16.11	17.15	583,826
20 Dec 18	17.52000 -0.98	18.50	17.35	18.30	272,935
19 Dec 18	18.50000 -1.50	20.06	18.21	20.06	330,245
18 Dec 18	20.00000 -0.86	20.70	20.00	20.58	127,596
17 Dec 18	20.86000 +0.14	21.30	20.36	21.30	96,715
14 Dec 18	20.72000 -0.28	20.92	20.34	20.78	86,337
13 Dec 18	21.00000 -0.04	21.28	20.78	21.04	130,666
12 Dec 18	21.04000 +0.06	21.04	20.74	20.98	113,246
11 Dec 18	20.98000 +0.08	21.34	20.82	20.90	127,835
10 Dec 18	20.90000 -1.08	21.80	20.64	21.74	170,274
07 Dec 18	21.98000 +0.58	22.28	21.52	22.00	332,621
06 Dec 18	21.40000 +1.20	22.54	21.04	21.40	547,414
05 Dec 18	20.20000 -0.30	20.42	20.02	20.22	108,256
04 Dec 18	20.50000 +0.04	20.88	20.22	20.46	124,218
03 Dec 18	20.46000 +0.02	21.08	20.40	20.88	117,446
30 Nov 18	20.44000 -0.26	20.80	20.30	20.56	95,496
29 Nov 18	20.70000 -0.32	21.48	20.60	21.18	111,414
28 Nov 18	21.02000 +0.82	21.14	20.10	20.24	174,470
27 Nov 18	20.20000 +0.14	20.30	19.74	20.06	98,008
26 Nov 18	20.06000 -0.04	20.42	19.92	20.18	70,129
23 Nov 18	20.10000 +0.08	20.44	20.02	20.02	82,792
22 Nov 18	20.02000 +0.33	20.20	19.55	19.80	101,208
21 Nov 18	19.69000 -0.30	20.10	19.34	20.00	122,570
20 Nov 18	19.99000 -0.55	20.40	19.81	20.38	183,987
19 Nov 18	20.54000 +0.36	21.98	20.22	20.66	441,199
16 Nov 18	20.18000 -0.38	20.66	19.79	20.50	181,736
15 Nov 18	20.56000 -0.36	21.34	20.32	21.06	138,942
14 Nov 18	20.92000 -0.16	21.26	20.54	20.90	118,076
13 Nov 18	21.08000 +0.08	21.52	20.84	20.92	102,386
12 Nov 18	21.00000 -0.70	21.68	20.78	21.62	144,585
09 Nov 18	21.70000 -0.54	22.58	21.48	22.20	137,206
08 Nov 18	22.24000 +0.12	22.78	22.12	22.20	162,137
07 Nov 18	22.12000 +0.42	22.40	21.60	21.78	193,025
06 Nov 18	21.70000 +0.34	21.94	21.36	21.50	152,705
05 Nov 18	21.36000 -0.04	21.70	21.02	21.50	122,153
02 Nov 18	21.40000 +0.10	21.92	21.30	21.48	168,121
01 Nov 18	21.30000 +0.68	21.30	20.54	20.70	164,503
31 Oct 18	20.62000 +0.88	20.70	20.00	20.14	177,907
30 Oct 18	19.74000 +0.07	19.92	19.30	19.69	110,994
29 Oct 18	19.67000 +0.31	20.20	19.34	19.71	85,218
26 Oct 18	19.36000 +0.21	19.80	18.99	19.06	194,409
25 Oct 18	19.15000 +0.03	19.91	18.50	18.70	210,513
24 Oct 18	19.12000 -0.88	19.98	18.95	19.90	239,124
23 Oct 18	20.00000 -1.20	21.14	19.80	21.00	251,456
22 Oct 18	21.20000 -0.50	21.90	20.72	21.70	153,856
19 Oct 18	21.70000 +0.36	21.88	20.58	21.30	271,793
18 Oct 18	21.34000 +0.26	21.70	20.88	21.48	265,756
17 Oct 18	21.08000 +1.83	21.78	19.42	19.50	566,215
16 Oct 18	19.25000 +0.97	19.77	18.35	18.35	302,695
15 Oct 18	18.28000 +0.12	18.57	17.98	18.50	197,326
12 Oct 18	18.16000 +0.00	18.57	17.83	18.24	228,445
11 Oct 18	18.16000 -0.11	18.45	17.67	17.83	268,727
10 Oct 18	18.27000 -0.36	18.79	18.11	18.70	146,096
09 Oct 18	18.63000 +0.03	19.00	18.33	18.65	222,795
08 Oct 18	18.60000 -0.47	19.24	18.51	19.22	194,786
05 Oct 18	19.07000 -0.40	19.66	18.95	19.66	133,489
04 Oct 18	19.47000 -0.19	19.94	18.98	19.91	198,735
03 Oct 18	19.66000 +0.77	20.32	18.62	18.90	377,779
02 Oct 18	18.89000 -0.87	19.63	18.40	19.61	465,931
01 Oct 18	19.76000 -0.22	20.70	19.66	20.70	236,134
28 Sep 18	19.98000 -0.62	20.64	19.94	20.64	217,243
27 Sep 18	20.60000 +0.02	21.02	20.42	20.60	271,853
26 Sep 18	20.58000 -1.02	21.78	19.78	21.60	631,659
25 Sep 18	21.60000 -1.36	22.78	21.42	22.70	381,476
24 Sep 18	22.96000 -0.22	23.36	22.80	23.10	89,556
21 Sep 18	23.18000 -0.32	23.60	23.18	23.46	99,867
20 Sep 18	23.50000 -0.04	23.64	23.46	23.54	46,911
19 Sep 18	23.54000 -0.22	23.88	23.46	23.76	57,387
18 Sep 18	23.76000 +0.22	23.80	23.36	23.48	101,875
17 Sep 18	23.54000 -0.06	23.70	23.40	23.66	76,348
14 Sep 18	23.60000 -0.24	24.10	23.44	24.00	109,076
13 Sep 18	23.84000 +0.22	24.50	23.84	24.00	157,874
12 Sep 18	23.62000 +0.04	23.76	23.42	23.60	68,550
11 Sep 18	23.58000 +0.46	23.70	23.08	23.10	71,234
10 Sep 18	23.12000 +0.28	23.16	22.72	22.74	62,655
07 Sep 18	22.84000 +0.02	22.90	22.58	22.78	80,830
06 Sep 18	22.82000 -0.34	23.44	22.64	23.20	92,664
05 Sep 18	23.16000 -0.30	23.44	23.04	23.44	76,935
04 Sep 18	23.46000 -0.14	23.68	23.36	23.56	31,990
03 Sep 18	23.60000 +0.06	23.68	23.32	23.54	31,752
31 Aug 18	23.54000 +0.18	23.72	23.30	23.46	73,059
30 Aug 18	23.36000 +0.10	23.46	23.20	23.26	83,166
29 Aug 18	23.26000 -0.10	23.50	23.10	23.40	90,098
28 Aug 18	23.36000 -0.12	23.78	23.34	23.62	66,124
27 Aug 18	23.48000 -0.02	23.56	23.26	23.50	44,292
24 Aug 18	23.50000 -0.20	23.90	23.40	23.70	50,235
23 Aug 18	23.70000 +0.20	24.14	23.54	23.56	95,528
22 Aug 18	23.50000 +0.14	23.56	23.32	23.40	68,055
21 Aug 18	23.36000 +0.00	23.46	23.16	23.40	63,633
20 Aug 18	23.36000 -0.02	23.54	23.24	23.36	61,871
17 Aug 18	23.38000 +0.18	23.58	23.18	23.22	87,121
16 Aug 18	23.20000 -0.22	23.46	23.08	23.34	82,188
15 Aug 18	23.42000 -0.36	23.92	23.30	23.72	78,009
14 Aug 18	23.78000 +0.02	24.16	23.62	23.80	47,866
13 Aug 18	23.76000 -0.36	24.12	23.64	24.12	93,070
10 Aug 18	24.12000 -0.20	24.32	23.98	24.22	63,838
09 Aug 18	24.32000 -0.04	24.44	24.18	24.26	55,532
08 Aug 18	24.36000 -0.14	24.56	24.28	24.56	37,983
07 Aug 18	24.50000 +0.28	24.68	24.20	24.20	69,666
06 Aug 18	24.22000 -0.04	24.28	24.10	24.24	30,652
03 Aug 18	24.26000 +0.08	24.26	24.02	24.20	36,076
02 Aug 18	24.18000 -0.02	24.20	24.00	24.20	54,710
01 Aug 18	24.20000 -0.02	24.60	24.04	24.28	90,706
31 Jul 18	24.22000 +0.04	24.30	24.00	24.18	63,701
30 Jul 18	24.18000 -0.06	24.26	24.00	24.24	47,788
27 Jul 18	24.24000 -0.02	24.40	24.12	24.20	48,871
26 Jul 18	24.26000 -0.16	24.70	24.10	24.42	78,776
25 Jul 18	24.42000 +0.20	24.42	24.22	24.32	48,938
24 Jul 18	24.22000 +0.12	24.30	24.06	24.12	47,431
23 Jul 18	24.10000 -0.38	24.44	23.94	24.44	69,511
20 Jul 18	24.48000 -0.30	24.78	24.40	24.60	76,808
19 Jul 18	24.78000 -0.10	24.96	24.56	24.88	97,305
18 Jul 18	24.88000 +0.70	24.88	24.20	24.20	127,026
17 Jul 18	24.18000 -0.18	24.36	24.04	24.36	47,918
16 Jul 18	24.36000 +0.20	24.58	24.02	24.10	75,026
13 Jul 18	24.16000 -0.12	24.60	24.00	24.28	71,847
12 Jul 18	24.28000 -0.32	24.72	24.26	24.54	78,719
11 Jul 18	24.60000 +0.04	24.70	24.32	24.50	63,939
10 Jul 18	24.56000 +0.00	24.90	24.42	24.56	132,033
09 Jul 18	24.56000 +0.02	24.78	24.40	24.50	87,268
06 Jul 18	24.54000 +0.88	24.54	23.68	23.70	134,059
05 Jul 18	23.66000 -0.02	23.88	23.62	23.64	41,063
04 Jul 18	23.68000 -0.16	23.90	23.56	23.86	48,609
03 Jul 18	23.84000 +0.34	23.94	23.48	23.50	52,815
02 Jul 18	23.50000 -0.04	23.60	23.20	23.40	63,726
29 Jun 18	23.54000 +0.00	23.90	23.50	23.80	83,102
28 Jun 18	23.54000 -0.04	24.60	23.30	24.40	183,342
27 Jun 18	23.58000 -0.08	23.78	23.50	23.70	95,446
26 Jun 18	23.66000 -0.24	23.92	23.60	23.90	78,518
25 Jun 18	23.90000 -0.12	24.10	23.80	23.82	71,891
22 Jun 18	24.02000 -0.08	24.12	23.86	24.06	81,971
21 Jun 18	24.10000 -0.54	24.90	24.08	24.72	93,076
20 Jun 18	24.64000 +0.48	24.80	24.22	24.28	119,909
19 Jun 18	24.16000 +0.02	24.24	23.88	24.00	81,139
18 Jun 18	24.14000 -0.08	24.26	24.04	24.14	48,626
15 Jun 18	24.22000 -0.12	24.68	24.14	24.38	75,572
14 Jun 18	24.34000 +0.00	24.92	24.16	24.16	165,228
13 Jun 18	24.34000 +0.10	24.80	24.02	24.30	138,903
12 Jun 18	24.24000 -0.02	24.52	24.06	24.32	72,026
11 Jun 18	24.26000 +0.48	24.32	23.84	23.88	106,246
08 Jun 18	23.78000 -0.04	24.18	23.74	23.82	102,597
07 Jun 18	23.82000 -0.58	24.62	23.72	24.60	180,903
06 Jun 18	24.40000 -0.50	24.92	24.34	24.92	75,568
05 Jun 18	24.90000 +0.22	24.92	24.64	24.70	68,693
04 Jun 18	24.68000 +0.14	24.78	24.58	24.76	57,549
01 Jun 18	24.54000 +0.44	24.70	23.96	24.38	101,967
31 May 18	24.10000 -0.72	24.82	23.70	24.70	268,743
30 May 18	24.82000 -0.08	24.92	24.54	24.74	67,976
29 May 18	24.90000 +0.04	24.98	24.46	24.80	100,996
28 May 18	24.86000 -0.10	25.02	24.78	25.00	53,508
25 May 18	24.96000 +0.08	25.24	24.76	24.98	98,976
24 May 18	24.88000 -0.66	25.66	24.72	25.50	102,050
23 May 18	25.54000 +0.54	25.56	24.58	24.92	192,994
22 May 18	25.00000 -0.26	25.36	24.84	25.32	92,964
21 May 18	25.26000 +0.54	25.46	24.74	24.74	150,584
18 May 18	24.72000 -0.14	25.00	24.70	24.90	82,488
17 May 18	24.86000 +0.08	25.28	24.64	24.80	122,879
16 May 18	24.78000 +0.20	25.02	24.42	24.54	182,483
15 May 18	24.58000 -0.10	24.66	24.36	24.54	82,982
14 May 18	24.68000 +0.32	24.68	24.20	24.24	98,199
11 May 18	24.36000 +0.04	24.54	24.12	24.34	68,034
10 May 18	24.32000 +0.32	24.34	23.94	23.94	56,008
09 May 18	24.00000 -0.36	24.40	23.94	24.30	69,997
08 May 18	24.36000 +0.32	24.72	24.04	24.12	139,447
07 May 18	24.04000 +0.42	24.12	23.56	23.70	59,845
04 May 18	23.62000 +0.08	23.74	23.36	23.56	85,411
03 May 18	23.54000 -0.44	24.02	23.52	24.00	93,239
02 May 18	23.98000 +0.48	24.12	23.32	23.64	156,781
30 Apr 18	23.50000 -0.30	23.96	23.50	23.84	128,877
27 Apr 18	23.80000 -0.18	24.24	23.74	24.14	94,337
26 Apr 18	23.98000 +0.28	24.14	23.70	23.70	111,912
25 Apr 18	23.70000 -0.60	24.20	23.64	24.20	130,486
24 Apr 18	24.30000 -0.36	24.84	24.10	24.72	151,931
23 Apr 18	24.66000 -0.10	25.80	24.62	25.66	281,249
20 Apr 18	24.76000 -0.26	25.10	24.76	24.96	113,593
19 Apr 18	25.02000 -0.06	25.36	24.92	25.08	102,712
18 Apr 18	25.08000 +0.06	25.30	24.92	25.02	114,625
17 Apr 18	25.02000 -0.06	25.38	24.82	25.30	124,367
16 Apr 18	25.08000 +0.40	25.48	24.74	24.92	222,119
13 Apr 18	24.68000 -0.44	25.28	24.50	25.16	207,077
12 Apr 18	25.12000 +1.34	25.88	23.40	23.84	597,990
11 Apr 18	23.78000 +0.12	25.08	23.66	24.50	469,937
10 Apr 18	23.66000 +0.34	23.82	23.40	23.56	90,380
09 Apr 18	23.32000 -0.04	23.74	23.18	23.42	114,681
06 Apr 18	23.36000 +0.08	23.50	23.06	23.34	110,588
05 Apr 18	23.28000 -0.08	23.78	23.20	23.60	114,654
04 Apr 18	23.36000 -0.68	24.12	23.16	24.02	144,817
03 Apr 18	24.04000 +0.54	24.26	23.30	23.40	151,254
29 Mar 18	23.50000 +0.14	23.84	23.26	23.56	180,591
28 Mar 18	23.36000 +0.36	24.60	22.60	22.80	543,616
27 Mar 18	23.00000 +0.44	23.12	22.70	23.00	135,627
26 Mar 18	22.56000 -0.64	23.30	22.44	23.30	161,142
23 Mar 18	23.20000 +0.48	23.28	22.46	22.50	214,484
22 Mar 18	22.72000 -0.14	22.86	22.56	22.80	181,920
21 Mar 18	22.86000 -0.18	23.12	22.80	23.02	137,090
20 Mar 18	23.04000 -0.34	23.44	23.00	23.32	202,395
19 Mar 18	23.38000 -0.08	23.80	23.30	23.78	185,374
16 Mar 18	23.46000 +0.38	23.46	22.66	23.02	367,718
15 Mar 18	23.08000 -0.92	24.58	23.02	24.18	493,469
14 Mar 18	24.00000 -1.70	26.48	24.00	26.44	732,615
13 Mar 18	25.70000 +0.40	26.42	25.44	25.66	524,410
12 Mar 18	25.30000 +2.02	25.50	23.46	23.46	637,603
09 Mar 18	23.28000 +0.30	23.40	23.00	23.04	87,438
08 Mar 18	22.98000 +0.24	23.06	22.68	22.74	86,925
07 Mar 18	22.74000 +0.50	22.96	22.06	22.20	154,869
06 Mar 18	22.24000 -0.34	23.30	22.24	22.88	175,660
05 Mar 18	22.58000 +0.32	22.70	22.08	22.08	129,243
02 Mar 18	22.26000 -0.26	22.52	22.00	22.42	221,432
01 Mar 18	22.52000 -0.54	23.10	22.42	23.00	202,471
28 Feb 18	23.06000 -0.44	23.48	23.06	23.48	121,448
27 Feb 18	23.50000 -0.64	24.16	23.50	24.16	115,550
26 Feb 18	24.14000 +0.56	24.40	23.60	23.68	121,430
23 Feb 18	23.58000 -0.42	24.10	23.48	24.02	173,380
22 Feb 18	24.00000 +0.16	24.06	23.54	23.80	121,378
21 Feb 18	23.84000 -0.38	24.26	23.80	24.22	119,131
20 Feb 18	24.22000 +0.36	24.34	23.72	23.78	116,304
19 Feb 18	23.86000 -0.24	24.42	23.80	24.20	166,946
16 Feb 18	24.10000 -0.44	24.86	23.94	24.70	176,496
15 Feb 18	24.54000 +0.10	25.28	24.46	24.88	181,677
14 Feb 18	24.44000 +0.44	24.70	23.96	24.20	182,398
13 Feb 18	24.00000 -0.46	24.74	23.92	24.60	164,093
12 Feb 18	24.46000 +0.18	25.16	24.28	24.78	221,228
09 Feb 18	24.28000 -0.52	24.70	24.00	24.50	328,541
08 Feb 18	24.80000 -0.40	25.64	24.66	25.34	183,261
07 Feb 18	25.20000 +0.80	25.76	24.80	25.14	303,157
06 Feb 18	24.40000 -1.30	25.04	23.50	23.92	668,537
05 Feb 18	25.70000 -1.74	27.06	25.62	27.00	491,888
02 Feb 18	27.44000 -0.28	27.92	27.06	27.80	212,615
01 Feb 18	27.72000 +0.04	28.24	27.58	27.90	202,641
31 Jan 18	27.68000 +0.44	28.10	27.04	27.06	226,513
30 Jan 18	27.24000 -0.52	28.28	27.08	27.80	339,442
29 Jan 18	27.76000 +0.52	27.98	27.32	27.56	270,304
26 Jan 18	27.24000 -0.08	27.80	27.24	27.50	204,268
25 Jan 18	27.32000 +0.26	27.60	26.82	27.00	194,542
24 Jan 18	27.06000 -0.44	27.82	27.02	27.58	268,726
23 Jan 18	27.50000 +0.62	27.64	26.70	27.00	517,545
22 Jan 18	26.88000 +1.52	26.90	25.16	25.40	511,696
19 Jan 18	25.36000 +0.20	25.60	24.82	25.06	92,260
18 Jan 18	25.16000 +0.06	25.32	24.94	25.20	96,366
17 Jan 18	25.10000 -0.48	25.48	25.02	25.44	97,908
16 Jan 18	25.58000 -0.06	25.66	25.36	25.66	94,467
15 Jan 18	25.64000 +0.36	25.80	25.32	25.78	158,486
12 Jan 18	25.28000 +0.56	25.28	24.68	24.94	106,699
11 Jan 18	24.72000 -0.18	25.38	24.68	25.00	157,523
10 Jan 18	24.90000 -0.46	25.52	24.62	25.50	207,479
09 Jan 18	25.36000 -0.48	26.10	25.34	25.98	306,230
08 Jan 18	25.84000 +0.70	26.34	25.02	25.46	419,381
05 Jan 18	25.14000 +0.76	25.30	24.26	24.56	375,554
04 Jan 18	24.38000 -0.18	25.46	24.28	24.68	416,155
03 Jan 18	24.56000 +1.00	24.56	23.52	23.70	240,140
02 Jan 18	23.56000 -0.36	24.54	23.40	24.06	210,109
29 Dec 17	23.92000 -0.14	24.23	23.75	24.11	154,667
28 Dec 17	24.06000 +0.25	24.60	23.82	23.90	277,352
27 Dec 17	23.81000 +0.43	23.96	23.15	23.50	222,206
22 Dec 17	23.38000 -1.31	25.23	23.38	24.75	594,639
21 Dec 17	24.69000 +2.60	24.88	21.87	22.10	1,077,685
20 Dec 17	22.09000 +0.00	22.60	21.97	22.22	263,334
19 Dec 17	22.09000 +0.09	22.30	21.90	21.92	134,763
18 Dec 17	22.00000 +0.18	22.19	21.83	22.05	142,071
15 Dec 17	21.82000 +0.06	22.04	21.73	21.83	90,382
14 Dec 17	21.76000 -0.23	22.18	21.73	21.91	68,416
13 Dec 17	21.99000 -0.01	22.20	21.80	22.00	108,211
12 Dec 17	22.00000 -0.50	22.68	21.91	22.49	189,214
11 Dec 17	22.50000 +0.97	22.69	21.70	21.88	149,816
08 Dec 17	21.53000 -0.05	21.86	21.40	21.56	87,874
07 Dec 17	21.58000 -0.37	22.29	21.53	22.00	81,521
06 Dec 17	21.95000 -0.57	22.49	21.95	22.42	94,490
05 Dec 17	22.52000 -0.20	22.78	22.38	22.57	74,002
04 Dec 17	22.72000 -0.03	22.90	22.53	22.71	70,797
01 Dec 17	22.75000 -0.09	23.10	22.55	22.96	66,126
30 Nov 17	22.84000 +0.26	23.07	22.57	22.59	137,321
29 Nov 17	22.58000 -0.12	22.80	22.45	22.71	65,351
28 Nov 17	22.70000 +0.24	22.79	22.46	22.50	59,167
27 Nov 17	22.46000 -0.04	22.90	22.30	22.40	82,380
24 Nov 17	22.50000 -0.61	23.35	22.50	23.11	134,340
23 Nov 17	23.11000 +0.60	23.56	22.23	23.29	307,793
22 Nov 17	22.51000 -0.23	22.92	22.47	22.74	89,549
21 Nov 17	22.74000 +0.22	22.79	22.42	22.66	77,454
20 Nov 17	22.52000 +0.20	22.72	22.16	22.28	73,060
17 Nov 17	22.32000 -0.46	22.78	21.94	22.65	116,775
16 Nov 17	22.78000 +1.36	22.80	21.66	21.72	186,907
15 Nov 17	21.42000 -0.14	21.69	21.20	21.59	111,805
14 Nov 17	21.56000 -0.12	21.74	21.50	21.58	99,887
13 Nov 17	21.68000 -0.03	21.90	21.50	21.63	106,810
10 Nov 17	21.71000 -0.24	22.26	21.55	22.00	136,049
09 Nov 17	21.95000 -0.22	22.30	21.95	22.16	129,479
08 Nov 17	22.17000 -0.06	22.62	22.15	22.25	84,082
07 Nov 17	22.23000 -0.18	22.66	22.23	22.31	98,902
06 Nov 17	22.41000 -0.09	22.59	22.22	22.51	96,660
03 Nov 17	22.50000 +0.25	22.57	21.94	22.20	145,680
02 Nov 17	22.25000 -0.43	22.67	22.16	22.64	174,430
01 Nov 17	22.68000 +0.09	22.89	22.40	22.57	130,820
31 Oct 17	22.59000 -0.31	22.99	22.15	22.95	193,921
30 Oct 17	22.90000 +0.31	23.90	22.60	23.20	383,676
27 Oct 17	22.59000 +2.24	23.23	20.50	20.54	613,792
26 Oct 17	20.35000 -0.55	20.90	20.11	20.78	289,602
25 Oct 17	20.90000 -0.60	21.58	20.90	21.52	151,729
24 Oct 17	21.50000 +0.33	21.65	21.15	21.20	124,026
23 Oct 17	21.17000 -0.81	21.85	21.10	21.81	262,200
20 Oct 17	21.98000 -0.17	22.28	21.84	22.21	121,635
19 Oct 17	22.15000 -0.10	22.38	22.03	22.26	142,985
18 Oct 17	22.25000 -0.24	22.69	22.22	22.44	100,758
17 Oct 17	22.49000 +0.04	22.83	22.32	22.44	119,093
16 Oct 17	22.45000 -0.22	22.64	22.15	22.51	136,348
13 Oct 17	22.67000 -0.34	23.50	22.67	23.19	161,842
12 Oct 17	23.01000 +0.52	23.29	22.42	22.49	356,456
11 Oct 17	22.49000 -1.81	23.85	22.01	23.85	1,162,277
10 Oct 17	24.30000 -0.24	24.53	24.15	24.42	99,610
09 Oct 17	24.54000 -0.15	24.75	24.40	24.61	70,376
06 Oct 17	24.69000 -0.13	25.03	24.59	25.03	82,403
05 Oct 17	24.82000 -0.48	25.30	24.76	25.30	97,019
04 Oct 17	25.30000 +0.08	25.74	25.10	25.40	106,638
03 Oct 17	25.22000 +0.09	25.76	25.07	25.25	120,122
02 Oct 17	25.13000 +0.55	25.67	24.80	25.31	189,027
29 Sep 17	24.58000 -0.10	24.82	24.41	24.64	75,168
28 Sep 17	24.68000 -0.32	25.17	24.52	25.00	124,142
27 Sep 17	25.00000 -0.16	25.46	24.55	25.41	213,643
26 Sep 17	25.16000 -1.26	26.25	25.09	26.05	287,274
25 Sep 17	26.42000 +0.01	27.49	26.05	27.02	270,989
22 Sep 17	26.41000 +1.30	27.05	25.55	25.80	382,704
21 Sep 17	25.11000 +0.28	25.79	24.75	24.92	137,315
20 Sep 17	24.83000 -0.42	25.34	24.70	25.20	172,367
19 Sep 17	25.25000 -1.00	26.21	25.20	26.07	192,956
18 Sep 17	26.25000 -0.35	26.79	26.09	26.79	46,378
15 Sep 17	26.60000 -0.10	26.83	26.25	26.70	104,646
14 Sep 17	26.70000 -0.66	27.47	26.52	27.44	106,346
13 Sep 17	27.36000 -0.14	28.39	26.80	27.66	181,064
12 Sep 17	27.50000 +1.31	28.38	26.19	26.20	470,674
11 Sep 17	26.19000 +0.54	26.20	25.86	25.98	91,687
08 Sep 17	25.65000 +0.37	25.67	25.13	25.40	65,357
07 Sep 17	25.28000 -0.22	25.70	25.20	25.70	48,279
06 Sep 17	25.50000 -0.16	25.91	25.07	25.36	127,683
05 Sep 17	25.66000 +1.12	25.67	24.40	24.46	179,488
04 Sep 17	24.54000 -0.57	25.00	24.30	25.00	78,269
01 Sep 17	25.11000 +0.11	25.46	24.68	25.28	146,699
31 Aug 17	25.00000 +1.17	25.30	23.57	23.90	247,672
30 Aug 17	23.83000 +0.54	23.83	23.35	23.45	61,541
29 Aug 17	23.29000 -0.48	23.81	22.73	23.76	171,060
28 Aug 17	23.77000 -0.56	24.45	23.76	24.18	130,109
25 Aug 17	24.33000 +0.30	24.35	23.92	24.13	76,245
24 Aug 17	24.03000 -0.09	24.25	23.86	24.12	84,266
23 Aug 17	24.12000 -0.17	24.37	23.96	24.35	47,067
22 Aug 17	24.29000 +0.14	24.38	24.00	24.07	63,370
21 Aug 17	24.15000 -0.90	24.94	24.02	24.86	127,511
18 Aug 17	25.05000 -0.19	25.24	24.80	25.00	59,805
17 Aug 17	25.24000 -0.04	25.62	25.20	25.37	56,975
16 Aug 17	25.28000 +0.24	25.52	25.07	25.18	78,486
15 Aug 17	25.04000 +0.30	25.18	24.69	24.80	94,472
14 Aug 17	24.74000 +0.83	24.75	23.76	23.76	75,847
11 Aug 17	23.91000 -0.71	24.57	23.56	24.57	144,416
10 Aug 17	24.62000 -0.19	25.12	24.47	24.84	71,826
09 Aug 17	24.81000 +0.05	25.04	24.01	24.55	132,997
08 Aug 17	24.76000 -0.81	25.63	24.53	25.51	195,012
07 Aug 17	25.57000 -0.18	25.70	25.34	25.56	111,857
04 Aug 17	25.75000 -0.13	26.48	25.55	25.85	95,685
03 Aug 17	25.88000 +0.17	26.12	25.68	25.71	59,240
02 Aug 17	25.71000 -0.85	26.75	25.61	26.75	94,160
01 Aug 17	26.56000 -0.45	27.65	26.39	27.28	146,391
31 Jul 17	27.01000 +1.42	27.10	25.50	25.68	202,147
28 Jul 17	25.59000 -0.35	25.97	25.32	25.97	93,495
27 Jul 17	25.94000 +0.09	26.16	25.71	25.86	44,638
26 Jul 17	25.85000 -0.31	26.36	25.85	26.32	69,654
25 Jul 17	26.16000 +0.47	26.36	25.71	25.71	49,147
24 Jul 17	25.69000 -0.91	26.80	25.65	26.80	114,983
21 Jul 17	26.60000 +0.63	26.88	25.85	25.93	140,024
20 Jul 17	25.97000 +0.21	26.48	25.22	25.60	157,302
19 Jul 17	25.76000 -0.39	26.13	25.31	26.01	159,370
18 Jul 17	26.15000 -0.15	26.35	25.98	26.35	117,853
17 Jul 17	26.30000 -0.11	26.78	26.06	26.55	107,254
14 Jul 17	26.41000 -0.17	26.81	26.09	26.78	104,129
13 Jul 17	26.58000 +0.58	26.58	25.20	25.98	256,100
12 Jul 17	26.00000 -1.27	27.34	25.50	27.09	569,141
11 Jul 17	27.27000 -1.50	28.85	27.12	28.80	237,733
10 Jul 17	28.77000 -0.17	29.16	28.53	28.86	73,771
07 Jul 17	28.94000 -0.01	28.95	28.27	28.81	131,526
06 Jul 17	28.95000 -0.71	29.77	28.83	29.74	144,038
05 Jul 17	29.66000 -0.24	30.07	29.60	29.74	83,345
04 Jul 17	29.90000 -0.57	30.45	29.76	30.45	80,214
03 Jul 17	30.47000 +0.56	30.56	29.68	29.92	89,051
30 Jun 17	29.91000 -0.03	30.10	29.63	30.00	96,142
29 Jun 17	29.94000 -0.24	30.49	29.80	30.45	127,762
28 Jun 17	30.18000 -0.21	30.54	29.76	30.15	114,711
27 Jun 17	30.39000 -0.48	31.01	30.24	30.99	89,084
26 Jun 17	30.87000 -0.14	31.49	30.70	31.49	84,806
23 Jun 17	31.01000 -0.14	31.60	30.51	31.56	150,512
22 Jun 17	31.15000 +0.65	31.15	30.22	30.58	78,525
21 Jun 17	30.50000 -0.22	30.61	30.15	30.51	115,819
20 Jun 17	30.72000 -0.79	31.60	30.61	31.60	139,983
19 Jun 17	31.51000 +0.74	31.65	30.60	30.63	249,121
16 Jun 17	30.77000 +0.71	31.00	30.30	30.30	152,097
15 Jun 17	30.06000 -0.21	30.55	29.81	30.55	77,154
14 Jun 17	30.27000 +0.62	30.95	29.68	29.90	211,034
13 Jun 17	29.65000 +0.15	29.98	29.48	29.50	111,171
12 Jun 17	29.50000 -0.15	29.74	29.37	29.50	105,308
09 Jun 17	29.65000 -0.09	29.92	29.49	29.61	146,048
08 Jun 17	29.74000 -0.25	30.35	29.60	29.99	138,004
07 Jun 17	29.99000 -0.40	30.56	29.85	30.26	121,851
06 Jun 17	30.39000 -0.67	31.04	30.22	30.85	103,713
05 Jun 17	31.06000 +0.12	31.34	30.88	31.20	101,676
02 Jun 17	30.94000 -0.05	31.72	30.85	31.13	240,332
01 Jun 17	30.99000 +1.01	31.94	30.72	31.21	348,694
31 May 17	29.98000 -0.33	30.50	29.84	30.26	118,102
30 May 17	30.31000 -0.55	30.89	30.30	30.85	73,334
29 May 17	30.86000 +0.83	31.28	29.80	30.01	123,584
26 May 17	30.03000 -0.42	30.64	30.01	30.33	93,111
25 May 17	30.45000 -0.31	31.07	30.29	30.93	92,198
24 May 17	30.76000 -0.09	30.97	30.65	30.90	44,478
23 May 17	30.85000 -0.05	31.19	30.63	30.92	87,431
22 May 17	30.90000 -0.26	31.38	30.89	31.30	60,324
19 May 17	31.16000 +0.33	31.28	30.86	30.86	65,563
18 May 17	30.83000 -0.16	31.09	30.02	30.90	149,022
17 May 17	30.99000 -0.26	31.55	30.81	31.10	88,852
16 May 17	31.25000 -0.09	31.55	31.04	31.21	73,488
15 May 17	31.34000 +0.27	32.12	30.75	31.00	148,752
12 May 17	31.07000 -1.30	32.30	30.21	32.05	217,380
11 May 17	32.37000 -0.03	32.98	32.01	32.50	200,021
10 May 17	32.40000 +0.26	32.43	31.70	32.00	159,928
09 May 17	32.14000 -0.20	32.70	31.92	32.55	132,695
08 May 17	32.34000 +0.54	32.65	31.82	32.10	252,087
05 May 17	31.80000 +0.55	31.87	31.25	31.59	155,049
04 May 17	31.25000 +0.15	31.90	31.00	31.00	169,166
03 May 17	31.10000 -0.45	31.75	31.10	31.75	179,853
02 May 17	31.55000 -0.20	31.95	31.16	31.75	212,944
28 Apr 17	31.75000 -0.45	32.90	31.75	32.30	337,380
27 Apr 17	32.20000 +1.86	32.38	30.32	30.49	542,243
26 Apr 17	30.34000 +0.85	31.14	29.64	30.20	403,536
25 Apr 17	29.49000 +0.62	29.85	28.81	28.86	226,447
24 Apr 17	28.87000 -0.52	30.49	28.70	29.00	408,487
21 Apr 17	29.39000 -0.90	30.65	29.29	30.49	234,005
20 Apr 17	30.29000 +0.56	32.10	29.30	29.73	403,510
19 Apr 17	29.73000 +0.60	30.37	28.90	28.95	199,332
18 Apr 17	29.13000 -0.86	31.29	28.81	29.78	354,688
13 Apr 17	29.99000 -0.78	30.73	29.82	30.60	225,244
12 Apr 17	30.77000 +0.02	31.44	30.13	30.76	168,472
11 Apr 17	30.75000 -1.01	31.85	30.71	31.85	149,891
10 Apr 17	31.76000 +0.55	31.76	30.86	31.20	126,820
07 Apr 17	31.21000 -0.39	31.90	31.07	31.89	174,550
06 Apr 17	31.60000 -0.47	32.26	31.53	32.10	180,767
05 Apr 17	32.07000 +0.38	33.15	31.13	31.70	453,742
04 Apr 17	31.69000 -1.28	33.72	31.54	33.20	431,640
03 Apr 17	32.97000 +3.47	35.59	29.50	29.77	1,330,218
31 Mar 17	29.50000 -0.18	29.67	29.10	29.46	169,222
30 Mar 17	29.68000 +0.38	29.73	29.01	29.20	123,239
29 Mar 17	29.30000 -0.53	30.30	28.88	30.03	298,232
28 Mar 17	29.83000 +0.43	30.00	28.68	29.65	290,300
27 Mar 17	29.40000 -1.43	31.30	29.30	30.48	362,416
24 Mar 17	30.83000 +0.56	31.16	29.58	29.87	267,335
23 Mar 17	30.27000 -0.94	31.35	29.33	31.00	607,454
22 Mar 17	31.21000 -0.85	31.91	31.18	31.50	237,985
21 Mar 17	32.06000 -0.14	32.99	31.36	32.15	299,558
20 Mar 17	32.20000 -0.65	33.17	31.57	32.30	350,322
17 Mar 17	32.85000 -0.75	33.60	32.13	33.24	428,485
16 Mar 17	33.60000 -0.22	34.88	32.70	34.21	536,157
15 Mar 17	33.82000 +0.19	34.74	30.12	33.80	1,387,651
14 Mar 17	33.63000 +0.50	35.65	32.02	32.95	2,009,753
13 Mar 17	33.13000 +3.91	33.42	29.25	29.60	1,276,388
10 Mar 17	29.22000 +1.13	29.69	27.72	28.52	609,012
09 Mar 17	28.09000 +0.00	28.43	27.64	28.11	186,505
08 Mar 17	28.09000 +0.39	28.53	27.00	27.11	458,543
07 Mar 17	27.70000 -0.70	28.33	26.12	27.85	429,982
06 Mar 17	28.40000 +0.18	29.80	27.80	28.50	842,812
03 Mar 17	28.22000 +0.62	30.07	25.10	26.36	2,148,719
02 Mar 17	27.60000 +6.31	28.40	21.29	21.35	2,763,561
01 Mar 17	21.29000 +0.00	21.47	21.21	21.26	93,289
28 Feb 17	21.29000 -0.23	21.80	21.21	21.57	108,461
27 Feb 17	21.52000 +0.22	21.55	21.07	21.41	98,662
24 Feb 17	21.30000 -0.16	21.49	21.13	21.46	104,297
23 Feb 17	21.46000 -0.11	21.57	21.23	21.50	98,129
22 Feb 17	21.57000 +0.07	21.57	21.20	21.55	108,269
21 Feb 17	21.50000 +0.29	21.59	21.08	21.20	87,315
20 Feb 17	21.21000 -0.31	21.51	21.10	21.50	49,964
17 Feb 17	21.52000 +0.17	21.52	21.05	21.31	92,122
16 Feb 17	21.35000 -0.10	21.59	21.32	21.50	51,901
15 Feb 17	21.45000 -0.05	21.59	21.30	21.58	76,027
14 Feb 17	21.50000 -0.03	21.60	21.20	21.54	72,262
13 Feb 17	21.53000 +0.13	21.61	21.31	21.58	90,832
10 Feb 17	21.40000 +0.34	21.65	20.65	21.10	263,995
09 Feb 17	21.06000 +0.15	21.35	20.74	21.06	149,103
08 Feb 17	20.91000 -0.10	21.15	20.73	20.87	57,751
07 Feb 17	21.01000 +0.03	21.11	20.74	20.89	83,712
06 Feb 17	20.98000 -0.12	21.30	20.64	21.15	107,715
03 Feb 17	21.10000 +0.17	21.27	20.80	21.07	53,339
02 Feb 17	20.93000 +0.36	21.33	20.36	20.41	128,204
01 Feb 17	20.57000 +0.15	20.81	20.39	20.40	93,614
31 Jan 17	20.42000 -0.74	21.25	20.36	21.11	211,688
30 Jan 17	21.16000 -0.16	21.57	21.02	21.40	90,836
27 Jan 17	21.32000 -0.17	21.60	21.20	21.55	86,521
26 Jan 17	21.49000 +0.01	21.60	21.31	21.51	110,160
25 Jan 17	21.48000 -0.40	21.87	21.35	21.75	120,790
24 Jan 17	21.88000 +0.14	22.20	21.53	21.84	74,704
23 Jan 17	21.74000 -0.13	21.91	21.50	21.72	61,280
20 Jan 17	21.87000 -0.04	22.39	21.75	22.00	148,085
19 Jan 17	21.91000 +0.33	22.19	21.15	21.50	121,921
18 Jan 17	21.58000 -0.27	21.85	21.41	21.85	110,794
17 Jan 17	21.85000 -0.17	22.06	21.68	21.87	106,711
16 Jan 17	22.02000 -0.32	22.50	21.96	22.40	80,837
13 Jan 17	22.34000 +0.50	22.66	21.81	21.81	156,525
12 Jan 17	21.84000 -0.65	22.19	21.80	22.10	231,680
11 Jan 17	22.49000 -0.33	23.00	22.23	22.98	134,460
10 Jan 17	22.82000 +0.03	22.88	22.01	22.88	169,671
09 Jan 17	22.79000 -0.39	23.40	22.63	23.40	209,170
06 Jan 17	23.18000 -0.53	24.00	23.01	23.99	325,541
05 Jan 17	23.71000 +1.22	24.04	22.49	22.71	475,581
04 Jan 17	22.49000 +0.54	22.58	22.10	22.25	275,759
03 Jan 17	21.95000 +0.39	22.12	21.63	21.69	341,562
02 Jan 17	21.56000 +0.55	21.60	21.12	21.24	134,490
30 Dec 16	21.01000 +0.09	21.25	20.85	21.10	96,102
29 Dec 16	20.92000 +0.02	21.13	20.64	20.94	149,141
28 Dec 16	20.90000 +0.13	21.10	20.71	21.10	159,190
27 Dec 16	20.77500 +0.17	21.77	20.57	20.60	247,241
23 Dec 16	20.60000 -0.10	20.72	20.53	20.65	86,072
22 Dec 16	20.70500 -0.10	20.90	20.53	20.82	77,094
21 Dec 16	20.81000 -0.19	21.10	20.60	21.10	135,231
20 Dec 16	21.00500 +0.16	21.38	20.90	21.00	193,247
19 Dec 16	20.84500 -0.16	21.25	20.80	21.22	122,292
16 Dec 16	21.00500 +0.21	21.06	20.60	20.75	183,431
15 Dec 16	20.79000 -0.18	21.08	20.25	20.80	203,817
14 Dec 16	20.97000 -0.72	21.75	20.50	21.53	307,941
13 Dec 16	21.68500 -0.03	21.94	21.40	21.70	101,336
12 Dec 16	21.72000 -0.09	22.40	21.61	22.20	218,297
09 Dec 16	21.80500 +0.60	22.64	20.82	21.18	476,084
08 Dec 16	21.20000 -0.70	22.00	20.69	21.95	413,035
07 Dec 16	21.90500 -0.72	23.65	21.31	22.57	907,002
06 Dec 16	22.63000 +3.13	22.99	20.88	22.30	2,024,497
05 Dec 16	19.50000 +1.45	19.56	17.89	18.00	651,411
02 Dec 16	18.04500 -0.07	18.25	17.76	18.25	172,011
01 Dec 16	18.11500 -0.37	18.55	17.80	18.55	209,362
30 Nov 16	18.48500 +0.05	18.64	18.42	18.49	108,591
29 Nov 16	18.43500 -0.10	18.76	18.35	18.52	88,882
28 Nov 16	18.53500 -0.19	18.85	18.35	18.70	129,603
25 Nov 16	18.73000 +0.06	19.00	18.65	18.80	128,435
24 Nov 16	18.67000 +0.02	18.80	18.65	18.72	65,607
23 Nov 16	18.64500 -0.31	19.00	18.60	19.00	109,146
22 Nov 16	18.96000 +0.01	19.07	18.67	19.02	188,304
21 Nov 16	18.94500 -0.24	19.16	18.60	19.16	132,866
18 Nov 16	19.18500 +0.50	19.38	18.60	18.66	259,322
17 Nov 16	18.68500 -0.15	18.89	18.40	18.83	176,245
16 Nov 16	18.83500 -0.23	19.22	18.79	19.22	141,869
15 Nov 16	19.06500 -0.15	19.48	18.96	19.42	226,493
14 Nov 16	19.21500 +0.06	19.62	18.91	19.39	311,323
11 Nov 16	19.16000 +0.03	19.45	18.83	19.25	172,177
10 Nov 16	19.12500 +0.19	19.68	18.75	19.55	439,622
09 Nov 16	18.93000 +0.68	19.07	17.40	17.51	539,253
08 Nov 16	18.25000 -0.25	18.75	18.11	18.45	219,466
07 Nov 16	18.50000 -0.40	19.60	18.35	19.25	377,959
04 Nov 16	18.90000 +0.41	19.30	18.80	19.28	473,575
03 Nov 16	18.49000 +1.15	18.84	17.42	17.68	546,777
02 Nov 16	17.34000 +0.56	17.89	16.51	16.81	524,442
01 Nov 16	16.78500 -0.26	17.28	16.78	17.10	144,985
31 Oct 16	17.05000 -0.24	17.98	16.90	17.48	302,996
28 Oct 16	17.29000 -0.25	17.67	17.24	17.60	112,185
27 Oct 16	17.54500 +0.23	17.83	16.90	17.40	337,072
26 Oct 16	17.31500 -0.70	18.15	17.22	18.15	300,120
25 Oct 16	18.02000 -0.23	18.49	17.95	18.37	107,216
24 Oct 16	18.25500 -0.47	19.07	18.22	18.76	211,990
21 Oct 16	18.72500 +0.65	18.75	18.20	18.40	343,889
20 Oct 16	18.07500 +0.07	18.65	17.67	18.09	433,793
19 Oct 16	18.00500 -0.50	18.51	18.00	18.50	356,487
18 Oct 16	18.50500 -0.43	19.19	18.50	19.00	323,175
17 Oct 16	18.93000 +0.08	19.31	18.73	18.85	316,870
14 Oct 16	18.85000 +0.80	19.15	18.17	18.17	402,929
13 Oct 16	18.05500 -0.86	18.69	17.95	18.55	548,594
12 Oct 16	18.91500 -1.48	19.96	18.50	19.90	500,615
11 Oct 16	20.40000 -0.27	20.90	20.20	20.72	317,313
10 Oct 16	20.67500 -0.56	21.50	19.85	21.46	567,062
07 Oct 16	21.23000 -0.07	21.63	20.90	21.50	421,161
06 Oct 16	21.30000 -2.73	21.84	20.87	21.65	616,184
05 Oct 16	24.02500 -0.10	24.15	23.75	24.05	73,954
04 Oct 16	24.12000 +0.49	24.18	23.75	23.81	102,044
03 Oct 16	23.63000 +0.20	24.05	23.45	23.65	130,605
30 Sep 16	23.42500 -0.12	23.62	22.80	23.33	169,664
29 Sep 16	23.54000 -0.71	24.75	23.40	24.60	210,191
28 Sep 16	24.25000 +0.34	25.14	24.13	24.50	238,002
27 Sep 16	23.91000 -2.59	26.12	23.75	25.31	570,133
26 Sep 16	26.50000 -0.88	27.20	26.35	27.20	186,945
23 Sep 16	27.38000 +0.67	28.08	26.22	27.10	516,251
22 Sep 16	26.71000 +0.88	27.40	25.82	26.00	447,872
21 Sep 16	25.83000 -0.16	26.76	24.79	25.88	466,279
20 Sep 16	25.99000 +3.49	26.65	22.83	23.31	1,316,122
19 Sep 16	22.50000 +0.27	22.76	22.40	22.50	82,777
16 Sep 16	22.23000 -0.07	23.30	22.20	22.20	172,144
15 Sep 16	22.29500 -0.75	22.83	22.10	22.81	177,688
14 Sep 16	23.04000 -0.36	23.43	22.80	23.42	133,965
13 Sep 16	23.40500 -0.29	23.94	23.36	23.94	60,825
12 Sep 16	23.69500 -0.31	23.74	23.24	23.70	103,627
09 Sep 16	24.00000 -0.20	24.39	23.91	24.20	66,120
08 Sep 16	24.20000 -0.20	24.45	23.97	24.45	88,208
07 Sep 16	24.40500 +0.08	24.52	24.16	24.41	46,541
06 Sep 16	24.33000 +0.10	24.70	24.13	24.39	80,967
05 Sep 16	24.22500 -0.17	24.45	24.01	24.40	89,364
02 Sep 16	24.40000 +0.10	24.58	24.11	24.41	70,551
01 Sep 16	24.29500 -0.31	24.76	24.12	24.61	114,635
31 Aug 16	24.60000 -0.56	25.21	24.53	25.17	79,118
30 Aug 16	25.15500 +0.06	25.35	25.10	25.12	32,750
29 Aug 16	25.09500 +0.38	25.85	24.75	24.85	91,836
26 Aug 16	24.72000 -0.53	25.20	24.58	25.20	102,094
25 Aug 16	25.24500 -0.68	25.80	25.10	25.80	116,957
24 Aug 16	25.93000 -1.11	27.04	25.91	27.00	161,906
23 Aug 16	27.04000 +1.87	27.25	25.14	25.14	356,877
22 Aug 16	25.17500 +1.11	25.24	24.07	24.15	172,652
19 Aug 16	24.06500 -0.17	24.48	23.95	24.48	28,629
18 Aug 16	24.24000 +0.30	24.24	23.86	24.15	29,740
17 Aug 16	23.94500 -0.28	24.35	23.90	24.35	53,865
16 Aug 16	24.23000 -0.27	24.63	24.22	24.36	39,514
15 Aug 16	24.49500 +0.25	25.00	24.25	24.25	46,878
12 Aug 16	24.24500 +0.11	24.47	24.07	24.11	28,706
11 Aug 16	24.14000 -0.24	24.53	24.00	24.41	63,348
10 Aug 16	24.37500 -0.45	24.94	24.36	24.88	58,010
09 Aug 16	24.82500 -0.10	25.27	24.74	25.00	68,085
08 Aug 16	24.93000 +0.37	25.50	24.77	24.77	139,214
05 Aug 16	24.56000 +0.40	24.68	24.20	24.20	75,927
04 Aug 16	24.16000 +0.56	24.33	23.57	23.60	67,889
03 Aug 16	23.60000 -0.05	23.65	23.20	23.65	57,074
02 Aug 16	23.64500 -0.42	24.24	23.52	24.24	55,746
01 Aug 16	24.06500 +0.02	24.36	23.91	24.07	38,263
29 Jul 16	24.04500 -0.31	24.50	23.86	24.35	84,703
28 Jul 16	24.35000 -0.16	24.83	24.25	24.63	57,616
27 Jul 16	24.51500 +0.45	24.55	23.83	24.20	112,105
26 Jul 16	24.06000 -0.53	24.59	23.92	24.59	92,770
25 Jul 16	24.59500 -0.32	25.14	24.46	24.99	50,455
22 Jul 16	24.91500 -0.10	24.95	24.27	24.83	92,347
21 Jul 16	25.01500 -0.12	25.30	24.65	25.11	73,039
20 Jul 16	25.13500 -0.01	25.27	24.85	25.24	49,647
19 Jul 16	25.14500 -0.10	25.32	24.90	25.32	32,536
18 Jul 16	25.25000 -0.05	25.74	25.03	25.31	54,291
15 Jul 16	25.30000 +0.24	25.44	24.45	24.91	94,886
14 Jul 16	25.05500 -0.25	25.68	24.90	25.58	61,220
13 Jul 16	25.30500 -0.30	25.90	25.05	25.70	85,593
12 Jul 16	25.60000 -0.06	25.95	25.38	25.77	114,934
11 Jul 16	25.66000 +0.89	25.78	24.75	24.85	183,621
08 Jul 16	24.77500 +0.16	25.11	24.18	24.41	108,540
07 Jul 16	24.61500 +1.07	24.95	23.60	23.63	170,987
06 Jul 16	23.54000 -0.31	24.20	22.65	23.50	165,116
05 Jul 16	23.85500 -0.95	24.78	23.70	24.78	110,581
04 Jul 16	24.81000 +0.33	24.97	24.24	24.55	106,835
01 Jul 16	24.48000 -0.27	24.99	23.62	24.99	164,610
30 Jun 16	24.75500 +0.82	25.40	24.08	25.10	291,721
29 Jun 16	23.93500 +2.38	24.26	22.30	22.56	360,842
28 Jun 16	21.55500 +1.47	21.77	20.51	20.73	228,368
27 Jun 16	20.09000 -1.27	21.79	19.92	21.40	301,675
24 Jun 16	21.36500 -2.03	22.64	18.05	19.00	480,274
23 Jun 16	23.39500 +0.10	23.82	22.92	23.02	205,457
22 Jun 16	23.30000 -0.73	24.30	22.70	24.12	264,959
21 Jun 16	24.02500 -0.59	25.57	23.95	25.13	185,836
20 Jun 16	24.61000 +1.20	24.86	24.13	24.55	176,492
17 Jun 16	23.40500 +1.01	23.63	22.80	22.88	234,709
16 Jun 16	22.39500 -1.36	23.35	22.07	23.26	303,106
15 Jun 16	23.75500 -0.34	24.72	23.55	24.07	184,244
14 Jun 16	24.09500 -0.98	25.45	24.01	25.45	246,968
13 Jun 16	25.07000 -1.60	26.44	24.85	26.39	237,356
10 Jun 16	26.67000 -1.19	27.85	26.50	27.85	145,173
09 Jun 16	27.86000 -0.26	28.13	27.65	28.13	58,437
08 Jun 16	28.12500 +0.26	28.25	27.75	27.85	57,572
07 Jun 16	27.86500 -0.14	28.05	27.75	28.00	63,831
06 Jun 16	28.00500 -0.23	28.22	27.89	28.22	43,981
03 Jun 16	28.23000 +0.06	28.83	27.93	28.20	78,991
02 Jun 16	28.17500 +0.03	28.19	27.91	28.13	62,498
01 Jun 16	28.14000 -0.23	28.59	28.03	28.59	50,311
31 May 16	28.36500 +0.13	28.45	28.07	28.15	108,843
30 May 16	28.24000 -0.31	28.55	28.06	28.55	46,440
27 May 16	28.55000 -0.03	28.80	28.25	28.66	45,863
26 May 16	28.57500 -0.05	28.94	28.50	28.57	86,127
25 May 16	28.62500 -0.51	29.43	28.62	29.43	105,993
24 May 16	29.14000 -0.15	29.90	29.13	29.30	131,773
23 May 16	29.29000 +1.05	29.47	28.03	28.36	175,599
20 May 16	28.24500 +0.60	28.25	27.40	27.63	79,488
19 May 16	27.65000 -0.23	27.99	27.51	27.80	45,937
18 May 16	27.87500 +0.17	27.98	27.41	27.69	54,415
17 May 16	27.70000 +0.20	27.87	27.52	27.60	54,374
16 May 16	27.50000 -0.25	27.72	27.27	27.65	53,442
13 May 16	27.74500 +0.19	28.00	27.46	27.69	71,276
12 May 16	27.56000 -0.28	28.39	27.53	27.66	93,682
11 May 16	27.84500 -0.05	27.95	27.62	27.94	38,303
10 May 16	27.89000 +0.14	28.17	27.70	27.90	47,664
09 May 16	27.74500 +0.00	28.53	27.25	27.67	126,123
06 May 16	27.75000 -0.45	28.25	27.57	28.25	76,425
05 May 16	28.20000 -0.14	28.32	28.00	28.20	51,951
04 May 16	28.34000 -0.51	28.78	28.17	28.66	71,516
03 May 16	28.85000 -0.84	29.80	28.69	29.80	83,515
02 May 16	29.69000 -0.14	30.05	29.04	30.00	137,806
29 Apr 16	29.82500 +0.06	30.40	29.41	29.70	232,638
28 Apr 16	29.77000 +0.87	29.80	28.43	28.90	197,916
27 Apr 16	28.90000 +0.72	29.32	28.00	28.50	236,472
26 Apr 16	28.18500 -0.12	28.40	28.10	28.30	78,303
25 Apr 16	28.30500 -0.19	28.69	28.10	28.60	64,708
22 Apr 16	28.50000 +0.29	28.65	28.10	28.34	99,739
21 Apr 16	28.21000 +0.19	28.30	27.95	28.23	84,119
20 Apr 16	28.02000 -0.10	28.46	27.93	28.13	80,466
19 Apr 16	28.12500 +0.17	28.77	28.00	28.00	140,399
18 Apr 16	27.96000 -0.35	28.13	27.75	27.97	134,569
15 Apr 16	28.30500 -0.84	29.11	28.19	28.89	133,951
14 Apr 16	29.15000 +1.19	29.24	27.92	28.17	186,514
13 Apr 16	27.95500 -0.11	28.37	27.90	28.20	88,722
12 Apr 16	28.06500 -0.11	28.25	27.80	28.18	68,363
11 Apr 16	28.18000 +0.14	28.40	27.80	28.39	62,156
08 Apr 16	28.04000 -0.23	28.67	27.70	27.83	156,637
07 Apr 16	28.27500 +0.17	29.76	28.17	28.50	218,649
06 Apr 16	28.10500 +0.22	28.15	27.38	27.86	114,038
05 Apr 16	27.88500 -0.95	28.64	27.28	28.51	204,568
04 Apr 16	28.84000 -0.76	29.84	28.84	29.70	161,201
01 Apr 16	29.60500 -1.06	30.64	29.27	30.25	235,389
31 Mar 16	30.66000 +1.98	30.90	28.42	28.82	406,026
30 Mar 16	28.68500 -0.13	29.12	28.44	29.06	134,273
29 Mar 16	28.81000 +0.56	29.26	28.34	28.70	185,960
24 Mar 16	28.25500 +0.25	28.25	27.41	27.77	111,517
23 Mar 16	28.00000 -0.15	28.20	27.69	28.11	84,985
22 Mar 16	28.15000 +0.20	28.19	27.25	28.00	89,733
21 Mar 16	27.95000 +0.47	28.38	27.25	27.50	98,747
18 Mar 16	27.48000 +0.17	27.74	26.70	27.31	204,138
17 Mar 16	27.31000 -0.69	28.30	26.63	28.19	180,565
16 Mar 16	28.00500 -0.54	28.81	27.81	28.68	114,816
15 Mar 16	28.54000 -0.66	29.10	28.50	29.00	111,341
14 Mar 16	29.20000 -0.55	29.90	29.01	29.89	132,687
11 Mar 16	29.75500 -0.01	30.87	29.63	30.16	154,624
10 Mar 16	29.76000 -0.78	31.08	29.60	30.75	198,172
09 Mar 16	30.54000 +0.36	30.68	29.85	30.05	196,170
08 Mar 16	30.18000 +0.18	30.44	29.80	30.40	163,621
07 Mar 16	30.00000 +0.40	30.83	29.55	29.68	216,823
04 Mar 16	29.60000 +0.02	30.00	29.19	29.74	189,074
03 Mar 16	29.58000 -0.55	30.46	29.44	30.42	232,392
02 Mar 16	30.12500 +0.13	31.72	29.63	31.00	340,500
01 Mar 16	30.00000 +1.50	31.12	28.50	29.30	544,521
29 Feb 16	28.49500 +1.27	28.96	25.70	26.12	446,652
26 Feb 16	27.22500 +0.17	27.80	27.16	27.56	92,027
25 Feb 16	27.06000 +0.06	27.60	26.83	27.50	106,875
24 Feb 16	27.00000 -1.00	27.99	26.80	27.95	158,928
23 Feb 16	28.00000 -0.61	28.67	27.80	28.42	100,634
22 Feb 16	28.61000 -0.37	29.78	28.45	29.27	168,312
19 Feb 16	28.98000 +0.48	29.29	27.80	28.54	231,999
18 Feb 16	28.50000 +1.03	30.19	27.11	27.55	537,375
17 Feb 16	27.47000 +0.42	27.81	26.87	27.05	162,458
16 Feb 16	27.05000 -0.66	27.95	26.85	27.62	189,375
15 Feb 16	27.71000 +0.71	28.49	27.11	28.44	257,750
12 Feb 16	27.00000 -0.50	29.72	26.25	28.00	458,237
11 Feb 16	27.50000 +1.56	29.55	24.11	25.22	921,222
10 Feb 16	25.94000 -0.67	28.50	25.66	28.50	399,052
09 Feb 16	26.61500 +2.21	28.82	22.06	23.83	1,119,920
08 Feb 16	24.40500 -2.14	26.35	24.24	26.08	248,648
05 Feb 16	26.54500 -0.83	27.70	26.30	27.30	145,341
04 Feb 16	27.37000 +0.37	27.97	25.82	27.97	211,755
03 Feb 16	27.00500 -1.89	28.53	26.50	28.35	297,032
02 Feb 16	28.89500 -1.08	30.55	28.60	30.00	166,161
01 Feb 16	29.98000 +0.73	30.18	29.25	29.80	168,386
29 Jan 16	29.25000 +0.25	30.21	29.03	30.20	233,028
28 Jan 16	29.00000 -1.13	30.18	28.25	29.50	365,999
27 Jan 16	30.13000 +0.72	32.15	29.77	30.00	917,848
26 Jan 16	29.41000 +3.42	29.84	24.61	25.15	1,011,042
25 Jan 16	25.98500 +2.78	26.54	23.51	24.95	779,171
22 Jan 16	23.20500 +1.16	23.95	22.73	23.02	342,446
21 Jan 16	22.04500 -0.30	22.98	21.31	22.77	504,284
20 Jan 16	22.34500 -1.45	23.59	20.68	22.97	1,157,439
19 Jan 16	23.80000 -0.92	25.80	23.65	25.26	440,912
18 Jan 16	24.71500 -2.65	26.88	23.50	26.61	817,098
15 Jan 16	27.36500 -2.15	30.20	27.01	30.01	328,976
14 Jan 16	29.51500 -0.64	29.78	28.68	29.77	197,158
13 Jan 16	30.15000 +0.30	32.29	30.00	30.10	250,513
12 Jan 16	29.85000 +1.07	30.00	28.31	28.51	197,569
11 Jan 16	28.78500 -1.26	30.03	28.78	29.78	171,268
08 Jan 16	30.05000 -0.15	30.49	29.75	30.16	138,102
07 Jan 16	30.20000 -1.06	30.58	29.11	30.11	282,486
06 Jan 16	31.26000 -0.87	32.20	31.01	32.20	136,163
05 Jan 16	32.13000 +0.13	32.55	31.84	32.13	94,567
04 Jan 16	32.00000 -0.55	32.40	31.85	32.20	136,224
31 Dec 15	32.55000 -0.17	32.93	32.51	32.93	40,973
30 Dec 15	32.72500 -0.03	33.10	32.45	32.94	81,931
29 Dec 15	32.76000 +1.02	33.00	31.51	31.75	186,241
28 Dec 15	31.73500 -0.54	32.28	31.67	32.28	187,607
24 Dec 15	32.28000 -0.68	33.00	32.21	33.00	51,245
23 Dec 15	32.96000 +0.86	33.15	31.94	32.15	121,004
22 Dec 15	32.10000 -0.57	32.80	32.10	32.80	105,758
21 Dec 15	32.66500 -0.28	33.33	32.50	32.96	95,065
18 Dec 15	32.95000 -0.42	33.06	32.15	32.95	150,989
17 Dec 15	33.37500 -0.62	34.97	33.38	34.50	138,967
16 Dec 15	33.99000 +0.64	35.00	33.68	34.10	213,344
15 Dec 15	33.35000 +1.59	33.44	31.91	32.00	182,375
14 Dec 15	31.76000 -0.59	32.69	31.63	32.34	186,518
11 Dec 15	32.34500 -1.15	33.83	32.28	33.70	180,631
10 Dec 15	33.50000 +0.49	34.77	32.60	32.80	235,279
09 Dec 15	33.01000 -1.13	34.10	32.71	34.00	328,439
08 Dec 15	34.14000 -0.92	35.23	34.10	35.23	154,787
07 Dec 15	35.05500 -0.90	36.30	34.90	35.62	235,783
04 Dec 15	35.96000 -0.98	36.77	34.10	36.60	529,070
03 Dec 15	36.94000 -0.78	37.69	36.91	37.56	157,218
02 Dec 15	37.71500 -0.28	38.48	37.51	38.22	109,460
01 Dec 15	37.99000 -0.01	38.74	37.61	37.98	161,179
30 Nov 15	38.00500 +0.03	38.15	37.35	37.96	135,451
27 Nov 15	37.98000 -0.08	38.17	37.50	37.95	107,487
26 Nov 15	38.06000 +1.06	38.40	37.21	37.38	149,927
25 Nov 15	37.00500 -0.30	37.50	36.60	37.40	263,814
24 Nov 15	37.30500 -1.28	38.45	37.24	38.45	171,508
23 Nov 15	38.58000 +0.22	39.25	37.88	38.59	166,774
20 Nov 15	38.36000 +0.37	38.37	37.02	38.31	285,521
19 Nov 15	37.99000 -0.91	39.80	37.78	39.06	456,912
18 Nov 15	38.90500 -2.25	42.35	38.60	41.00	585,685
17 Nov 15	41.15000 -3.15	45.85	40.80	44.56	823,828
16 Nov 15	44.30000 +3.63	47.35	42.12	43.25	1,687,226
13 Nov 15	40.67000 -1.52	41.99	40.01	41.98	230,535
12 Nov 15	42.19000 -0.87	43.28	41.60	43.10	145,857
11 Nov 15	43.06000 +0.39	43.42	42.58	43.01	134,511
10 Nov 15	42.67500 +0.17	43.44	42.02	42.55	363,629
09 Nov 15	42.50000 +2.21	42.50	40.50	40.60	510,866
06 Nov 15	40.29500 +0.37	40.60	39.85	40.36	106,253
05 Nov 15	39.92500 -0.38	40.99	39.80	40.30	213,817
04 Nov 15	40.30500 -0.15	41.76	39.78	40.45	246,935
03 Nov 15	40.45000 -0.75	41.69	39.76	41.47	257,958
02 Nov 15	41.20000 +0.32	41.99	41.00	41.10	257,177
30 Oct 15	40.88000 +1.67	41.90	39.30	39.30	589,828
29 Oct 15	39.21000 +1.19	39.50	37.71	38.02	221,231
28 Oct 15	38.01500 +0.60	39.10	36.85	37.50	321,525
27 Oct 15	37.42000 -0.53	38.18	37.05	38.18	125,776
26 Oct 15	37.95000 +1.44	38.88	36.30	36.70	287,954
23 Oct 15	36.51500 +0.22	36.58	36.00	36.50	64,559
22 Oct 15	36.29500 +0.13	36.52	35.95	36.43	65,175
21 Oct 15	36.16000 -0.29	37.10	36.00	36.37	79,995
20 Oct 15	36.45000 -0.68	37.29	36.41	37.11	80,938
19 Oct 15	37.13500 -0.01	37.98	37.08	37.47	93,223
16 Oct 15	37.14000 +0.84	37.98	36.44	36.44	193,071
15 Oct 15	36.30000 +0.44	36.45	35.73	35.98	82,689
14 Oct 15	35.85500 -0.14	36.14	35.42	35.85	119,491
13 Oct 15	35.99000 -0.56	36.51	35.75	36.37	98,352
12 Oct 15	36.55000 -0.57	37.42	36.18	37.00	161,101
09 Oct 15	37.12000 +0.52	37.12	36.31	37.00	175,985
08 Oct 15	36.60000 +0.00	37.50	36.08	36.65	155,972
07 Oct 15	36.60000 -0.19	36.80	36.01	36.69	146,340
06 Oct 15	36.79500 -0.52	37.49	36.50	37.16	162,303
05 Oct 15	37.31500 +0.92	39.10	37.11	38.65	303,858
02 Oct 15	36.39500 +3.17	38.28	34.00	34.00	704,844
01 Oct 15	33.22000 -0.72	34.67	33.15	34.40	113,519
30 Sep 15	33.93500 +0.02	34.97	33.91	34.50	115,982
29 Sep 15	33.91500 -1.31	34.50	32.90	33.80	212,306
28 Sep 15	35.22500 -2.00	37.10	35.00	36.32	194,869
25 Sep 15	37.22000 +0.25	37.81	36.97	37.74	123,134
24 Sep 15	36.97000 -1.43	38.74	36.35	38.40	229,555
23 Sep 15	38.40000 -0.41	39.40	38.03	38.40	139,543
22 Sep 15	38.81000 -1.64	40.70	37.57	40.70	330,017
21 Sep 15	40.45000 +0.46	41.60	39.90	40.01	241,679
18 Sep 15	39.99000 -0.26	40.89	39.52	40.53	226,264
17 Sep 15	40.25000 +1.37	40.89	38.21	38.84	384,644
16 Sep 15	38.88000 -1.29	42.64	38.25	40.60	961,582
15 Sep 15	40.17500 +5.41	40.75	35.85	35.85	1,447,358
14 Sep 15	34.76500 -0.48	35.59	34.65	35.49	64,607
11 Sep 15	35.24000 +0.61	35.50	34.12	35.10	146,113
10 Sep 15	34.63500 -0.66	35.48	34.40	34.69	92,066
09 Sep 15	35.29500 +0.50	35.88	34.85	35.49	151,418
08 Sep 15	34.79500 -0.01	35.20	34.56	35.00	84,490
07 Sep 15	34.80500 -0.06	35.87	34.10	35.15	100,368
04 Sep 15	34.87000 -0.93	35.38	34.74	35.35	112,081
03 Sep 15	35.80000 +0.09	36.50	35.46	36.50	98,709
02 Sep 15	35.71000 +0.17	36.85	35.35	35.94	160,334
01 Sep 15	35.53500 -1.94	37.67	35.26	37.27	331,147
31 Aug 15	37.48000 +4.21	37.75	33.01	33.12	729,247
28 Aug 15	33.27000 +0.61	33.37	32.71	33.00	97,883
27 Aug 15	32.66000 +0.94	33.25	32.42	33.24	127,892
26 Aug 15	31.72000 -0.39	32.95	31.58	31.90	150,193
25 Aug 15	32.10500 +1.77	32.48	30.80	31.14	283,030
24 Aug 15	30.33000 -2.17	31.44	28.37	31.00	517,756
21 Aug 15	32.50000 -0.64	33.50	31.50	32.17	197,191
20 Aug 15	33.14000 -1.21	34.42	33.11	34.36	145,806
19 Aug 15	34.35000 -1.11	35.64	34.30	35.46	102,815
18 Aug 15	35.46000 -0.12	35.70	35.14	35.32	51,404
17 Aug 15	35.57500 -0.38	36.50	35.03	36.49	87,600
14 Aug 15	35.95000 +0.53	36.95	35.50	35.50	159,013
13 Aug 15	35.42500 +0.67	35.79	35.32	35.43	49,258
12 Aug 15	34.76000 -1.24	35.88	34.65	35.81	132,608
11 Aug 15	35.99500 +0.15	36.00	35.62	35.88	61,621
10 Aug 15	35.84000 +0.13	36.10	35.35	36.09	61,458
07 Aug 15	35.71500 -0.44	36.34	35.50	36.34	109,800
06 Aug 15	36.16000 -0.06	36.76	35.90	36.25	95,604
05 Aug 15	36.22000 +0.01	36.35	36.00	36.13	118,918
04 Aug 15	36.20500 -0.09	37.26	36.00	36.35	118,711
03 Aug 15	36.30000 -0.19	36.45	36.00	36.15	103,652
31 Jul 15	36.49500 -0.18	37.09	36.25	36.77	75,569
30 Jul 15	36.67500 -0.85	37.53	36.50	37.53	82,608
29 Jul 15	37.52500 +1.28	37.94	36.31	36.50	159,288
28 Jul 15	36.25000 -0.13	36.70	36.06	36.38	92,904
27 Jul 15	36.38500 -1.35	37.84	36.13	37.84	129,565
24 Jul 15	37.73500 +1.39	37.92	36.06	36.10	159,171
23 Jul 15	36.34500 -0.10	36.59	36.03	36.27	76,602
22 Jul 15	36.44500 -0.16	36.64	36.00	36.40	110,322
21 Jul 15	36.60500 -1.01	37.98	36.55	37.65	147,355
20 Jul 15	37.61500 -0.22	38.19	37.30	38.00	146,281
17 Jul 15	37.84000 +0.14	38.06	37.30	37.98	94,865
16 Jul 15	37.70000 -0.13	38.25	37.37	38.10	127,524
15 Jul 15	37.83000 +0.38	38.22	37.55	37.61	136,079
14 Jul 15	37.45000 -0.46	38.22	37.01	38.15	112,770
13 Jul 15	37.91000 +1.22	38.60	36.81	36.81	317,929
10 Jul 15	36.69000 +1.86	36.90	35.60	35.95	228,219
09 Jul 15	34.82500 +1.07	35.45	34.00	34.00	138,075
08 Jul 15	33.75500 -0.15	34.32	33.40	34.30	90,769
07 Jul 15	33.90000 -0.65	35.22	33.90	34.50	99,735
06 Jul 15	34.55000 -0.34	35.09	33.80	34.00	138,705
03 Jul 15	34.89000 +0.02	35.24	34.21	34.57	130,387
02 Jul 15	34.87000 -1.16	36.44	34.67	36.44	178,063
01 Jul 15	36.03000 +1.19	36.95	35.50	35.94	336,929
30 Jun 15	34.84000 +0.79	35.26	33.80	34.00	276,859
29 Jun 15	34.05000 -3.20	35.80	33.00	33.70	500,621
26 Jun 15	37.25000 +0.00	37.93	36.30	37.20	161,784
25 Jun 15	37.25000 +0.68	37.65	35.61	36.20	206,979
24 Jun 15	36.57000 -0.51	38.60	36.15	37.86	354,395
23 Jun 15	37.08500 +3.33	37.15	34.03	34.50	541,662
22 Jun 15	33.76000 +1.25	34.09	33.05	33.12	200,542
19 Jun 15	32.51000 -0.06	33.67	32.03	32.60	255,898
18 Jun 15	32.57000 -0.47	33.03	31.47	32.50	385,448
17 Jun 15	33.03500 -1.46	34.51	33.00	34.51	226,886
16 Jun 15	34.49000 +0.89	34.74	32.42	33.50	358,557
15 Jun 15	33.60000 -2.11	35.10	33.30	35.05	350,073
12 Jun 15	35.71000 -0.98	36.50	35.31	36.45	135,849
11 Jun 15	36.69000 -0.09	37.62	36.47	36.82	128,618
10 Jun 15	36.77500 +0.98	37.08	35.20	35.55	186,463
09 Jun 15	35.80000 -0.67	36.65	35.52	36.65	153,678
08 Jun 15	36.47000 -0.43	36.92	36.01	36.80	176,416
05 Jun 15	36.90000 -1.17	37.95	36.78	37.95	198,121
04 Jun 15	38.07500 +0.33	38.20	37.22	37.76	134,439
03 Jun 15	37.74000 -0.13	38.50	37.51	38.00	115,296
02 Jun 15	37.87000 +0.17	39.25	37.40	37.75	246,152
01 Jun 15	37.69500 -0.49	38.30	37.52	38.11	163,563
29 May 15	38.19000 -0.71	38.90	37.90	38.90	259,252
28 May 15	38.90000 +0.41	39.34	38.25	38.50	209,800
27 May 15	38.49500 +0.81	38.65	37.80	38.00	154,713
26 May 15	37.68000 -0.32	38.65	37.65	38.09	150,141
25 May 15	38.00000 -0.29	38.70	37.70	38.20	164,444
22 May 15	38.29500 -0.21	39.00	38.20	39.00	107,347
21 May 15	38.50000 +0.08	39.49	37.62	38.10	263,162
20 May 15	38.42000 -1.61	42.00	38.21	41.50	882,952
19 May 15	40.02500 +3.10	40.08	36.38	36.46	687,566
18 May 15	36.92500 -0.48	37.10	36.29	37.00	226,706
15 May 15	37.40000 -0.70	38.20	37.21	38.11	215,633
14 May 15	38.10000 -0.46	38.70	37.96	38.30	80,751
13 May 15	38.56000 +0.05	38.78	38.03	38.40	115,324
12 May 15	38.51000 -0.45	38.90	37.51	38.80	234,861
11 May 15	38.96000 -0.30	39.90	38.67	39.00	168,711
08 May 15	39.25500 +0.62	39.50	38.35	38.36	166,425
07 May 15	38.63500 -1.07	39.88	38.27	39.88	191,164
06 May 15	39.70000 +1.30	39.70	38.01	38.99	246,398
05 May 15	38.40000 -1.64	39.96	38.32	39.94	276,652
04 May 15	40.04000 +1.12	40.99	39.61	40.00	602,627
30 Apr 15	38.92000 +2.41	39.84	36.70	37.80	929,602
29 Apr 15	36.51000 -0.49	37.96	35.00	37.12	752,059
28 Apr 15	37.00000 -0.77	38.90	36.80	38.80	674,819
27 Apr 15	37.77000 -2.23	39.60	35.85	39.00	1,617,404
24 Apr 15	40.00000 -3.00	47.26	39.23	46.39	2,014,974
23 Apr 15	43.00000 +2.33	43.86	38.72	39.64	1,233,920
22 Apr 15	40.67000 -3.68	43.95	40.35	43.95	1,243,811
21 Apr 15	44.35000 -1.90	46.73	44.01	45.90	987,467
20 Apr 15	46.25000 +3.33	46.40	44.22	45.50	1,205,480
17 Apr 15	42.92500 +3.61	46.13	39.90	40.00	2,503,400
16 Apr 15	39.31500 +2.88	39.31	36.70	37.00	752,217
15 Apr 15	36.43000 +0.44	37.13	36.20	36.77	462,653
14 Apr 15	35.99000 +1.06	36.89	35.10	35.20	981,229
13 Apr 15	34.93000 +2.84	34.93	32.42	32.95	942,900
10 Apr 15	32.09000 +0.36	33.15	30.50	31.22	1,073,446
09 Apr 15	31.73000 -1.55	33.25	31.27	32.97	868,082
08 Apr 15	33.27500 -1.01	34.20	33.08	33.15	538,659
07 Apr 15	34.29000 -0.06	35.00	32.32	34.31	867,504
02 Apr 15	34.35000 -0.33	35.20	33.81	34.35	635,281
01 Apr 15	34.67500 +0.30	35.40	30.11	33.45	2,420,156
31 Mar 15	34.37500 +1.60	35.80	33.15	34.00	2,138,871
30 Mar 15	32.78000 +4.47	33.35	28.53	30.00	3,007,731
27 Mar 15	28.31000 -22.54	39.75	24.61	31.00	8,061,691
26 Mar 15	50.85000 -2.26	52.98	48.55	52.98	603,014
25 Mar 15	53.11000 -1.54	55.35	53.01	55.01	284,082
24 Mar 15	54.65000 +0.28	55.78	53.51	54.51	225,946
23 Mar 15	54.37000 -0.05	55.98	53.00	54.00	269,254
20 Mar 15	54.42000 -0.58	56.30	53.75	54.98	558,047
19 Mar 15	55.00000 +2.69	55.19	50.20	51.82	656,917
18 Mar 15	52.31000 -2.04	54.00	51.44	53.91	465,138
17 Mar 15	54.35000 -1.25	56.38	53.92	55.99	299,939
16 Mar 15	55.60000 -1.39	58.07	55.22	56.80	297,499
13 Mar 15	56.99000 +2.32	58.00	53.66	54.44	418,550
12 Mar 15	54.67000 -1.37	56.80	53.50	55.97	416,755
11 Mar 15	56.04000 +0.00	57.80	54.40	56.65	327,175
10 Mar 15	56.04000 +0.91	58.80	53.33	54.38	614,039
09 Mar 15	55.13000 -3.94	58.88	55.01	58.50	849,245
06 Mar 15	59.07000 -5.85	66.00	58.91	65.99	1,058,705
05 Mar 15	64.92000 +1.48	66.47	63.50	63.77	611,360
04 Mar 15	63.44000 +4.25	64.14	57.90	60.50	1,275,656
03 Mar 15	59.19000 +0.61	61.90	58.70	58.80	361,440
02 Mar 15	58.58000 -1.42	59.70	58.03	59.05	346,643
27 Feb 15	60.00000 -2.89	63.35	58.62	62.78	725,604
26 Feb 15	62.89000 +5.29	63.94	52.54	54.51	1,783,952
25 Feb 15	57.60000 -8.31	65.43	56.45	65.00	1,699,120
24 Feb 15	65.91000 -2.14	68.50	63.51	68.42	767,907
23 Feb 15	68.05000 -1.04	70.38	67.43	68.77	469,045
20 Feb 15	69.09000 +1.54	70.64	67.60	68.00	613,997
19 Feb 15	67.55000 +4.06	67.90	62.50	63.20	634,013
18 Feb 15	63.49000 -0.66	64.38	63.06	64.38	194,918
17 Feb 15	64.15000 -0.09	64.58	62.91	64.20	230,047
16 Feb 15	64.24000 +0.66	64.65	63.30	64.00	219,979
13 Feb 15	63.58000 +0.05	64.90	63.30	64.60	368,246
12 Feb 15	63.53000 +0.33	64.81	61.52	63.00	588,195
11 Feb 15	63.20000 +4.05	64.00	58.50	59.12	558,214
10 Feb 15	59.15000 -0.39	60.33	58.17	59.91	289,188
09 Feb 15	59.54000 -0.95	61.50	58.90	60.22	420,418
06 Feb 15	60.49000 +2.95	60.65	57.02	57.69	673,142
05 Feb 15	57.54000 +0.16	57.88	55.35	55.80	433,454
04 Feb 15	57.38000 -1.85	58.99	55.15	58.93	726,572
03 Feb 15	59.23000 +2.19	59.55	57.29	58.59	533,363
02 Feb 15	57.04000 -0.46	60.88	56.69	59.30	1,099,787
30 Jan 15	57.50000 +3.49	59.00	54.52	54.75	934,395
29 Jan 15	54.01000 +0.36	54.85	52.11	53.30	456,480
28 Jan 15	53.65000 +2.80	55.20	51.60	52.50	1,089,522
27 Jan 15	50.85000 +1.71	52.00	49.51	49.63	778,197
26 Jan 15	49.14000 +3.20	49.45	45.51	45.78	778,298
23 Jan 15	45.93500 +0.08	47.06	45.90	46.49	272,074
22 Jan 15	45.85500 -0.21	46.78	44.92	46.47	337,593
21 Jan 15	46.06000 -0.44	47.91	45.20	46.95	460,951
20 Jan 15	46.50500 +2.51	47.40	43.29	44.35	853,024
19 Jan 15	44.00000 +1.99	44.20	42.17	42.17	441,194
16 Jan 15	42.01000 -1.47	43.39	41.64	43.28	315,484
15 Jan 15	43.47500 +0.73	43.98	42.10	43.00	315,104
14 Jan 15	42.74500 -1.25	44.04	42.40	43.50	332,732
13 Jan 15	43.99000 +0.34	44.35	43.24	43.70	365,241
12 Jan 15	43.65000 +0.53	44.47	42.80	43.50	420,709
09 Jan 15	43.11500 +0.33	43.49	42.00	42.93	290,735
08 Jan 15	42.79000 +0.56	43.59	42.52	42.75	369,049
07 Jan 15	42.23500 -0.88	43.50	41.92	43.50	406,000
06 Jan 15	43.12000 +1.85	43.85	41.88	42.95	646,286
05 Jan 15	41.27000 +1.14	44.20	40.50	41.00	897,625
02 Jan 15	40.13500 +2.45	40.78	37.96	38.30	454,009
31 Dec 14	37.68000 +0.78	38.00	37.00	37.00	73,835
30 Dec 14	36.90000 -0.56	37.57	36.78	37.57	126,070
29 Dec 14	37.46000 +0.87	38.48	36.51	37.00	319,451
24 Dec 14	36.59000 +0.79	37.49	35.12	35.86	163,076
23 Dec 14	35.80000 -0.83	36.76	35.60	36.62	157,467
22 Dec 14	36.63000 -0.38	37.45	35.88	37.05	267,874
19 Dec 14	37.01000 -0.79	38.64	36.24	38.54	332,582
18 Dec 14	37.80000 +3.41	37.86	35.01	35.01	495,910
17 Dec 14	34.39000 -0.81	34.73	32.80	34.73	435,513
16 Dec 14	35.20000 -0.41	36.84	32.05	35.60	636,503
15 Dec 14	35.61000 -1.44	36.87	35.60	36.87	249,060
12 Dec 14	37.05000 -0.03	37.34	36.59	36.80	201,535
11 Dec 14	37.08000 -0.29	37.99	36.60	37.45	154,801
10 Dec 14	37.37000 +0.89	37.58	36.46	36.70	256,218
09 Dec 14	36.48000 -1.56	37.64	36.11	37.60	408,646
08 Dec 14	38.04000 -1.27	39.58	37.79	39.19	239,122
05 Dec 14	39.31000 +1.55	39.57	37.60	38.20	279,969
04 Dec 14	37.76000 -0.46	38.79	37.18	38.50	301,037
03 Dec 14	38.22000 -2.03	40.39	38.04	40.39	282,835
02 Dec 14	40.25000 +0.89	41.45	39.63	41.23	366,423
01 Dec 14	39.36000 -0.49	39.93	39.01	39.85	207,730
28 Nov 14	39.85000 +0.97	39.90	38.88	39.24	292,532
27 Nov 14	38.88000 +2.48	38.94	36.46	36.47	301,485
26 Nov 14	36.40000 +0.12	36.68	35.95	36.44	162,869
25 Nov 14	36.28000 +0.31	36.74	35.66	36.00	209,045
24 Nov 14	35.97000 -0.06	36.84	35.31	36.09	238,090
21 Nov 14	36.03000 +0.60	36.37	35.28	35.43	198,542
20 Nov 14	35.43000 -0.65	36.34	34.92	35.69	267,917
19 Nov 14	36.08000 -1.82	38.04	35.85	38.02	242,986
18 Nov 14	37.90000 +1.62	38.30	35.69	36.30	373,619
17 Nov 14	36.28000 -2.03	38.48	35.65	38.02	535,760
14 Nov 14	38.31000 -0.69	39.69	38.10	39.10	276,375
13 Nov 14	39.00000 -0.99	40.40	38.85	39.99	206,860
12 Nov 14	39.99000 -0.65	40.85	39.61	40.59	227,941
11 Nov 14	40.64000 -0.41	41.40	39.95	41.21	275,662
10 Nov 14	41.05000 +2.05	41.20	38.02	38.70	479,423
07 Nov 14	39.00000 -1.54	40.88	38.40	40.88	344,873
06 Nov 14	40.54000 +0.27	40.90	38.72	40.19	241,962
05 Nov 14	40.27000 +0.00	40.97	39.82	40.89	168,007
04 Nov 14	40.27000 -0.38	41.90	39.90	40.95	357,745
03 Nov 14	40.65000 -0.25	41.60	40.25	40.91	326,787
31 Oct 14	40.90000 +1.41	42.00	38.68	40.00	662,623
30 Oct 14	39.49000 +2.80	39.75	36.10	36.51	392,429
29 Oct 14	36.69000 -0.79	38.50	36.52	38.00	226,505
28 Oct 14	37.48000 -1.24	38.30	36.52	38.28	326,360
27 Oct 14	38.72000 -1.25	40.71	38.06	40.50	282,110
24 Oct 14	39.97000 -0.11	41.00	39.01	40.03	232,721
23 Oct 14	40.08000 +0.00	41.47	38.77	39.87	343,151
22 Oct 14	40.08000 +0.63	41.97	40.02	40.45	669,094
21 Oct 14	39.45000 +3.48	39.45	35.42	35.79	579,994
20 Oct 14	35.97000 +0.64	38.30	35.94	38.20	766,614
17 Oct 14	35.33000 +2.94	35.33	32.08	32.69	593,373
16 Oct 14	32.39000 -1.40	34.79	30.71	34.12	794,961
15 Oct 14	33.79000 -1.11	36.93	33.53	35.00	585,739
14 Oct 14	34.90000 +0.66	35.10	33.02	33.60	480,108
13 Oct 14	34.24000 -0.56	35.30	32.51	33.71	598,839
10 Oct 14	34.80000 -2.13	36.30	33.61	36.30	627,842
09 Oct 14	36.93000 -0.32	39.29	36.50	38.96	346,536
08 Oct 14	37.25000 -0.85	39.65	37.05	37.78	337,179
07 Oct 14	38.10000 -1.34	39.40	37.74	39.40	330,868
06 Oct 14	39.44000 -2.18	42.39	39.30	42.25	348,995
03 Oct 14	41.62000 +3.67	41.64	38.27	39.00	363,113
02 Oct 14	37.95000 -1.73	40.38	37.31	39.45	610,391
01 Oct 14	39.68000 -2.49	42.15	39.54	42.15	455,339
30 Sep 14	42.17000 -0.13	42.80	41.21	42.76	249,692
29 Sep 14	42.30000 -1.34	44.88	42.00	44.69	431,015
26 Sep 14	43.64000 +1.72	43.98	41.41	42.33	306,579
25 Sep 14	41.92000 +0.42	42.98	41.50	41.63	249,733
24 Sep 14	41.50000 +0.70	43.30	40.02	40.73	549,141
23 Sep 14	40.80000 -1.29	43.97	40.58	43.23	426,647
22 Sep 14	42.09000 -1.86	44.30	41.90	42.66	366,764
19 Sep 14	43.95000 +0.03	44.85	43.25	44.00	292,530
18 Sep 14	43.92000 -1.09	46.55	43.14	45.40	614,785
17 Sep 14	45.01000 +1.48	45.89	40.26	41.98	1,090,710
16 Sep 14	43.53000 -3.32	47.76	42.75	47.76	1,182,994
15 Sep 14	46.85000 +2.86	48.95	44.60	45.00	1,443,574
12 Sep 14	43.99000 +2.53	44.05	40.57	41.38	794,314
11 Sep 14	41.46000 -0.21	42.59	39.22	40.20	727,237
10 Sep 14	41.67000 +1.38	44.24	39.55	41.00	1,603,206
09 Sep 14	40.29000 +4.12	40.35	36.31	37.04	1,169,933
08 Sep 14	36.17000 +1.66	36.48	34.35	34.60	752,324
05 Sep 14	34.51000 +1.21	34.74	32.63	33.00	642,320
04 Sep 14	33.30000 -0.10	33.65	32.01	33.50	374,539
03 Sep 14	33.40000 +0.57	34.81	32.46	33.20	757,416
02 Sep 14	32.83000 +1.48	32.83	31.53	31.58	488,795
01 Sep 14	31.35000 +1.41	31.45	30.08	30.29	269,018
29 Aug 14	29.94000 -0.23	30.47	29.52	30.19	284,148
28 Aug 14	30.17000 +0.12	30.24	29.55	30.00	196,267
27 Aug 14	30.05000 +1.05	30.05	29.51	29.74	337,397
26 Aug 14	29.00000 +0.75	29.33	28.02	28.05	202,699
25 Aug 14	28.25000 -0.10	28.81	28.11	28.81	91,512
22 Aug 14	28.35000 -0.20	29.07	28.22	28.80	145,163
21 Aug 14	28.55000 +0.41	29.14	28.35	28.95	166,132
20 Aug 14	28.14000 +0.66	28.20	27.46	27.59	140,060
19 Aug 14	27.48000 -0.07	27.87	27.43	27.79	99,534
18 Aug 14	27.55000 +0.78	27.87	27.01	27.48	115,277
15 Aug 14	26.77000 -0.81	28.37	26.65	27.79	217,084
14 Aug 14	27.58000 +0.46	27.97	26.70	27.00	121,534
13 Aug 14	27.12000 -0.88	27.98	26.76	27.98	260,332
12 Aug 14	28.00000 +0.00	29.90	27.90	28.30	348,102
11 Aug 14	28.00000 +1.35	28.25	26.62	26.62	166,276
08 Aug 14	26.65000 -0.98	27.44	25.68	27.23	315,329
07 Aug 14	27.63000 -0.95	28.50	27.33	28.50	164,159
06 Aug 14	28.58000 -0.71	29.18	27.90	29.00	180,644
05 Aug 14	29.29000 +0.31	30.34	29.00	29.40	250,860
04 Aug 14	28.98000 +1.52	28.98	27.51	28.31	207,614
01 Aug 14	27.46000 -0.63	29.30	27.05	28.08	468,833
31 Jul 14	28.09000 -2.88	31.20	27.99	31.10	494,834
30 Jul 14	30.97000 -0.63	32.15	30.50	31.60	196,331
29 Jul 14	31.60000 +0.15	32.47	31.30	31.32	162,955
28 Jul 14	31.45000 -1.03	32.40	31.32	32.40	184,594
25 Jul 14	32.48000 +0.22	32.76	31.50	32.33	136,860
24 Jul 14	32.26000 +0.11	33.00	31.30	31.89	317,672
23 Jul 14	32.15000 -0.76	33.34	31.28	33.34	1,018,435
22 Jul 14	32.91000 +1.51	33.35	31.69	32.00	699,828
21 Jul 14	31.40000 +1.90	31.97	29.35	29.50	643,816
18 Jul 14	29.50000 -0.32	29.95	28.84	29.31	255,609
17 Jul 14	29.82000 +1.32	30.16	28.51	28.85	462,980
16 Jul 14	28.50000 +0.73	28.78	27.50	27.55	332,049
15 Jul 14	27.77000 +0.06	29.23	27.10	28.32	448,495
14 Jul 14	27.71000 +3.80	30.76	24.63	24.93	1,636,133
11 Jul 14	23.91000 +0.42	24.49	22.92	23.49	129,553
10 Jul 14	23.49000 -1.61	25.17	23.10	25.04	301,005
09 Jul 14	25.10000 -0.89	26.05	25.08	25.85	135,030
08 Jul 14	25.99000 -0.32	26.60	25.78	26.40	144,424
07 Jul 14	26.31000 +0.40	26.44	25.75	26.25	158,420
04 Jul 14	25.91000 -0.09	26.39	25.59	25.98	92,297
03 Jul 14	26.00000 +0.32	26.25	25.20	25.64	142,594
02 Jul 14	25.68000 -0.41	26.15	25.35	26.10	118,198
01 Jul 14	26.09000 +0.09	26.13	25.53	26.12	131,103
30 Jun 14	26.00000 +0.95	26.20	25.35	26.02	318,831
27 Jun 14	25.05000 -0.16	25.38	24.53	25.13	222,049
26 Jun 14	25.21000 -0.19	25.70	25.04	25.45	100,623
25 Jun 14	25.40000 -0.69	26.19	24.83	26.16	248,617
24 Jun 14	26.09000 +0.41	26.75	25.20	26.00	259,550
23 Jun 14	25.68000 -0.08	27.66	25.37	25.38	632,887
20 Jun 14	25.76000 -0.40	26.45	25.39	26.30	135,878
19 Jun 14	26.16000 +0.30	26.49	25.79	26.05	124,235
18 Jun 14	25.86000 +0.21	26.15	25.30	25.70	128,999
17 Jun 14	25.65000 +0.56	26.01	25.00	25.28	71,658
16 Jun 14	25.09000 -0.34	25.20	24.40	25.13	151,100
13 Jun 14	25.43000 -0.87	26.49	24.60	26.25	321,719
12 Jun 14	26.30000 +0.05	26.75	26.12	26.19	123,611
11 Jun 14	26.25000 -0.50	26.87	26.15	26.85	88,285
10 Jun 14	26.75000 -0.07	27.20	25.80	26.80	401,071
09 Jun 14	26.82000 +2.58	27.05	24.20	24.43	527,543
06 Jun 14	24.24000 +0.25	24.43	23.90	24.30	132,216
05 Jun 14	23.99000 +0.27	24.46	23.23	23.65	190,421
04 Jun 14	23.72000 -0.16	23.96	23.12	23.71	161,474
03 Jun 14	23.88000 -0.37	24.65	23.61	24.18	178,039
02 Jun 14	24.25000 +0.47	24.38	22.93	24.07	275,883
30 May 14	23.78000 +0.68	24.27	22.90	23.08	417,526
29 May 14	23.10000 +0.56	23.38	21.98	22.51	241,683
28 May 14	22.54000 -0.61	23.50	22.37	23.29	368,016
27 May 14	23.15000 +1.46	23.30	21.25	21.35	472,124
26 May 14	21.69000 +0.85	21.96	20.25	20.69	359,861
23 May 14	20.84000 -0.43	21.50	20.77	21.50	141,090
22 May 14	21.27000 -0.14	21.80	20.87	21.50	151,271
21 May 14	21.41000 +0.79	21.64	20.66	20.90	242,277
20 May 14	20.62000 +0.64	21.96	19.60	20.19	541,613
19 May 14	19.98000 -0.47	20.32	19.35	20.20	238,713
16 May 14	20.45000 -0.57	21.23	20.06	21.00	219,732
15 May 14	21.02000 -0.26	21.60	20.94	21.56	239,295
14 May 14	21.28000 -0.43	22.28	20.97	22.27	254,621
13 May 14	21.71000 +0.98	22.21	21.00	21.07	415,094
12 May 14	20.73000 +0.85	20.85	19.90	19.99	336,590
09 May 14	19.88000 -0.13	20.25	19.50	19.96	130,029
08 May 14	20.01000 +0.27	20.49	19.78	20.05	176,519
07 May 14	19.74000 -0.26	20.20	19.33	20.02	323,813
06 May 14	20.00000 -0.07	20.95	20.00	20.70	242,688
05 May 14	20.07000 +0.07	20.70	19.80	19.83	210,373
02 May 14	20.00000 -0.90	20.78	20.00	20.78	314,882
30 Apr 14	20.90000 -0.60	21.60	20.72	21.40	164,612
29 Apr 14	21.50000 -0.47	22.32	21.39	22.32	184,800
28 Apr 14	21.97000 +0.85	22.60	20.30	21.57	406,093
25 Apr 14	21.12000 -0.85	21.75	20.70	21.10	272,859
24 Apr 14	21.97000 -1.54	23.75	21.53	23.75	566,353
23 Apr 14	23.51000 +1.51	24.30	22.37	22.89	599,510
22 Apr 14	22.00000 +2.02	22.35	19.70	19.80	708,819
17 Apr 14	19.98000 -1.87	22.30	19.62	22.00	767,621
16 Apr 14	21.85000 -0.57	23.27	21.05	22.52	617,063
15 Apr 14	22.42000 -1.98	25.40	22.14	23.89	407,032
14 Apr 14	24.40000 -3.20	27.50	22.50	27.02	646,871
11 Apr 14	27.60000 +0.60	27.80	25.90	25.97	293,381
10 Apr 14	27.00000 +0.28	27.60	26.75	26.80	194,060
09 Apr 14	26.72000 +0.92	27.51	25.87	26.50	281,297
08 Apr 14	25.80000 -1.55	27.24	25.10	27.01	445,072
07 Apr 14	27.35000 -0.86	27.80	26.65	27.80	238,192
04 Apr 14	28.21000 -0.18	28.50	27.68	28.36	114,529
03 Apr 14	28.39000 -0.86	29.18	28.06	29.00	130,945
02 Apr 14	29.25000 -0.05	29.70	28.53	29.50	166,436
01 Apr 14	29.30000 +0.96	29.45	28.10	28.41	241,707
31 Mar 14	28.34000 +0.43	28.48	27.62	27.67	178,178
28 Mar 14	27.91000 -0.25	28.19	27.66	27.82	115,441
27 Mar 14	28.16000 -0.38	28.45	27.71	28.35	118,935
26 Mar 14	28.54000 +0.08	28.90	28.02	28.75	108,645
25 Mar 14	28.46000 +0.56	28.62	27.60	27.76	165,656
24 Mar 14	27.90000 -1.58	29.70	27.75	29.50	300,616
21 Mar 14	29.48000 -0.43	30.19	29.12	30.17	195,550
20 Mar 14	29.91000 +0.42	31.65	29.50	31.48	619,661
19 Mar 14	29.49000 -0.02	30.19	28.97	29.80	256,736
18 Mar 14	29.51000 +1.39	29.65	27.80	28.38	273,206
17 Mar 14	28.12000 +0.63	28.87	27.10	27.31	169,263
14 Mar 14	27.49000 -0.48	27.50	25.72	27.37	400,816
13 Mar 14	27.97000 -0.08	28.40	27.50	28.06	137,999
12 Mar 14	28.05000 -0.63	28.45	27.42	28.29	198,901
11 Mar 14	28.68000 +0.01	29.47	28.15	28.88	169,724
10 Mar 14	28.67000 +0.26	29.41	27.22	28.00	306,902
07 Mar 14	28.41000 -2.15	30.09	28.30	29.22	658,082
06 Mar 14	30.56000 +0.73	31.40	29.07	29.51	392,464
05 Mar 14	29.83000 -0.38	30.40	29.01	30.25	311,297
04 Mar 14	30.21000 +2.46	31.46	29.21	30.00	843,114
03 Mar 14	27.75000 -2.40	29.20	27.09	29.00	973,423
28 Feb 14	30.15000 -0.85	31.52	28.82	31.10	462,504
27 Feb 14	31.00000 -0.83	32.86	30.92	31.75	387,032
26 Feb 14	31.83000 +0.62	32.50	30.88	31.16	385,938
25 Feb 14	31.21000 +0.30	31.75	29.50	29.78	448,438
24 Feb 14	30.91000 +1.76	32.20	29.55	30.85	1,119,679
21 Feb 14	29.15000 +3.62	30.18	24.56	25.54	1,495,929
20 Feb 14	25.53000 -1.21	27.45	25.00	26.60	646,532
19 Feb 14	26.74000 -1.28	29.40	26.01	28.00	797,057
18 Feb 14	28.02000 +7.07	36.64	26.50	35.10	2,547,013
17 Feb 14	20.95000 +0.81	21.27	19.80	20.00	401,888
14 Feb 14	20.14000 -0.75	20.70	19.90	20.44	450,456
13 Feb 14	20.89000 -0.07	21.57	19.35	20.50	938,704
12 Feb 14	20.96000 -0.44	21.95	20.32	21.95	861,328
11 Feb 14	21.40000 -0.07	22.50	20.65	21.13	993,546
10 Feb 14	21.47000 +2.22	21.49	19.37	19.88	1,297,610
07 Feb 14	19.25000 +0.45	19.65	18.54	18.78	660,149
06 Feb 14	18.80000 -0.65	19.55	18.31	19.44	720,508
05 Feb 14	19.45000 +2.50	19.98	16.05	16.79	2,161,763
04 Feb 14	16.95000 -1.64	17.98	16.50	17.76	1,113,158
03 Feb 14	18.59000 -0.51	19.09	18.00	19.09	393,999
31 Jan 14	19.10000 +0.54	19.70	17.70	18.50	569,362
30 Jan 14	18.56000 -1.07	19.32	17.30	19.06	1,102,515
29 Jan 14	19.63000 +1.72	21.00	18.80	20.50	1,889,654
28 Jan 14	17.91000 -3.19	20.59	16.89	19.80	2,404,572
27 Jan 14	21.10000 +0.40	21.66	18.60	21.55	1,950,715
24 Jan 14	20.70000 +1.82	21.65	19.40	19.70	2,703,869
23 Jan 14	18.88000 +2.25	19.11	15.90	17.00	2,547,422
22 Jan 14	16.63000 +0.69	16.98	16.05	16.32	1,455,641
21 Jan 14	15.94000 +0.57	16.78	15.05	15.40	2,315,878
20 Jan 14	15.37000 +1.87	15.37	13.19	13.56	2,479,894
17 Jan 14	13.50000 -0.05	13.78	13.30	13.31	614,994
16 Jan 14	13.55000 +0.24	14.10	12.87	13.29	1,493,211
15 Jan 14	13.31000 +0.86	13.31	12.03	12.80	1,606,106
14 Jan 14	12.45000 +1.16	12.55	10.91	11.15	1,787,106
13 Jan 14	11.29000 -0.81	13.36	11.15	13.20	2,813,021
10 Jan 14	12.10000 +1.89	12.44	10.44	10.44	2,749,501
09 Jan 14	10.21000 +0.01	10.25	9.90	10.12	389,974
08 Jan 14	10.20000 +0.01	10.46	9.75	9.90	1,093,042
07 Jan 14	10.19000 +0.34	10.58	9.70	9.86	888,584
06 Jan 14	9.85000 +0.30	9.94	9.57	9.67	391,702
03 Jan 14	9.55000 +0.59	9.59	8.94	9.02	505,733
02 Jan 14	8.96000 +0.04	9.10	8.81	9.00	172,717
31 Dec 13	8.92000 -0.08	9.00	8.92	8.98	86,525
30 Dec 13	9.00000 +0.01	9.12	8.92	9.00	107,260
27 Dec 13	8.99000 -0.07	9.17	8.91	9.16	190,116
24 Dec 13	9.06000 +0.24	9.13	8.82	8.95	150,874
23 Dec 13	8.82000 -0.30	9.04	8.81	8.92	277,261
20 Dec 13	9.12000 -0.05	9.37	9.06	9.20	290,293
19 Dec 13	9.17000 +0.48	9.25	8.80	8.83	431,956
18 Dec 13	8.69010 +0.26	8.85	8.27	8.40	387,105
17 Dec 13	8.43000 -0.35	8.77	8.28	8.51	625,248
16 Dec 13	8.78000 -0.43	9.21	8.66	9.21	621,902
13 Dec 13	9.21000 +0.03	9.48	9.03	9.18	243,016
12 Dec 13	9.18000 -0.22	9.32	9.01	9.28	366,769
11 Dec 13	9.40000 -0.20	9.80	8.90	9.45	1,176,592
10 Dec 13	9.60000 -0.76	10.57	9.60	10.54	1,009,860
09 Dec 13	10.36000 +0.57	10.55	9.85	9.89	1,000,102
06 Dec 13	9.79000 +0.39	9.91	9.43	9.55	1,001,055
05 Dec 13	9.40000 +0.49	9.76	8.82	8.94	961,836
04 Dec 13	8.91000 +0.06	9.09	8.80	8.97	255,115
03 Dec 13	8.85000 -0.05	9.05	8.77	8.90	194,137
02 Dec 13	8.90000 -0.17	9.20	8.73	8.96	562,633
29 Nov 13	9.07000 -0.12	9.33	8.96	9.17	513,473
28 Nov 13	9.19000 -0.05	9.38	9.02	9.35	432,267
27 Nov 13	9.24000 +0.56	9.25	8.69	8.72	772,930
26 Nov 13	8.68010 -0.06	9.15	8.40	8.68	825,763
25 Nov 13	8.74000 -0.36	9.12	8.57	9.10	657,026
22 Nov 13	9.10000 -0.13	9.57	8.50	9.44	2,050,923
21 Nov 13	9.23000 +1.98	9.23	7.01	7.11	2,590,911
20 Nov 13	7.25000 -0.41	7.66	7.21	7.64	1,026,413
19 Nov 13	7.66010 -0.33	8.15	7.58	7.98	525,303
18 Nov 13	7.99000 -0.01	8.41	7.80	7.81	574,820
15 Nov 13	8.00000 -0.15	8.26	7.78	8.16	574,293
14 Nov 13	8.15000 -0.29	8.65	8.04	8.63	523,757
13 Nov 13	8.44000 +0.31	8.66	7.73	7.90	1,230,582
12 Nov 13	8.13000 -0.75	8.85	8.10	8.74	1,111,168
11 Nov 13	8.88000 -0.15	9.08	8.36	9.08	837,013
08 Nov 13	9.03000 -0.07	9.17	8.92	9.00	281,736
07 Nov 13	9.10000 +0.00	9.22	8.89	9.17	533,917
06 Nov 13	9.10000 +0.00	9.46	9.03	9.19	1,073,816
05 Nov 13	9.10000 +0.04	9.40	9.05	9.27	626,403
04 Nov 13	9.06000 +0.04	9.43	8.75	8.92	970,098
01 Nov 13	9.02000 -0.29	9.68	9.00	9.34	868,553
31 Oct 13	9.31000 -0.15	9.65	8.74	9.15	2,479,520
30 Oct 13	9.46000 -1.57	11.64	9.41	10.54	3,806,974
29 Oct 13	11.03000 -2.21	13.14	10.85	13.00	2,502,969
28 Oct 13	13.24000 +0.65	14.24	12.96	14.00	1,680,182
25 Oct 13	12.59000 +0.53	12.82	11.52	11.75	1,041,952
24 Oct 13	12.06000 -0.41	12.28	11.94	12.13	537,588
23 Oct 13	12.47000 -0.20	12.82	12.06	12.67	879,843
22 Oct 13	12.67000 +0.38	13.18	12.06	12.58	1,896,106
21 Oct 13	12.29000 +0.98	12.75	10.92	11.41	2,423,787
18 Oct 13	11.31000 +1.28	11.47	9.98	10.00	1,877,784
17 Oct 13	10.03000 +0.86	10.05	9.37	9.43	1,748,322
16 Oct 13	9.17000 +0.04	9.17	8.82	9.08	564,414
15 Oct 13	9.13000 +0.08	9.35	8.70	9.00	761,035
14 Oct 13	9.05000 -0.40	9.44	8.92	9.37	707,095
11 Oct 13	9.45000 +0.22	9.45	9.16	9.25	466,192
10 Oct 13	9.23000 +0.06	9.34	8.94	9.15	454,575
09 Oct 13	9.17000 -0.20	9.35	8.91	9.25	671,142
08 Oct 13	9.37000 +0.16	9.52	9.07	9.12	847,457
07 Oct 13	9.21000 +0.51	9.22	8.82	9.05	1,362,748
04 Oct 13	8.70010 -0.01	8.97	7.88	8.51	2,502,690
03 Oct 13	8.71010 -0.41	9.28	8.65	9.27	1,153,067
02 Oct 13	9.12000 +0.65	9.22	8.62	8.63	1,802,256
01 Oct 13	8.47000 +0.43	8.53	8.14	8.16	1,451,973
30 Sep 13	8.04000 +0.27	8.20	7.63	7.80	1,141,988
27 Sep 13	7.77000 -0.03	8.01	7.52	7.88	875,800
26 Sep 13	7.80000 +0.68	7.80	6.85	6.95	1,294,249
25 Sep 13	7.12000 -0.29	7.46	7.07	7.46	585,256
24 Sep 13	7.41000 -0.03	7.60	7.17	7.42	1,179,215
23 Sep 13	7.44000 +0.63	7.84	7.15	7.42	2,619,896
20 Sep 13	6.81000 +0.53	6.94	6.15	6.21	1,432,455
19 Sep 13	6.28000 +0.47	6.29	5.87	5.92	774,063
18 Sep 13	5.81000 -0.02	5.91	5.76	5.81	152,319
17 Sep 13	5.83000 -0.05	5.96	5.73	5.85	314,341
16 Sep 13	5.88000 +0.49	5.94	5.41	5.62	828,484
13 Sep 13	5.39000 +0.11	5.39	5.23	5.27	80,552
12 Sep 13	5.28000 +0.01	5.32	5.19	5.22	82,238
11 Sep 13	5.27000 -0.06	5.42	5.20	5.41	204,827
10 Sep 13	5.33000 +0.07	5.45	5.18	5.27	193,984
09 Sep 13	5.26000 +0.00	5.37	5.18	5.36	132,872
06 Sep 13	5.26000 -0.10	5.40	5.20	5.40	101,272
05 Sep 13	5.36000 +0.13	5.45	5.19	5.26	187,733
04 Sep 13	5.23000 -0.12	5.34	5.15	5.34	182,062
03 Sep 13	5.35000 -0.01	5.39	5.30	5.39	57,166
02 Sep 13	5.36000 +0.00	5.47	5.31	5.47	65,948
30 Aug 13	5.36000 -0.09	5.49	5.27	5.49	163,421
29 Aug 13	5.45000 +0.00	5.60	5.28	5.45	216,692
28 Aug 13	5.45000 -0.25	5.58	5.12	5.55	397,997
27 Aug 13	5.70000 -0.22	5.97	5.62	5.97	280,083
26 Aug 13	5.92000 +0.22	5.97	5.76	5.82	348,535
23 Aug 13	5.70000 +0.02	5.70	5.60	5.65	46,018
22 Aug 13	5.68000 +0.00	5.75	5.60	5.66	105,170
21 Aug 13	5.68000 +0.04	5.70	5.51	5.60	81,430
20 Aug 13	5.64010 -0.08	5.72	5.47	5.72	173,715
19 Aug 13	5.72000 -0.04	5.83	5.70	5.79	51,327
16 Aug 13	5.76000 +0.06	5.79	5.61	5.71	63,041
15 Aug 13	5.70000 -0.08	5.82	5.57	5.75	238,532
14 Aug 13	5.78000 -0.05	5.81	5.66	5.81	141,901
13 Aug 13	5.83000 +0.07	5.97	5.75	5.83	345,347
12 Aug 13	5.76000 +0.38	5.76	5.43	5.47	359,906
09 Aug 13	5.38000 +0.17	5.46	5.17	5.20	167,260
08 Aug 13	5.21000 +0.00	5.22	5.15	5.21	65,902
07 Aug 13	5.21000 +0.01	5.25	5.10	5.16	86,370
06 Aug 13	5.20000 -0.16	5.37	5.15	5.37	177,926
05 Aug 13	5.36000 +0.01	5.48	5.30	5.48	215,921
02 Aug 13	5.35000 +0.10	5.45	5.25	5.25	228,110
01 Aug 13	5.25000 +0.09	5.36	5.15	5.18	323,934
31 Jul 13	5.16000 +0.21	5.24	4.90	5.02	348,123
30 Jul 13	4.95000 +0.19	5.02	4.81	4.82	231,927
29 Jul 13	4.76000 +0.04	4.85	4.70	4.78	106,733
26 Jul 13	4.72000 -0.03	4.75	4.67	4.75	69,648
25 Jul 13	4.75000 -0.02	4.80	4.69	4.78	62,076
24 Jul 13	4.77000 +0.12	4.81	4.64	4.66	147,443
23 Jul 13	4.65000 -0.04	4.70	4.61	4.68	87,196
22 Jul 13	4.69000 +0.01	4.86	4.67	4.68	144,822
19 Jul 13	4.68000 -0.07	4.79	4.64	4.79	121,840
18 Jul 13	4.75000 -0.09	4.86	4.66	4.84	187,464
17 Jul 13	4.84000 +0.03	5.04	4.55	4.90	425,808
16 Jul 13	4.81000 -0.15	5.25	4.78	5.05	838,560
15 Jul 13	4.96000 +0.56	5.02	4.41	4.44	551,924
12 Jul 13	4.40000 +0.08	4.52	4.32	4.35	229,564
11 Jul 13	4.32000 -0.03	4.38	4.27	4.37	81,402
10 Jul 13	4.35000 +0.13	4.53	4.20	4.23	308,880
09 Jul 13	4.22000 +0.03	4.30	4.19	4.19	48,036
08 Jul 13	4.19000 -0.06	4.31	4.14	4.22	97,566
05 Jul 13	4.25000 -0.03	4.46	4.20	4.27	139,238
04 Jul 13	4.28000 +0.19	4.36	4.08	4.14	196,254
03 Jul 13	4.09000 -0.13	4.25	4.05	4.25	158,202
02 Jul 13	4.22000 -0.24	4.42	4.15	4.42	246,214
01 Jul 13	4.46000 -0.23	4.68	4.43	4.68	132,221
28 Jun 13	4.69000 -0.01	4.80	4.52	4.78	101,591
27 Jun 13	4.70000 +0.15	4.82	4.56	4.69	296,484
26 Jun 13	4.55000 +0.27	4.66	4.12	4.30	411,203
25 Jun 13	4.28000 -0.10	4.47	4.12	4.47	362,426
24 Jun 13	4.38000 -0.36	4.72	4.10	4.70	502,740
21 Jun 13	4.74000 -0.17	5.04	4.61	4.99	207,164
20 Jun 13	4.91000 -0.35	5.21	4.82	5.20	262,955
19 Jun 13	5.26000 +0.71	5.30	4.73	4.86	705,668
18 Jun 13	4.55000 -0.83	5.38	4.55	5.38	771,516
17 Jun 13	5.38000 -0.17	5.55	5.30	5.51	249,108
14 Jun 13	5.55000 +0.00	5.80	5.47	5.57	95,497
13 Jun 13	5.55000 -0.05	5.58	5.43	5.49	98,026
12 Jun 13	5.60000 -0.11	5.87	5.48	5.78	213,438
11 Jun 13	5.71000 +0.16	5.71	5.40	5.55	139,733
10 Jun 13	5.55000 -0.13	5.70	5.47	5.65	159,932
07 Jun 13	5.68000 -0.02	5.76	5.63	5.73	83,240
06 Jun 13	5.70000 -0.05	5.78	5.66	5.75	51,409
05 Jun 13	5.75000 +0.00	5.85	5.71	5.71	56,736
04 Jun 13	5.75000 +0.05	5.80	5.65	5.72	61,243
03 Jun 13	5.70000 -0.10	5.80	5.69	5.80	40,634
31 May 13	5.80000 -0.04	5.90	5.72	5.85	74,481
30 May 13	5.84000 +0.06	5.84	5.69	5.74	99,183
29 May 13	5.78000 -0.03	5.82	5.72	5.80	53,399
28 May 13	5.81000 +0.16	5.85	5.75	5.83	113,034
27 May 13	5.65000 -0.08	5.73	5.63	5.71	84,574
24 May 13	5.73000 -0.07	5.85	5.71	5.80	95,195
23 May 13	5.80000 -0.02	5.89	5.68	5.76	118,054
22 May 13	5.82000 -0.07	5.89	5.79	5.82	28,157
21 May 13	5.89000 +0.06	5.96	5.79	5.79	54,645
20 May 13	5.83000 +0.13	5.97	5.69	5.70	122,692
17 May 13	5.70000 -0.11	5.83	5.66	5.83	141,760
16 May 13	5.81000 +0.06	6.08	5.78	6.08	335,756
15 May 13	5.75000 +0.15	5.75	5.56	5.68	120,404
14 May 13	5.60000 -0.16	5.75	5.56	5.63	245,376
13 May 13	5.76000 +0.02	5.83	5.73	5.78	52,684
10 May 13	5.74000 +0.00	5.84	5.71	5.75	78,678
09 May 13	5.74000 -0.07	5.84	5.69	5.77	59,573
08 May 13	5.81000 -0.06	5.88	5.72	5.82	102,274
07 May 13	5.87000 -0.20	6.09	5.85	6.08	96,836
06 May 13	6.07000 +0.27	6.15	5.81	5.84	221,424
03 May 13	5.80000 +0.01	5.84	5.68	5.80	85,962
02 May 13	5.79000 +0.11	5.95	5.73	5.91	211,702
30 Apr 13	5.68000 -0.16	5.86	5.68	5.80	188,844
29 Apr 13	5.84000 -0.14	6.05	5.73	6.05	237,069
26 Apr 13	5.98000 -0.02	6.19	5.91	5.98	309,361
25 Apr 13	6.00000 -0.03	6.10	5.90	6.08	135,937
24 Apr 13	6.03000 -0.07	6.30	6.03	6.21	193,769
23 Apr 13	6.10000 +0.01	6.19	5.87	6.12	293,967
22 Apr 13	6.09000 +0.48	6.23	5.68	5.68	579,118
19 Apr 13	5.61010 -0.04	5.75	5.52	5.65	153,305
18 Apr 13	5.65000 -0.11	6.09	5.61	5.73	370,448
17 Apr 13	5.76000 -0.30	6.21	5.51	6.06	451,543
16 Apr 13	6.06000 -0.73	6.57	5.87	6.00	676,715
12 Apr 13	6.79000 +0.02	6.87	6.52	6.67	224,630
11 Apr 13	6.77000 -0.14	6.89	6.56	6.81	366,488
10 Apr 13	6.91000 -0.05	7.13	6.79	7.05	619,147
09 Apr 13	6.96000 +0.11	6.97	6.79	6.87	212,189
08 Apr 13	6.85000 +0.26	6.98	6.65	6.69	633,637
05 Apr 13	6.59000 +0.22	6.66	6.30	6.30	286,801
04 Apr 13	6.37000 +0.01	6.45	6.21	6.40	156,154
03 Apr 13	6.36000 -0.23	6.77	6.31	6.69	419,022
02 Apr 13	6.59000 +0.37	6.70	6.29	6.29	648,008
28 Mar 13	6.22000 +0.34	6.32	5.82	5.92	392,257
27 Mar 13	5.88000 -0.12	6.06	5.80	5.98	171,114
26 Mar 13	6.00000 +0.12	6.00	5.76	5.91	172,073
25 Mar 13	5.88000 +0.40	6.15	5.66	5.87	1,273,797
22 Mar 13	5.48000 +0.10	5.50	5.29	5.39	190,620
21 Mar 13	5.38000 +0.00	5.51	5.33	5.40	169,888
20 Mar 13	5.38000 +0.08	5.59	5.24	5.30	261,884
19 Mar 13	5.30000 -0.14	5.46	5.26	5.40	292,546
18 Mar 13	5.44000 -0.10	5.50	5.28	5.42	369,606
15 Mar 13	5.54000 -0.09	5.69	5.48	5.63	241,875
14 Mar 13	5.63010 +0.08	6.00	5.58	5.89	403,821
13 Mar 13	5.55000 -0.13	5.72	5.36	5.65	566,292
12 Mar 13	5.68000 -0.22	5.91	5.68	5.88	208,946
11 Mar 13	5.90000 -0.18	6.10	5.87	6.03	210,367
08 Mar 13	6.08000 +0.00	6.41	6.05	6.20	390,443
07 Mar 13	6.08000 +0.03	6.17	5.90	6.05	155,264
06 Mar 13	6.05000 +0.02	6.30	5.83	6.13	304,568
05 Mar 13	6.03000 +0.09	6.10	5.60	5.89	476,438
04 Mar 13	5.94000 -0.25	6.09	5.85	5.97	390,105
01 Mar 13	6.19000 -0.18	6.40	6.09	6.30	192,534
28 Feb 13	6.37000 +0.12	6.47	6.11	6.25	317,285
27 Feb 13	6.25000 -0.19	6.69	6.13	6.69	374,099
26 Feb 13	6.44000 -0.06	6.76	5.94	6.20	776,374
25 Feb 13	6.50000 +0.90	6.97	5.74	5.77	2,327,410
22 Feb 13	5.60000 -0.20	5.79	5.46	5.55	616,620
21 Feb 13	5.80000 -0.40	6.20	5.74	6.10	508,075
20 Feb 13	6.20000 -0.22	6.42	6.14	6.39	317,090
19 Feb 13	6.42000 -0.04	6.59	6.25	6.48	584,182
18 Feb 13	6.46000 +0.06	6.68	6.10	6.45	844,572
15 Feb 13	6.40000 -0.01	6.93	6.20	6.30	2,032,799
14 Feb 13	6.41000 +0.30	6.66	5.41	5.72	2,971,377
13 Feb 13	6.11000 -1.00	7.12	5.97	7.00	2,253,847
12 Feb 13	7.11000 +0.62	7.71	6.56	6.80	3,668,488
11 Feb 13	6.49000 +0.52	8.40	6.10	6.20	4,612,649
08 Feb 13	5.97000 +0.90	5.97	5.07	5.10	2,029,724
07 Feb 13	5.07000 +0.30	5.19	4.72	4.78	1,286,385
06 Feb 13	4.77000 +0.17	4.81	4.52	4.71	641,014
05 Feb 13	4.60010 +0.19	4.64	4.33	4.41	590,111
04 Feb 13	4.41000 +0.16	4.93	4.40	4.40	1,907,277
01 Feb 13	4.25000 +0.14	4.26	4.07	4.14	175,886
31 Jan 13	4.11000 -0.08	4.19	4.06	4.15	135,446
30 Jan 13	4.19000 +0.10	4.30	4.08	4.13	228,200
29 Jan 13	4.09000 -0.04	4.18	4.03	4.05	163,890
28 Jan 13	4.13000 -0.08	4.24	4.04	4.15	320,099
25 Jan 13	4.21000 +0.05	4.30	4.12	4.24	264,314
24 Jan 13	4.16000 +0.27	4.42	3.99	4.18	1,275,239
23 Jan 13	3.89000 -0.23	4.39	3.88	4.17	966,193
22 Jan 13	4.12000 +0.00	4.42	3.88	4.20	1,239,618
21 Jan 13	4.12000 +0.47	4.27	3.55	3.68	1,917,871
18 Jan 13	3.65000 +0.45	3.68	3.23	3.27	1,089,593
17 Jan 13	3.20000 +0.00	3.27	3.09	3.25	141,060
16 Jan 13	3.20000 +0.07	3.28	3.14	3.14	82,577
15 Jan 13	3.13000 -0.13	3.23	3.09	3.23	140,216
14 Jan 13	3.26000 -0.11	3.35	3.24	3.35	121,931
11 Jan 13	3.37000 +0.05	3.39	3.29	3.30	101,630
10 Jan 13	3.32000 -0.12	3.50	3.27	3.42	303,843
09 Jan 13	3.44000 +0.00	3.55	3.40	3.47	204,415
08 Jan 13	3.44000 +0.10	3.55	3.36	3.36	443,359
07 Jan 13	3.34000 +0.14	3.34	3.13	3.18	215,938
04 Jan 13	3.20000 +0.00	3.25	3.10	3.14	136,655
03 Jan 13	3.20000 -0.05	3.25	3.15	3.25	140,619
02 Jan 13	3.25000 +0.11	3.34	3.15	3.16	158,220
31 Dec 12	3.14000 +0.00	3.20	3.07	3.17	125,424
28 Dec 12	3.14000 -0.16	3.30	3.06	3.28	448,095
27 Dec 12	3.30000 +0.28	3.30	3.05	3.10	507,678
24 Dec 12	3.02000 +0.15	3.06	2.88	2.93	249,287
21 Dec 12	2.87000 +0.08	3.00	2.80	2.80	296,984
20 Dec 12	2.79000 +0.00	2.81	2.75	2.79	47,390
19 Dec 12	2.79000 -0.03	2.81	2.71	2.80	87,567
18 Dec 12	2.82000 +0.04	2.84	2.75	2.82	91,229
17 Dec 12	2.78000 +0.12	2.84	2.70	2.72	143,888
14 Dec 12	2.66000 -0.04	2.72	2.63	2.72	34,543
13 Dec 12	2.70000 -0.05	2.89	2.60	2.75	312,887
12 Dec 12	2.75000 +0.05	2.78	2.67	2.71	79,246
11 Dec 12	2.70000 +0.00	2.74	2.64	2.69	57,554
10 Dec 12	2.70000 -0.02	2.78	2.65	2.71	140,628
07 Dec 12	2.72000 +0.09	2.78	2.60	2.60	201,086
06 Dec 12	2.63000 +0.03	2.67	2.54	2.60	52,167
05 Dec 12	2.60000 +0.02	2.72	2.49	2.58	190,501
04 Dec 12	2.58000 -0.10	2.82	2.55	2.68	326,853
03 Dec 12	2.68000 +0.28	2.80	2.39	2.52	532,993
30 Nov 12	2.40000 -0.04	2.48	2.38	2.48	35,354
29 Nov 12	2.44000 +0.02	2.51	2.40	2.45	81,324
28 Nov 12	2.42000 +0.07	2.45	2.37	2.37	72,944
27 Nov 12	2.35000 +0.03	2.37	2.27	2.27	84,333
26 Nov 12	2.32000 -0.07	2.38	2.27	2.32	163,595
23 Nov 12	2.39000 -0.04	2.43	2.33	2.39	94,039
22 Nov 12	2.43000 -0.08	2.52	2.37	2.52	117,866
21 Nov 12	2.51000 +0.06	2.57	2.46	2.51	115,651
20 Nov 12	2.45000 -0.03	2.49	2.36	2.49	59,307
19 Nov 12	2.48000 -0.01	2.50	2.38	2.50	71,041
16 Nov 12	2.49000 -0.03	2.54	2.47	2.54	49,090
15 Nov 12	2.52000 +0.19	2.55	2.32	2.33	178,769
14 Nov 12	2.33000 -0.26	2.60	2.30	2.60	377,928
13 Nov 12	2.59000 +0.01	2.60	2.48	2.59	74,937
12 Nov 12	2.58000 +0.03	2.74	2.51	2.52	220,751
09 Nov 12	2.55010 -0.12	2.64	2.50	2.60	131,465
08 Nov 12	2.67000 +0.01	2.68	2.56	2.68	60,843
07 Nov 12	2.66000 -0.02	2.68	2.60	2.68	35,812
06 Nov 12	2.68000 -0.01	2.72	2.62	2.68	65,845
05 Nov 12	2.69000 -0.09	2.82	2.56	2.79	213,542
02 Nov 12	2.78000 -0.02	2.81	2.71	2.80	44,222
01 Nov 12	2.80000 -0.03	2.87	2.71	2.81	86,690
31 Oct 12	2.83000 +0.02	3.01	2.70	2.86	347,459
30 Oct 12	2.81000 +0.02	2.92	2.78	2.85	158,276
29 Oct 12	2.79000 -0.09	2.93	2.77	2.93	82,869
26 Oct 12	2.88000 +0.00	3.02	2.80	2.87	180,075
25 Oct 12	2.88000 +0.19	3.01	2.63	2.66	382,765
24 Oct 12	2.69000 -0.07	2.79	2.63	2.70	173,710
23 Oct 12	2.76000 -0.13	2.88	2.67	2.88	183,526
22 Oct 12	2.89000 +0.00	3.08	2.85	3.00	244,039
19 Oct 12	2.89000 -0.10	3.01	2.84	2.94	113,317
18 Oct 12	2.99000 +0.04	3.01	2.86	2.95	132,782
17 Oct 12	2.95000 -0.04	3.08	2.88	2.91	216,621
16 Oct 12	2.99000 -0.02	3.07	2.87	3.05	254,323
15 Oct 12	3.01000 +0.16	3.23	2.94	2.94	748,667
12 Oct 12	2.85000 +0.17	2.95	2.72	2.79	546,890
11 Oct 12	2.68000 +0.17	2.79	2.50	2.54	396,613
10 Oct 12	2.51000 -0.05	2.58	2.48	2.51	90,884
09 Oct 12	2.56010 +0.03	2.64	2.50	2.56	139,496
08 Oct 12	2.53000 +0.01	2.71	2.50	2.50	273,030
05 Oct 12	2.52000 -0.03	2.55	2.47	2.53	81,693
04 Oct 12	2.55010 +0.01	2.56	2.46	2.55	99,328
03 Oct 12	2.54000 +0.06	2.58	2.38	2.45	296,026
02 Oct 12	2.48000 -0.11	2.66	2.45	2.53	279,173
01 Oct 12	2.59000 -0.07	2.68	2.54	2.59	117,496
28 Sep 12	2.66000 -0.02	2.73	2.53	2.71	183,081
27 Sep 12	2.68000 -0.04	2.84	2.60	2.69	438,251
26 Sep 12	2.72000 -0.74	3.27	2.65	3.16	1,428,357
25 Sep 12	3.46000 -0.06	3.57	3.36	3.49	221,354
24 Sep 12	3.52000 +0.21	3.61	3.28	3.39	936,866
21 Sep 12	3.31000 +0.15	3.38	3.12	3.15	507,789
20 Sep 12	3.16000 +0.11	3.20	2.98	3.10	252,121
19 Sep 12	3.05000 -0.13	3.20	3.01	3.18	218,178
18 Sep 12	3.18000 +0.22	3.20	2.93	3.00	571,779
17 Sep 12	2.96000 +0.28	2.96	2.78	2.82	252,144
14 Sep 12	2.68000 -0.03	2.86	2.63	2.72	206,613
13 Sep 12	2.71000 -0.03	2.78	2.68	2.74	66,474
12 Sep 12	2.74000 +0.00	2.79	2.67	2.71	142,815
11 Sep 12	2.74000 -0.06	2.80	2.73	2.80	93,731
10 Sep 12	2.80000 +0.08	2.94	2.74	2.77	306,328
07 Sep 12	2.72000 -0.07	2.80	2.63	2.75	196,345
06 Sep 12	2.79000 -0.01	2.87	2.72	2.78	198,928
05 Sep 12	2.80000 -0.22	3.14	2.77	3.07	467,569
04 Sep 12	3.02000 +0.30	3.40	2.87	3.25	1,749,406
03 Sep 12	2.72000 -0.08	2.80	2.62	2.74	124,575
31 Aug 12	2.80000 +0.02	2.90	2.66	2.77	247,416
30 Aug 12	2.78000 +0.36	2.78	2.33	2.45	218,442
29 Aug 12	2.42000 +0.00	2.48	2.29	2.42	31,418
28 Aug 12	2.42000 -0.06	2.52	2.37	2.49	60,693
27 Aug 12	2.48000 +0.11	2.69	2.25	2.37	275,093
24 Aug 12	2.37000 -0.03	2.42	2.30	2.40	57,756
23 Aug 12	2.40000 +0.11	2.42	2.24	2.29	86,835
22 Aug 12	2.29000 -0.12	2.45	2.20	2.40	132,660
21 Aug 12	2.41000 +0.04	2.45	2.31	2.37	72,955
20 Aug 12	2.37000 +0.16	2.46	2.17	2.20	232,145
17 Aug 12	2.21000 +0.15	2.27	2.03	2.07	121,947
16 Aug 12	2.06000 -0.03	2.09	2.00	2.09	32,134
15 Aug 12	2.09000 +0.07	2.09	2.03	2.03	4,611
14 Aug 12	2.02000 +0.01	2.11	1.98	2.01	43,579
13 Aug 12	2.01000 -0.05	2.09	2.00	2.06	22,028
10 Aug 12	2.06000 -0.05	2.13	2.00	2.11	65,956
09 Aug 12	2.11000 -0.02	2.14	2.05	2.14	40,574
08 Aug 12	2.13000 +0.01	2.14	2.08	2.14	22,728
07 Aug 12	2.12000 -0.03	2.18	2.07	2.14	92,584
06 Aug 12	2.15000 +0.07	2.17	2.05	2.10	168,709
03 Aug 12	2.08000 +0.18	2.16	1.90	1.95	169,042
02 Aug 12	1.90000 +0.03	2.25	1.89	1.89	279,124
01 Aug 12	1.87000 -0.02	1.93	1.82	1.89	41,452
31 Jul 12	1.89000 +0.23	1.94	1.61	1.61	119,663
30 Jul 12	1.66000 -0.04	1.71	1.60	1.71	18,843
27 Jul 12	1.70000 +0.01	1.72	1.61	1.69	31,253
26 Jul 12	1.69000 -0.01	1.72	1.64	1.70	27,544
25 Jul 12	1.70000 -0.08	1.75	1.65	1.75	15,590
24 Jul 12	1.78000 -0.01	1.80	1.70	1.80	21,909
23 Jul 12	1.79000 -0.06	1.85	1.72	1.78	17,223
20 Jul 12	1.85000 +0.00	1.86	1.74	1.81	32,877
19 Jul 12	1.85000 -0.05	1.88	1.75	1.85	17,698
18 Jul 12	1.90000 +0.06	1.92	1.83	1.85	18,064
17 Jul 12	1.84000 -0.15	1.97	1.83	1.97	43,920
16 Jul 12	1.99000 -0.01	2.02	1.94	2.02	19,932
13 Jul 12	2.00000 +0.12	2.03	1.88	1.95	67,064
12 Jul 12	1.88000 -0.07	2.01	1.88	2.01	28,797
11 Jul 12	1.95000 -0.01	2.11	1.88	1.99	230,561
10 Jul 12	1.96000 +0.08	1.98	1.89	1.89	67,472
09 Jul 12	1.88000 -0.03	1.93	1.80	1.93	32,318
06 Jul 12	1.91000 +0.01	1.99	1.85	1.90	69,361
05 Jul 12	1.90000 +0.08	2.04	1.81	1.82	178,055
04 Jul 12	1.82000 -0.03	1.86	1.73	1.86	76,111
03 Jul 12	1.85000 +0.20	1.91	1.76	1.76	149,264
02 Jul 12	1.65000 +0.15	1.70	1.53	1.53	99,557
29 Jun 12	1.50000 +0.06	1.54	1.43	1.44	33,522
28 Jun 12	1.44000 -0.01	1.47	1.42	1.42	8,550
27 Jun 12	1.45000 -0.01	1.49	1.40	1.44	19,754
26 Jun 12	1.46000 +0.00	1.52	1.41	1.52	16,875
25 Jun 12	1.46000 -0.05	1.64	1.46	1.51	115,945
22 Jun 12	1.51000 +0.16	1.51	1.37	1.41	139,240
21 Jun 12	1.35000 -0.05	1.45	1.33	1.45	90,565
20 Jun 12	1.40000 -0.02	1.52	1.33	1.45	112,450
19 Jun 12	1.42000 -0.27	1.47	1.30	1.40	194,042
18 Jun 12	1.69000 +0.03	1.70	1.63	1.70	14,340
15 Jun 12	1.66000 -0.01	1.68	1.64	1.66	6,573
14 Jun 12	1.67000 +0.00	1.70	1.60	1.67	29,684
13 Jun 12	1.67000 +0.01	1.69	1.64	1.69	4,688
12 Jun 12	1.66000 -0.05	1.74	1.62	1.74	23,406
11 Jun 12	1.71000 +0.00	1.77	1.65	1.69	48,308
08 Jun 12	1.71000 +0.06	1.71	1.63	1.65	49,023
07 Jun 12	1.65000 +0.02	1.65	1.60	1.63	7,006
06 Jun 12	1.63000 -0.01	1.66	1.58	1.66	21,463
05 Jun 12	1.64000 -0.03	1.67	1.59	1.65	21,341
04 Jun 12	1.67000 -0.05	1.71	1.63	1.71	17,531
01 Jun 12	1.72000 -0.01	1.75	1.70	1.73	41,903
31 May 12	1.73000 -0.01	1.76	1.71	1.74	18,559
30 May 12	1.74000 -0.02	1.75	1.71	1.75	21,563
29 May 12	1.76000 -0.01	1.77	1.71	1.76	15,261
28 May 12	1.77000 +0.04	1.77	1.72	1.75	17,509
25 May 12	1.73000 +0.05	1.86	1.67	1.70	184,127
24 May 12	1.68000 +0.03	1.72	1.62	1.65	38,756
23 May 12	1.65000 +0.00	1.79	1.60	1.63	129,095
22 May 12	1.65000 +0.05	1.73	1.62	1.62	70,149
21 May 12	1.60000 +0.02	1.60	1.52	1.56	34,518
18 May 12	1.58000 -0.07	1.65	1.58	1.61	25,799
17 May 12	1.65000 +0.01	1.66	1.60	1.63	31,807
16 May 12	1.64000 -0.07	1.69	1.60	1.69	76,180
15 May 12	1.71000 +0.00	1.74	1.70	1.71	14,807
14 May 12	1.71000 -0.08	1.76	1.67	1.74	65,251
11 May 12	1.79000 +0.02	2.00	1.78	1.88	236,558
10 May 12	1.77000 -0.03	1.84	1.76	1.84	58,184
09 May 12	1.80000 +0.05	1.80	1.73	1.80	21,044
08 May 12	1.75000 -0.05	1.82	1.74	1.79	22,885
07 May 12	1.80000 +0.07	1.85	1.63	1.78	109,064
04 May 12	1.73000 -0.13	2.06	1.71	1.89	377,231
03 May 12	1.86000 -0.21	1.99	1.80	1.99	181,384
02 May 12	2.07000 -0.01	2.13	2.03	2.07	39,178
30 Apr 12	2.08000 -0.02	2.19	2.08	2.19	20,754
27 Apr 12	2.10000 +0.00	2.30	2.05	2.12	53,556
26 Apr 12	2.10000 -0.07	2.17	2.03	2.13	41,191
25 Apr 12	2.17000 +0.00	2.24	2.03	2.18	165,763
24 Apr 12	2.17000 -0.07	2.24	2.07	2.22	77,225
23 Apr 12	2.24000 -0.11	2.42	2.01	2.39	162,173
20 Apr 12	2.35000 +0.28	2.59	2.06	2.09	338,379
19 Apr 12	2.07000 +0.01	2.10	2.00	2.06	20,076
18 Apr 12	2.06000 -0.06	2.12	1.99	2.10	36,847
17 Apr 12	2.12000 +0.06	2.12	1.95	2.02	85,877
16 Apr 12	2.06000 -0.12	2.15	2.03	2.14	116,913
13 Apr 12	2.18000 -0.13	2.30	2.13	2.30	92,642
12 Apr 12	2.31000 +0.10	2.65	2.28	2.65	622,468
11 Apr 12	2.21000 -0.05	2.32	2.15	2.27	63,634
10 Apr 12	2.26000 -0.13	2.40	2.21	2.33	115,072
05 Apr 12	2.39000 -0.03	2.47	2.24	2.39	93,547
04 Apr 12	2.42000 -0.05	2.82	2.39	2.65	240,551
03 Apr 12	2.47000 -0.07	2.54	2.45	2.51	50,081
02 Apr 12	2.54000 -0.01	2.60	2.45	2.60	36,502
30 Mar 12	2.55010 +0.07	2.69	2.46	2.46	77,654
29 Mar 12	2.48000 -0.06	2.56	2.47	2.56	50,707
28 Mar 12	2.54000 -0.06	2.64	2.52	2.64	51,365
27 Mar 12	2.60000 +0.00	2.70	2.59	2.63	32,873
26 Mar 12	2.60000 +0.05	2.60	2.50	2.59	27,501
23 Mar 12	2.55010 -0.10	2.64	2.40	2.62	72,637
22 Mar 12	2.65000 -0.05	2.73	2.56	2.72	78,887
21 Mar 12	2.70000 -0.05	2.80	2.62	2.77	103,322
20 Mar 12	2.75000 +0.08	2.88	2.71	2.88	180,979
19 Mar 12	2.67000 +0.02	3.10	2.62	2.71	870,064
16 Mar 12	2.65000 +0.11	2.78	2.55	2.55	197,187
15 Mar 12	2.54000 -0.04	2.59	2.54	2.59	19,189
14 Mar 12	2.58000 +0.04	2.63	2.52	2.53	70,737
13 Mar 12	2.54000 -0.06	2.65	2.50	2.59	66,413
12 Mar 12	2.60000 -0.03	2.69	2.57	2.63	23,180
09 Mar 12	2.63000 -0.02	2.70	2.61	2.70	13,974
08 Mar 12	2.65000 +0.00	2.78	2.56	2.75	37,299
07 Mar 12	2.65000 -0.04	2.73	2.61	2.71	25,108
06 Mar 12	2.69000 -0.13	2.81	2.63	2.80	30,823
05 Mar 12	2.82000 +0.02	2.82	2.76	2.79	35,934
02 Mar 12	2.80000 +0.03	2.84	2.73	2.80	76,147
01 Mar 12	2.77000 +0.20	2.99	2.60	2.64	330,564
29 Feb 12	2.57010 -0.04	2.62	2.55	2.60	39,494
28 Feb 12	2.61000 -0.04	2.65	2.58	2.63	26,547
27 Feb 12	2.65000 -0.03	2.70	2.59	2.70	45,179
24 Feb 12	2.68000 -0.01	2.72	2.64	2.69	19,512
23 Feb 12	2.69000 -0.06	2.81	2.61	2.79	93,079
22 Feb 12	2.75000 +0.01	2.78	2.70	2.78	14,862
21 Feb 12	2.74000 +0.00	2.79	2.68	2.79	35,216
20 Feb 12	2.74000 +0.01	2.85	2.70	2.77	58,003
17 Feb 12	2.73000 +0.03	2.84	2.67	2.70	53,345
16 Feb 12	2.70000 -0.05	2.74	2.62	2.74	65,840
15 Feb 12	2.75000 -0.02	2.78	2.70	2.72	18,084
14 Feb 12	2.77000 -0.05	2.88	2.70	2.88	60,288
13 Feb 12	2.82000 +0.07	2.93	2.75	2.85	117,145
10 Feb 12	2.75000 -0.02	2.87	2.63	2.78	111,185
09 Feb 12	2.77000 -0.18	2.98	2.68	2.98	306,368
08 Feb 12	2.95000 +0.01	3.27	2.86	3.16	1,307,272
07 Feb 12	2.94000 +0.01	3.05	2.75	2.95	218,457
06 Feb 12	2.93000 -0.52	3.58	2.80	3.58	777,745
03 Feb 12	3.45000 +1.57	3.87	2.29	2.33	1,505,261
02 Feb 12	1.88000 +0.08	1.90	1.79	1.90	15,643
01 Feb 12	1.80000 -0.03	1.97	1.80	1.85	14,309
31 Jan 12	1.83000 +0.01	2.04	1.75	1.82	50,058
30 Jan 12	1.82000 -0.02	1.85	1.77	1.80	7,782
27 Jan 12	1.84000 -0.01	1.90	1.76	1.85	5,241
26 Jan 12	1.85000 +0.07	1.85	1.70	1.78	12,795
25 Jan 12	1.78000 -0.04	1.84	1.75	1.82	10,127
24 Jan 12	1.82000 +0.08	1.90	1.73	1.74	20,655
23 Jan 12	1.74000 -0.01	1.75	1.65	1.69	3,802
20 Jan 12	1.75000 -0.02	1.76	1.69	1.76	8,164
19 Jan 12	1.77000 +0.04	1.86	1.70	1.73	14,204
18 Jan 12	1.73000 -0.10	1.87	1.68	1.83	26,478
17 Jan 12	1.83000 -0.14	1.97	1.80	1.97	21,844
16 Jan 12	1.97000 +0.16	1.99	1.81	1.89	12,646
13 Jan 12	1.81000 -0.18	2.05	1.80	1.99	52,855
12 Jan 12	1.99000 +0.00	2.08	1.96	2.03	36,047
11 Jan 12	1.99000 -0.03	2.13	1.91	2.04	91,637
10 Jan 12	2.02000 +0.14	2.35	1.88	1.88	112,934
09 Jan 12	1.88000 +0.13	1.89	1.72	1.75	9,348
06 Jan 12	1.75000 +0.08	1.79	1.67	1.67	8,206
05 Jan 12	1.67000 -0.05	1.72	1.62	1.72	5,828
04 Jan 12	1.72000 -0.01	1.72	1.62	1.71	6,443
03 Jan 12	1.73000 +0.01	1.73	1.72	1.72	380
02 Jan 12	1.72000 +0.10	1.75	1.53	1.64	11,235
30 Dec 11	1.62000 +0.03	1.62	1.53	1.59	3,266
29 Dec 11	1.59000 -0.03	1.61	1.48	1.61	5,662
28 Dec 11	1.62000 +0.02	1.62	1.59	1.59	209
27 Dec 11	1.60000 +0.06	1.60	1.47	1.55	6,186
23 Dec 11	1.54010 +0.00	1.64	1.45	1.54	6,300
22 Dec 11	1.54010 -0.08	1.62	1.47	1.62	5,583
21 Dec 11	1.62000 +0.29	1.81	1.32	1.32	133,827
20 Dec 11	1.33000 +0.05	1.39	1.27	1.31	14,621
19 Dec 11	1.28000 -0.05	1.33	1.24	1.32	13,904
16 Dec 11	1.33000 -0.06	1.39	1.26	1.39	8,637
15 Dec 11	1.39000 -0.01	1.42	1.35	1.40	5,073
14 Dec 11	1.40000 -0.02	1.40	1.36	1.39	11,677
13 Dec 11	1.42000 -0.02	1.42	1.37	1.42	7,171
12 Dec 11	1.44000 -0.02	1.45	1.37	1.45	39,329
09 Dec 11	1.46000 -0.02	1.50	1.43	1.48	26,169
08 Dec 11	1.48000 +0.02	1.48	1.38	1.46	33,591
07 Dec 11	1.46000 +0.09	1.50	1.37	1.37	10,718
06 Dec 11	1.37000 -0.07	1.40	1.33	1.39	8,582
05 Dec 11	1.44000 -0.04	1.49	1.37	1.45	17,426
02 Dec 11	1.48000 +0.08	1.58	1.39	1.40	79,609
01 Dec 11	1.40000 +0.01	1.40	1.39	1.39	1,562
30 Nov 11	1.39000 +0.03	1.39	1.30	1.35	19,972
29 Nov 11	1.36000 -0.05	1.46	1.20	1.46	12,750
28 Nov 11	1.41000 +0.04	1.45	1.35	1.45	4,134
25 Nov 11	1.37000 +0.12	1.52	1.36	1.37	30,219
24 Nov 11	1.25000 +0.02	1.28	1.20	1.23	5,448
23 Nov 11	1.23000 +0.03	1.30	1.23	1.25	13,382
22 Nov 11	1.20000 -0.15	1.29	1.20	1.29	8,264
21 Nov 11	1.35000 -0.01	1.36	1.18	1.36	2,654
18 Nov 11	1.36000 -0.05	1.41	1.30	1.41	6,693
17 Nov 11	1.41000 -0.09	1.50	1.35	1.49	24,863
16 Nov 11	1.50000 +0.00	1.50	1.48	1.48	199
15 Nov 11	1.50000 -0.03	1.52	1.50	1.51	2,654
14 Nov 11	1.53010 +0.04	1.53	1.47	1.52	19,347
11 Nov 11	1.49000 +0.00	1.50	1.46	1.46	3,580
10 Nov 11	1.49000 +0.06	1.54	1.39	1.43	8,177
09 Nov 11	1.43000 -0.12	1.54	1.40	1.53	9,146
08 Nov 11	1.55000 -0.01	1.56	1.46	1.54	3,180
07 Nov 11	1.56000 -0.02	1.58	1.50	1.57	2,425
04 Nov 11	1.58000 -0.01	1.59	1.54	1.59	1,406
03 Nov 11	1.59000 -0.01	1.59	1.59	1.59	1,270
02 Nov 11	1.60000 +0.00	1.70	1.53	1.70	17,944
01 Nov 11	1.60000 -0.12	1.76	1.58	1.72	14,685
31 Oct 11	1.72000 -0.08	1.85	1.70	1.80	7,243
28 Oct 11	1.80000 -0.05	1.95	1.76	1.85	9,309
27 Oct 11	1.85000 +0.02	1.90	1.76	1.83	3,223
26 Oct 11	1.83000 -0.02	1.88	1.78	1.88	2,675
25 Oct 11	1.85000 -0.04	1.89	1.80	1.87	4,254
24 Oct 11	1.89000 -0.01	1.90	1.88	1.90	4,976
21 Oct 11	1.90000 +0.06	1.90	1.84	1.84	4,111
20 Oct 11	1.84000 -0.04	1.92	1.80	1.88	19,717
19 Oct 11	1.88000 +0.03	1.88	1.81	1.84	1,874
18 Oct 11	1.85000 +0.00	1.85	1.83	1.84	647
17 Oct 11	1.85000 -0.03	1.93	1.85	1.87	4,475
14 Oct 11	1.88000 -0.02	1.93	1.85	1.90	4,449
13 Oct 11	1.90000 +0.00	1.94	1.86	1.90	13,551
12 Oct 11	1.90000 -0.01	1.92	1.90	1.92	3,023
11 Oct 11	1.91000 -0.11	2.00	1.83	1.99	44,666
10 Oct 11	2.02000 -0.03	2.07	1.99	2.07	9,165
07 Oct 11	2.05000 +0.07	2.10	2.01	2.05	21,966
06 Oct 11	1.98000 -0.09	2.09	1.91	2.07	6,968
05 Oct 11	2.07000 -0.18	2.27	1.90	2.27	29,287
04 Oct 11	2.25000 -0.02	2.27	2.15	2.26	5,949
03 Oct 11	2.27000 -0.05	2.30	2.19	2.29	3,202
30 Sep 11	2.32000 +0.07	2.38	2.24	2.24	3,553
29 Sep 11	2.25000 +0.00	2.35	2.16	2.25	5,484
28 Sep 11	2.25000 -0.07	2.35	2.15	2.20	21,939
27 Sep 11	2.32000 +0.03	2.50	2.29	2.29	90,207
26 Sep 11	2.29000 +0.02	2.30	2.21	2.25	1,678
23 Sep 11	2.27000 -0.01	2.28	2.18	2.28	8,741
22 Sep 11	2.28000 -0.12	2.38	2.20	2.38	11,850
21 Sep 11	2.40000 -0.04	2.42	2.38	2.42	2,349
20 Sep 11	2.44000 +0.00	2.44	2.40	2.44	4,163
19 Sep 11	2.44000 -0.05	2.45	2.43	2.45	787
16 Sep 11	2.49000 +0.05	2.50	2.40	2.44	19,509
15 Sep 11	2.44000 -0.05	2.49	2.35	2.49	3,032
14 Sep 11	2.49000 +0.09	2.50	2.32	2.40	4,366
13 Sep 11	2.40000 -0.03	2.50	2.31	2.50	7,255
12 Sep 11	2.43000 -0.06	2.52	2.30	2.49	5,242
09 Sep 11	2.49000 -0.01	2.51	2.45	2.49	3,447
08 Sep 11	2.50000 -0.10	2.63	2.45	2.60	13,342
07 Sep 11	2.60000 -0.04	2.78	2.56	2.64	11,611
06 Sep 11	2.64000 +0.00	2.70	2.55	2.70	2,141
05 Sep 11	2.64000 +0.03	2.65	2.56	2.59	5,545
02 Sep 11	2.61000 -0.12	2.72	2.56	2.72	1,125
01 Sep 11	2.73000 +0.01	2.75	2.70	2.72	407
31 Aug 11	2.72000 +0.02	2.73	2.70	2.70	1,614
30 Aug 11	2.70000 -0.10	2.78	2.65	2.78	3,539
29 Aug 11	2.80000 +0.12	2.80	2.68	2.68	3,184
26 Aug 11	2.68000 +0.06	2.68	2.60	2.60	95
25 Aug 11	2.62000 +0.00	2.80	2.61	2.61	13,099
24 Aug 11	2.62000 -0.01	2.62	2.52	2.62	5,755
23 Aug 11	2.63000 +0.08	2.69	2.55	2.55	11,657
22 Aug 11	2.55010 -0.12	2.68	2.54	2.67	2,642
19 Aug 11	2.67000 -0.16	2.74	2.59	2.73	10,038
18 Aug 11	2.83000 -0.07	2.89	2.66	2.89	2,628
17 Aug 11	2.90000 +0.05	2.92	2.66	2.84	5,287
16 Aug 11	2.85000 +0.15	2.95	2.64	2.69	30,301
15 Aug 11	2.70000 +0.05	2.70	2.70	2.70	386
12 Aug 11	2.65000 +0.06	2.69	2.46	2.59	4,785
11 Aug 11	2.59000 -0.03	2.65	2.45	2.57	5,274
10 Aug 11	2.62000 -0.02	2.73	2.50	2.62	11,466
09 Aug 11	2.64000 +0.09	2.74	2.55	2.74	3,173
08 Aug 11	2.55010 -0.21	2.74	2.36	2.48	9,672
05 Aug 11	2.76000 +0.01	2.82	2.55	2.75	1,036
04 Aug 11	2.75000 +0.03	3.06	2.62	2.99	2,564
03 Aug 11	2.72000 -0.11	2.75	2.55	2.55	8,214
02 Aug 11	2.83000 -0.10	2.93	2.76	2.91	14,050
01 Aug 11	2.93000 -0.19	3.27	2.83	3.14	41,761
29 Jul 11	3.12000 -0.16	3.27	3.05	3.20	7,152
28 Jul 11	3.28000 -0.10	3.47	3.28	3.38	2,029
27 Jul 11	3.38000 +0.00	3.44	3.36	3.38	2,735
26 Jul 11	3.38000 +0.00	3.44	3.36	3.38	9,372
25 Jul 11	3.38000 -0.06	3.56	3.38	3.56	2,630
22 Jul 11	3.44000 -0.05	3.50	3.32	3.49	10,003
21 Jul 11	3.49000 -0.07	3.52	3.35	3.52	7,682
20 Jul 11	3.56000 +0.05	3.58	3.50	3.51	8,169
19 Jul 11	3.51000 -0.05	3.56	3.32	3.56	7,828
18 Jul 11	3.56000 -0.20	3.74	3.31	3.65	10,949
15 Jul 11	3.76000 -0.09	3.84	3.71	3.80	2,379
14 Jul 11	3.85000 +0.00	3.85	3.80	3.85	797
13 Jul 11	3.85000 -0.14	4.00	3.76	3.99	16,044
12 Jul 11	3.99000 +0.05	4.00	3.72	3.95	13,216
11 Jul 11	3.94000 -0.03	4.09	3.85	3.99	15,611
08 Jul 11	3.97000 -0.02	4.00	3.97	3.99	6,192
07 Jul 11	3.99000 -0.02	4.09	3.95	4.02	22,679
06 Jul 11	4.01000 +0.01	4.07	3.96	4.00	19,289
05 Jul 11	4.00000 +0.10	4.09	3.81	3.91	37,905
04 Jul 11	3.90000 +0.10	3.95	3.80	3.80	3,781
01 Jul 11	3.80000 -0.08	3.94	3.75	3.94	5,291
30 Jun 11	3.88000 +0.13	3.88	3.72	3.75	1,505
29 Jun 11	3.75000 +0.11	3.79	3.61	3.67	5,464
28 Jun 11	3.64000 -0.14	3.79	3.61	3.78	7,503
27 Jun 11	3.78000 -0.01	3.89	3.64	3.79	5,905
24 Jun 11	3.79000 -0.09	3.93	3.75	3.88	12,591
23 Jun 11	3.88000 -0.03	3.94	3.85	3.90	6,528
22 Jun 11	3.91000 -0.03	3.94	3.85	3.90	4,532
21 Jun 11	3.94000 +0.09	4.00	3.85	3.85	24,452
20 Jun 11	3.85000 -0.03	3.88	3.71	3.88	20,825
17 Jun 11	3.88000 +0.38	4.38	3.49	3.49	253,403
16 Jun 11	3.50000 +0.00	3.50	3.39	3.50	2,541
15 Jun 11	3.50000 -0.19	3.68	3.50	3.68	3,267
14 Jun 11	3.69000 -0.01	3.80	3.50	3.64	11,264
13 Jun 11	3.70000 -0.10	3.83	3.60	3.80	10,913
10 Jun 11	3.80000 -0.08	3.84	3.78	3.84	1,936
09 Jun 11	3.88000 +0.08	3.88	3.80	3.80	53
08 Jun 11	3.80000 +0.00	3.80	3.80	3.80	157
07 Jun 11	3.80000 -0.04	3.88	3.70	3.80	8,299
06 Jun 11	3.84000 -0.04	3.89	3.75	3.77	1,949
03 Jun 11	3.88000 +0.08	3.89	3.76	3.80	2,211
02 Jun 11	3.80000 -0.09	4.05	3.75	3.89	39,469
01 Jun 11	3.89000 +0.05	3.89	3.84	3.84	677
31 May 11	3.84000 -0.01	3.85	3.80	3.85	2,477
30 May 11	3.85000 +0.00	3.85	3.75	3.85	2,085
27 May 11	3.85000 -0.02	3.86	3.75	3.86	3,044
26 May 11	3.87000 +0.02	3.87	3.80	3.80	478
25 May 11	3.85000 -0.02	3.87	3.71	3.87	6,824
24 May 11	3.87000 +0.00	3.87	3.86	3.87	2,602
23 May 11	3.87000 +0.12	3.90	3.76	3.90	1,269
20 May 11	3.75000 -0.18	4.29	3.75	3.93	107,051
19 May 11	3.93000 -0.01	3.93	3.87	3.92	422
18 May 11	3.94000 -0.03	3.96	3.86	3.96	417
17 May 11	3.97000 +0.00	3.97	3.97	3.97	53
16 May 11	3.97000 +0.00	3.98	3.83	3.88	4,115
13 May 11	3.97000 +0.03	3.97	3.87	3.94	897
12 May 11	3.94000 -0.02	3.94	3.86	3.94	1,042
11 May 11	3.96000 -0.01	3.96	3.96	3.96	105
10 May 11	3.97000 +0.00	3.97	3.83	3.97	1,304
09 May 11	3.97000 +0.03	3.97	3.93	3.93	105
06 May 11	3.94000 -0.01	3.98	3.85	3.90	1,829
05 May 11	3.95000 -0.03	3.99	3.84	3.99	2,748
04 May 11	3.98000 +0.08	3.98	3.90	3.90	6,899
03 May 11	3.90000 +0.00	3.90	3.82	3.90	5,317
02 May 11	3.90000 -0.10	3.98	3.88	3.92	4,039
29 Apr 11	4.00000 -0.09	4.09	3.92	4.09	5,371
28 Apr 11	4.09000 -0.05	4.15	4.00	4.04	2,187
27 Apr 11	4.14000 -0.06	4.18	4.05	4.17	2,280
26 Apr 11	4.20000 -0.09	4.20	3.80	4.15	15,936
21 Apr 11	4.29000 -0.03	4.30	4.20	4.29	2,888
20 Apr 11	4.32000 -0.11	4.43	4.25	4.43	3,925
19 Apr 11	4.43000 -0.04	4.47	4.22	4.47	10,054
18 Apr 11	4.47000 -0.05	4.50	4.41	4.50	2,606
15 Apr 11	4.52000 +0.00	4.52	4.47	4.51	4,028
14 Apr 11	4.52000 +0.00	4.55	4.40	4.52	5,297
13 Apr 11	4.52000 +0.02	4.53	4.40	4.41	2,608
12 Apr 11	4.50000 -0.06	4.56	4.41	4.50	4,236
11 Apr 11	4.56000 -0.01	4.56	4.41	4.55	2,035
08 Apr 11	4.57000 +0.00	4.57	4.41	4.42	1,884
07 Apr 11	4.57000 +0.00	4.57	4.33	4.55	749
06 Apr 11	4.57000 -0.01	4.57	4.57	4.57	105
05 Apr 11	4.58000 +0.07	4.58	4.51	4.51	1,333
04 Apr 11	4.51000 -0.09	4.60	4.42	4.59	3,175
01 Apr 11	4.60010 +0.00	4.60	4.45	4.60	5,263
31 Mar 11	4.60010 +0.00	4.60	4.53	4.59	1,876
30 Mar 11	4.60010 +0.02	4.60	4.43	4.57	67,358
29 Mar 11	4.58000 +0.00	4.58	4.51	4.58	6,393
28 Mar 11	4.58000 -0.02	4.60	4.51	4.51	7,362
25 Mar 11	4.60010 +0.31	4.72	4.28	4.28	54,982
24 Mar 11	4.29000 +0.00	4.30	4.20	4.29	11,491
23 Mar 11	4.29000 +0.00	4.30	4.20	4.24	2,715
22 Mar 11	4.29000 -0.05	4.38	4.20	4.38	1,615
21 Mar 11	4.34000 -0.03	4.38	4.19	4.37	17,908
18 Mar 11	4.37000 -0.03	4.67	4.18	4.59	35,273
17 Mar 11	4.40000 +0.21	5.00	4.36	4.86	48,619
16 Mar 11	4.19000 +0.14	4.19	4.00	4.05	5,021
15 Mar 11	4.05000 -0.37	4.57	4.00	4.42	13,107
14 Mar 11	4.42000 -0.13	4.49	4.32	4.32	3,643
11 Mar 11	4.55000 +0.04	4.63	4.42	4.43	3,566
10 Mar 11	4.51000 -0.29	4.75	4.45	4.75	10,741
09 Mar 11	4.80000 -0.16	4.86	4.75	4.76	8,722
08 Mar 11	4.96000 -0.02	5.00	4.77	4.90	3,695
07 Mar 11	4.98000 +0.03	5.15	4.86	5.09	10,363
04 Mar 11	4.95000 -0.35	5.60	4.66	5.50	88,536
03 Mar 11	5.30000 +1.14	5.93	4.10	4.10	104,612
02 Mar 11	4.16000 -0.02	4.21	4.10	4.21	846
01 Mar 11	4.18000 +0.24	4.22	4.00	4.00	11,909
28 Feb 11	3.94000 +0.08	3.99	3.86	3.86	1,043
25 Feb 11	3.86000 -0.13	3.99	3.86	3.98	2,779
24 Feb 11	3.99000 +0.00	3.99	3.99	3.99	105
23 Feb 11	3.99000 -0.04	4.01	3.93	4.01	2,097
22 Feb 11	4.03000 -0.01	4.03	3.94	4.03	793
21 Feb 11	4.04000 +0.00	4.05	3.94	4.04	1,645
18 Feb 11	4.04000 -0.03	4.06	3.91	4.06	5,940
17 Feb 11	4.07000 -0.01	4.07	4.00	4.06	396
16 Feb 11	4.08000 +0.03	4.09	3.95	4.04	5,191
15 Feb 11	4.05000 -0.07	4.12	4.00	4.12	2,876
14 Feb 11	4.12000 -0.07	4.18	4.12	4.18	344
11 Feb 11	4.19000 -0.04	4.23	4.11	4.23	605
10 Feb 11	4.23000 +0.09	4.29	4.23	4.29	896
09 Feb 11	4.14000 +0.00	4.14	4.14	4.14	1
08 Feb 11	4.14000 -0.09	4.23	4.06	4.23	11,622
07 Feb 11	4.23000 -0.09	4.29	4.20	4.29	555
04 Feb 11	4.32000 +0.03	4.32	4.28	4.28	345
03 Feb 11	4.29000 +0.11	4.29	4.20	4.20	1,596
02 Feb 11	4.18000 +0.00	4.18	4.18	4.18	1
01 Feb 11	4.18000 -0.05	4.23	4.12	4.23	5,750
31 Jan 11	4.23000 +0.05	4.29	4.23	4.29	853
28 Jan 11	4.18000 +0.00	4.18	4.15	4.18	7,128
27 Jan 11	4.18000 -0.01	4.19	4.07	4.19	3,136
26 Jan 11	4.19000 -0.09	4.28	4.03	4.28	17,177
25 Jan 11	4.28000 +0.01	4.28	4.27	4.27	105
24 Jan 11	4.27000 +0.02	4.28	4.17	4.25	1,134
21 Jan 11	4.25000 +0.10	4.25	4.17	4.17	1,146
20 Jan 11	4.15000 -0.14	4.28	4.07	4.28	4,812
19 Jan 11	4.29000 +0.04	4.33	4.15	4.33	2,709
18 Jan 11	4.25000 -0.18	4.42	4.22	4.42	4,920
17 Jan 11	4.43000 +0.05	4.43	4.43	4.43	107
14 Jan 11	4.38000 +0.03	4.39	4.35	4.35	1,610
13 Jan 11	4.35000 -0.04	4.43	4.28	4.39	1,768
12 Jan 11	4.39000 -0.04	4.42	4.23	4.42	2,995
11 Jan 11	4.43000 +0.08	4.43	4.25	4.34	2,158
10 Jan 11	4.35000 -0.09	4.40	4.35	4.40	2,238
07 Jan 11	4.44000 +0.16	4.56	4.30	4.31	14,060
06 Jan 11	4.28000 +0.11	4.30	4.14	4.17	1,994
05 Jan 11	4.17000 -0.02	4.23	4.17	4.23	2,129
04 Jan 11	4.19000 +0.01	4.25	4.10	4.19	2,275
03 Jan 11	4.18000 +0.03	4.35	4.07	4.35	43,783
31 Dec 10	4.15000 -0.05	4.34	4.15	4.20	1,587
30 Dec 10	4.20000 +0.00	4.32	4.20	4.20	1,147
29 Dec 10	4.20000 -0.19	4.39	4.09	4.39	7,374
28 Dec 10	4.39000 -0.11	4.48	4.20	4.48	18,999
27 Dec 10	4.50000 -0.07	4.60	4.39	4.50	5,026
24 Dec 10	4.57000 +0.07	4.59	4.37	4.50	18,505
23 Dec 10	4.50000 -0.12	4.65	4.36	4.50	10,383
22 Dec 10	4.62000 -0.02	4.64	4.50	4.63	4,720
21 Dec 10	4.64000 -0.13	4.74	4.58	4.61	3,821
20 Dec 10	4.77000 -0.02	4.92	4.60	4.80	11,409
17 Dec 10	4.79000 -0.07	4.79	4.63	4.79	1,799
16 Dec 10	4.86000 +0.00	4.89	4.86	4.89	765
15 Dec 10	4.86000 +0.04	4.88	4.85	4.88	311
14 Dec 10	4.82000 -0.11	4.92	4.62	4.92	9,992
13 Dec 10	4.93000 +0.03	4.96	4.77	4.90	20,681
10 Dec 10	4.90000 -0.05	4.94	4.80	4.94	480
09 Dec 10	4.95000 +0.06	4.95	4.89	4.89	1,562
08 Dec 10	4.89000 -0.05	4.95	4.76	4.94	1,761
07 Dec 10	4.94000 -0.01	5.00	4.72	4.94	135,445
06 Dec 10	4.95000 +0.02	4.95	4.88	4.95	1,100
03 Dec 10	4.93000 -0.02	4.94	4.84	4.94	1,249
02 Dec 10	4.95000 -0.03	4.97	4.95	4.97	125
01 Dec 10	4.98000 -0.02	4.98	4.98	4.98	1
30 Nov 10	5.00000 +0.00	5.00	4.86	4.95	703
29 Nov 10	5.00000 +0.01	5.00	4.85	4.99	1,604
26 Nov 10	4.99000 +0.03	5.00	4.86	4.99	2,152
25 Nov 10	4.96000 -0.04	4.99	4.86	4.99	1,224
24 Nov 10	5.00000 +0.00	5.09	4.85	4.99	2,886
23 Nov 10	5.00000 -0.09	5.01	4.95	5.01	1,707
22 Nov 10	5.09000 -0.03	5.09	4.90	5.00	3,557
19 Nov 10	5.12000 +0.13	5.20	4.84	4.98	7,010
18 Nov 10	4.99000 +0.00	4.99	4.99	4.99	1
17 Nov 10	4.99000 -0.01	4.99	4.95	4.95	563
16 Nov 10	5.00000 -0.04	5.00	4.95	5.00	2,171
15 Nov 10	5.04000 -0.01	5.05	4.80	4.95	1,396
12 Nov 10	5.05000 -0.04	5.09	4.82	5.09	1,647
11 Nov 10	5.09000 -0.08	5.17	4.85	5.17	6,970
10 Nov 10	5.17000 -0.02	5.18	5.00	5.18	1,500
09 Nov 10	5.19000 -0.04	5.22	4.92	5.22	4,511
08 Nov 10	5.23000 +0.09	5.24	5.05	5.11	1,325
05 Nov 10	5.14000 +0.15	5.19	4.90	4.99	1,973
04 Nov 10	4.99000 -0.10	5.08	4.75	4.88	10,483
03 Nov 10	5.09000 -0.01	5.10	4.80	5.00	8,816
02 Nov 10	5.10000 -0.10	5.33	4.86	5.20	11,425
01 Nov 10	5.20000 -0.17	5.37	5.12	5.37	2,321
29 Oct 10	5.37000 +0.15	5.38	5.12	5.14	5,812
28 Oct 10	5.22000 -0.28	5.50	5.01	5.50	11,175
27 Oct 10	5.50000 -0.09	5.59	5.39	5.58	3,751
26 Oct 10	5.59000 -0.11	5.67	5.45	5.67	7,810
25 Oct 10	5.70000 -0.07	5.97	5.52	5.76	9,493
22 Oct 10	5.77000 -0.04	5.77	5.75	5.77	796
21 Oct 10	5.81000 -0.08	5.86	5.70	5.86	677
20 Oct 10	5.89000 -0.01	5.93	5.70	5.90	3,383
19 Oct 10	5.90000 +0.00	5.90	5.90	5.90	1
18 Oct 10	5.90000 +0.01	5.97	5.80	5.80	459
15 Oct 10	5.89000 +0.09	5.91	5.71	5.80	11,831
14 Oct 10	5.80000 -0.10	5.90	5.76	5.90	2,072
13 Oct 10	5.90000 -0.08	5.98	5.78	5.98	12,799
12 Oct 10	5.98000 -0.02	5.98	5.95	5.98	417
11 Oct 10	6.00000 -0.06	6.06	5.88	6.06	3,456
08 Oct 10	6.06000 +0.10	6.09	5.92	5.96	10,870
07 Oct 10	5.96000 -0.01	6.05	5.95	5.97	1,765
06 Oct 10	5.97000 -0.14	6.12	5.96	6.12	3,396
05 Oct 10	6.11000 -0.04	6.15	5.91	6.15	5,454
04 Oct 10	6.15000 -0.01	6.15	5.70	6.15	5,089
01 Oct 10	6.16000 -0.01	6.19	6.05	6.17	3,908
30 Sep 10	6.17000 +0.00	6.17	6.05	6.17	22,195
29 Sep 10	6.17000 +0.00	6.17	6.09	6.16	20,712
28 Sep 10	6.17000 +0.00	6.18	6.13	6.13	204
27 Sep 10	6.17000 +0.04	6.18	6.11	6.18	1,521
24 Sep 10	6.13000 -0.02	6.25	6.11	6.20	8,835
23 Sep 10	6.15000 -0.11	6.19	6.11	6.15	2,865
22 Sep 10	6.26000 +0.06	6.26	6.13	6.20	18,327
21 Sep 10	6.20000 -0.05	6.29	6.06	6.20	86,793
20 Sep 10	6.25000 +0.35	6.69	6.20	6.22	35,074
17 Sep 10	5.90000 -0.06	5.95	5.90	5.94	1,312
16 Sep 10	5.96000 +0.00	5.96	5.96	5.96	1
15 Sep 10	5.96000 +0.00	5.96	5.96	5.96	1
14 Sep 10	5.96000 +0.00	5.96	5.96	5.96	1
13 Sep 10	5.96000 +0.02	5.96	5.80	5.88	397
10 Sep 10	5.94000 -0.06	6.00	5.90	6.00	2,022
09 Sep 10	6.00000 +0.12	6.40	5.91	5.91	10,958
08 Sep 10	5.88000 +0.08	5.89	5.75	5.80	456
07 Sep 10	5.80000 +0.00	5.80	5.75	5.80	6,782
06 Sep 10	5.80000 +0.00	5.80	5.70	5.80	1,479
03 Sep 10	5.80000 +0.03	5.80	5.77	5.78	157
02 Sep 10	5.77000 -0.02	5.79	5.76	5.79	438
01 Sep 10	5.79000 -0.01	5.81	5.79	5.80	2,457
31 Aug 10	5.80000 +0.02	5.80	5.71	5.79	2,562
30 Aug 10	5.78000 +0.00	5.79	5.78	5.79	47
27 Aug 10	5.78000 -0.01	5.78	5.77	5.77	61
26 Aug 10	5.79000 +0.03	5.79	5.76	5.76	1,146
25 Aug 10	5.76000 -0.02	5.78	5.65	5.78	920
24 Aug 10	5.78000 +0.00	5.78	5.70	5.76	1,585
23 Aug 10	5.78000 -0.01	5.78	5.71	5.77	5,212
20 Aug 10	5.79000 +0.00	5.79	5.79	5.79	105
19 Aug 10	5.79000 +0.04	5.89	5.72	5.76	4,111
18 Aug 10	5.75000 -0.10	5.89	5.75	5.85	13,163
17 Aug 10	5.85000 -0.04	5.85	5.72	5.84	294
16 Aug 10	5.89000 +0.01	5.91	5.80	5.88	278
13 Aug 10	5.88000 -0.01	5.89	5.65	5.89	1,468
12 Aug 10	5.89000 +0.00	5.90	5.65	5.89	2,576
11 Aug 10	5.89000 -0.02	5.89	5.63	5.89	660
10 Aug 10	5.91000 +0.01	5.91	5.80	5.90	547
09 Aug 10	5.90000 -0.01	5.90	5.90	5.90	1
06 Aug 10	5.91000 +0.00	5.91	5.91	5.91	1
05 Aug 10	5.91000 -0.02	5.92	5.80	5.92	588
04 Aug 10	5.93000 +0.08	5.93	5.66	5.80	1,207
03 Aug 10	5.85000 +0.00	5.85	5.85	5.85	1
02 Aug 10	5.85000 +0.00	5.85	5.85	5.85	1
30 Jul 10	5.85000 -0.09	5.85	5.85	5.85	833
29 Jul 10	5.94000 +0.15	5.94	5.79	5.79	6
28 Jul 10	5.79000 +0.00	5.80	5.57	5.79	3,008
27 Jul 10	5.79000 -0.11	5.90	5.79	5.90	105
26 Jul 10	5.90000 +0.00	5.90	5.90	5.90	1
23 Jul 10	5.90000 +0.11	5.90	5.75	5.79	418
22 Jul 10	5.79000 -0.12	5.89	5.60	5.88	7,400
21 Jul 10	5.91000 -0.07	5.99	5.71	5.99	588
20 Jul 10	5.98000 -0.01	5.98	5.98	5.98	53
19 Jul 10	5.99000 +0.14	5.99	5.85	5.85	53
16 Jul 10	5.85000 -0.15	6.00	5.85	6.00	521
15 Jul 10	6.00000 +0.00	6.00	6.00	6.00	105
14 Jul 10	6.00000 +0.02	6.00	5.98	5.98	209
13 Jul 10	5.98000 +0.06	5.98	5.92	5.92	1
12 Jul 10	5.92000 +0.07	5.99	5.92	5.99	994
09 Jul 10	5.85000 +0.00	5.85	5.70	5.71	1,538
08 Jul 10	5.85000 +0.00	5.85	5.84	5.84	1,146
07 Jul 10	5.85000 -0.05	5.90	5.85	5.90	313
06 Jul 10	5.90000 +0.00	5.90	5.89	5.89	709
05 Jul 10	5.90000 +0.10	5.90	5.62	5.79	417
02 Jul 10	5.80000 +0.15	5.80	5.60	5.80	5,457
01 Jul 10	5.65000 -0.15	5.89	5.61	5.80	403
30 Jun 10	5.80000 -0.09	5.90	5.80	5.89	417
29 Jun 10	5.89000 -0.01	5.89	5.89	5.89	313
28 Jun 10	5.90000 -0.04	5.90	5.90	5.90	105
25 Jun 10	5.94000 -0.01	5.94	5.94	5.94	1
24 Jun 10	5.95000 +0.00	5.95	5.95	5.95	1,374
23 Jun 10	5.95000 +0.00	5.95	5.94	5.94	105
22 Jun 10	5.95000 +0.01	5.95	5.94	5.94	261
21 Jun 10	5.94000 +0.00	5.94	5.94	5.94	313
18 Jun 10	5.94000 -0.02	5.94	5.73	5.94	402
17 Jun 10	5.96000 +0.11	6.00	5.80	5.85	1,973
16 Jun 10	5.85000 -0.05	5.89	5.85	5.89	1,511
15 Jun 10	5.90000 -0.09	5.99	5.85	5.99	683
14 Jun 10	5.99000 -0.05	6.00	5.86	6.00	766
11 Jun 10	6.04000 +0.08	6.04	5.73	5.96	714
10 Jun 10	5.96000 +0.01	5.96	5.95	5.96	625
09 Jun 10	5.95000 -0.05	5.99	5.95	5.99	175
08 Jun 10	6.00000 +0.00	6.09	5.99	6.00	563
07 Jun 10	6.00000 -0.10	6.10	6.00	6.00	948
04 Jun 10	6.10000 -0.08	6.14	6.00	6.14	1,707
03 Jun 10	6.18000 -0.02	6.20	6.00	6.00	532
02 Jun 10	6.20000 -0.05	6.24	6.20	6.24	105
01 Jun 10	6.25000 +0.25	6.25	6.00	6.00	139
31 May 10	6.00000 +0.10	6.00	5.90	5.90	67
28 May 10	5.90000 +0.00	5.90	5.90	5.90	1
27 May 10	5.90000 -0.01	5.91	5.90	5.91	364
26 May 10	5.91000 +0.19	5.91	5.72	5.73	188
25 May 10	5.72000 -0.06	5.73	5.60	5.73	1,631
24 May 10	5.78000 -0.10	5.88	5.78	5.88	573
21 May 10	5.88000 +0.18	5.88	5.70	5.70	316
20 May 10	5.70000 -0.20	5.92	5.70	5.90	2,131
19 May 10	5.90000 -0.11	6.01	5.80	6.01	3,125
18 May 10	6.01000 +0.00	6.01	5.80	6.01	3,777
17 May 10	6.01000 -0.02	6.15	6.01	6.02	1,484
14 May 10	6.03000 -0.11	6.15	6.03	6.15	1,999
13 May 10	6.14000 -0.15	6.28	6.10	6.28	1,747
12 May 10	6.29000 +0.09	6.29	6.10	6.11	2,843
11 May 10	6.20000 -0.10	6.44	6.12	6.30	1,151
10 May 10	6.30000 +0.01	6.59	6.30	6.59	313
07 May 10	6.29000 -0.19	6.48	6.10	6.48	2,355
06 May 10	6.48000 +0.09	6.50	6.20	6.39	7,994
05 May 10	6.39000 -0.18	6.54	6.12	6.54	3,504
04 May 10	6.57000 +0.06	6.69	6.24	6.51	2,931
03 May 10	6.51000 -0.05	6.77	6.37	6.37	2,405
30 Apr 10	6.56000 +0.28	7.00	6.28	6.28	29,148
29 Apr 10	6.28000 +0.13	6.29	6.10	6.29	584
28 Apr 10	6.15000 -0.22	6.29	6.05	6.29	254
27 Apr 10	6.37000 +0.18	6.37	6.02	6.19	344
26 Apr 10	6.19000 -0.10	6.28	6.05	6.28	2,886
23 Apr 10	6.29000 +0.09	6.30	6.10	6.20	1,605
22 Apr 10	6.20000 -0.10	6.49	6.20	6.27	1,307
21 Apr 10	6.30000 -0.14	6.44	6.15	6.43	5,520
20 Apr 10	6.44000 -0.03	6.49	6.32	6.47	1,302
19 Apr 10	6.47000 +0.04	6.50	6.31	6.50	1,049
16 Apr 10	6.43000 -0.01	6.56	6.30	6.36	1,154
15 Apr 10	6.44000 -0.13	6.58	6.35	6.58	2,052
14 Apr 10	6.57000 +0.07	6.57	6.36	6.51	682
13 Apr 10	6.50000 -0.14	6.62	6.32	6.62	2,117
12 Apr 10	6.64010 -0.03	6.64	6.35	6.60	3,294
09 Apr 10	6.67000 +0.00	6.68	6.59	6.68	2,327
08 Apr 10	6.67000 +0.01	6.69	6.40	6.66	937
07 Apr 10	6.66010 -0.02	6.66	6.66	6.66	147
06 Apr 10	6.68000 -0.01	6.69	6.31	6.69	1,808
01 Apr 10	6.69000 +0.09	6.69	6.58	6.58	1,388
31 Mar 10	6.60000 -0.14	6.70	6.22	6.70	1,978
30 Mar 10	6.74000 +0.04	6.74	6.50	6.70	706
29 Mar 10	6.70000 -0.16	6.77	6.60	6.77	4,059
26 Mar 10	6.86000 -0.05	6.87	6.70	6.87	5,432
25 Mar 10	6.91000 +0.00	6.91	6.42	6.90	5,214
24 Mar 10	6.91000 -0.08	7.00	6.85	7.00	992
23 Mar 10	6.99000 +0.00	7.00	6.85	6.99	5,269
22 Mar 10	6.99000 +0.09	7.00	6.91	7.00	2,314
19 Mar 10	6.90000 -0.09	7.01	6.90	7.00	5,292
18 Mar 10	6.99000 +0.15	7.15	6.84	6.84	9,623
17 Mar 10	6.84000 +0.22	7.20	6.67	6.67	9,100
16 Mar 10	6.62000 +0.05	6.64	6.50	6.56	2,821
15 Mar 10	6.57000 +0.17	6.60	6.40	6.45	8,730
12 Mar 10	6.40000 +0.01	6.49	6.20	6.39	5,960
11 Mar 10	6.39000 -0.05	6.40	6.21	6.28	3,843
10 Mar 10	6.44000 +0.15	6.44	6.02	6.28	1,951
09 Mar 10	6.29000 +0.07	6.65	6.15	6.21	10,451
08 Mar 10	6.22000 -0.08	6.29	5.99	6.29	740
05 Mar 10	6.30000 +0.30	6.30	5.99	6.00	469
04 Mar 10	6.00000 +0.01	6.00	5.98	5.99	2,207
03 Mar 10	5.99000 -0.03	6.00	5.99	5.99	10,121
02 Mar 10	6.02000 +0.02	6.02	6.00	6.00	6,608
01 Mar 10	6.00000 +0.10	6.00	5.60	6.00	1,622
26 Feb 10	5.90000 +0.03	5.90	5.73	5.88	395
25 Feb 10	5.87000 -0.12	5.99	5.70	5.99	1,971
24 Feb 10	5.99000 +0.00	5.99	5.98	5.98	324
23 Feb 10	5.99000 -0.16	6.15	5.90	6.15	4,572
22 Feb 10	6.15000 -0.06	6.21	6.15	6.21	183
19 Feb 10	6.21000 -0.12	6.33	6.04	6.33	1,236
18 Feb 10	6.33000 +0.13	6.44	6.03	6.20	1,000
17 Feb 10	6.20000 +0.06	6.20	6.15	6.16	2,692
16 Feb 10	6.14000 -0.02	6.31	6.03	6.10	2,905
15 Feb 10	6.16000 -0.14	6.30	6.15	6.30	677
12 Feb 10	6.30000 -0.25	6.55	6.20	6.55	3,106
11 Feb 10	6.55000 -0.16	6.60	6.55	6.59	497
10 Feb 10	6.71000 +0.14	6.71	6.57	6.57	209
09 Feb 10	6.57000 -0.12	6.68	6.40	6.68	2,580
08 Feb 10	6.69000 -0.03	6.70	6.45	6.69	2,440
05 Feb 10	6.72000 -0.14	6.86	6.65	6.86	2,189
04 Feb 10	6.86000 +0.06	6.99	6.60	6.72	9,557
03 Feb 10	6.80000 -0.19	7.10	6.80	7.10	6,728
02 Feb 10	6.99000 -0.01	6.99	6.90	6.97	745
01 Feb 10	7.00000 -0.09	7.00	6.70	7.00	1,097
29 Jan 10	7.09000 +0.29	7.15	6.70	6.80	3,601
28 Jan 10	6.80000 +0.11	6.98	6.75	6.89	5,277
27 Jan 10	6.69000 -0.20	6.89	6.52	6.89	2,988
26 Jan 10	6.89000 +0.05	6.90	6.83	6.83	1,692
25 Jan 10	6.84000 -0.06	6.90	6.61	6.90	1,243
22 Jan 10	6.90000 -0.01	6.91	6.80	6.91	657
21 Jan 10	6.91000 -0.24	7.14	6.91	7.14	6,289
20 Jan 10	7.15000 -0.05	7.20	7.11	7.20	1,909
19 Jan 10	7.20000 -0.10	7.21	7.20	7.21	350
18 Jan 10	7.30000 -0.19	7.49	7.30	7.49	220
15 Jan 10	7.49000 +0.19	7.49	7.15	7.49	345
14 Jan 10	7.30000 +0.10	7.52	7.30	7.34	7,729
13 Jan 10	7.20000 +0.00	7.20	7.19	7.19	105
12 Jan 10	7.20000 -0.13	7.29	7.20	7.29	2,082
11 Jan 10	7.33000 -0.01	7.34	7.20	7.34	1,540
08 Jan 10	7.34000 -0.16	7.49	7.23	7.49	1,978
07 Jan 10	7.50000 -0.06	7.51	7.16	7.51	2,384
06 Jan 10	7.56000 +0.03	7.56	7.20	7.53	3,168
05 Jan 10	7.53000 +0.33	7.53	7.11	7.11	1,715
04 Jan 10	7.20000 +0.10	7.24	7.10	7.19	3,813
31 Dec 09	7.10000 -0.44	7.53	6.91	7.53	7,868
30 Dec 09	7.54000 -0.06	7.59	7.30	7.59	1,052
29 Dec 09	7.60000 +0.00	7.60	7.59	7.59	313
28 Dec 09	7.60000 +0.00	7.64	7.27	7.55	1,811

Genfit SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	9.00000 +0.69	9.09	8.20	8.27	288,689
19 Oct 26	8.31000 -0.09	8.40	8.11	8.38	193,353
16 Oct 26	8.40000 +0.26	8.56	8.14	8.29	245,172
15 Oct 26	8.14000 +0.31	8.16	7.72	7.75	237,157
14 Oct 26	7.83000 -0.06	8.00	7.73	7.86	291,962
13 Oct 26	7.89000 -0.52	8.40	7.88	8.32	340,659
12 Oct 26	8.41000 +0.13	8.68	8.35	8.48	322,623
09 Oct 26	8.28000 -0.05	8.66	8.15	8.35	376,719
08 Oct 26	8.33000 -0.79	8.94	8.33	8.94	509,932
07 Oct 26	9.12000 -0.18	9.31	8.92	9.15	239,980
06 Oct 26	9.30000 +0.07	9.62	9.18	9.59	265,341
05 Oct 26	9.23000 +0.13	9.27	8.82	9.00	361,176
02 Oct 26	9.10000 -0.34	9.42	9.00	9.35	287,895
01 Oct 26	9.44000 -0.48	9.91	9.34	9.87	402,120
30 Sep 26	9.92000 +0.44	10.12	9.25	9.52	504,124
29 Sep 26	9.48000 -0.36	10.26	9.34	10.16	976,061
28 Sep 26	9.84000 +0.92	9.97	8.85	8.87	1,055,339
25 Sep 26	8.92000 -0.13	9.02	8.66	8.96	916,352
24 Sep 26	9.05000 -1.15	10.12	9.05	10.12	947,432
23 Sep 26	10.20000 -0.22	10.60	10.10	10.18	468,484
22 Sep 26	10.42000 -0.44	10.74	10.28	10.64	433,822
21 Sep 26	10.86000 -0.70	11.60	10.74	11.52	460,995
18 Sep 26	11.56000 -0.20	11.88	11.48	11.74	260,172
17 Sep 26	11.76000 -0.24	12.10	11.66	12.10	158,472
16 Sep 26	12.00000 +0.24	12.16	11.68	11.74	246,907
15 Sep 26	11.76000 -0.72	12.64	11.66	12.54	367,572
14 Sep 26	12.48000 -0.54	13.16	12.44	12.90	281,734
11 Sep 26	13.02000 -0.68	14.50	12.84	14.04	424,279
10 Sep 26	13.70000 +1.40	13.74	12.47	12.50	475,388
09 Sep 26	12.30000 -0.80	13.20	12.30	13.00	255,773
08 Sep 26	13.10000 -0.48	13.50	12.56	13.50	372,470
07 Sep 26	13.58000 -0.20	13.74	13.36	13.62	160,877
04 Sep 26	13.78000 -0.08	14.08	13.66	14.08	127,027
03 Sep 26	13.86000 -0.38	14.58	13.74	14.22	225,236
02 Sep 26	14.24000 +0.12	14.84	14.06	14.10	195,719
01 Sep 26	14.12000 -0.02	14.18	13.84	14.14	146,344
31 Aug 26	14.14000 -0.24	14.32	13.92	14.32	264,283
28 Aug 26	14.38000 -0.14	14.98	14.32	14.52	294,675
27 Aug 26	14.52000 +0.30	14.68	14.28	14.28	171,883
26 Aug 26	14.22000 -0.08	14.74	14.20	14.32	246,222
25 Aug 26	14.30000 +0.40	14.30	13.94	14.06	190,089
24 Aug 26	13.90000 -0.52	14.34	13.56	14.34	227,083
21 Aug 26	14.42000 +0.32	14.46	13.90	14.12	206,111
20 Aug 26	14.10000 -0.30	14.82	13.98	14.48	307,015
19 Aug 26	14.40000 +0.68	14.50	13.60	13.72	410,201
18 Aug 26	13.72000 -0.16	14.20	13.66	13.82	203,967
17 Aug 26	13.88000 +0.86	14.06	13.20	13.20	404,952
14 Aug 26	13.02000 -0.34	13.46	12.96	13.22	137,537
13 Aug 26	13.36000 +0.24	13.64	13.08	13.16	134,532
12 Aug 26	13.12000 +0.16	13.34	12.74	12.98	175,020
11 Aug 26	12.96000 -0.28	13.32	12.88	13.08	243,265
10 Aug 26	13.24000 -0.42	14.08	13.10	14.00	390,348
07 Aug 26	13.66000 -0.06	14.24	13.66	13.72	165,976
06 Aug 26	13.72000 -0.36	14.02	13.56	14.00	263,306
05 Aug 26	14.08000 -0.22	14.66	14.00	14.36	237,999
04 Aug 26	14.30000 +0.26	14.34	13.58	14.06	360,997
03 Aug 26	14.04000 -0.62	15.20	13.76	15.00	614,321
31 Jul 26	14.66000 +0.66	15.48	14.10	14.10	1,052,589
30 Jul 26	14.00000 +0.42	14.08	13.28	13.44	472,097
29 Jul 26	13.58000 +0.38	13.70	12.98	13.20	221,321
28 Jul 26	13.20000 -0.44	13.62	12.94	13.50	309,495
27 Jul 26	13.64000 +0.20	13.96	13.46	13.46	267,519
24 Jul 26	13.44000 +0.10	13.52	13.06	13.16	116,518
23 Jul 26	13.34000 +0.12	13.34	12.92	13.18	188,380
22 Jul 26	13.22000 -0.84	14.00	12.96	14.00	511,858
21 Jul 26	14.06000 +0.50	14.16	13.50	13.60	463,717
20 Jul 26	13.56000 +0.66	13.88	12.72	12.80	393,303
17 Jul 26	12.90000 -0.10	13.00	12.34	12.80	264,455
16 Jul 26	13.00000 -0.60	13.78	12.82	13.56	322,872
15 Jul 26	13.60000 +0.60	13.64	12.78	13.00	288,369
14 Jul 26	13.00000 -0.50	13.50	12.76	13.50	284,717
13 Jul 26	13.50000 -0.24	14.26	13.08	14.00	610,685
10 Jul 26	13.74000 -0.04	14.00	13.46	13.70	345,417
09 Jul 26	13.78000 +0.02	14.02	13.12	13.32	426,540
08 Jul 26	13.76000 +0.30	14.32	13.42	13.50	604,656
07 Jul 26	13.46000 +0.06	13.52	12.94	13.20	433,512
06 Jul 26	13.40000 +0.46	13.56	12.32	13.20	859,660
03 Jul 26	12.94000 +2.36	12.98	11.10	11.16	1,829,046
02 Jul 26	10.58000 +0.28	10.68	10.16	10.24	146,371
01 Jul 26	10.30000 -0.30	10.64	10.16	10.50	260,825
30 Jun 26	10.60000 +0.04	10.88	10.40	10.60	259,509
29 Jun 26	10.56000 +0.40	10.90	10.10	10.16	332,097
26 Jun 26	10.16000 +0.59	10.38	9.00	9.49	405,397
25 Jun 26	9.57000 -0.89	10.28	9.29	10.28	693,995
24 Jun 26	10.46000 -0.56	11.20	10.44	11.20	397,944
23 Jun 26	11.02000 +0.30	11.06	10.36	10.50	390,641
22 Jun 26	10.72000 +0.06	11.00	10.62	10.68	344,058
19 Jun 26	10.66000 +0.28	10.70	9.98	10.44	403,545
18 Jun 26	10.38000 +0.38	10.78	9.77	9.95	753,203
17 Jun 26	10.00000 +0.52	10.00	9.20	9.64	424,737
16 Jun 26	9.48000 -0.21	10.14	9.41	9.70	527,255
15 Jun 26	9.69000 +0.43	9.87	9.25	9.38	493,079
12 Jun 26	9.26000 +0.44	9.44	8.89	9.00	397,990
11 Jun 26	8.82000 +0.34	8.86	8.43	8.48	210,456
10 Jun 26	8.48000 +0.00	8.61	8.15	8.55	228,955
09 Jun 26	8.48000 -0.29	8.82	8.33	8.80	367,059
08 Jun 26	8.77000 +0.00	8.79	8.41	8.69	307,550
05 Jun 26	8.77000 -0.33	9.76	8.60	9.18	711,938
04 Jun 26	9.10000 +0.55	9.23	8.54	8.55	453,701
03 Jun 26	8.55000 +0.04	8.59	8.38	8.53	204,949
02 Jun 26	8.51000 -0.06	8.80	8.51	8.60	166,094
01 Jun 26	8.57000 -0.23	9.00	8.53	8.82	230,524
29 May 26	8.80000 +0.08	9.15	8.58	8.80	326,755
28 May 26	8.72000 +0.15	8.76	8.37	8.56	199,371
27 May 26	8.57000 +0.04	8.67	8.37	8.53	146,285
26 May 26	8.53000 -0.13	8.72	8.50	8.66	125,863
25 May 26	8.66000 +0.14	8.76	8.53	8.59	122,520
22 May 26	8.52000 -0.01	8.92	8.36	8.74	212,232
21 May 26	8.53000 -0.04	8.70	8.40	8.57	130,662
20 May 26	8.57000 +0.07	8.61	8.37	8.50	114,049
19 May 26	8.50000 +0.08	8.55	8.25	8.42	150,694
18 May 26	8.42000 -0.18	8.67	8.34	8.48	138,420
15 May 26	8.60000 -0.28	8.96	8.44	8.82	228,386
14 May 26	8.88000 -0.02	9.02	8.73	8.90	157,820
13 May 26	8.90000 +0.14	9.03	8.62	8.80	161,374
12 May 26	8.76000 -0.10	8.94	8.68	8.80	120,788
11 May 26	8.86000 +0.34	9.02	8.44	8.50	345,994
08 May 26	8.52000 +0.12	8.61	8.12	8.30	130,067
07 May 26	8.40000 -0.03	8.71	8.40	8.45	212,963
06 May 26	8.43000 +0.29	8.50	8.12	8.18	170,942
05 May 26	8.14000 -0.04	8.30	8.03	8.18	97,464
04 May 26	8.18000 +0.10	8.38	8.04	8.20	158,636
30 Apr 26	8.08000 +0.21	8.11	7.75	7.82	197,234
29 Apr 26	7.87000 -0.22	8.10	7.84	8.10	256,072
28 Apr 26	8.09000 -0.04	8.22	8.00	8.12	168,044
27 Apr 26	8.13000 -0.05	8.40	8.06	8.18	114,278
24 Apr 26	8.18000 -0.02	8.44	8.10	8.24	171,047
23 Apr 26	8.20000 -0.65	8.98	8.01	8.90	486,288
22 Apr 26	8.85000 -0.05	8.98	8.75	8.98	143,715
21 Apr 26	8.90000 -0.22	9.29	8.85	9.12	189,846
20 Apr 26	9.12000 -0.06	9.45	8.97	9.00	190,231
17 Apr 26	9.18000 +0.10	9.25	8.95	9.06	233,950
16 Apr 26	9.08000 -0.27	9.40	9.07	9.35	222,471
15 Apr 26	9.35000 +0.05	9.60	9.26	9.40	330,674
14 Apr 26	9.30000 +0.50	9.35	8.90	8.90	515,352
13 Apr 26	8.80000 +0.12	9.02	8.44	8.53	274,790
10 Apr 26	8.68000 +0.70	8.75	8.02	8.02	457,764
09 Apr 26	7.98000 +0.02	8.04	7.80	7.88	186,193
08 Apr 26	7.96000 +0.51	8.24	7.73	8.08	453,116
07 Apr 26	7.45000 -1.18	8.58	7.27	8.58	752,063
02 Apr 26	8.63000 +0.00	8.69	8.32	8.63	177,924
01 Apr 26	8.63000 +0.15	8.75	8.59	8.68	168,618
31 Mar 26	8.48000 +0.17	8.60	8.20	8.39	183,102
30 Mar 26	8.30500 -0.01	8.45	8.18	8.23	179,058
27 Mar 26	8.31500 -0.19	8.52	8.10	8.50	407,748
26 Mar 26	8.50000 -0.06	8.52	8.38	8.50	191,151
25 Mar 26	8.56000 +0.13	8.66	8.42	8.66	199,344
24 Mar 26	8.43000 -0.63	9.10	8.40	9.05	352,737
23 Mar 26	9.06500 +0.34	9.13	8.40	8.69	477,401
20 Mar 26	8.73000 -0.38	9.29	8.70	9.15	322,569
19 Mar 26	9.10500 +0.30	9.19	8.68	8.79	415,374
18 Mar 26	8.80000 +0.03	9.15	8.67	8.86	326,317
17 Mar 26	8.77500 +0.19	8.93	8.60	8.80	218,584
16 Mar 26	8.58000 +0.09	8.76	8.39	8.41	216,462
13 Mar 26	8.49000 -0.22	8.83	8.45	8.64	339,119
12 Mar 26	8.70500 -0.26	9.13	8.60	9.00	399,433
11 Mar 26	8.96500 -0.39	9.43	8.91	9.41	389,173
10 Mar 26	9.36000 +0.46	9.72	9.22	9.48	631,775
09 Mar 26	8.89500 +0.38	8.90	8.32	8.32	304,110
06 Mar 26	8.52000 -0.22	8.92	8.40	8.81	263,966
05 Mar 26	8.74500 +0.11	9.23	8.68	8.85	548,048
04 Mar 26	8.63500 +0.16	8.97	7.96	8.06	492,746
03 Mar 26	8.47500 -0.41	8.74	8.36	8.69	528,238
02 Mar 26	8.89000 -0.09	8.94	7.64	8.48	742,837
27 Feb 26	8.98500 +0.14	9.52	8.90	8.90	776,956
26 Feb 26	8.84500 -0.23	9.28	8.66	9.06	493,611
25 Feb 26	9.08000 -0.01	9.28	8.77	9.22	691,207
24 Feb 26	9.08500 +0.38	9.34	8.61	8.98	928,154
23 Feb 26	8.71000 +0.83	8.72	8.03	8.19	998,090
20 Feb 26	7.88000 -0.26	8.03	7.64	8.03	601,200
19 Feb 26	8.14000 +0.28	8.30	7.34	7.75	941,861
18 Feb 26	7.86500 -0.16	8.11	7.76	8.04	546,661
17 Feb 26	8.02500 +0.38	8.05	7.50	7.64	743,922
16 Feb 26	7.64000 +0.51	7.74	7.22	7.26	967,524
13 Feb 26	7.13000 +0.01	7.16	6.78	7.01	511,180
12 Feb 26	7.12500 +0.41	7.26	6.78	6.78	1,146,963
11 Feb 26	6.72000 +0.20	6.73	6.51	6.55	530,041
10 Feb 26	6.52000 +0.27	6.58	6.25	6.27	456,894
09 Feb 26	6.25000 +0.16	6.39	5.95	6.12	406,441
06 Feb 26	6.09500 -0.23	6.34	6.03	6.34	411,981
05 Feb 26	6.32500 +0.14	6.45	6.06	6.16	397,079
04 Feb 26	6.18000 -0.26	6.47	5.99	6.07	508,830
03 Feb 26	6.43500 +0.61	6.43	5.82	5.86	860,851
02 Feb 26	5.82000 +0.22	5.82	5.50	5.57	286,166
30 Jan 26	5.60000 -0.05	5.68	5.60	5.66	161,443
29 Jan 26	5.65000 -0.05	5.70	5.60	5.66	216,600
28 Jan 26	5.70000 +0.06	5.76	5.57	5.65	245,262
27 Jan 26	5.64000 +0.14	5.64	5.45	5.49	207,482
26 Jan 26	5.50000 -0.05	5.57	5.45	5.57	92,233
23 Jan 26	5.55500 +0.01	5.59	5.43	5.53	249,925
22 Jan 26	5.54500 +0.28	5.55	5.26	5.28	407,183
21 Jan 26	5.26500 +0.05	5.27	5.05	5.22	149,911
20 Jan 26	5.21500 -0.07	5.22	5.06	5.21	198,964
19 Jan 26	5.28000 +0.02	5.31	5.14	5.20	203,489
16 Jan 26	5.26500 -0.14	5.41	5.21	5.41	133,799
15 Jan 26	5.40500 -0.02	5.52	5.32	5.46	234,092
14 Jan 26	5.43000 +0.14	5.43	5.23	5.27	212,589
13 Jan 26	5.28500 +0.01	5.35	5.20	5.29	147,296
12 Jan 26	5.27500 -0.03	5.34	5.19	5.32	111,109
09 Jan 26	5.31000 +0.06	5.35	5.18	5.21	137,350
08 Jan 26	5.25000 -0.11	5.34	5.19	5.34	182,705
07 Jan 26	5.36000 +0.06	5.58	5.22	5.42	365,122
06 Jan 26	5.30000 +0.12	5.32	5.12	5.16	120,926
05 Jan 26	5.18000 -0.07	5.26	5.05	5.26	366,110
02 Jan 26	5.25000 -0.01	5.34	5.23	5.29	141,406
31 Dec 25	5.26500 -0.06	5.33	5.25	5.31	68,885
30 Dec 25	5.32500 +0.03	5.41	5.30	5.30	179,642
29 Dec 25	5.29000 +0.14	5.37	5.08	5.15	452,551
24 Dec 25	5.15000 +0.02	5.15	5.03	5.09	92,344
23 Dec 25	5.13000 +0.05	5.17	5.03	5.09	275,277
22 Dec 25	5.08500 +0.12	5.09	4.91	4.98	290,247
19 Dec 25	4.97000 -0.04	4.99	4.88	4.99	269,408
18 Dec 25	5.01000 +0.03	5.05	4.89	4.96	263,021
17 Dec 25	4.98000 -0.05	5.04	4.90	5.04	246,923
16 Dec 25	5.02500 +0.03	5.05	4.89	4.92	277,432
15 Dec 25	5.00000 -0.10	5.11	4.91	5.10	273,510
12 Dec 25	5.10000 -0.10	5.20	4.95	5.17	295,554
11 Dec 25	5.20000 +0.25	5.22	4.90	4.96	693,758
10 Dec 25	4.95000 +0.20	4.95	4.61	4.69	251,148
09 Dec 25	4.75000 +0.09	4.75	4.52	4.67	217,885
08 Dec 25	4.66000 +0.01	4.69	4.45	4.60	305,249
05 Dec 25	4.65000 -0.20	4.82	4.32	4.80	785,358
04 Dec 25	4.85000 -0.20	4.96	4.72	4.95	633,238
03 Dec 25	5.04500 +0.29	5.07	4.76	4.80	705,210
02 Dec 25	4.75800 +0.26	4.76	4.45	4.50	381,282
01 Dec 25	4.49800 +0.04	4.53	4.30	4.46	358,475
28 Nov 25	4.46000 +0.19	4.46	4.28	4.29	444,779
27 Nov 25	4.27000 +0.26	4.28	4.00	4.00	644,317
26 Nov 25	4.01200 +0.05	4.02	3.90	3.94	193,283
25 Nov 25	3.96000 +0.15	3.96	3.73	3.83	275,031
24 Nov 25	3.80800 +0.07	3.82	3.70	3.73	109,228
21 Nov 25	3.73400 +0.01	3.75	3.67	3.68	98,822
20 Nov 25	3.72000 -0.16	3.89	3.66	3.89	183,625
19 Nov 25	3.88200 +0.10	3.92	3.74	3.80	290,573
18 Nov 25	3.78000 -0.04	3.79	3.64	3.75	119,299
17 Nov 25	3.81800 +0.06	3.83	3.71	3.78	147,251
14 Nov 25	3.76000 +0.04	3.76	3.66	3.71	83,423
13 Nov 25	3.72400 -0.07	3.80	3.71	3.79	76,344
12 Nov 25	3.79000 +0.12	3.82	3.66	3.66	219,357
11 Nov 25	3.67000 +0.04	3.68	3.58	3.63	120,279
10 Nov 25	3.62600 +0.20	3.68	3.46	3.47	226,339
07 Nov 25	3.42400 -0.08	3.50	3.40	3.49	146,441
06 Nov 25	3.50000 -0.02	3.53	3.48	3.52	115,336
05 Nov 25	3.52000 -0.07	3.60	3.51	3.57	152,928
04 Nov 25	3.59400 +0.04	3.61	3.50	3.54	152,629
03 Nov 25	3.55000 -0.07	3.62	3.54	3.60	136,938
31 Oct 25	3.61800 -0.02	3.67	3.61	3.62	82,798
30 Oct 25	3.64000 -0.02	3.66	3.57	3.64	131,446
29 Oct 25	3.66000 +0.09	3.69	3.62	3.62	91,543
28 Oct 25	3.57400 -0.09	3.69	3.54	3.67	127,265
27 Oct 25	3.66600 -0.06	3.73	3.62	3.73	117,873
24 Oct 25	3.73000 +0.04	3.75	3.61	3.71	106,549
23 Oct 25	3.69400 -0.10	3.81	3.62	3.80	220,391
22 Oct 25	3.79600 +0.09	3.82	3.68	3.73	265,891
21 Oct 25	3.70600 +0.08	3.72	3.54	3.63	132,532
20 Oct 25	3.63000 -0.07	3.72	3.50	3.72	310,015
17 Oct 25	3.70000 +0.06	3.79	3.56	3.64	242,070
16 Oct 25	3.64400 -0.01	3.69	3.60	3.62	98,272
15 Oct 25	3.65800 +0.02	3.72	3.56	3.63	207,030
14 Oct 25	3.63400 -0.05	3.70	3.53	3.66	215,899
13 Oct 25	3.68000 -0.07	3.73	3.63	3.71	170,358
10 Oct 25	3.74600 -0.09	3.87	3.71	3.87	313,020
09 Oct 25	3.83600 +0.38	3.92	3.47	3.48	589,925
08 Oct 25	3.45400 +0.03	3.50	3.40	3.42	136,036
07 Oct 25	3.42600 +0.01	3.43	3.37	3.41	78,603
06 Oct 25	3.41800 -0.08	3.57	3.34	3.48	348,474
03 Oct 25	3.50000 +0.00	3.57	3.44	3.50	264,548
02 Oct 25	3.50000 +0.13	3.51	3.40	3.43	310,420
01 Oct 25	3.37400 +0.10	3.41	3.23	3.30	326,609
30 Sep 25	3.27200 +0.11	3.28	3.17	3.18	217,829
29 Sep 25	3.16000 +0.03	3.21	3.13	3.15	310,464
26 Sep 25	3.13000 +0.08	3.15	3.06	3.07	146,447
25 Sep 25	3.05000 -0.06	3.17	3.05	3.10	254,727
24 Sep 25	3.10600 -0.02	3.17	3.05	3.11	425,054
23 Sep 25	3.12800 -0.17	3.38	3.11	3.31	670,153
22 Sep 25	3.29400 -0.32	3.39	3.23	3.35	875,631
19 Sep 25	3.61400 -0.04	3.74	3.59	3.66	154,606
18 Sep 25	3.65400 +0.07	3.67	3.57	3.58	121,835
17 Sep 25	3.58600 -0.03	3.61	3.53	3.61	149,981
16 Sep 25	3.62000 +0.00	3.68	3.60	3.64	64,759
15 Sep 25	3.62200 +0.02	3.74	3.60	3.60	164,153
12 Sep 25	3.60200 -0.01	3.64	3.58	3.63	72,891
11 Sep 25	3.61000 +0.07	3.64	3.54	3.56	94,179
10 Sep 25	3.53800 +0.00	3.59	3.50	3.54	113,764
09 Sep 25	3.54200 +0.10	3.54	3.42	3.45	141,203
08 Sep 25	3.44600 +0.00	3.47	3.41	3.44	93,439
05 Sep 25	3.44200 +0.05	3.49	3.38	3.38	114,146
04 Sep 25	3.39600 +0.03	3.49	3.37	3.37	125,625
03 Sep 25	3.36800 +0.01	3.42	3.35	3.38	82,256
02 Sep 25	3.36000 -0.10	3.48	3.35	3.48	173,835
01 Sep 25	3.45600 +0.01	3.55	3.45	3.47	132,769
29 Aug 25	3.45000 -0.03	3.50	3.44	3.47	92,593
28 Aug 25	3.48400 -0.04	3.57	3.45	3.53	103,661
27 Aug 25	3.52800 +0.00	3.56	3.49	3.56	120,282
26 Aug 25	3.52600 -0.11	3.64	3.51	3.64	186,133
25 Aug 25	3.64000 -0.15	3.79	3.63	3.79	176,378
22 Aug 25	3.78600 +0.05	3.81	3.74	3.75	91,418
21 Aug 25	3.73800 +0.01	3.75	3.69	3.71	64,838
20 Aug 25	3.72800 -0.12	3.88	3.70	3.88	212,813
19 Aug 25	3.85200 -0.09	4.02	3.80	3.94	407,095
18 Aug 25	3.93800 +0.36	4.01	3.63	3.65	901,073
15 Aug 25	3.57400 -0.04	3.68	3.54	3.63	187,381
14 Aug 25	3.61000 +0.07	3.65	3.53	3.55	174,022
13 Aug 25	3.53800 +0.18	3.56	3.35	3.36	237,253
12 Aug 25	3.35600 +0.02	3.39	3.34	3.35	67,607
11 Aug 25	3.33600 +0.01	3.37	3.33	3.36	62,488
08 Aug 25	3.33000 -0.01	3.38	3.33	3.34	73,561
07 Aug 25	3.33800 +0.03	3.40	3.30	3.30	69,818
06 Aug 25	3.31000 -0.13	3.46	3.31	3.46	115,018
05 Aug 25	3.43600 +0.08	3.45	3.37	3.37	59,601
04 Aug 25	3.35400 -0.01	3.42	3.35	3.39	103,624
01 Aug 25	3.36800 -0.11	3.49	3.37	3.49	191,287
31 Jul 25	3.47800 -0.05	3.56	3.47	3.54	139,462
30 Jul 25	3.52400 -0.06	3.60	3.50	3.58	117,539
29 Jul 25	3.58400 -0.04	3.77	3.58	3.65	334,652
28 Jul 25	3.62400 +0.05	3.66	3.58	3.59	174,544
25 Jul 25	3.57200 +0.04	3.68	3.48	3.54	248,199
24 Jul 25	3.53600 +0.06	3.59	3.48	3.51	247,818
23 Jul 25	3.47400 +0.20	3.51	3.29	3.29	311,724
22 Jul 25	3.27600 -0.04	3.32	3.27	3.32	129,990
21 Jul 25	3.32000 -0.06	3.37	3.32	3.37	88,694
18 Jul 25	3.37800 -0.01	3.46	3.37	3.42	133,010
17 Jul 25	3.38800 +0.01	3.41	3.34	3.38	73,488
16 Jul 25	3.37400 -0.04	3.45	3.33	3.42	187,399
15 Jul 25	3.41800 +0.16	3.47	3.24	3.25	392,175
14 Jul 25	3.25600 +0.02	3.26	3.22	3.25	104,503
11 Jul 25	3.23400 -0.08	3.31	3.23	3.31	122,418
10 Jul 25	3.31600 +0.03	3.34	3.27	3.30	129,030
09 Jul 25	3.28600 +0.05	3.30	3.22	3.25	127,319
08 Jul 25	3.23600 +0.01	3.29	3.22	3.25	99,350
07 Jul 25	3.23000 -0.10	3.32	3.23	3.32	131,201
04 Jul 25	3.32800 +0.03	3.34	3.27	3.30	108,650
03 Jul 25	3.30000 -0.03	3.39	3.30	3.34	130,386
02 Jul 25	3.33400 +0.05	3.35	3.23	3.30	142,406
01 Jul 25	3.28400 +0.02	3.32	3.25	3.26	97,400
30 Jun 25	3.26000 -0.04	3.30	3.23	3.29	150,979
27 Jun 25	3.30400 -0.05	3.39	3.30	3.35	142,704
26 Jun 25	3.35000 +0.02	3.40	3.32	3.33	124,418
25 Jun 25	3.32600 -0.05	3.41	3.32	3.39	111,758
24 Jun 25	3.38000 +0.03	3.44	3.37	3.40	114,942
23 Jun 25	3.35200 -0.04	3.38	3.31	3.35	174,301
20 Jun 25	3.39200 -0.07	3.50	3.39	3.46	127,820
19 Jun 25	3.46400 -0.08	3.55	3.45	3.55	116,702
18 Jun 25	3.54800 -0.06	3.62	3.53	3.60	123,756
17 Jun 25	3.61200 -0.01	3.63	3.57	3.59	80,091
16 Jun 25	3.62600 -0.02	3.68	3.59	3.65	177,777
13 Jun 25	3.64600 -0.09	3.70	3.64	3.68	168,665
12 Jun 25	3.73800 -0.06	3.79	3.73	3.79	90,570
11 Jun 25	3.80000 -0.01	3.82	3.76	3.78	65,883
10 Jun 25	3.81200 +0.04	3.84	3.76	3.79	100,356
09 Jun 25	3.77600 +0.05	3.82	3.71	3.71	78,440
06 Jun 25	3.72200 -0.13	3.83	3.72	3.83	180,279
05 Jun 25	3.85000 -0.07	3.93	3.83	3.90	168,404
04 Jun 25	3.92000 -0.06	3.98	3.89	3.98	143,983
03 Jun 25	3.98200 +0.02	4.01	3.93	3.98	112,929
02 Jun 25	3.95800 -0.06	4.02	3.93	4.02	155,432
30 May 25	4.02200 +0.11	4.03	3.90	3.92	230,411
29 May 25	3.91200 +0.07	3.96	3.85	3.85	173,493
28 May 25	3.83800 -0.02	3.88	3.82	3.86	124,441
27 May 25	3.85600 -0.01	3.93	3.85	3.87	143,275
26 May 25	3.86800 +0.00	3.94	3.85	3.90	165,405
23 May 25	3.86800 -0.19	4.05	3.81	4.05	427,041
22 May 25	4.05400 +0.01	4.09	3.99	4.04	253,689
21 May 25	4.04200 +0.20	4.20	3.95	3.97	849,754
20 May 25	3.83800 +0.15	3.92	3.70	3.71	270,812
19 May 25	3.69000 -0.08	3.87	3.65	3.77	252,481
16 May 25	3.76800 +0.12	3.80	3.64	3.66	172,890
15 May 25	3.65000 -0.13	3.78	3.60	3.76	230,722
14 May 25	3.78200 -0.06	3.89	3.76	3.84	194,231
13 May 25	3.84200 -0.05	3.89	3.80	3.89	183,005
12 May 25	3.89600 -0.01	3.93	3.74	3.93	243,591
09 May 25	3.90600 -0.04	4.03	3.91	3.96	229,999
08 May 25	3.94800 -0.04	4.00	3.87	3.99	197,348
07 May 25	3.99000 -0.13	4.11	3.95	4.11	207,707
06 May 25	4.12000 +0.08	4.14	3.88	4.05	413,688
05 May 25	4.03600 +0.27	4.18	3.78	3.80	815,485
02 May 25	3.77000 +0.20	3.82	3.60	3.60	459,574
30 Apr 25	3.56600 +0.01	3.66	3.51	3.55	293,777
29 Apr 25	3.56000 +0.18	3.56	3.37	3.40	307,281
28 Apr 25	3.38200 +0.11	3.43	3.22	3.27	241,277
25 Apr 25	3.26800 +0.04	3.30	3.19	3.26	165,033
24 Apr 25	3.22400 +0.05	3.24	3.17	3.23	118,860
23 Apr 25	3.17800 +0.11	3.22	3.06	3.07	145,169
22 Apr 25	3.06400 -0.01	3.12	3.05	3.09	78,907
17 Apr 25	3.07000 -0.06	3.13	3.07	3.13	54,178
16 Apr 25	3.13200 -0.05	3.18	3.10	3.18	88,859
15 Apr 25	3.17800 +0.07	3.18	3.09	3.10	123,335
14 Apr 25	3.10800 +0.13	3.12	3.03	3.03	128,255
11 Apr 25	2.98000 +0.08	3.02	2.93	2.97	135,755
10 Apr 25	2.90200 -0.04	3.25	2.90	3.24	312,015
09 Apr 25	2.93800 -0.21	3.14	2.94	3.14	218,441
08 Apr 25	3.14800 +0.15	3.26	3.08	3.13	243,497
07 Apr 25	3.00000 -0.13	3.12	2.62	2.70	389,268
04 Apr 25	3.13000 -0.14	3.28	3.04	3.26	348,829
03 Apr 25	3.27000 -0.01	3.31	3.20	3.26	163,667
02 Apr 25	3.27500 -0.02	3.30	3.20	3.30	180,157
01 Apr 25	3.29500 -0.01	3.39	3.26	3.31	247,203
31 Mar 25	3.30500 -0.08	3.36	3.28	3.34	204,512
28 Mar 25	3.38500 +0.04	3.45	3.32	3.35	217,636
27 Mar 25	3.35000 +0.07	3.47	3.30	3.34	467,530
26 Mar 25	3.27500 -0.05	3.35	3.28	3.34	146,155
25 Mar 25	3.33000 -0.05	3.39	3.33	3.38	123,669
24 Mar 25	3.38000 +0.01	3.41	3.32	3.40	133,470
21 Mar 25	3.37000 +0.05	3.49	3.31	3.40	265,465
20 Mar 25	3.32000 -0.05	3.38	3.32	3.37	86,678
19 Mar 25	3.36500 +0.00	3.39	3.33	3.38	89,665
18 Mar 25	3.37000 +0.04	3.43	3.35	3.35	131,140
17 Mar 25	3.33000 +0.01	3.35	3.28	3.32	132,833
14 Mar 25	3.32000 -0.01	3.38	3.28	3.36	277,710
13 Mar 25	3.33000 -0.05	3.44	3.32	3.39	172,494
12 Mar 25	3.37500 +0.03	3.44	3.36	3.38	133,707
11 Mar 25	3.34500 -0.04	3.50	3.31	3.41	206,403
10 Mar 25	3.38500 -0.06	3.48	3.37	3.46	152,746
07 Mar 25	3.44500 +0.01	3.48	3.41	3.42	132,914
06 Mar 25	3.43000 +0.03	3.49	3.39	3.42	140,128
05 Mar 25	3.40000 +0.07	3.47	3.38	3.38	182,346
04 Mar 25	3.33500 -0.15	3.48	3.32	3.48	278,798
03 Mar 25	3.48500 +0.00	3.54	3.47	3.50	110,666
28 Feb 25	3.48500 +0.02	3.50	3.44	3.46	130,652
27 Feb 25	3.46500 -0.06	3.55	3.46	3.51	195,940
26 Feb 25	3.52000 -0.03	3.62	3.52	3.58	101,468
25 Feb 25	3.55000 -0.13	3.66	3.55	3.66	134,981
24 Feb 25	3.67500 -0.03	3.76	3.64	3.72	150,761
21 Feb 25	3.70000 +0.05	3.78	3.65	3.65	122,668
20 Feb 25	3.65000 -0.02	3.73	3.65	3.66	96,719
19 Feb 25	3.67000 -0.10	3.77	3.67	3.77	155,367
18 Feb 25	3.77000 +0.01	3.82	3.74	3.76	79,813
17 Feb 25	3.75500 -0.13	3.95	3.72	3.92	302,587
14 Feb 25	3.88000 -0.02	3.93	3.86	3.90	179,803
13 Feb 25	3.90000 +0.03	3.95	3.78	3.95	280,769
12 Feb 25	3.87000 +0.13	3.95	3.70	3.74	419,879
11 Feb 25	3.74500 -0.02	3.81	3.71	3.76	123,093
10 Feb 25	3.76000 +0.01	3.83	3.76	3.77	136,370
07 Feb 25	3.75000 -0.05	3.83	3.70	3.82	210,102
06 Feb 25	3.80000 +0.04	3.87	3.79	3.82	282,854
05 Feb 25	3.76000 +0.12	3.78	3.60	3.65	236,043
04 Feb 25	3.64000 +0.03	3.67	3.55	3.62	186,574
03 Feb 25	3.61000 +0.03	3.62	3.43	3.52	202,518
31 Jan 25	3.57500 -0.11	3.73	3.55	3.67	366,661
30 Jan 25	3.68000 +0.15	3.88	3.48	3.66	939,290
29 Jan 25	3.53000 +0.08	3.66	3.46	3.49	363,802
28 Jan 25	3.45500 +0.02	3.49	3.42	3.47	147,896
27 Jan 25	3.43000 +0.01	3.44	3.39	3.42	99,766
24 Jan 25	3.42000 -0.01	3.54	3.40	3.44	146,621
23 Jan 25	3.43500 +0.02	3.47	3.38	3.45	77,813
22 Jan 25	3.41000 -0.07	3.50	3.41	3.47	126,288
21 Jan 25	3.48500 +0.00	3.50	3.37	3.46	161,378
20 Jan 25	3.48000 +0.12	3.55	3.32	3.40	343,200
17 Jan 25	3.36000 +0.02	3.37	3.33	3.34	76,384
16 Jan 25	3.33500 +0.00	3.40	3.32	3.35	110,549
15 Jan 25	3.33500 +0.04	3.34	3.27	3.31	138,534
14 Jan 25	3.30000 -0.03	3.40	3.30	3.37	101,930
13 Jan 25	3.33000 -0.10	3.42	3.33	3.42	164,689
10 Jan 25	3.43000 -0.06	3.58	3.42	3.51	143,642
09 Jan 25	3.49500 +0.02	3.50	3.42	3.47	145,395
08 Jan 25	3.47000 -0.07	3.54	3.47	3.54	130,699
07 Jan 25	3.54000 -0.08	3.63	3.53	3.63	147,989
06 Jan 25	3.61500 +0.03	3.64	3.59	3.60	87,094
03 Jan 25	3.59000 -0.06	3.69	3.56	3.69	166,181
02 Jan 25	3.64500 +0.11	3.65	3.53	3.53	146,614
31 Dec 24	3.53500 +0.03	3.54	3.48	3.50	48,173
30 Dec 24	3.50500 -0.02	3.58	3.51	3.53	82,277
27 Dec 24	3.53000 +0.05	3.59	3.49	3.49	144,613
24 Dec 24	3.48000 +0.01	3.49	3.46	3.47	54,064
23 Dec 24	3.47000 +0.01	3.48	3.41	3.46	74,714
20 Dec 24	3.46000 -0.04	3.49	3.40	3.47	188,716
19 Dec 24	3.50000 +0.01	3.65	3.47	3.51	168,463
18 Dec 24	3.49500 +0.07	3.54	3.38	3.44	216,464
17 Dec 24	3.42500 -0.15	3.56	3.39	3.56	257,270
16 Dec 24	3.57500 +0.05	3.59	3.49	3.53	146,601
13 Dec 24	3.52500 -0.05	3.64	3.52	3.58	163,178
12 Dec 24	3.57500 +0.02	3.59	3.52	3.56	161,138
11 Dec 24	3.56000 -0.10	3.70	3.54	3.67	219,241
10 Dec 24	3.66000 -0.09	3.75	3.66	3.75	106,893
09 Dec 24	3.75000 +0.07	3.76	3.65	3.68	155,577
06 Dec 24	3.68000 +0.02	3.71	3.63	3.63	144,805
05 Dec 24	3.66000 -0.11	3.77	3.61	3.77	229,040
04 Dec 24	3.76500 +0.04	3.82	3.67	3.72	220,946
03 Dec 24	3.72500 -0.09	3.86	3.72	3.82	110,039
02 Dec 24	3.81500 -0.10	3.87	3.71	3.85	289,407
29 Nov 24	3.91000 -0.02	3.96	3.87	3.91	157,731
28 Nov 24	3.93000 -0.01	4.00	3.92	3.94	188,244
27 Nov 24	3.94000 -0.04	4.01	3.90	3.99	169,890
26 Nov 24	3.98000 -0.12	4.12	3.95	4.10	239,671
25 Nov 24	4.10000 +0.04	4.13	4.02	4.08	123,018
22 Nov 24	4.06000 +0.04	4.11	3.94	4.02	137,854
21 Nov 24	4.02000 -0.01	4.08	4.00	4.03	177,980
20 Nov 24	4.02500 -0.13	4.22	4.03	4.15	268,598
19 Nov 24	4.15000 -0.01	4.21	4.03	4.16	184,520
18 Nov 24	4.15500 -0.07	4.25	4.05	4.19	271,583
15 Nov 24	4.22500 -0.09	4.46	4.22	4.25	347,463
14 Nov 24	4.31000 -0.58	4.95	4.14	4.89	873,183
13 Nov 24	4.88500 +0.06	4.89	4.74	4.82	158,332
12 Nov 24	4.82500 -0.06	5.01	4.78	4.94	259,159
11 Nov 24	4.88000 -0.01	5.03	4.82	4.89	244,055
08 Nov 24	4.89000 -0.50	5.47	4.86	5.39	869,661
07 Nov 24	5.39000 +0.05	5.39	5.20	5.36	181,208
06 Nov 24	5.34000 -0.03	5.50	5.27	5.36	301,975
05 Nov 24	5.37000 -0.10	5.63	5.37	5.45	284,282
04 Nov 24	5.47000 +0.07	5.63	5.38	5.40	388,038
01 Nov 24	5.40000 +0.23	5.42	5.14	5.17	187,047
31 Oct 24	5.17000 -0.15	5.33	5.12	5.30	182,164
30 Oct 24	5.32000 +0.11	5.54	5.23	5.23	350,903
29 Oct 24	5.21000 +0.06	5.27	5.15	5.16	135,373
28 Oct 24	5.15000 +0.07	5.23	5.03	5.12	166,225
25 Oct 24	5.08000 +0.03	5.13	4.99	5.04	142,775
24 Oct 24	5.05000 -0.08	5.20	4.96	5.13	382,102
23 Oct 24	5.13000 -0.26	5.42	5.11	5.38	342,704
22 Oct 24	5.39000 +0.00	5.45	5.23	5.39	196,981
21 Oct 24	5.39000 +0.06	5.50	5.09	5.25	451,696
18 Oct 24	5.33000 -0.37	5.75	5.22	5.59	575,710
17 Oct 24	5.70000 +0.03	5.86	5.53	5.67	468,676
16 Oct 24	5.67000 +0.22	5.80	5.37	5.46	619,100
15 Oct 24	5.45000 -0.03	5.63	5.31	5.48	435,625
14 Oct 24	5.48000 +0.08	5.50	5.19	5.47	467,976
11 Oct 24	5.40000 +0.25	5.42	5.12	5.15	417,776
10 Oct 24	5.15000 +0.15	5.21	5.00	5.00	285,876
09 Oct 24	5.00000 -0.10	5.24	4.97	5.10	196,843
08 Oct 24	5.10000 -0.02	5.15	4.94	5.12	364,793
07 Oct 24	5.12000 +0.28	5.20	4.79	4.84	371,861
04 Oct 24	4.84000 +0.05	4.95	4.77	4.81	187,137
03 Oct 24	4.79000 -0.03	4.91	4.72	4.80	213,831
02 Oct 24	4.81500 +0.15	4.85	4.51	4.63	562,838
01 Oct 24	4.66500 -0.76	5.49	4.60	5.49	1,410,003
30 Sep 24	5.43000 +0.26	5.59	5.22	5.24	783,111
27 Sep 24	5.17000 +0.09	5.19	4.99	5.12	354,035
26 Sep 24	5.08000 +0.16	5.13	4.86	4.99	488,358
25 Sep 24	4.91500 +0.16	5.07	4.77	4.78	743,826
24 Sep 24	4.75000 +0.16	4.75	4.49	4.53	347,152
23 Sep 24	4.59500 +0.28	4.60	4.25	4.49	656,162
20 Sep 24	4.31000 +0.40	4.53	3.89	3.93	1,031,327
19 Sep 24	3.91000 -0.04	3.99	3.88	3.96	94,263
18 Sep 24	3.95000 +0.07	3.98	3.86	3.89	66,321
17 Sep 24	3.88500 +0.02	3.99	3.85	3.87	153,392
16 Sep 24	3.87000 +0.02	3.88	3.79	3.83	66,563
13 Sep 24	3.84500 +0.07	3.87	3.78	3.78	91,160
12 Sep 24	3.77500 +0.05	3.85	3.69	3.76	149,242
11 Sep 24	3.73000 -0.05	3.80	3.71	3.78	81,850
10 Sep 24	3.78000 -0.02	3.84	3.74	3.81	75,035
09 Sep 24	3.79500 +0.07	3.80	3.74	3.76	42,990
06 Sep 24	3.73000 -0.16	3.90	3.73	3.90	126,447
05 Sep 24	3.89500 +0.07	3.93	3.86	3.86	93,690
04 Sep 24	3.83000 +0.17	3.86	3.63	3.66	175,151
03 Sep 24	3.66000 -0.07	3.76	3.66	3.72	84,950
02 Sep 24	3.73000 -0.18	3.92	3.72	3.92	130,727
30 Aug 24	3.91000 -0.01	3.97	3.85	3.93	130,680
29 Aug 24	3.92000 +0.08	3.94	3.81	3.81	80,588
28 Aug 24	3.84500 -0.05	3.91	3.81	3.89	108,630
27 Aug 24	3.89500 -0.01	3.97	3.88	3.91	57,380
26 Aug 24	3.90500 -0.02	3.95	3.89	3.95	50,763
23 Aug 24	3.92500 +0.03	3.97	3.85	3.89	83,330
22 Aug 24	3.89000 -0.13	4.03	3.85	4.00	131,993
21 Aug 24	4.02000 +0.12	4.04	3.88	3.93	142,706
20 Aug 24	3.90000 +0.05	3.95	3.85	3.85	94,207
19 Aug 24	3.85000 -0.09	3.95	3.83	3.93	117,243
16 Aug 24	3.93500 +0.08	3.96	3.82	3.86	158,502
15 Aug 24	3.85500 +0.05	3.86	3.73	3.81	92,581
14 Aug 24	3.81000 +0.04	3.88	3.77	3.79	155,992
13 Aug 24	3.77000 +0.05	3.81	3.70	3.74	84,752
12 Aug 24	3.72500 +0.02	3.79	3.68	3.72	68,470
09 Aug 24	3.70000 -0.08	3.83	3.69	3.78	86,242
08 Aug 24	3.77500 -0.02	3.80	3.71	3.80	56,566
07 Aug 24	3.79500 +0.04	3.84	3.72	3.81	64,069
06 Aug 24	3.76000 +0.12	3.80	3.66	3.66	113,388
05 Aug 24	3.64000 -0.16	3.70	3.52	3.70	320,305
02 Aug 24	3.80000 -0.20	4.00	3.78	4.00	210,118
01 Aug 24	4.00000 +0.02	4.12	3.96	3.99	117,269
31 Jul 24	3.98500 -0.05	4.07	3.94	4.04	121,051
30 Jul 24	4.03500 -0.01	4.10	4.03	4.07	58,906
29 Jul 24	4.04500 -0.01	4.16	4.04	4.09	201,481
26 Jul 24	4.05500 -0.01	4.21	3.98	4.07	310,207
25 Jul 24	4.06500 +0.05	4.09	3.93	4.00	128,972
24 Jul 24	4.01500 +0.06	4.09	3.91	3.95	187,905
23 Jul 24	3.95000 -0.13	4.11	3.94	4.10	118,549
22 Jul 24	4.08500 +0.07	4.16	4.01	4.01	171,069
19 Jul 24	4.01000 -0.18	4.19	3.99	4.19	279,161
18 Jul 24	4.19500 +0.04	4.24	4.11	4.18	132,494
17 Jul 24	4.16000 -0.04	4.23	4.13	4.20	146,457
16 Jul 24	4.20000 +0.10	4.22	4.09	4.10	190,542
15 Jul 24	4.10000 +0.03	4.21	4.06	4.11	213,833
12 Jul 24	4.07500 -0.06	4.16	4.02	4.13	197,182
11 Jul 24	4.13000 +0.08	4.14	3.99	4.06	167,708
10 Jul 24	4.05000 +0.09	4.07	3.91	3.96	137,382
09 Jul 24	3.96500 -0.06	4.14	3.95	4.11	251,562
08 Jul 24	4.02000 +0.19	4.10	3.74	3.78	364,795
05 Jul 24	3.82500 -0.21	4.06	3.82	4.05	436,508
04 Jul 24	4.03000 +0.19	4.07	3.84	3.85	298,681
03 Jul 24	3.84000 +0.12	3.84	3.66	3.73	205,364
02 Jul 24	3.72000 +0.00	3.79	3.66	3.73	199,393
01 Jul 24	3.72500 +0.25	3.79	3.54	3.54	283,082
28 Jun 24	3.47000 -0.21	3.70	3.47	3.70	330,308
27 Jun 24	3.68500 +0.04	3.84	3.68	3.71	275,691
26 Jun 24	3.64500 -0.02	3.84	3.59	3.70	210,815
25 Jun 24	3.66000 -0.03	3.88	3.64	3.69	314,813
24 Jun 24	3.69000 -0.10	3.78	3.59	3.78	274,542
21 Jun 24	3.78500 -0.03	3.88	3.74	3.85	128,326
20 Jun 24	3.82000 +0.05	3.88	3.65	3.74	291,722
19 Jun 24	3.76500 -0.19	3.99	3.76	3.95	203,047
18 Jun 24	3.95500 +0.04	4.15	3.92	4.08	284,348
17 Jun 24	3.91500 -0.10	4.03	3.63	3.80	628,346
14 Jun 24	4.01000 -0.40	4.42	3.93	4.39	948,180
13 Jun 24	4.41500 -0.24	4.68	4.27	4.66	472,696
12 Jun 24	4.66000 -0.26	4.81	4.34	4.79	843,182
11 Jun 24	4.91500 +0.01	5.49	4.69	5.48	1,488,378
10 Jun 24	4.90000 +0.05	5.09	4.72	4.92	641,199
07 Jun 24	4.85000 +0.05	5.30	4.81	4.82	930,391
06 Jun 24	4.80000 -0.02	5.05	4.80	4.80	322,842
05 Jun 24	4.82500 -0.28	5.28	4.65	5.16	883,500
04 Jun 24	5.10000 +0.09	5.14	4.85	5.07	384,105
03 Jun 24	5.01000 +0.29	5.14	4.56	4.62	792,139
31 May 24	4.72000 -0.68	5.79	4.55	5.79	2,058,821
30 May 24	5.40000 +0.68	5.56	4.83	4.83	1,670,314
29 May 24	4.71500 +0.43	4.78	4.30	4.30	963,669
28 May 24	4.28500 +0.09	4.36	4.18	4.20	228,940
27 May 24	4.19000 -0.01	4.22	4.09	4.20	170,771
24 May 24	4.20000 +0.06	4.24	4.06	4.21	204,762
23 May 24	4.14000 -0.01	4.34	4.01	4.16	551,269
22 May 24	4.15000 +0.44	4.15	3.67	3.69	755,690
21 May 24	3.71000 -0.06	3.82	3.64	3.82	183,262
20 May 24	3.77000 +0.30	3.83	3.47	3.47	503,987
17 May 24	3.47500 +0.01	3.49	3.43	3.46	122,944
16 May 24	3.46500 +0.00	3.47	3.43	3.47	46,239
15 May 24	3.46500 +0.04	3.47	3.33	3.38	97,676
14 May 24	3.42000 +0.04	3.45	3.37	3.39	85,552
13 May 24	3.38500 -0.08	3.49	3.36	3.47	122,424
10 May 24	3.46500 +0.10	3.51	3.37	3.38	228,985
09 May 24	3.37000 +0.00	3.38	3.34	3.37	57,155
08 May 24	3.37000 +0.09	3.37	3.32	3.32	86,884
07 May 24	3.28000 +0.02	3.31	3.26	3.26	34,455
06 May 24	3.25500 +0.02	3.34	3.23	3.23	121,006
03 May 24	3.23500 -0.01	3.29	3.21	3.21	36,002
02 May 24	3.24000 +0.04	3.25	3.19	3.20	31,087
30 Apr 24	3.20000 -0.03	3.28	3.20	3.23	95,311
29 Apr 24	3.23000 +0.02	3.23	3.18	3.21	38,087
26 Apr 24	3.21000 +0.05	3.21	3.16	3.18	25,045
25 Apr 24	3.16000 -0.05	3.21	3.15	3.21	54,526
24 Apr 24	3.21000 -0.02	3.23	3.19	3.23	36,724
23 Apr 24	3.23500 +0.00	3.27	3.21	3.23	67,221
22 Apr 24	3.23500 +0.07	3.24	3.16	3.16	49,417
19 Apr 24	3.16000 -0.02	3.19	3.13	3.16	60,592
18 Apr 24	3.18500 +0.01	3.21	3.16	3.19	41,398
17 Apr 24	3.17500 -0.01	3.20	3.17	3.18	47,906
16 Apr 24	3.18500 -0.06	3.22	3.17	3.20	101,015
15 Apr 24	3.24000 -0.08	3.33	3.23	3.33	62,148
12 Apr 24	3.32000 -0.03	3.47	3.31	3.35	175,683
11 Apr 24	3.35000 +0.12	3.38	3.23	3.23	199,052
10 Apr 24	3.23500 -0.01	3.28	3.21	3.28	75,658
09 Apr 24	3.24000 +0.02	3.30	3.20	3.20	107,310
08 Apr 24	3.22000 +0.02	3.24	3.12	3.18	152,457
05 Apr 24	3.20000 -0.05	3.23	3.03	3.23	295,680
04 Apr 24	3.25000 -0.01	3.27	3.24	3.26	49,419
03 Apr 24	3.25500 +0.04	3.28	3.20	3.22	59,517
02 Apr 24	3.22000 -0.12	3.34	3.21	3.34	144,638
28 Mar 24	3.34000 +0.02	3.35	3.27	3.35	60,617
27 Mar 24	3.32000 +0.01	3.36	3.31	3.31	46,711
26 Mar 24	3.31000 -0.03	3.37	3.30	3.37	82,647
25 Mar 24	3.34000 +0.01	3.36	3.30	3.34	71,940
22 Mar 24	3.32500 +0.08	3.33	3.26	3.27	103,341
21 Mar 24	3.24500 +0.00	3.28	3.20	3.25	82,840
20 Mar 24	3.24500 -0.01	3.29	3.15	3.21	133,568
19 Mar 24	3.25000 +0.08	3.36	3.19	3.20	309,551
18 Mar 24	3.17000 +0.03	3.23	3.15	3.15	84,528
15 Mar 24	3.14000 -0.07	3.24	3.14	3.21	131,830
14 Mar 24	3.21500 -0.05	3.27	3.20	3.27	95,860
13 Mar 24	3.26000 +0.04	3.31	3.20	3.22	131,323
12 Mar 24	3.22000 +0.01	3.26	3.19	3.21	41,833
11 Mar 24	3.21000 -0.01	3.26	3.17	3.23	74,659
08 Mar 24	3.22500 +0.00	3.23	3.15	3.20	103,778
07 Mar 24	3.22500 +0.00	3.27	3.19	3.20	63,285
06 Mar 24	3.22000 +0.03	3.26	3.19	3.19	47,015
05 Mar 24	3.19000 -0.05	3.26	3.17	3.25	83,416
04 Mar 24	3.24500 +0.00	3.36	3.24	3.31	127,603
01 Mar 24	3.24500 +0.09	3.27	3.13	3.16	172,716
29 Feb 24	3.15000 -0.15	3.32	3.15	3.31	179,567
28 Feb 24	3.30500 -0.06	3.39	3.24	3.39	126,619
27 Feb 24	3.37000 +0.04	3.39	3.30	3.33	92,020
26 Feb 24	3.32500 +0.01	3.35	3.27	3.30	74,989
23 Feb 24	3.32000 -0.06	3.40	3.30	3.38	61,800
22 Feb 24	3.37500 +0.07	3.43	3.29	3.30	159,520
21 Feb 24	3.30500 -0.12	3.42	3.30	3.40	166,387
20 Feb 24	3.42500 -0.07	3.51	3.41	3.49	144,431
19 Feb 24	3.49000 -0.09	3.60	3.48	3.57	77,145
16 Feb 24	3.58000 +0.07	3.62	3.55	3.58	115,566
15 Feb 24	3.51000 -0.03	3.56	3.45	3.49	110,624
14 Feb 24	3.54000 +0.05	3.54	3.45	3.48	62,722
13 Feb 24	3.49000 -0.08	3.66	3.45	3.55	220,910
12 Feb 24	3.57000 +0.13	3.78	3.43	3.43	652,869
09 Feb 24	3.43500 -0.04	3.51	3.41	3.45	101,722
08 Feb 24	3.47500 +0.01	3.52	3.43	3.47	101,728
07 Feb 24	3.46500 -0.15	3.63	3.46	3.60	137,354
06 Feb 24	3.61500 +0.12	3.63	3.52	3.56	184,583
05 Feb 24	3.50000 -0.08	3.61	3.48	3.59	186,807
02 Feb 24	3.57500 +0.03	3.65	3.55	3.55	94,068
01 Feb 24	3.55000 -0.13	3.69	3.54	3.69	149,336
31 Jan 24	3.68000 -0.02	3.72	3.65	3.72	75,645
30 Jan 24	3.70500 +0.02	3.83	3.70	3.74	221,852
29 Jan 24	3.68500 +0.07	3.72	3.58	3.62	213,584
26 Jan 24	3.61500 -0.09	3.72	3.57	3.72	234,335
25 Jan 24	3.70000 -0.04	3.74	3.59	3.72	299,339
24 Jan 24	3.74500 +0.08	3.78	3.63	3.72	428,188
23 Jan 24	3.66000 +0.24	3.73	3.48	3.50	772,402
22 Jan 24	3.42000 +0.29	3.47	3.17	3.19	632,508
19 Jan 24	3.13500 -0.04	3.21	3.13	3.20	111,295
18 Jan 24	3.17500 -0.01	3.26	3.14	3.20	162,840
17 Jan 24	3.18000 -0.09	3.25	3.13	3.25	261,870
16 Jan 24	3.27000 -0.07	3.36	3.27	3.32	162,136
15 Jan 24	3.34000 -0.04	3.38	3.31	3.38	130,213
12 Jan 24	3.37500 +0.01	3.44	3.37	3.39	141,289
11 Jan 24	3.36500 -0.09	3.46	3.36	3.43	179,027
10 Jan 24	3.45000 -0.08	3.53	3.42	3.51	206,774
09 Jan 24	3.52500 -0.01	3.63	3.52	3.54	237,179
08 Jan 24	3.54000 -0.03	3.59	3.46	3.57	237,537
05 Jan 24	3.56500 -0.15	3.71	3.57	3.69	196,220
04 Jan 24	3.71500 -0.02	3.77	3.69	3.73	206,875
03 Jan 24	3.73500 -0.02	3.87	3.72	3.80	439,170
02 Jan 24	3.75000 +0.21	3.83	3.55	3.57	578,908
29 Dec 23	3.54000 -0.06	3.63	3.53	3.60	205,151
28 Dec 23	3.59500 +0.01	3.67	3.58	3.59	208,387
27 Dec 23	3.59000 +0.10	3.61	3.49	3.49	325,738
22 Dec 23	3.49500 +0.10	3.53	3.35	3.38	372,518
21 Dec 23	3.39500 -0.15	3.52	3.36	3.50	374,208
20 Dec 23	3.55000 -0.05	3.61	3.50	3.60	282,422
19 Dec 23	3.60000 -0.11	3.74	3.58	3.67	432,100
18 Dec 23	3.70500 +0.05	3.84	3.68	3.69	468,678
15 Dec 23	3.65000 +0.06	3.66	3.56	3.59	318,104
14 Dec 23	3.59000 +0.05	3.72	3.55	3.57	620,907
13 Dec 23	3.53500 +0.15	3.60	3.36	3.36	528,455
12 Dec 23	3.38000 +0.10	3.60	3.25	3.28	783,498
11 Dec 23	3.28000 +0.01	3.35	3.22	3.25	280,442
08 Dec 23	3.27000 +0.20	3.33	3.06	3.08	1,029,093
07 Dec 23	3.06500 +0.09	3.15	2.98	3.11	575,025
06 Dec 23	2.98000 +0.02	2.99	2.90	2.95	188,662
05 Dec 23	2.96500 -0.01	3.01	2.95	2.99	122,704
04 Dec 23	2.97000 -0.01	3.09	2.97	3.00	202,634
01 Dec 23	2.98500 -0.06	3.03	2.98	3.01	148,084
30 Nov 23	3.04500 +0.07	3.06	2.97	2.98	220,781
29 Nov 23	2.98000 -0.01	3.03	2.97	3.00	179,695
28 Nov 23	2.99500 +0.01	3.03	2.97	2.97	114,102
27 Nov 23	2.98500 -0.02	3.03	2.98	3.00	113,134
24 Nov 23	3.00500 -0.02	3.11	2.99	3.02	224,388
23 Nov 23	3.03000 -0.04	3.05	3.00	3.01	180,893
22 Nov 23	3.06500 -0.01	3.09	3.05	3.08	54,586
21 Nov 23	3.07500 -0.10	3.16	3.06	3.15	95,416
20 Nov 23	3.17000 +0.09	3.21	3.09	3.09	133,224
17 Nov 23	3.08000 -0.01	3.12	3.03	3.06	132,838
16 Nov 23	3.09000 +0.00	3.14	3.03	3.13	159,982
15 Nov 23	3.08500 -0.15	3.22	3.07	3.18	328,832
14 Nov 23	3.24000 -0.01	3.43	3.15	3.32	568,797
13 Nov 23	3.25000 +0.19	3.25	3.07	3.08	246,396
10 Nov 23	3.05500 -0.13	3.19	3.04	3.19	250,861
09 Nov 23	3.18000 +0.08	3.23	3.11	3.11	266,263
08 Nov 23	3.10000 -0.04	3.18	3.08	3.14	147,334
07 Nov 23	3.14000 +0.11	3.17	3.03	3.04	107,447
06 Nov 23	3.03500 -0.11	3.13	3.03	3.13	129,869
03 Nov 23	3.14000 +0.06	3.20	3.09	3.10	395,771
02 Nov 23	3.08000 +0.07	3.14	2.98	2.98	243,753
01 Nov 23	3.00500 -0.04	3.06	2.98	3.02	119,923
31 Oct 23	3.05000 +0.04	3.06	2.98	2.98	127,715
30 Oct 23	3.00500 -0.01	3.04	2.98	3.02	164,165
27 Oct 23	3.02000 +0.04	3.08	2.97	3.00	99,989
26 Oct 23	2.98500 +0.08	2.99	2.88	2.92	107,866
25 Oct 23	2.90000 -0.13	3.02	2.88	3.02	186,700
24 Oct 23	3.03000 +0.07	3.07	2.93	2.93	102,524
23 Oct 23	2.96000 +0.02	2.96	2.87	2.92	86,468
20 Oct 23	2.94500 +0.06	2.96	2.84	2.88	127,863
19 Oct 23	2.88000 -0.14	3.01	2.88	3.00	197,820
18 Oct 23	3.02000 -0.03	3.10	3.00	3.03	102,494
17 Oct 23	3.04500 -0.02	3.09	3.03	3.05	116,869
16 Oct 23	3.07000 +0.03	3.07	3.01	3.04	83,821
13 Oct 23	3.03500 -0.10	3.15	3.04	3.12	167,836
12 Oct 23	3.13500 -0.03	3.15	3.08	3.14	125,678
11 Oct 23	3.16000 +0.12	3.20	3.04	3.04	220,607
10 Oct 23	3.04500 +0.04	3.06	2.97	3.02	170,080
09 Oct 23	3.00500 +0.01	3.14	3.00	3.05	208,179
06 Oct 23	2.99500 +0.06	2.99	2.94	2.96	117,707
05 Oct 23	2.93000 -0.05	3.04	2.91	2.99	153,563
04 Oct 23	2.98500 +0.04	3.00	2.91	2.93	152,990
03 Oct 23	2.94500 -0.07	3.07	2.92	3.00	251,133
02 Oct 23	3.01000 -0.13	3.16	3.01	3.14	210,488
29 Sep 23	3.14000 +0.03	3.18	3.09	3.10	117,232
28 Sep 23	3.11000 +0.00	3.15	3.07	3.15	129,985
27 Sep 23	3.10500 -0.07	3.21	3.10	3.20	161,522
26 Sep 23	3.17000 +0.13	3.32	2.98	3.02	614,157
25 Sep 23	3.04000 -0.13	3.24	3.00	3.24	335,043
22 Sep 23	3.17000 -0.08	3.28	3.17	3.25	233,600
21 Sep 23	3.25000 -0.26	3.51	3.25	3.48	333,495
20 Sep 23	3.50500 +0.09	3.52	3.43	3.44	106,588
19 Sep 23	3.42000 -0.07	3.48	3.38	3.48	195,859
18 Sep 23	3.49000 -0.16	3.63	3.47	3.63	203,333
15 Sep 23	3.65000 -0.05	3.67	3.58	3.66	151,240
14 Sep 23	3.70500 -0.04	3.74	3.65	3.74	200,215
13 Sep 23	3.74000 +0.07	3.77	3.56	3.65	293,753
12 Sep 23	3.67000 -0.16	3.82	3.63	3.76	444,033
11 Sep 23	3.83000 +0.07	4.04	3.73	3.81	1,046,776
08 Sep 23	3.76000 +0.28	3.84	3.43	3.60	1,204,881
07 Sep 23	3.48000 +0.33	3.80	3.14	3.14	1,767,221
06 Sep 23	3.15000 -0.07	3.22	3.14	3.21	134,065
05 Sep 23	3.22000 -0.03	3.28	3.21	3.24	101,292
04 Sep 23	3.25000 -0.06	3.37	3.25	3.30	109,247
01 Sep 23	3.30500 +0.00	3.33	3.28	3.33	80,415
31 Aug 23	3.31000 +0.06	3.33	3.24	3.30	99,676
30 Aug 23	3.25000 -0.11	3.38	3.25	3.36	86,944
29 Aug 23	3.36000 +0.08	3.36	3.29	3.29	162,172
28 Aug 23	3.27500 +0.10	3.30	3.17	3.20	119,931
25 Aug 23	3.17500 +0.00	3.22	3.15	3.18	70,123
24 Aug 23	3.17000 -0.07	3.27	3.14	3.23	108,439
23 Aug 23	3.24000 +0.08	3.25	3.11	3.16	233,610
22 Aug 23	3.16500 -0.08	3.37	3.13	3.29	414,233
21 Aug 23	3.24000 -0.07	3.32	3.22	3.31	232,851
18 Aug 23	3.30500 -0.02	3.33	3.29	3.32	101,170
17 Aug 23	3.33000 +0.00	3.37	3.31	3.31	35,495
16 Aug 23	3.32500 -0.04	3.39	3.33	3.37	103,048
15 Aug 23	3.36500 -0.08	3.49	3.37	3.49	121,124
14 Aug 23	3.44000 -0.01	3.51	3.42	3.46	159,579
11 Aug 23	3.45000 +0.01	3.65	3.41	3.53	440,962
10 Aug 23	3.44000 -0.02	3.49	3.39	3.49	85,390
09 Aug 23	3.46500 -0.01	3.49	3.43	3.48	55,209
08 Aug 23	3.47500 +0.01	3.51	3.41	3.43	221,546
07 Aug 23	3.46000 +0.04	3.48	3.40	3.40	133,890
04 Aug 23	3.42000 +0.12	3.44	3.31	3.35	161,762
03 Aug 23	3.30500 +0.00	3.40	3.27	3.31	134,433
02 Aug 23	3.31000 -0.06	3.38	3.27	3.36	228,232
01 Aug 23	3.37000 +0.04	3.44	3.31	3.31	124,475
31 Jul 23	3.33000 -0.09	3.42	3.32	3.41	184,957
28 Jul 23	3.42000 -0.04	3.47	3.33	3.46	227,328
27 Jul 23	3.46500 -0.01	3.50	3.45	3.45	129,241
26 Jul 23	3.47500 -0.04	3.54	3.46	3.49	121,775
25 Jul 23	3.51500 -0.06	3.58	3.48	3.58	173,188
24 Jul 23	3.58000 -0.03	3.62	3.53	3.60	168,440
21 Jul 23	3.61000 +0.01	3.62	3.55	3.58	78,881
20 Jul 23	3.60000 -0.07	3.67	3.58	3.67	181,604
19 Jul 23	3.66500 -0.02	3.72	3.64	3.69	100,169
18 Jul 23	3.68500 +0.01	3.70	3.65	3.68	58,873
17 Jul 23	3.67500 +0.01	3.71	3.64	3.66	91,473
14 Jul 23	3.66000 -0.06	3.74	3.64	3.70	93,935
13 Jul 23	3.72000 +0.03	3.74	3.65	3.71	193,709
12 Jul 23	3.69000 -0.01	3.73	3.61	3.70	273,279
11 Jul 23	3.70500 +0.03	3.80	3.67	3.71	157,333
10 Jul 23	3.67000 -0.01	3.75	3.63	3.68	191,243
07 Jul 23	3.68000 +0.08	3.72	3.59	3.63	226,790
06 Jul 23	3.60000 -0.07	3.78	3.53	3.68	433,417
05 Jul 23	3.67000 +0.04	3.73	3.51	3.63	495,991
04 Jul 23	3.63500 +0.05	3.70	3.52	3.60	468,196
03 Jul 23	3.59000 +0.09	3.75	3.30	3.50	1,832,701
30 Jun 23	3.50000 -0.34	4.92	3.33	4.37	6,626,125
29 Jun 23	3.83500 -0.01	3.91	3.72	3.88	138,298
28 Jun 23	3.84500 +0.30	3.90	3.54	3.55	222,082
27 Jun 23	3.54500 -0.05	3.71	3.49	3.63	167,641
26 Jun 23	3.60000 -0.17	3.80	3.60	3.80	123,510
23 Jun 23	3.77000 +0.01	3.83	3.64	3.77	220,038
22 Jun 23	3.76000 -0.42	4.17	3.73	4.17	581,594
21 Jun 23	4.18000 +0.00	4.24	4.15	4.17	38,200
20 Jun 23	4.17500 -0.03	4.22	4.14	4.20	46,049
19 Jun 23	4.21000 +0.05	4.24	4.14	4.15	67,055
16 Jun 23	4.16000 -0.04	4.20	4.13	4.20	69,789
15 Jun 23	4.19500 +0.08	4.26	4.10	4.10	177,007
14 Jun 23	4.12000 -0.01	4.13	3.98	4.04	186,615
13 Jun 23	4.12500 +0.13	4.16	3.91	4.01	178,297
12 Jun 23	4.00000 +0.14	4.00	3.88	3.88	126,278
09 Jun 23	3.85500 +0.04	3.88	3.80	3.80	58,988
08 Jun 23	3.82000 -0.07	3.92	3.81	3.90	61,699
07 Jun 23	3.88500 -0.11	3.99	3.86	3.99	75,288
06 Jun 23	3.99000 +0.08	3.99	3.88	3.92	80,467
05 Jun 23	3.91000 +0.04	4.00	3.86	3.88	94,915
02 Jun 23	3.87500 +0.12	3.89	3.81	3.83	116,904
01 Jun 23	3.76000 -0.01	3.87	3.73	3.77	82,849
31 May 23	3.77000 -0.13	3.91	3.77	3.91	101,550
30 May 23	3.89500 -0.11	4.02	3.86	4.02	70,499
29 May 23	4.00000 +0.08	4.04	3.93	3.93	97,950
26 May 23	3.92000 +0.06	3.92	3.85	3.88	59,648
25 May 23	3.86000 +0.00	3.90	3.83	3.87	34,733
24 May 23	3.86000 +0.02	3.90	3.81	3.90	46,884
23 May 23	3.83500 -0.04	3.88	3.83	3.87	57,151
22 May 23	3.87500 -0.02	3.92	3.86	3.89	48,504
19 May 23	3.89000 +0.03	3.91	3.87	3.88	44,468
18 May 23	3.86000 -0.05	3.91	3.85	3.90	47,036
17 May 23	3.90500 +0.11	3.91	3.77	3.80	94,269
16 May 23	3.80000 +0.00	3.87	3.77	3.77	80,546
15 May 23	3.79500 +0.05	3.81	3.71	3.77	59,141
12 May 23	3.75000 -0.05	3.84	3.66	3.84	79,572
11 May 23	3.80000 -0.04	3.89	3.80	3.87	93,715
10 May 23	3.84000 +0.03	3.93	3.82	3.89	89,030
09 May 23	3.80500 -0.13	3.93	3.72	3.93	142,905
08 May 23	3.93000 +0.06	4.14	3.84	3.90	323,285
05 May 23	3.87500 +0.20	3.91	3.69	3.74	184,606
04 May 23	3.67500 -0.12	3.85	3.65	3.85	141,046
03 May 23	3.79000 -0.06	3.89	3.76	3.89	125,269
02 May 23	3.85000 +0.15	3.95	3.74	3.83	244,301
28 Apr 23	3.70000 +0.29	3.71	3.45	3.48	228,490
27 Apr 23	3.41500 +0.01	3.45	3.36	3.40	59,144
26 Apr 23	3.40000 +0.03	3.54	3.35	3.39	172,737
25 Apr 23	3.37000 +0.08	3.50	3.22	3.28	208,644
24 Apr 23	3.28500 -0.01	3.37	3.25	3.35	117,254
21 Apr 23	3.29500 -0.10	3.40	3.19	3.40	215,623
20 Apr 23	3.39000 -0.06	3.48	3.35	3.44	163,472
19 Apr 23	3.45000 +0.08	3.45	3.35	3.36	119,697
18 Apr 23	3.37500 -0.09	3.49	3.35	3.49	107,612
17 Apr 23	3.46000 -0.08	3.54	3.39	3.51	145,984
14 Apr 23	3.53500 -0.10	3.65	3.52	3.65	74,771
13 Apr 23	3.63000 +0.09	3.64	3.47	3.54	88,129
12 Apr 23	3.54000 +0.01	3.69	3.44	3.51	102,342
11 Apr 23	3.53000 -0.03	3.63	3.47	3.56	82,896
06 Apr 23	3.55500 -0.06	3.64	3.55	3.64	59,347
05 Apr 23	3.62000 -0.09	3.72	3.61	3.72	39,916
04 Apr 23	3.70500 +0.02	3.78	3.65	3.69	45,884
03 Apr 23	3.68000 -0.02	3.76	3.66	3.70	56,348
31 Mar 23	3.70000 +0.03	3.71	3.64	3.66	31,571
30 Mar 23	3.67400 +0.05	3.69	3.61	3.63	45,096
29 Mar 23	3.62000 -0.01	3.67	3.60	3.64	40,356
28 Mar 23	3.62800 +0.01	3.66	3.61	3.64	37,265
27 Mar 23	3.62200 -0.06	3.76	3.62	3.69	77,823
24 Mar 23	3.68000 -0.10	3.78	3.65	3.78	70,445
23 Mar 23	3.78000 +0.01	3.80	3.73	3.77	45,263
22 Mar 23	3.77200 -0.05	3.81	3.73	3.73	37,032
21 Mar 23	3.82000 +0.01	3.87	3.81	3.81	25,298
20 Mar 23	3.81000 -0.02	3.84	3.71	3.82	75,041
17 Mar 23	3.83000 -0.01	3.92	3.80	3.84	36,406
16 Mar 23	3.84200 +0.04	3.88	3.80	3.83	60,837
15 Mar 23	3.80600 -0.19	4.00	3.80	3.98	91,934
14 Mar 23	3.99800 +0.00	4.04	3.96	3.98	34,384
13 Mar 23	3.99800 -0.05	4.01	3.88	3.96	185,466
10 Mar 23	4.04800 +0.00	4.05	3.96	4.02	47,095
09 Mar 23	4.05200 -0.04	4.08	4.02	4.08	33,887
08 Mar 23	4.08800 +0.07	4.12	4.01	4.04	38,704
07 Mar 23	4.02000 +0.02	4.06	3.99	4.00	30,682
06 Mar 23	4.00000 -0.13	4.15	4.00	4.14	54,669
03 Mar 23	4.13200 +0.03	4.15	4.06	4.13	60,779
02 Mar 23	4.09800 +0.08	4.10	3.99	4.00	60,920
01 Mar 23	4.02200 -0.08	4.10	3.98	4.06	95,345
28 Feb 23	4.09800 -0.04	4.14	4.08	4.14	39,871
27 Feb 23	4.14200 +0.10	4.17	4.08	4.09	65,699
24 Feb 23	4.04000 +0.05	4.05	3.94	4.02	89,663
23 Feb 23	3.99400 +0.06	4.03	3.92	3.94	89,275
22 Feb 23	3.93800 -0.03	3.96	3.85	3.95	92,487
21 Feb 23	3.96800 +0.02	3.97	3.92	3.94	39,308
20 Feb 23	3.95000 -0.10	4.06	3.94	4.04	70,474
17 Feb 23	4.05000 -0.01	4.13	4.00	4.05	103,568
16 Feb 23	4.06000 -0.04	4.12	4.06	4.12	61,363
15 Feb 23	4.10000 +0.01	4.12	3.99	4.07	122,621
14 Feb 23	4.08800 -0.04	4.19	4.07	4.13	93,457
13 Feb 23	4.13200 -0.18	4.39	4.12	4.30	158,461
10 Feb 23	4.31600 -0.06	4.40	4.27	4.37	120,875
09 Feb 23	4.37600 +0.07	4.38	4.26	4.30	97,654
08 Feb 23	4.30800 +0.07	4.37	4.26	4.26	125,323
07 Feb 23	4.23600 -0.02	4.33	4.20	4.24	123,052
06 Feb 23	4.26000 +0.06	4.26	4.16	4.20	117,144
03 Feb 23	4.20000 +0.22	4.22	3.98	4.02	388,559
02 Feb 23	3.98400 +0.11	4.00	3.89	3.90	134,902
01 Feb 23	3.87000 -0.03	3.94	3.87	3.90	67,833
31 Jan 23	3.90000 +0.11	3.90	3.79	3.82	49,435
30 Jan 23	3.79000 -0.02	3.82	3.75	3.82	56,377
27 Jan 23	3.81000 +0.06	3.87	3.75	3.75	72,867
26 Jan 23	3.75000 -0.03	3.80	3.75	3.80	32,482
25 Jan 23	3.78000 +0.03	3.78	3.75	3.75	50,869
24 Jan 23	3.75200 -0.04	3.81	3.75	3.80	93,438
23 Jan 23	3.79600 +0.00	3.83	3.75	3.82	39,274
20 Jan 23	3.79600 +0.00	3.83	3.77	3.80	51,236
19 Jan 23	3.79200 +0.01	3.80	3.76	3.78	19,637
18 Jan 23	3.78200 -0.01	3.80	3.75	3.80	60,085
17 Jan 23	3.79000 +0.01	3.82	3.77	3.80	40,796
16 Jan 23	3.77800 +0.08	3.84	3.72	3.72	75,393
13 Jan 23	3.69800 -0.03	3.75	3.69	3.74	61,794
12 Jan 23	3.73000 -0.02	3.80	3.69	3.76	91,867
11 Jan 23	3.75400 -0.01	3.82	3.74	3.75	55,894
10 Jan 23	3.76400 -0.06	3.82	3.71	3.82	125,751
09 Jan 23	3.82800 -0.05	3.92	3.82	3.89	101,615
06 Jan 23	3.87800 +0.09	3.90	3.80	3.80	68,083
05 Jan 23	3.79200 -0.04	3.86	3.76	3.83	68,342
04 Jan 23	3.82800 -0.08	3.96	3.82	3.92	87,343
03 Jan 23	3.91200 -0.02	3.95	3.90	3.94	44,147
02 Jan 23	3.93400 -0.03	4.00	3.92	3.99	67,234
30 Dec 22	3.96800 +0.01	4.02	3.89	3.96	143,878
29 Dec 22	3.95800 +0.20	3.97	3.74	3.75	157,595
28 Dec 22	3.75400 +0.09	3.78	3.68	3.68	92,749
27 Dec 22	3.66000 +0.08	3.68	3.57	3.57	104,094
23 Dec 22	3.58000 +0.07	3.60	3.51	3.52	76,576
22 Dec 22	3.51000 +0.11	3.55	3.41	3.41	116,830
21 Dec 22	3.40400 +0.09	3.41	3.29	3.31	129,839
20 Dec 22	3.31200 +0.00	3.34	3.26	3.28	61,480
19 Dec 22	3.31600 +0.03	3.34	3.29	3.29	51,075
16 Dec 22	3.28600 -0.02	3.31	3.23	3.30	72,568
15 Dec 22	3.30600 -0.01	3.33	3.27	3.30	55,519
14 Dec 22	3.31200 -0.04	3.36	3.31	3.35	51,772
13 Dec 22	3.34800 +0.02	3.36	3.30	3.33	34,394
12 Dec 22	3.32800 -0.08	3.38	3.28	3.38	99,501
09 Dec 22	3.41000 +0.10	3.43	3.31	3.33	91,556
08 Dec 22	3.31200 -0.02	3.35	3.27	3.35	46,682
07 Dec 22	3.33000 +0.02	3.39	3.28	3.31	59,997
06 Dec 22	3.30600 -0.17	3.48	3.29	3.48	124,014
05 Dec 22	3.47600 +0.02	3.50	3.39	3.44	125,739
02 Dec 22	3.45600 +0.03	3.46	3.35	3.42	60,499
01 Dec 22	3.42400 +0.00	3.45	3.39	3.42	42,404
30 Nov 22	3.42400 -0.02	3.48	3.39	3.46	49,494
29 Nov 22	3.44400 -0.10	3.53	3.43	3.53	77,614
28 Nov 22	3.54200 -0.05	3.62	3.54	3.57	41,918
25 Nov 22	3.59400 -0.01	3.61	3.55	3.59	25,650
24 Nov 22	3.60200 +0.00	3.65	3.59	3.62	25,828
23 Nov 22	3.60000 +0.02	3.61	3.56	3.60	46,724
22 Nov 22	3.57800 -0.08	3.68	3.56	3.65	93,260
21 Nov 22	3.65600 -0.02	3.75	3.66	3.67	39,726
18 Nov 22	3.68000 -0.04	3.75	3.67	3.75	76,735
17 Nov 22	3.72000 -0.08	3.78	3.71	3.78	29,908
16 Nov 22	3.80000 -0.06	3.82	3.76	3.82	40,147
15 Nov 22	3.85600 +0.05	3.87	3.77	3.80	82,721
14 Nov 22	3.80200 -0.06	3.91	3.80	3.87	84,513
11 Nov 22	3.86200 +0.01	3.88	3.81	3.85	55,475
10 Nov 22	3.85200 +0.06	3.85	3.74	3.80	82,499
09 Nov 22	3.79600 +0.00	3.80	3.76	3.79	19,732
08 Nov 22	3.80000 -0.07	3.81	3.74	3.81	91,013
07 Nov 22	3.87200 +0.12	3.87	3.75	3.77	59,403
04 Nov 22	3.75000 -0.07	3.85	3.74	3.81	80,238
03 Nov 22	3.81800 -0.17	4.01	3.82	3.97	62,585
02 Nov 22	3.98800 -0.02	4.03	3.93	4.03	46,501
01 Nov 22	4.01000 -0.02	4.06	3.98	4.03	43,266
31 Oct 22	4.03000 +0.02	4.06	3.99	4.01	53,658
28 Oct 22	4.00800 -0.06	4.07	4.00	4.07	47,648
27 Oct 22	4.06600 +0.03	4.12	4.02	4.04	90,242
26 Oct 22	4.03800 +0.00	4.09	4.00	4.08	72,540
25 Oct 22	4.03400 +0.13	4.05	3.88	3.93	108,704
24 Oct 22	3.90600 +0.08	3.92	3.78	3.82	83,522
21 Oct 22	3.82200 -0.03	3.86	3.81	3.84	65,763
20 Oct 22	3.85000 -0.03	3.90	3.81	3.88	67,859
19 Oct 22	3.88200 -0.17	4.10	3.88	4.05	118,246
18 Oct 22	4.05400 -0.11	4.16	4.05	4.14	68,368
17 Oct 22	4.16000 +0.08	4.16	4.06	4.08	74,132
14 Oct 22	4.08400 +0.09	4.11	4.02	4.05	103,573
13 Oct 22	3.99800 +0.06	4.00	3.88	3.94	86,074
12 Oct 22	3.93600 +0.00	3.97	3.90	3.93	70,918
11 Oct 22	3.93800 +0.05	3.99	3.85	3.90	80,282
10 Oct 22	3.89200 -0.03	3.92	3.80	3.92	60,973
07 Oct 22	3.92200 +0.06	3.97	3.83	3.85	91,465
06 Oct 22	3.86600 +0.01	3.91	3.83	3.89	38,016
05 Oct 22	3.85600 -0.09	4.00	3.83	4.00	51,613
04 Oct 22	3.94400 +0.07	4.00	3.85	3.85	105,563
03 Oct 22	3.87200 +0.07	3.91	3.73	3.78	170,733
30 Sep 22	3.80000 -0.02	3.87	3.67	3.80	192,262
29 Sep 22	3.82000 -0.07	3.94	3.75	3.94	189,325
28 Sep 22	3.89000 +0.07	3.91	3.72	3.89	149,421
27 Sep 22	3.82400 +0.06	3.88	3.77	3.79	87,091
26 Sep 22	3.76400 -0.04	3.83	3.71	3.79	92,526
23 Sep 22	3.80800 -0.10	3.91	3.76	3.91	164,301
22 Sep 22	3.91200 -0.07	3.95	3.83	3.95	199,184
21 Sep 22	3.98200 -0.14	4.10	3.92	4.10	164,446
20 Sep 22	4.12000 -0.02	4.22	4.06	4.18	115,678
19 Sep 22	4.14400 +0.11	4.19	4.02	4.04	142,171
16 Sep 22	4.03600 -0.07	4.17	4.01	4.10	194,518
15 Sep 22	4.11000 -0.25	4.30	4.10	4.30	279,354
14 Sep 22	4.35600 +0.12	4.55	4.28	4.50	498,791
13 Sep 22	4.24000 -0.05	4.37	4.24	4.29	147,500
12 Sep 22	4.28600 -0.01	4.31	4.24	4.29	63,717
09 Sep 22	4.29400 +0.09	4.32	4.20	4.20	169,854
08 Sep 22	4.20200 -0.06	4.26	4.04	4.26	210,706
07 Sep 22	4.26000 +0.14	4.27	4.07	4.12	129,791
06 Sep 22	4.11600 +0.10	4.16	4.01	4.03	223,382
05 Sep 22	4.01800 -0.15	4.12	3.99	4.12	72,653
02 Sep 22	4.17200 +0.11	4.21	4.04	4.04	115,624
01 Sep 22	4.05800 -0.16	4.23	4.04	4.23	172,744
31 Aug 22	4.22000 -0.04	4.29	4.22	4.24	28,461
30 Aug 22	4.25600 +0.01	4.31	4.20	4.20	85,051
29 Aug 22	4.25000 -0.01	4.25	4.17	4.18	124,306
26 Aug 22	4.26200 -0.20	4.44	4.25	4.44	198,164
25 Aug 22	4.46000 -0.01	4.57	4.44	4.51	174,700
24 Aug 22	4.46800 +0.05	4.49	4.36	4.40	105,616
23 Aug 22	4.41400 -0.01	4.42	4.34	4.36	117,601
22 Aug 22	4.42000 -0.04	4.49	4.39	4.44	179,165
19 Aug 22	4.46400 +0.02	4.54	4.42	4.46	144,006
18 Aug 22	4.44000 +0.02	4.54	4.42	4.43	233,527
17 Aug 22	4.42200 +0.02	4.51	4.37	4.44	193,973
16 Aug 22	4.40600 -0.10	4.50	4.39	4.48	135,241
15 Aug 22	4.51000 +0.05	4.59	4.44	4.44	157,330
12 Aug 22	4.46000 -0.23	4.77	4.08	4.71	596,521
11 Aug 22	4.69400 +0.19	4.71	4.50	4.50	329,013
10 Aug 22	4.50400 +0.06	4.52	4.43	4.48	209,923
09 Aug 22	4.44800 +0.08	4.49	4.37	4.37	263,775
08 Aug 22	4.37200 +0.11	4.45	4.27	4.28	315,156
05 Aug 22	4.26400 +0.05	4.30	4.18	4.21	95,340
04 Aug 22	4.21200 -0.07	4.32	4.21	4.30	133,776
03 Aug 22	4.28400 +0.13	4.30	4.16	4.16	250,967
02 Aug 22	4.15200 -0.01	4.21	4.05	4.16	180,717
01 Aug 22	4.16000 +0.03	4.21	4.08	4.10	145,275
29 Jul 22	4.13000 -0.03	4.23	4.09	4.16	182,709
28 Jul 22	4.16000 +0.01	4.22	4.08	4.19	212,819
27 Jul 22	4.15200 +0.14	4.20	4.03	4.03	306,707
26 Jul 22	4.01000 +0.03	4.06	3.92	4.00	217,349
25 Jul 22	3.98000 +0.02	4.09	3.90	3.99	216,093
22 Jul 22	3.95800 -0.05	4.09	3.95	4.03	192,293
21 Jul 22	4.00400 +0.10	4.02	3.91	3.99	215,746
20 Jul 22	3.90400 -0.07	4.02	3.87	3.99	134,145
19 Jul 22	3.97200 +0.05	4.00	3.79	3.90	200,346
18 Jul 22	3.92400 +0.09	3.97	3.84	3.89	285,424
15 Jul 22	3.83600 +0.17	3.85	3.55	3.59	279,771
14 Jul 22	3.67000 +0.12	3.70	3.50	3.58	198,441
13 Jul 22	3.54600 +0.10	3.55	3.34	3.43	181,940
12 Jul 22	3.44200 -0.13	3.66	3.37	3.58	288,082
11 Jul 22	3.56800 +0.27	3.57	3.29	3.33	331,578
08 Jul 22	3.29400 +0.03	3.33	3.25	3.27	90,953
07 Jul 22	3.26600 +0.14	3.37	3.16	3.18	170,059
06 Jul 22	3.12800 -0.03	3.25	3.12	3.24	41,884
05 Jul 22	3.16000 +0.06	3.27	3.13	3.20	183,275
04 Jul 22	3.09800 +0.02	3.15	3.07	3.10	80,987
01 Jul 22	3.08000 +0.02	3.09	3.03	3.09	30,800
30 Jun 22	3.06000 -0.08	3.12	3.03	3.11	49,171
29 Jun 22	3.14000 +0.02	3.15	3.09	3.10	50,417
28 Jun 22	3.12000 +0.02	3.15	3.09	3.10	35,801
27 Jun 22	3.09800 -0.04	3.21	3.09	3.14	63,870
24 Jun 22	3.14200 +0.01	3.18	3.13	3.14	40,806
23 Jun 22	3.13600 +0.00	3.15	3.12	3.14	15,394
22 Jun 22	3.13400 -0.03	3.17	3.11	3.15	28,032
21 Jun 22	3.16000 +0.04	3.18	3.12	3.13	41,456
20 Jun 22	3.12000 +0.00	3.15	3.10	3.12	16,917
17 Jun 22	3.12000 -0.04	3.23	3.09	3.17	58,462
16 Jun 22	3.16000 +0.03	3.18	3.01	3.13	105,709
15 Jun 22	3.12600 -0.12	3.27	3.08	3.25	100,327
14 Jun 22	3.25000 +0.13	3.26	2.98	3.12	363,980
13 Jun 22	3.12000 -0.13	3.25	3.05	3.25	124,549
10 Jun 22	3.25000 -0.04	3.34	3.24	3.29	75,595
09 Jun 22	3.29000 -0.11	3.40	3.29	3.40	48,602
08 Jun 22	3.39800 +0.09	3.40	3.32	3.32	62,087
07 Jun 22	3.30600 -0.06	3.34	3.25	3.34	68,362
06 Jun 22	3.36400 +0.01	3.44	3.34	3.37	62,920
03 Jun 22	3.35600 +0.13	3.36	3.22	3.22	81,727
02 Jun 22	3.23000 +0.00	3.30	3.17	3.30	45,067
01 Jun 22	3.23200 -0.08	3.36	3.23	3.36	50,618
31 May 22	3.31400 -0.11	3.44	3.31	3.44	51,871
30 May 22	3.42400 +0.10	3.43	3.32	3.32	59,470
27 May 22	3.32000 +0.07	3.32	3.25	3.30	65,735
26 May 22	3.25000 +0.00	3.29	3.21	3.25	51,887
25 May 22	3.25000 -0.05	3.29	3.17	3.17	73,213
24 May 22	3.30200 -0.12	3.38	3.27	3.38	73,209
23 May 22	3.42000 +0.03	3.45	3.37	3.41	87,519
20 May 22	3.39200 -0.05	3.48	3.37	3.46	39,879
19 May 22	3.43800 +0.09	3.44	3.30	3.34	93,902
18 May 22	3.34400 +0.14	3.35	3.25	3.25	104,262
17 May 22	3.20000 +0.07	3.24	3.15	3.15	60,447
16 May 22	3.12600 -0.05	3.26	3.12	3.18	50,157
13 May 22	3.17800 +0.07	3.19	3.07	3.12	235,853
12 May 22	3.10800 -0.07	3.12	3.04	3.12	177,358
11 May 22	3.17400 +0.11	3.19	3.11	3.14	64,429
10 May 22	3.06000 -0.08	3.12	3.06	3.12	70,487
09 May 22	3.14200 -0.04	3.17	3.12	3.14	85,435
06 May 22	3.18600 -0.04	3.24	3.14	3.23	126,004
05 May 22	3.23000 -0.03	3.34	3.21	3.34	167,416
04 May 22	3.26000 -0.12	3.37	3.26	3.36	80,357
03 May 22	3.38000 +0.05	3.45	3.31	3.39	149,658
02 May 22	3.33400 -0.04	3.40	3.28	3.40	57,915
29 Apr 22	3.37000 +0.08	3.42	3.30	3.31	124,580
28 Apr 22	3.29400 -0.05	3.51	3.27	3.43	155,194
27 Apr 22	3.34800 -0.03	3.42	3.26	3.42	119,199
26 Apr 22	3.38200 -0.10	3.49	3.38	3.47	55,150
25 Apr 22	3.47800 +0.03	3.53	3.39	3.45	156,431
22 Apr 22	3.45000 -0.17	3.62	3.45	3.62	114,198
21 Apr 22	3.62000 +0.02	3.70	3.60	3.61	108,961
20 Apr 22	3.60400 -0.12	3.72	3.60	3.71	71,407
19 Apr 22	3.72000 -0.08	3.81	3.65	3.80	134,231
14 Apr 22	3.80000 -0.13	3.96	3.80	3.93	88,176
13 Apr 22	3.92600 +0.19	3.93	3.78	3.78	207,059
12 Apr 22	3.73400 -0.04	3.78	3.64	3.75	179,680
11 Apr 22	3.77200 +0.15	3.82	3.58	3.58	187,238
08 Apr 22	3.62200 -0.05	3.84	3.56	3.70	252,321
07 Apr 22	3.67000 +0.11	3.67	3.50	3.56	144,955
06 Apr 22	3.56400 -0.01	3.60	3.45	3.57	89,048
05 Apr 22	3.57400 -0.05	3.66	3.57	3.62	63,371
04 Apr 22	3.62400 +0.04	3.67	3.58	3.65	58,582
01 Apr 22	3.58000 -0.02	3.63	3.57	3.63	39,438
31 Mar 22	3.60000 -0.03	3.69	3.60	3.69	48,940
30 Mar 22	3.63200 +0.03	3.67	3.56	3.61	82,422
29 Mar 22	3.59800 +0.06	3.63	3.55	3.61	45,633
28 Mar 22	3.54200 +0.00	3.62	3.54	3.56	47,453
25 Mar 22	3.54200 +0.01	3.58	3.50	3.54	44,885
24 Mar 22	3.53200 -0.04	3.60	3.52	3.58	21,918
23 Mar 22	3.57600 -0.01	3.66	3.53	3.56	74,572
22 Mar 22	3.59000 +0.02	3.59	3.53	3.54	30,735
21 Mar 22	3.56600 +0.03	3.59	3.53	3.54	30,676
18 Mar 22	3.54000 +0.02	3.59	3.50	3.54	74,508
17 Mar 22	3.52000 +0.02	3.58	3.49	3.50	90,184
16 Mar 22	3.50200 +0.05	3.57	3.45	3.45	115,674
15 Mar 22	3.44800 -0.06	3.51	3.40	3.48	140,470
14 Mar 22	3.50800 +0.14	3.53	3.35	3.35	153,859
11 Mar 22	3.36600 +0.04	3.45	3.32	3.32	108,305
10 Mar 22	3.32800 -0.05	3.49	3.32	3.49	110,182
09 Mar 22	3.38200 +0.14	3.51	3.28	3.32	218,708
08 Mar 22	3.24400 +0.24	3.24	2.96	2.96	290,591
07 Mar 22	3.00000 -0.13	3.08	2.80	3.00	436,089
04 Mar 22	3.12600 -0.26	3.36	3.12	3.32	319,498
03 Mar 22	3.38200 -0.14	3.57	3.38	3.50	141,083
02 Mar 22	3.52200 +0.11	3.55	3.34	3.42	124,370
01 Mar 22	3.41000 +0.02	3.64	3.39	3.58	203,218
28 Feb 22	3.38600 -0.07	3.43	3.32	3.35	138,219
25 Feb 22	3.46000 +0.14	3.50	3.32	3.32	165,965
24 Feb 22	3.32000 -0.28	3.50	3.22	3.47	378,851
23 Feb 22	3.60400 +0.10	3.65	3.47	3.47	167,265
22 Feb 22	3.50800 -0.07	3.53	3.40	3.47	195,383
21 Feb 22	3.58200 +0.07	3.61	3.49	3.52	113,865
18 Feb 22	3.51600 -0.07	3.63	3.50	3.57	126,121
17 Feb 22	3.58800 -0.08	3.69	3.57	3.69	75,925
16 Feb 22	3.67000 +0.11	3.70	3.58	3.59	172,345
15 Feb 22	3.56000 +0.11	3.58	3.47	3.47	101,483
14 Feb 22	3.45000 -0.11	3.56	3.41	3.55	123,022
11 Feb 22	3.56200 +0.06	3.61	3.50	3.50	90,202
10 Feb 22	3.50600 +0.03	3.54	3.45	3.50	103,031
09 Feb 22	3.47600 -0.03	3.52	3.46	3.48	91,286
08 Feb 22	3.50400 +0.11	3.59	3.41	3.41	161,372
07 Feb 22	3.39000 -0.05	3.47	3.32	3.47	223,792
04 Feb 22	3.44000 -0.09	3.57	3.38	3.57	187,884
03 Feb 22	3.53200 -0.12	3.66	3.53	3.66	89,650
02 Feb 22	3.65000 -0.03	3.74	3.65	3.70	75,872
01 Feb 22	3.68000 +0.08	3.70	3.59	3.65	98,433
31 Jan 22	3.60400 +0.10	3.63	3.51	3.52	188,585
28 Jan 22	3.50800 -0.04	3.55	3.42	3.55	154,093
27 Jan 22	3.54600 -0.06	3.58	3.45	3.55	275,541
26 Jan 22	3.61000 -0.01	3.70	3.56	3.62	286,010
25 Jan 22	3.62000 -0.01	3.76	3.62	3.68	162,051
24 Jan 22	3.63400 -0.34	3.93	3.61	3.93	535,544
21 Jan 22	3.97000 -0.03	3.98	3.88	3.96	224,129
20 Jan 22	3.99800 +0.00	4.04	3.97	3.99	128,275
19 Jan 22	4.00000 -0.18	4.14	3.99	4.13	363,039
18 Jan 22	4.18400 +0.04	4.19	4.08	4.12	152,238
17 Jan 22	4.14600 -0.06	4.22	4.12	4.19	133,204
14 Jan 22	4.20400 +0.02	4.23	4.13	4.17	115,525
13 Jan 22	4.18600 +0.03	4.21	4.11	4.15	200,361
12 Jan 22	4.15200 -0.14	4.32	4.15	4.32	166,034
11 Jan 22	4.29200 -0.02	4.38	4.23	4.36	234,264
10 Jan 22	4.30800 +0.12	4.34	4.11	4.22	455,534
07 Jan 22	4.18800 +0.04	4.21	4.14	4.15	145,797
06 Jan 22	4.15200 +0.04	4.17	4.04	4.08	243,052
05 Jan 22	4.11400 -0.11	4.21	4.08	4.21	308,125
04 Jan 22	4.22200 -0.15	4.43	4.22	4.42	423,980
03 Jan 22	4.37000 +0.05	4.39	4.27	4.32	374,101
31 Dec 21	4.31600 +0.02	4.33	4.22	4.29	226,128
30 Dec 21	4.30000 +0.05	4.32	4.17	4.23	340,730
29 Dec 21	4.24600 -0.04	4.38	4.14	4.29	567,883
28 Dec 21	4.29000 +0.02	4.38	4.05	4.25	993,286
27 Dec 21	4.27000 -0.31	4.57	4.16	4.56	1,021,693
24 Dec 21	4.57600 -0.09	4.69	4.56	4.69	249,982
23 Dec 21	4.66800 +0.11	4.72	4.55	4.64	696,099
22 Dec 21	4.56200 +0.04	4.59	4.35	4.50	1,117,444
21 Dec 21	4.52200 -0.01	4.75	4.42	4.66	1,658,390
20 Dec 21	4.53000 +0.31	4.67	4.25	4.38	3,279,127
17 Dec 21	4.21800 +1.22	4.95	3.85	4.50	7,964,244
16 Dec 21	2.99600 +0.02	3.02	2.99	2.99	83,219
15 Dec 21	2.97400 -0.03	3.09	2.95	3.00	142,434
14 Dec 21	3.00000 +0.06	3.00	2.94	2.96	105,435
13 Dec 21	2.94200 +0.19	2.99	2.85	2.90	444,659
10 Dec 21	2.75600 -0.04	2.80	2.76	2.80	32,534
09 Dec 21	2.79800 +0.00	2.81	2.78	2.80	41,623
08 Dec 21	2.80000 +0.01	2.84	2.75	2.77	145,851
07 Dec 21	2.79400 -0.06	2.83	2.75	2.83	187,480
06 Dec 21	2.85000 -0.06	2.89	2.77	2.87	173,872
03 Dec 21	2.90800 -0.02	2.95	2.88	2.92	101,540
02 Dec 21	2.93000 -0.06	2.97	2.92	2.97	61,841
01 Dec 21	2.98600 +0.05	3.00	2.93	2.93	58,258
30 Nov 21	2.94000 -0.04	3.00	2.93	3.00	74,569
29 Nov 21	2.98400 +0.00	3.01	2.98	2.98	88,976
26 Nov 21	2.98000 -0.06	3.02	2.93	3.02	232,648
25 Nov 21	3.04000 -0.01	3.09	3.03	3.04	58,066
24 Nov 21	3.05000 -0.02	3.07	3.02	3.07	92,517
23 Nov 21	3.07200 -0.03	3.10	3.07	3.10	36,479
22 Nov 21	3.10000 -0.06	3.20	3.10	3.18	103,910
19 Nov 21	3.16400 +0.10	3.32	3.14	3.17	416,455
18 Nov 21	3.06200 -0.05	3.14	3.05	3.14	122,922
17 Nov 21	3.11000 +0.01	3.14	3.09	3.09	23,081
16 Nov 21	3.10400 -0.02	3.15	3.10	3.13	57,456
15 Nov 21	3.12600 -0.02	3.16	3.12	3.15	70,783
12 Nov 21	3.14200 -0.03	3.20	3.14	3.16	40,635
11 Nov 21	3.17400 -0.02	3.18	3.17	3.18	23,523
10 Nov 21	3.19800 +0.00	3.20	3.14	3.20	92,763
09 Nov 21	3.20000 +0.05	3.24	3.12	3.12	147,407
08 Nov 21	3.15000 +0.00	3.18	3.08	3.10	72,083
05 Nov 21	3.15200 +0.00	3.16	3.08	3.16	72,635
04 Nov 21	3.15000 -0.05	3.21	3.09	3.18	152,477
03 Nov 21	3.19800 +0.06	3.38	3.13	3.22	407,541
02 Nov 21	3.14200 +0.00	3.17	3.10	3.17	37,084
01 Nov 21	3.14600 +0.09	3.18	3.08	3.09	73,697
29 Oct 21	3.05200 +0.01	3.11	3.04	3.05	72,503
28 Oct 21	3.04000 -0.06	3.12	3.02	3.10	173,371
27 Oct 21	3.10000 -0.07	3.18	3.10	3.16	126,826
26 Oct 21	3.17400 -0.01	3.19	3.17	3.18	63,588
25 Oct 21	3.18000 -0.02	3.25	3.18	3.25	76,690
22 Oct 21	3.20000 -0.05	3.25	3.20	3.25	67,912
21 Oct 21	3.25000 +0.01	3.26	3.21	3.22	31,437
20 Oct 21	3.23600 +0.05	3.25	3.20	3.22	57,296
19 Oct 21	3.19000 -0.01	3.22	3.19	3.20	34,031
18 Oct 21	3.20400 -0.04	3.25	3.20	3.24	79,635
15 Oct 21	3.24800 +0.03	3.25	3.21	3.21	30,503
14 Oct 21	3.22000 -0.04	3.29	3.22	3.27	39,742
13 Oct 21	3.26000 +0.07	3.28	3.18	3.21	71,814
12 Oct 21	3.19000 -0.01	3.23	3.19	3.20	35,822
11 Oct 21	3.20200 -0.02	3.21	3.18	3.18	86,175
08 Oct 21	3.22000 +0.00	3.24	3.21	3.22	36,916
07 Oct 21	3.22400 +0.01	3.24	3.21	3.24	23,760
06 Oct 21	3.21200 -0.05	3.27	3.21	3.27	83,484
05 Oct 21	3.26600 +0.01	3.28	3.25	3.25	20,401
04 Oct 21	3.25400 -0.07	3.28	3.25	3.25	89,608
01 Oct 21	3.32600 +0.07	3.33	3.25	3.26	67,219
30 Sep 21	3.26000 -0.04	3.30	3.26	3.30	68,718
29 Sep 21	3.29800 -0.02	3.31	3.26	3.30	37,517
28 Sep 21	3.32200 -0.08	3.40	3.30	3.40	60,625
27 Sep 21	3.39800 +0.02	3.43	3.30	3.38	125,299
24 Sep 21	3.37800 +0.12	3.38	3.25	3.25	66,486
23 Sep 21	3.25400 -0.03	3.43	3.25	3.26	112,214
22 Sep 21	3.28600 +0.06	3.29	3.23	3.23	68,213
21 Sep 21	3.22800 -0.02	3.26	3.21	3.25	51,535
20 Sep 21	3.25000 -0.07	3.34	3.24	3.30	110,055
17 Sep 21	3.32000 +0.00	3.36	3.30	3.36	48,743
16 Sep 21	3.32400 +0.06	3.34	3.27	3.27	39,200
15 Sep 21	3.26600 -0.03	3.31	3.25	3.30	60,709
14 Sep 21	3.30000 -0.05	3.38	3.28	3.36	119,015
13 Sep 21	3.35000 -0.03	3.37	3.32	3.35	105,499
10 Sep 21	3.38400 -0.12	3.46	3.36	3.45	99,685
09 Sep 21	3.50000 +0.09	3.52	3.36	3.45	142,746
08 Sep 21	3.41400 -0.06	3.45	3.41	3.45	89,381
07 Sep 21	3.47000 -0.10	3.58	3.47	3.55	85,511
06 Sep 21	3.57400 +0.03	3.65	3.54	3.54	179,266
03 Sep 21	3.54600 +0.00	3.66	3.50	3.58	129,598
02 Sep 21	3.55000 +0.04	3.67	3.52	3.60	206,093
01 Sep 21	3.51000 -0.16	3.80	3.50	3.80	313,481
31 Aug 21	3.67000 +0.35	3.84	3.30	3.30	683,551
30 Aug 21	3.32000 +0.05	3.32	3.27	3.27	85,133
27 Aug 21	3.26600 -0.02	3.29	3.25	3.27	71,863
26 Aug 21	3.28600 -0.01	3.30	3.26	3.27	56,032
25 Aug 21	3.29400 +0.04	3.36	3.25	3.25	86,532
24 Aug 21	3.25200 -0.01	3.35	3.25	3.28	75,463
23 Aug 21	3.26000 -0.04	3.33	3.23	3.30	71,504
20 Aug 21	3.30000 +0.02	3.32	3.25	3.28	36,039
19 Aug 21	3.28000 -0.05	3.32	3.23	3.29	72,388
18 Aug 21	3.32600 +0.06	3.41	3.28	3.30	159,082
17 Aug 21	3.27000 +0.00	3.29	3.22	3.26	67,295
16 Aug 21	3.26800 -0.03	3.34	3.26	3.28	43,592
13 Aug 21	3.29600 -0.02	3.32	3.28	3.31	28,528
12 Aug 21	3.31600 +0.02	3.37	3.25	3.25	68,557
11 Aug 21	3.29400 +0.03	3.31	3.21	3.25	28,388
10 Aug 21	3.26600 -0.01	3.32	3.25	3.32	49,190
09 Aug 21	3.28000 -0.03	3.33	3.27	3.31	49,031
06 Aug 21	3.30600 -0.03	3.35	3.30	3.35	28,746
05 Aug 21	3.33200 -0.04	3.37	3.33	3.36	24,448
04 Aug 21	3.37600 +0.02	3.38	3.36	3.36	33,738
03 Aug 21	3.36000 +0.01	3.42	3.36	3.42	65,991
02 Aug 21	3.35000 +0.00	3.44	3.35	3.35	95,125
30 Jul 21	3.35000 +0.07	3.35	3.28	3.35	81,705
29 Jul 21	3.28000 -0.06	3.36	3.28	3.33	54,821
28 Jul 21	3.34400 +0.13	3.35	3.24	3.24	78,520
27 Jul 21	3.21200 -0.05	3.23	3.18	3.23	48,416
26 Jul 21	3.26000 -0.06	3.33	3.25	3.33	53,461
23 Jul 21	3.32400 +0.05	3.37	3.28	3.29	82,773
22 Jul 21	3.27600 -0.04	3.30	3.20	3.25	90,717
21 Jul 21	3.31600 +0.17	3.32	3.20	3.20	123,659
20 Jul 21	3.14200 +0.04	3.16	3.10	3.10	58,979
19 Jul 21	3.10400 -0.07	3.17	3.10	3.17	79,947
16 Jul 21	3.17600 -0.01	3.19	3.13	3.15	48,109
15 Jul 21	3.18200 -0.02	3.21	3.15	3.21	114,161
14 Jul 21	3.20600 +0.00	3.26	3.20	3.21	59,631
13 Jul 21	3.21000 +0.00	3.24	3.18	3.24	76,456
12 Jul 21	3.21000 -0.08	3.30	3.21	3.29	76,402
09 Jul 21	3.29000 +0.03	3.32	3.26	3.26	30,085
08 Jul 21	3.26200 -0.03	3.31	3.25	3.31	84,349
07 Jul 21	3.29400 -0.12	3.47	3.29	3.45	87,328
06 Jul 21	3.41400 -0.07	3.49	3.38	3.49	104,920
05 Jul 21	3.48000 +0.18	3.50	3.28	3.30	262,819
02 Jul 21	3.30000 +0.05	3.31	3.27	3.27	81,768
01 Jul 21	3.25000 +0.00	3.25	3.22	3.23	79,368
30 Jun 21	3.24600 +0.01	3.25	3.20	3.24	74,825
29 Jun 21	3.24000 +0.03	3.28	3.22	3.28	54,691
28 Jun 21	3.21400 -0.02	3.26	3.20	3.25	50,343
25 Jun 21	3.23600 +0.01	3.28	3.23	3.24	79,875
24 Jun 21	3.23000 +0.05	3.24	3.20	3.20	113,533
23 Jun 21	3.18000 -0.04	3.29	3.18	3.29	129,428
22 Jun 21	3.21600 -0.01	3.29	3.21	3.23	158,899
21 Jun 21	3.23000 -0.09	3.30	3.23	3.29	124,774
18 Jun 21	3.32000 -0.04	3.40	3.28	3.39	134,902
17 Jun 21	3.36200 -0.03	3.40	3.35	3.40	67,497
16 Jun 21	3.39000 -0.06	3.51	3.38	3.51	67,371
15 Jun 21	3.45400 -0.08	3.57	3.43	3.52	101,474
14 Jun 21	3.53600 +0.12	3.68	3.45	3.45	429,224
11 Jun 21	3.41400 -0.03	3.48	3.35	3.48	216,497
10 Jun 21	3.44000 -0.04	3.49	3.42	3.45	68,420
09 Jun 21	3.48000 +0.01	3.50	3.44	3.50	72,234
08 Jun 21	3.47000 +0.03	3.52	3.42	3.45	86,815
07 Jun 21	3.43600 -0.02	3.46	3.40	3.46	68,509
04 Jun 21	3.45600 -0.06	3.53	3.40	3.53	122,587
03 Jun 21	3.51400 +0.14	3.54	3.37	3.40	268,422
02 Jun 21	3.37000 +0.08	3.39	3.28	3.30	165,414
01 Jun 21	3.29000 -0.01	3.35	3.28	3.34	156,120
31 May 21	3.30000 +0.02	3.32	3.26	3.30	129,883
28 May 21	3.27800 -0.01	3.35	3.27	3.35	141,421
27 May 21	3.28600 +0.02	3.34	3.25	3.27	214,851
26 May 21	3.26800 -0.02	3.34	3.24	3.30	196,833
25 May 21	3.28400 +0.10	3.37	3.20	3.23	254,869
24 May 21	3.18600 -0.10	3.29	3.17	3.27	233,189
21 May 21	3.28600 -0.01	3.32	3.25	3.30	155,885
20 May 21	3.29800 -0.08	3.39	3.17	3.39	533,784
19 May 21	3.37400 -0.04	3.45	3.36	3.40	147,890
18 May 21	3.41200 +0.00	3.46	3.40	3.42	99,494
17 May 21	3.41000 -0.04	3.50	3.41	3.46	215,047
14 May 21	3.45000 -0.04	3.51	3.42	3.48	159,364
13 May 21	3.48600 -0.08	3.54	3.40	3.54	317,710
12 May 21	3.56800 +0.04	3.62	3.55	3.57	133,185
11 May 21	3.53200 -0.04	3.58	3.51	3.56	162,731
10 May 21	3.57000 -0.03	3.63	3.57	3.60	177,621
07 May 21	3.59800 -0.04	3.69	3.60	3.68	258,909
06 May 21	3.64200 -0.06	3.73	3.62	3.73	177,393
05 May 21	3.70200 -0.02	3.74	3.68	3.72	113,256
04 May 21	3.72000 -0.10	3.84	3.72	3.81	230,734
03 May 21	3.81600 +0.12	3.95	3.82	3.90	694,788
30 Apr 21	3.70000 +0.00	3.76	3.67	3.71	155,618
29 Apr 21	3.70400 +0.04	3.89	3.67	3.72	459,490
28 Apr 21	3.66600 +0.01	3.73	3.62	3.67	157,853
27 Apr 21	3.66000 +0.07	3.75	3.57	3.57	313,756
26 Apr 21	3.59000 -0.02	3.65	3.56	3.61	157,792
23 Apr 21	3.61400 -0.11	3.72	3.60	3.72	176,371
22 Apr 21	3.72000 +0.03	3.75	3.66	3.71	152,860
21 Apr 21	3.69000 +0.04	3.69	3.59	3.63	196,116
20 Apr 21	3.65000 -0.08	3.72	3.63	3.71	181,406
19 Apr 21	3.72600 +0.01	3.78	3.68	3.70	200,823
16 Apr 21	3.71800 -0.06	3.77	3.69	3.77	363,520
15 Apr 21	3.78000 -0.15	3.95	3.78	3.95	647,927
14 Apr 21	3.93200 +0.01	3.95	3.90	3.92	127,461
13 Apr 21	3.92000 -0.03	4.02	3.91	3.98	171,918
12 Apr 21	3.95200 -0.02	3.98	3.92	3.98	163,303
09 Apr 21	3.97200 -0.03	4.09	3.94	4.02	202,872
08 Apr 21	4.00000 +0.04	4.02	3.96	3.96	91,279
07 Apr 21	3.96000 +0.00	3.97	3.92	3.93	188,058
06 Apr 21	3.96200 -0.04	4.02	3.92	4.00	343,367
01 Apr 21	4.00000 -0.01	4.06	3.99	4.04	260,037
31 Mar 21	4.01000 +0.01	4.03	4.00	4.01	194,695
30 Mar 21	4.00200 -0.03	4.07	4.00	4.05	150,508
29 Mar 21	4.03400 +0.01	4.07	4.00	4.02	121,132
26 Mar 21	4.02400 -0.02	4.07	4.00	4.06	153,038
25 Mar 21	4.04600 +0.00	4.07	4.02	4.07	115,673
24 Mar 21	4.05000 -0.03	4.08	4.05	4.05	107,496
23 Mar 21	4.08200 -0.03	4.12	4.05	4.10	131,443
22 Mar 21	4.11600 +0.00	4.15	4.10	4.13	97,438
19 Mar 21	4.12000 -0.01	4.13	4.09	4.10	182,690
18 Mar 21	4.12800 -0.02	4.19	4.12	4.16	148,554
17 Mar 21	4.14800 +0.01	4.15	4.11	4.15	77,418
16 Mar 21	4.14200 +0.00	4.15	4.10	4.12	93,846
15 Mar 21	4.14200 +0.03	4.19	4.10	4.15	244,752
12 Mar 21	4.11200 -0.03	4.21	4.10	4.15	442,431
11 Mar 21	4.14200 -0.08	4.28	4.12	4.28	338,574
10 Mar 21	4.22600 -0.03	4.28	4.20	4.26	142,298
09 Mar 21	4.25200 +0.00	4.29	4.18	4.23	186,434
08 Mar 21	4.25400 +0.15	4.30	4.15	4.16	451,358
05 Mar 21	4.10800 -0.10	4.18	4.09	4.18	426,755
04 Mar 21	4.20800 -0.10	4.29	4.16	4.29	293,145
03 Mar 21	4.30400 -0.01	4.38	4.24	4.32	344,779
02 Mar 21	4.31000 +0.01	4.32	4.21	4.26	233,128
01 Mar 21	4.29600 +0.02	4.33	4.23	4.28	436,678
26 Feb 21	4.27600 -0.04	4.30	4.20	4.28	392,799
25 Feb 21	4.32000 -0.08	4.45	4.31	4.40	411,340
24 Feb 21	4.40000 -0.01	4.48	4.33	4.40	375,154
23 Feb 21	4.40600 -0.12	4.73	4.29	4.65	1,143,986
22 Feb 21	4.52200 -0.05	4.60	4.46	4.60	200,420
19 Feb 21	4.57200 -0.04	4.63	4.44	4.60	404,954
18 Feb 21	4.61000 -0.02	4.67	4.54	4.65	471,131
17 Feb 21	4.62600 +0.01	4.65	4.56	4.60	421,155
16 Feb 21	4.61800 -0.03	4.67	4.58	4.63	458,648
15 Feb 21	4.65000 +0.07	4.71	4.57	4.60	586,220
12 Feb 21	4.58000 +0.07	4.82	4.46	4.54	1,435,164
11 Feb 21	4.51000 -0.69	5.05	4.51	4.98	2,485,849
10 Feb 21	5.20000 +1.00	6.24	4.94	6.10	9,594,959
09 Feb 21	4.20000 -0.05	4.28	4.19	4.28	316,986
08 Feb 21	4.25200 +0.02	4.30	4.19	4.27	211,109
05 Feb 21	4.23600 -0.04	4.29	4.19	4.27	370,607
04 Feb 21	4.27200 -0.06	4.32	4.22	4.32	320,839
03 Feb 21	4.33000 +0.00	4.45	4.28	4.38	227,657
02 Feb 21	4.33400 +0.03	4.40	4.27	4.32	347,488
01 Feb 21	4.30400 +0.12	4.33	4.20	4.24	239,264
29 Jan 21	4.18200 -0.07	4.29	4.18	4.25	277,856
28 Jan 21	4.25600 -0.10	4.33	4.22	4.26	309,600
27 Jan 21	4.35400 +0.06	4.47	4.23	4.36	394,414
26 Jan 21	4.29800 +0.13	4.71	4.25	4.29	1,147,555
25 Jan 21	4.16600 -0.21	4.43	4.11	4.41	662,432
22 Jan 21	4.38000 -0.22	4.56	4.24	4.52	1,016,410
21 Jan 21	4.60000 -0.07	4.85	4.54	4.70	686,459
20 Jan 21	4.66600 -0.10	4.97	4.65	4.80	697,547
19 Jan 21	4.76400 +0.00	5.14	4.75	4.82	1,542,321
18 Jan 21	4.76200 +0.27	4.80	4.40	4.50	977,768
15 Jan 21	4.49600 +0.02	4.63	4.43	4.50	809,326
14 Jan 21	4.48000 +0.00	4.62	4.37	4.55	619,148
13 Jan 21	4.48000 -0.03	4.59	4.44	4.54	341,301
12 Jan 21	4.51000 +0.03	4.64	4.45	4.56	548,871
11 Jan 21	4.48000 +0.09	4.59	4.40	4.45	475,030
08 Jan 21	4.38600 -0.07	4.62	4.35	4.54	587,893
07 Jan 21	4.45200 +0.27	4.52	4.23	4.26	1,112,042
06 Jan 21	4.18000 +0.05	4.28	4.13	4.14	521,922
05 Jan 21	4.13000 +0.07	4.21	4.06	4.10	314,167
04 Jan 21	4.06400 +0.07	4.29	4.03	4.09	665,192
31 Dec 20	3.99200 -0.05	4.11	3.99	4.07	169,682
30 Dec 20	4.04200 +0.07	4.09	3.95	3.96	228,485
29 Dec 20	3.97200 -0.03	4.05	3.93	4.00	391,643
28 Dec 20	3.99800 -0.06	4.10	3.96	4.05	440,585
24 Dec 20	4.05400 -0.01	4.18	4.05	4.08	152,000
23 Dec 20	4.06400 +0.00	4.11	3.98	4.07	272,702
22 Dec 20	4.06200 +0.01	4.13	4.01	4.06	216,824
21 Dec 20	4.05000 +0.02	4.06	3.91	4.00	449,230
18 Dec 20	4.03400 -0.10	4.14	4.01	4.11	333,342
17 Dec 20	4.13600 +0.18	4.14	3.93	3.99	370,619
16 Dec 20	3.95800 -0.08	4.13	3.95	4.02	440,742
15 Dec 20	4.03600 -0.05	4.09	4.00	4.08	364,300
14 Dec 20	4.08200 -0.07	4.20	4.01	4.15	579,221
11 Dec 20	4.15000 -0.33	4.49	3.95	4.47	1,429,772
10 Dec 20	4.48000 -0.09	4.66	4.47	4.65	380,119
09 Dec 20	4.57200 -0.10	4.73	4.57	4.70	339,890
08 Dec 20	4.67000 +0.12	4.69	4.46	4.55	586,149
07 Dec 20	4.55000 +0.02	4.62	4.44	4.61	394,225
04 Dec 20	4.53200 +0.01	4.62	4.45	4.53	387,812
03 Dec 20	4.52000 +0.02	4.58	4.39	4.56	342,617
02 Dec 20	4.50000 -0.06	4.60	4.35	4.60	630,258
01 Dec 20	4.55600 +0.11	4.73	4.41	4.47	805,257
30 Nov 20	4.44400 -0.29	5.04	4.44	5.04	2,065,150
27 Nov 20	4.73400 +0.12	5.16	4.69	4.70	2,629,515
26 Nov 20	4.61600 +0.37	4.69	4.24	4.27	1,414,724
25 Nov 20	4.25000 -0.03	4.40	4.18	4.40	768,731
24 Nov 20	4.28000 +0.20	4.36	4.08	4.13	1,188,021
23 Nov 20	4.08000 +0.01	4.23	4.06	4.19	713,811
20 Nov 20	4.06800 -0.02	4.22	4.05	4.12	577,552
19 Nov 20	4.09200 +0.01	4.12	4.00	4.12	206,558
18 Nov 20	4.08000 +0.02	4.14	3.99	4.12	411,260
17 Nov 20	4.05600 +0.06	4.15	3.86	4.11	790,571
16 Nov 20	4.00000 -0.11	4.40	3.91	4.35	1,476,850
13 Nov 20	4.11400 -0.11	4.32	4.02	4.18	852,678
12 Nov 20	4.22600 +0.13	4.78	4.06	4.28	3,070,612
11 Nov 20	4.09400 +0.57	4.63	3.58	3.58	4,674,118
10 Nov 20	3.52800 +0.10	3.64	3.44	3.46	667,069
09 Nov 20	3.43000 +0.07	3.62	3.36	3.46	660,979
06 Nov 20	3.35600 -0.19	3.63	3.34	3.56	488,965
05 Nov 20	3.55000 +0.08	3.66	3.46	3.54	473,945
04 Nov 20	3.46800 +0.17	3.60	3.31	3.31	681,102
03 Nov 20	3.30200 -0.02	3.50	3.28	3.38	398,837
02 Nov 20	3.32200 +0.20	3.44	3.11	3.11	738,712
30 Oct 20	3.12200 +0.04	3.20	3.05	3.05	264,640
29 Oct 20	3.08000 -0.11	3.24	3.07	3.21	296,160
28 Oct 20	3.19400 -0.05	3.34	3.02	3.14	931,089
27 Oct 20	3.24800 -0.10	3.36	3.18	3.32	456,276
26 Oct 20	3.35000 -0.16	3.52	3.34	3.50	392,518
23 Oct 20	3.51000 -0.04	3.70	3.51	3.54	341,892
22 Oct 20	3.54800 -0.01	3.58	3.49	3.55	130,875
21 Oct 20	3.55600 -0.05	3.67	3.54	3.61	257,630
20 Oct 20	3.60400 -0.15	3.71	3.60	3.71	215,342
19 Oct 20	3.75000 -0.01	3.79	3.72	3.75	68,355
16 Oct 20	3.75800 -0.04	3.85	3.71	3.85	188,836
15 Oct 20	3.80200 +0.14	3.91	3.67	3.70	595,401
14 Oct 20	3.66000 +0.07	3.71	3.56	3.64	211,826
13 Oct 20	3.59400 -0.06	3.63	3.42	3.62	479,943
12 Oct 20	3.65000 -0.22	3.87	3.65	3.87	574,810
09 Oct 20	3.87000 -0.03	3.95	3.86	3.91	131,335
08 Oct 20	3.90200 -0.03	4.02	3.84	3.98	209,956
07 Oct 20	3.93400 +0.01	4.03	3.93	3.99	162,483
06 Oct 20	3.92200 -0.08	4.07	3.92	3.98	332,499
05 Oct 20	4.00000 -0.08	4.14	3.91	4.06	431,360
02 Oct 20	4.08000 +0.18	4.10	3.67	3.79	824,866
01 Oct 20	3.90000 -0.98	4.50	3.81	4.40	1,980,272
30 Sep 20	4.88000 +0.28	5.19	4.57	4.62	1,037,222
29 Sep 20	4.59800 -0.25	5.40	4.55	4.95	2,282,129
28 Sep 20	4.85200 +1.14	5.68	4.03	4.04	5,300,379
25 Sep 20	3.70800 +0.62	3.76	3.22	3.22	1,214,854
24 Sep 20	3.09000 -0.25	3.30	3.07	3.30	491,694
23 Sep 20	3.33800 +0.00	3.53	3.32	3.40	293,719
22 Sep 20	3.34000 -0.22	3.59	3.26	3.56	622,212
21 Sep 20	3.55600 -0.30	3.95	3.54	3.85	578,480
18 Sep 20	3.85600 -0.15	4.00	3.86	3.99	1,112,652
17 Sep 20	4.00600 -0.03	4.05	3.99	4.03	137,536
16 Sep 20	4.04000 -0.08	4.15	4.00	4.14	193,416
15 Sep 20	4.11600 +0.04	4.20	4.07	4.16	156,617
14 Sep 20	4.08000 -0.01	4.17	4.07	4.14	175,215
11 Sep 20	4.09200 +0.04	4.14	4.02	4.06	138,429
10 Sep 20	4.05200 +0.04	4.08	3.99	4.00	122,284
09 Sep 20	4.01000 -0.03	4.09	4.01	4.03	77,297
08 Sep 20	4.04200 -0.09	4.15	4.03	4.15	155,422
07 Sep 20	4.12800 +0.06	4.15	4.07	4.08	133,860
04 Sep 20	4.07200 +0.04	4.15	4.01	4.02	131,250
03 Sep 20	4.03000 -0.10	4.16	4.01	4.16	311,639
02 Sep 20	4.13400 -0.06	4.21	4.12	4.18	179,234
01 Sep 20	4.19000 -0.03	4.32	4.15	4.23	167,225
31 Aug 20	4.22000 -0.04	4.39	4.19	4.29	172,862
28 Aug 20	4.26000 -0.02	4.32	4.22	4.26	125,240
27 Aug 20	4.28400 -0.01	4.35	4.18	4.32	331,853
26 Aug 20	4.29000 +0.00	4.39	4.29	4.30	98,467
25 Aug 20	4.29200 -0.06	4.40	4.29	4.39	224,617
24 Aug 20	4.35000 -0.10	4.53	4.35	4.50	273,474
21 Aug 20	4.44600 +0.05	4.60	4.40	4.41	327,352
20 Aug 20	4.40000 -0.04	4.49	4.40	4.49	153,953
19 Aug 20	4.43600 +0.00	4.52	4.40	4.44	166,064
18 Aug 20	4.43800 +0.02	4.56	4.40	4.41	235,799
17 Aug 20	4.41400 +0.06	4.59	4.31	4.38	350,727
14 Aug 20	4.35000 -0.08	4.46	4.34	4.46	155,106
13 Aug 20	4.43000 +0.04	4.47	4.34	4.40	225,332
12 Aug 20	4.38600 -0.01	4.47	4.33	4.38	182,147
11 Aug 20	4.39600 +0.18	4.64	4.24	4.24	791,676
10 Aug 20	4.22000 -0.02	4.30	4.18	4.24	198,720
07 Aug 20	4.23600 -0.07	4.36	4.15	4.36	332,410
06 Aug 20	4.30200 -0.09	4.51	4.30	4.40	253,085
05 Aug 20	4.39000 +0.18	4.77	4.39	4.45	1,038,442
04 Aug 20	4.21400 -0.09	4.42	4.20	4.34	230,553
03 Aug 20	4.30600 +0.09	4.32	4.10	4.18	221,369
31 Jul 20	4.21600 +0.27	4.36	3.98	3.98	621,734
30 Jul 20	3.94400 -0.24	4.18	3.85	4.18	835,495
29 Jul 20	4.18600 -0.30	4.50	4.18	4.48	742,642
28 Jul 20	4.49000 -0.07	4.59	4.49	4.56	283,841
27 Jul 20	4.56000 -0.14	4.70	4.51	4.70	319,436
24 Jul 20	4.70000 -0.12	4.78	4.56	4.75	581,952
23 Jul 20	4.82000 +0.17	4.87	4.58	4.61	1,090,220
22 Jul 20	4.65000 -0.26	5.00	4.65	4.93	496,182
21 Jul 20	4.91000 -0.03	5.14	4.91	4.97	509,992
20 Jul 20	4.94000 +0.28	5.00	4.62	4.62	649,169
17 Jul 20	4.66000 +0.06	4.67	4.48	4.60	298,648
16 Jul 20	4.60400 -0.06	4.70	4.56	4.64	371,835
15 Jul 20	4.66800 +0.16	4.72	4.47	4.54	383,016
14 Jul 20	4.51200 -0.19	4.69	4.47	4.69	559,661
13 Jul 20	4.70000 -0.02	4.80	4.63	4.73	410,485
10 Jul 20	4.72000 +0.00	4.81	4.62	4.72	317,303
09 Jul 20	4.72000 -0.20	4.96	4.71	4.92	507,551
08 Jul 20	4.92200 +0.00	5.03	4.83	4.91	434,127
07 Jul 20	4.91800 +0.10	4.94	4.72	4.90	397,135
06 Jul 20	4.82000 -0.06	4.97	4.73	4.90	533,113
03 Jul 20	4.88000 +0.06	4.97	4.79	4.89	311,120
02 Jul 20	4.82400 +0.01	5.04	4.77	4.86	437,969
01 Jul 20	4.81000 -0.22	5.09	4.81	5.03	676,423
30 Jun 20	5.03500 -0.08	5.17	4.99	5.11	277,707
29 Jun 20	5.11500 +0.05	5.20	4.95	5.05	376,544
26 Jun 20	5.06000 -0.16	5.34	5.05	5.34	339,972
25 Jun 20	5.22500 -0.02	5.36	5.16	5.20	310,071
24 Jun 20	5.24500 -0.24	5.57	5.24	5.49	401,866
23 Jun 20	5.49000 +0.18	5.62	5.38	5.44	446,401
22 Jun 20	5.30500 -0.09	5.63	5.30	5.38	435,039
19 Jun 20	5.39500 -0.03	5.65	5.34	5.50	505,915
18 Jun 20	5.42500 -0.25	5.97	5.41	5.69	897,644
17 Jun 20	5.68000 +0.36	5.70	5.32	5.35	804,529
16 Jun 20	5.32000 +0.10	5.57	5.27	5.38	606,506
15 Jun 20	5.22500 -0.01	5.30	5.01	5.14	444,645
12 Jun 20	5.24000 +0.14	5.32	4.89	5.00	656,259
11 Jun 20	5.10000 -0.26	5.32	4.99	5.30	663,191
10 Jun 20	5.36000 -0.17	5.66	5.34	5.55	719,311
09 Jun 20	5.53500 -0.18	6.24	5.32	6.00	2,335,926
08 Jun 20	5.71000 +0.81	5.92	4.92	5.00	2,860,288
05 Jun 20	4.90400 +0.14	5.02	4.71	4.83	1,068,323
04 Jun 20	4.76400 -0.04	4.89	4.72	4.80	588,874
03 Jun 20	4.80000 -0.05	4.94	4.79	4.88	717,512
02 Jun 20	4.85400 +0.01	4.95	4.79	4.90	667,222
01 Jun 20	4.84600 +0.05	4.89	4.75	4.87	541,991
29 May 20	4.79200 -0.17	4.99	4.79	4.96	813,130
28 May 20	4.95800 +0.05	5.03	4.85	4.97	838,634
27 May 20	4.91200 +0.07	5.07	4.82	4.90	1,068,835
26 May 20	4.84200 -0.01	5.04	4.82	4.94	823,630
25 May 20	4.85000 -0.09	5.04	4.76	4.95	768,575
22 May 20	4.94000 +0.03	5.00	4.66	4.87	919,384
21 May 20	4.90800 -0.11	5.09	4.85	5.00	754,011
20 May 20	5.02000 -0.34	5.50	4.90	5.38	1,360,572
19 May 20	5.36000 +0.31	5.63	5.06	5.21	2,159,674
18 May 20	5.05500 -0.05	5.66	4.66	4.82	2,310,754
15 May 20	5.10000 -0.87	5.94	5.10	5.90	3,136,055
14 May 20	5.96500 -0.66	6.80	5.85	6.50	2,252,886
13 May 20	6.63000 -0.33	7.33	6.40	7.14	3,216,712
12 May 20	6.96000 -13.34	8.69	5.00	5.04	11,608,670
11 May 20	20.30000 +0.59	20.30	19.77	19.89	268,633
08 May 20	19.71000 -0.03	20.22	19.62	19.70	211,305
07 May 20	19.74000 +0.04	20.06	19.44	19.63	228,132
06 May 20	19.70000 -0.22	20.40	19.58	20.28	206,055
05 May 20	19.92000 +0.52	20.50	19.60	19.66	380,832
04 May 20	19.40000 -0.50	20.10	18.80	20.10	287,525
30 Apr 20	19.90000 +0.05	20.38	19.68	19.98	425,692
29 Apr 20	19.85000 +0.89	19.88	18.87	18.99	477,483
28 Apr 20	18.96000 +0.06	19.23	18.55	18.98	227,630
27 Apr 20	18.90000 +0.75	19.45	18.37	18.50	320,348
24 Apr 20	18.15000 -0.91	19.42	18.15	18.80	442,511
23 Apr 20	19.06000 -0.72	20.30	18.00	20.00	580,646
22 Apr 20	19.78000 +0.53	20.42	19.25	19.40	487,972
21 Apr 20	19.25000 +1.16	20.96	17.62	18.01	1,150,940
20 Apr 20	18.09000 +2.09	18.54	16.31	16.35	1,004,987
17 Apr 20	16.00000 +0.22	16.46	15.72	16.05	196,963
16 Apr 20	15.78000 +0.10	15.97	15.52	15.60	125,192
15 Apr 20	15.68000 -0.21	16.28	15.53	15.95	288,470
14 Apr 20	15.89000 +0.81	15.90	15.14	15.45	393,114
09 Apr 20	15.08000 +0.04	15.76	15.08	15.50	297,582
08 Apr 20	15.04000 +0.04	15.56	14.55	15.00	228,088
07 Apr 20	15.00000 -0.62	15.95	14.50	15.86	426,661
06 Apr 20	15.62000 +0.47	15.78	15.34	15.70	206,188
03 Apr 20	15.15000 +0.61	15.73	14.60	14.60	414,389
02 Apr 20	14.54000 +1.02	14.90	13.70	13.80	394,535
01 Apr 20	13.52000 +0.02	13.58	12.87	13.10	179,747
31 Mar 20	13.50000 +0.22	13.60	13.26	13.40	199,024
30 Mar 20	13.28000 +0.13	13.34	12.90	13.30	167,193
27 Mar 20	13.15000 +0.09	13.31	12.92	13.11	281,367
26 Mar 20	13.06000 +0.13	13.15	12.50	12.60	272,384
25 Mar 20	12.93000 +0.13	13.54	12.53	13.20	395,727
24 Mar 20	12.80000 +0.88	13.20	12.56	13.20	361,812
23 Mar 20	11.92000 -0.80	12.40	11.61	11.97	243,558
20 Mar 20	12.72000 -0.15	13.83	12.37	13.40	419,079
19 Mar 20	12.87000 +1.05	13.90	12.12	12.95	587,640
18 Mar 20	11.82000 +1.91	15.10	10.00	10.50	1,066,134
17 Mar 20	9.91000 +0.41	10.04	9.10	9.50	441,119
16 Mar 20	9.50000 -1.62	10.39	8.90	10.02	830,439
13 Mar 20	11.12000 +0.32	11.80	10.65	11.06	548,049
12 Mar 20	10.80000 -1.98	12.10	10.80	12.00	653,553
11 Mar 20	12.78000 -0.09	13.44	12.76	13.36	344,848
10 Mar 20	12.87000 +0.11	13.69	12.77	13.01	431,533
09 Mar 20	12.76000 -1.10	13.18	12.30	12.71	620,890
06 Mar 20	13.86000 -0.63	14.24	13.64	14.16	283,817
05 Mar 20	14.49000 -0.39	15.04	14.27	15.00	150,174
04 Mar 20	14.88000 +0.08	15.38	14.71	15.38	291,032
03 Mar 20	14.80000 +0.64	15.50	14.50	14.70	451,603
02 Mar 20	14.16000 +0.40	14.38	13.18	13.20	456,312
28 Feb 20	13.76000 -0.23	13.88	13.21	13.40	516,835
27 Feb 20	13.99000 -0.52	14.41	13.60	14.02	453,929
26 Feb 20	14.51000 -0.06	14.65	13.93	14.50	470,109
25 Feb 20	14.57000 -0.39	15.36	14.53	15.08	381,172
24 Feb 20	14.96000 -0.88	15.44	14.91	15.42	357,635
21 Feb 20	15.84000 -0.63	16.06	14.50	15.15	638,370
20 Feb 20	16.47000 +0.10	16.54	16.16	16.33	163,105
19 Feb 20	16.37000 +0.04	16.66	16.24	16.37	131,918
18 Feb 20	16.33000 -0.34	16.61	16.13	16.60	234,212
17 Feb 20	16.67000 -0.13	16.88	16.51	16.80	151,348
14 Feb 20	16.80000 +0.15	16.93	16.52	16.67	163,574
13 Feb 20	16.65000 +0.14	16.67	16.32	16.51	173,375
12 Feb 20	16.51000 +0.22	16.65	16.16	16.36	185,559
11 Feb 20	16.29000 +0.61	16.50	15.62	15.70	285,701
10 Feb 20	15.68000 +0.05	16.20	15.25	16.20	216,848
07 Feb 20	15.63000 -0.36	16.20	15.47	15.99	248,493
06 Feb 20	15.99000 +0.13	16.14	15.63	15.81	294,789
05 Feb 20	15.86000 -0.13	16.25	15.67	16.24	257,049
04 Feb 20	15.99000 +0.39	16.38	15.82	15.94	314,165
03 Feb 20	15.60000 +0.09	15.79	15.20	15.40	299,665
31 Jan 20	15.51000 -0.42	16.07	15.43	15.94	238,376
30 Jan 20	15.93000 -0.27	16.30	15.67	16.08	314,176
29 Jan 20	16.20000 +0.03	16.53	16.09	16.16	307,038
28 Jan 20	16.17000 -0.39	16.75	15.93	16.50	358,011
27 Jan 20	16.56000 +0.01	16.66	15.95	16.18	415,104
24 Jan 20	16.55000 -0.80	17.55	16.47	17.05	448,945
23 Jan 20	17.35000 -0.49	17.79	15.15	17.79	1,374,563
22 Jan 20	17.84000 -0.63	18.62	17.84	18.50	280,910
21 Jan 20	18.47000 -0.20	18.72	18.31	18.70	194,030
20 Jan 20	18.67000 +0.27	18.89	18.25	18.41	204,255
17 Jan 20	18.40000 -0.34	18.70	18.37	18.65	319,036
16 Jan 20	18.74000 -0.13	18.93	18.52	18.90	298,815
15 Jan 20	18.87000 +0.05	19.17	18.67	18.95	308,020
14 Jan 20	18.82000 +0.27	18.87	18.45	18.63	293,982
13 Jan 20	18.55000 +0.04	18.96	18.31	18.52	398,732
10 Jan 20	18.51000 +0.52	18.88	18.02	18.14	542,988
09 Jan 20	17.99000 +0.31	18.23	17.68	17.81	344,428
08 Jan 20	17.68000 -0.32	17.91	17.56	17.87	352,959
07 Jan 20	18.00000 -0.09	18.42	18.00	18.25	294,122
06 Jan 20	18.09000 -0.20	18.28	17.63	18.04	370,099
03 Jan 20	18.29000 -0.21	18.70	17.92	18.64	364,986
02 Jan 20	18.50000 +0.85	18.92	17.72	17.90	599,807
31 Dec 19	17.65000 -0.10	17.97	17.40	17.67	221,411
30 Dec 19	17.75000 -0.43	18.74	17.66	18.51	527,808
27 Dec 19	18.18000 +0.93	19.04	17.41	17.50	967,327
24 Dec 19	17.25000 +0.59	17.37	16.65	16.74	264,808
23 Dec 19	16.66000 +0.10	16.72	16.32	16.53	314,165
20 Dec 19	16.56000 -0.04	16.75	16.14	16.50	446,446
19 Dec 19	16.60000 +1.28	16.60	15.08	15.30	728,776
18 Dec 19	15.32000 -0.35	15.72	15.25	15.52	266,909
17 Dec 19	15.67000 +0.14	15.75	15.43	15.60	205,348
16 Dec 19	15.53000 +0.33	15.61	15.17	15.22	380,757
13 Dec 19	15.20000 +0.18	15.38	14.89	15.23	327,985
12 Dec 19	15.02000 +0.52	15.39	14.35	14.37	604,342
11 Dec 19	14.50000 -0.04	14.86	14.42	14.63	176,121
10 Dec 19	14.54000 +0.39	14.66	13.93	14.11	328,957
09 Dec 19	14.15000 -0.27	14.38	14.11	14.34	137,603
06 Dec 19	14.42000 +0.10	14.46	14.12	14.29	141,362
05 Dec 19	14.32000 -0.05	14.67	14.16	14.31	241,435
04 Dec 19	14.37000 +0.11	14.42	13.94	14.25	170,664
03 Dec 19	14.26000 +0.35	14.28	13.81	14.00	201,081
02 Dec 19	13.91000 -0.29	14.72	13.82	14.38	259,467
29 Nov 19	14.20000 +0.17	14.40	13.98	14.07	244,894
28 Nov 19	14.03000 -0.47	14.50	13.93	14.31	248,327
27 Nov 19	14.50000 -0.18	14.82	14.18	14.61	327,608
26 Nov 19	14.68000 +1.13	14.72	13.57	13.92	757,967
25 Nov 19	13.55000 -0.41	14.73	12.75	14.02	1,046,355
22 Nov 19	13.96000 +0.13	14.10	13.46	13.84	163,424
21 Nov 19	13.83000 -0.06	14.07	13.61	13.90	117,212
20 Nov 19	13.89000 -0.06	14.18	13.76	13.99	151,814
19 Nov 19	13.95000 +0.27	14.03	13.64	13.74	140,370
18 Nov 19	13.68000 +0.01	13.84	13.44	13.64	127,052
15 Nov 19	13.67000 -0.11	13.80	13.47	13.80	128,577
14 Nov 19	13.78000 -0.34	14.15	13.55	14.10	216,132
13 Nov 19	14.12000 -0.44	14.53	13.93	14.53	238,851
12 Nov 19	14.56000 -0.07	14.99	14.10	14.97	416,137
11 Nov 19	14.63000 +1.05	15.25	14.04	14.15	909,580
08 Nov 19	13.58000 +0.13	13.58	13.17	13.39	149,379
07 Nov 19	13.45000 +0.10	13.47	13.18	13.30	147,562
06 Nov 19	13.35000 +0.13	13.60	13.20	13.29	201,507
05 Nov 19	13.22000 +0.07	13.74	13.16	13.35	275,806
04 Nov 19	13.15000 +0.35	13.87	12.63	12.81	485,683
01 Nov 19	12.80000 -0.15	12.89	12.61	12.87	237,903
31 Oct 19	12.95000 -0.35	13.48	12.87	13.18	312,862
30 Oct 19	13.30000 -0.20	13.59	13.24	13.50	125,763
29 Oct 19	13.50000 -0.50	14.15	13.46	14.02	156,078
28 Oct 19	14.00000 +0.49	14.00	13.44	13.50	204,089
25 Oct 19	13.51000 +0.20	13.59	13.27	13.40	144,779
24 Oct 19	13.31000 -0.02	13.54	13.25	13.28	101,050
23 Oct 19	13.33000 +0.24	13.33	13.00	13.09	129,095
22 Oct 19	13.09000 +0.02	13.33	13.03	13.13	99,873
21 Oct 19	13.07000 -0.23	13.25	13.03	13.25	104,865
18 Oct 19	13.30000 -0.16	13.50	13.24	13.50	125,396
17 Oct 19	13.46000 +0.04	13.59	13.20	13.30	123,041
16 Oct 19	13.42000 -0.06	13.64	13.15	13.44	133,418
15 Oct 19	13.48000 +0.10	13.60	13.05	13.47	228,595
14 Oct 19	13.38000 +0.46	13.59	12.94	13.08	294,955
11 Oct 19	12.92000 +0.36	12.95	12.43	12.60	175,307
10 Oct 19	12.56000 -0.26	12.92	12.24	12.90	176,118
09 Oct 19	12.82000 +0.37	12.97	11.95	12.47	324,967
08 Oct 19	12.45000 -0.29	12.93	11.71	12.70	546,880
07 Oct 19	12.74000 -0.72	13.50	12.50	13.45	412,099
04 Oct 19	13.46000 +0.08	13.70	13.26	13.38	189,835
03 Oct 19	13.38000 +0.08	13.94	13.30	13.36	324,784
02 Oct 19	13.30000 -0.71	14.02	13.16	14.02	455,536
01 Oct 19	14.01000 -0.70	15.10	13.90	14.81	504,486
30 Sep 19	14.71000 +0.01	14.82	14.55	14.72	84,865
27 Sep 19	14.70000 -0.11	14.96	14.55	14.80	173,011
26 Sep 19	14.81000 -0.33	15.24	14.71	15.10	232,682
25 Sep 19	15.14000 -0.37	15.62	14.93	15.50	215,302
24 Sep 19	15.51000 -0.24	15.75	15.50	15.70	111,951
23 Sep 19	15.75000 -0.40	16.12	15.65	16.04	183,192
20 Sep 19	16.15000 -0.15	16.46	15.94	16.23	181,416
19 Sep 19	16.30000 +0.40	16.68	15.94	16.00	370,527
18 Sep 19	15.90000 -0.03	16.07	15.79	15.90	102,913
17 Sep 19	15.93000 -0.40	16.36	15.79	16.25	176,379
16 Sep 19	16.33000 +0.66	16.46	15.46	15.58	245,963
13 Sep 19	15.67000 -0.13	15.98	15.52	15.70	166,954
12 Sep 19	15.80000 +0.03	15.94	15.59	15.85	181,739
11 Sep 19	15.77000 +0.55	15.94	15.17	15.17	215,834
10 Sep 19	15.22000 -0.24	15.44	14.95	15.44	223,183
09 Sep 19	15.46000 -0.04	15.69	15.23	15.45	169,452
06 Sep 19	15.50000 -0.37	16.05	15.47	15.90	171,519
05 Sep 19	15.87000 +0.36	16.16	15.65	15.73	280,693
04 Sep 19	15.51000 +0.51	15.84	15.20	15.21	310,558
03 Sep 19	15.00000 -0.25	15.24	14.75	15.17	332,674
02 Sep 19	15.25000 -0.64	16.00	14.80	15.90	387,725
30 Aug 19	15.89000 -0.28	16.23	15.84	16.20	192,293
29 Aug 19	16.17000 -0.06	16.62	16.03	16.23	348,674
28 Aug 19	16.23000 +0.43	16.30	15.65	15.78	260,167
27 Aug 19	15.80000 +0.25	16.08	15.47	15.56	293,476
26 Aug 19	15.55000 +0.17	15.58	15.03	15.20	156,969
23 Aug 19	15.38000 -0.07	15.50	15.23	15.41	163,488
22 Aug 19	15.45000 -0.16	15.99	15.35	15.50	230,056
21 Aug 19	15.61000 +0.73	15.73	14.84	14.85	237,598
20 Aug 19	14.88000 -0.30	15.20	14.81	15.20	177,922
19 Aug 19	15.18000 +0.68	15.89	14.60	14.70	534,131
16 Aug 19	14.50000 +0.93	14.54	13.65	13.66	358,638
15 Aug 19	13.57000 -0.73	14.35	13.35	14.32	475,532
14 Aug 19	14.30000 -0.22	14.65	14.28	14.64	167,076
13 Aug 19	14.52000 +0.01	14.65	14.20	14.43	221,186
12 Aug 19	14.51000 -0.25	15.05	14.40	14.90	198,484
09 Aug 19	14.76000 -0.52	15.25	14.72	15.25	252,958
08 Aug 19	15.28000 +0.53	15.45	14.75	14.75	408,371
07 Aug 19	14.75000 -0.03	14.92	14.57	14.73	330,350
06 Aug 19	14.78000 -0.04	15.17	14.70	14.73	340,377
05 Aug 19	14.82000 -0.88	15.60	14.71	15.60	495,791
02 Aug 19	15.70000 -0.35	15.95	15.63	15.82	238,362
01 Aug 19	16.05000 -0.06	16.38	15.94	16.00	279,751
31 Jul 19	16.11000 +0.17	16.16	15.62	15.88	300,810
30 Jul 19	15.94000 -0.43	16.38	15.82	16.36	318,361
29 Jul 19	16.37000 +0.41	17.15	16.18	16.28	796,924
26 Jul 19	15.96000 +0.01	16.06	15.51	16.00	398,524
25 Jul 19	15.95000 -0.05	16.30	15.87	16.10	334,808
24 Jul 19	16.00000 -0.20	16.28	15.79	16.17	350,055
23 Jul 19	16.20000 -0.27	16.50	16.19	16.40	316,237
22 Jul 19	16.47000 -0.14	16.62	15.99	16.59	453,625
19 Jul 19	16.61000 -0.45	17.16	16.52	17.10	380,682
18 Jul 19	17.06000 +0.16	17.42	16.80	16.80	313,453
17 Jul 19	16.90000 -0.10	17.07	16.81	17.03	187,573
16 Jul 19	17.00000 +0.17	17.07	16.76	16.76	130,424
15 Jul 19	16.83000 +0.03	17.20	16.74	16.80	213,839
12 Jul 19	16.80000 -0.14	17.00	16.72	17.00	202,506
11 Jul 19	16.94000 -0.17	17.31	16.84	17.12	198,541
10 Jul 19	17.11000 +0.24	17.26	16.85	16.95	191,158
09 Jul 19	16.87000 -0.04	17.05	16.68	16.90	317,433
08 Jul 19	16.91000 -0.47	17.60	16.89	17.41	394,742
05 Jul 19	17.38000 -0.28	17.73	17.34	17.70	235,077
04 Jul 19	17.66000 -0.22	17.97	17.65	17.84	159,187
03 Jul 19	17.88000 +0.16	17.93	17.55	17.69	209,157
02 Jul 19	17.72000 -0.19	18.08	17.65	17.80	201,452
01 Jul 19	17.91000 +0.29	18.19	17.55	17.79	338,807
28 Jun 19	17.62000 -0.09	17.87	17.55	17.63	206,197
27 Jun 19	17.71000 -0.01	18.09	17.41	17.65	252,338
26 Jun 19	17.72000 -0.08	17.85	17.10	17.50	387,940
25 Jun 19	17.80000 -0.11	19.01	17.77	18.48	621,149
24 Jun 19	17.91000 -0.08	18.29	17.62	17.95	211,766
21 Jun 19	17.99000 +0.13	18.04	17.73	17.84	315,496
20 Jun 19	17.86000 -0.47	18.44	17.82	18.33	239,002
19 Jun 19	18.33000 +0.16	18.49	17.97	18.17	198,531
18 Jun 19	18.17000 -0.13	18.58	17.96	18.27	293,406
17 Jun 19	18.30000 -0.56	18.95	18.25	18.86	253,706
14 Jun 19	18.86000 -0.25	19.22	18.63	19.15	277,232
13 Jun 19	19.11000 +0.31	19.34	18.93	18.95	525,395
12 Jun 19	18.80000 +0.98	19.05	17.95	18.60	1,525,584
11 Jun 19	17.82000 -3.52	21.74	17.36	21.34	2,401,694
10 Jun 19	21.34000 -0.18	21.84	21.20	21.56	129,400
07 Jun 19	21.52000 -0.44	22.26	21.50	21.86	193,944
06 Jun 19	21.96000 +0.16	22.40	21.76	22.00	181,185
05 Jun 19	21.80000 +0.00	22.26	21.74	22.00	146,825
04 Jun 19	21.80000 +0.20	21.98	21.42	21.58	105,685
03 Jun 19	21.60000 -0.12	21.74	21.20	21.68	127,381
31 May 19	21.72000 +0.08	21.90	21.22	21.50	130,142
30 May 19	21.64000 +0.08	21.74	21.34	21.50	55,328
29 May 19	21.56000 -0.08	21.62	21.20	21.50	91,540
28 May 19	21.64000 +0.06	21.70	21.28	21.62	118,180
27 May 19	21.58000 -0.14	22.22	21.52	21.92	143,559
24 May 19	21.72000 +0.72	21.80	21.14	21.40	197,744
23 May 19	21.00000 -0.34	21.36	20.80	21.36	153,593
22 May 19	21.34000 +0.14	21.64	21.20	21.30	114,808
21 May 19	21.20000 +0.34	21.24	20.90	20.96	78,350
20 May 19	20.86000 -0.26	21.24	20.64	21.24	119,488
17 May 19	21.12000 -0.20	21.28	20.94	21.10	125,558
16 May 19	21.32000 +0.76	21.34	20.46	20.52	219,336
15 May 19	20.56000 -0.10	20.82	20.20	20.80	106,981
14 May 19	20.66000 +0.64	20.84	20.12	20.36	214,360
13 May 19	20.02000 -0.82	20.90	19.83	20.88	281,223
10 May 19	20.84000 -0.20	21.42	20.78	20.94	232,173
09 May 19	21.04000 -0.68	21.60	20.88	21.60	142,829
08 May 19	21.72000 -0.08	21.94	21.56	21.72	164,340
07 May 19	21.80000 +0.18	22.22	21.54	21.80	242,965
06 May 19	21.62000 +0.18	21.68	20.70	21.38	344,067
03 May 19	21.44000 -0.20	21.78	21.22	21.60	244,164
02 May 19	21.64000 -0.82	22.40	21.64	22.38	294,824
30 Apr 19	22.46000 -0.14	22.68	22.38	22.48	127,969
29 Apr 19	22.60000 -0.10	22.84	22.44	22.76	151,070
26 Apr 19	22.70000 +0.00	22.96	22.52	22.66	147,702
25 Apr 19	22.70000 -0.28	23.06	22.64	23.04	253,911
24 Apr 19	22.98000 +0.04	23.50	22.88	23.00	392,487
23 Apr 19	22.94000 +1.06	23.36	22.36	22.50	685,918
18 Apr 19	21.88000 +0.10	22.90	21.58	22.50	568,680
17 Apr 19	21.78000 -0.42	22.46	21.54	22.24	307,249
16 Apr 19	22.20000 -0.34	22.60	22.06	22.42	221,922
15 Apr 19	22.54000 +0.46	23.18	22.40	23.00	483,456
12 Apr 19	22.08000 -0.26	22.48	21.96	22.48	299,969
11 Apr 19	22.34000 -0.28	22.92	22.22	22.80	231,710
10 Apr 19	22.62000 +0.00	22.86	22.42	22.52	181,770
09 Apr 19	22.62000 -0.12	23.42	22.40	23.00	374,157
08 Apr 19	22.74000 +1.26	23.48	21.48	21.48	980,840
05 Apr 19	21.48000 +0.18	21.66	21.06	21.14	356,032
04 Apr 19	21.30000 -0.24	21.58	20.92	21.50	349,036
03 Apr 19	21.54000 +0.06	21.90	21.40	21.58	376,667
02 Apr 19	21.48000 -0.16	21.66	21.24	21.50	271,876
01 Apr 19	21.64000 +0.16	21.90	21.40	21.70	341,837
29 Mar 19	21.48000 +0.64	21.82	21.10	21.46	522,425
28 Mar 19	20.84000 +0.90	21.18	20.04	20.04	786,428
27 Mar 19	19.94000 -1.96	20.30	19.01	19.02	1,242,262
26 Mar 19	21.90000 +0.44	22.36	20.78	21.36	349,701
25 Mar 19	21.46000 -1.00	22.34	21.40	22.04	254,521
22 Mar 19	22.46000 -0.64	23.26	22.38	23.12	221,189
21 Mar 19	23.10000 -0.16	23.46	23.04	23.14	115,749
20 Mar 19	23.26000 +0.28	23.80	22.90	23.06	174,218
19 Mar 19	22.98000 +0.10	23.12	22.84	22.94	75,559
18 Mar 19	22.88000 -0.02	23.16	22.34	22.90	188,545
15 Mar 19	22.90000 -0.44	23.78	22.64	23.10	284,324
14 Mar 19	23.34000 -0.08	23.66	23.22	23.46	120,210
13 Mar 19	23.42000 +0.42	23.42	22.76	22.80	111,565
12 Mar 19	23.00000 -0.10	23.48	22.74	23.48	158,096
11 Mar 19	23.10000 +1.10	24.00	22.68	23.66	419,827
08 Mar 19	22.00000 -0.82	23.00	21.80	22.56	224,027
07 Mar 19	22.82000 -0.22	22.84	22.12	22.80	187,567
06 Mar 19	23.04000 -0.64	23.76	22.82	23.60	159,177
05 Mar 19	23.68000 +0.28	23.76	22.54	23.44	300,728
04 Mar 19	23.40000 +0.90	24.06	22.80	22.84	501,095
01 Mar 19	22.50000 +1.00	22.50	21.64	21.76	357,989
28 Feb 19	21.50000 +0.92	22.22	20.64	20.70	495,098
27 Feb 19	20.58000 -0.28	20.86	20.50	20.62	80,864
26 Feb 19	20.86000 +0.28	20.90	20.36	20.36	98,875
25 Feb 19	20.58000 -0.10	20.80	20.34	20.60	167,506
22 Feb 19	20.68000 -0.50	21.18	20.42	21.18	189,725
21 Feb 19	21.18000 +0.44	21.50	20.38	20.76	416,617
20 Feb 19	20.74000 +0.20	21.66	20.04	20.84	824,009
19 Feb 19	20.54000 +2.26	20.60	17.57	18.26	940,623
18 Feb 19	18.28000 +0.15	18.45	18.06	18.34	128,526
15 Feb 19	18.13000 +0.14	18.46	17.88	17.90	163,694
14 Feb 19	17.99000 -0.01	18.18	17.77	18.10	99,394
13 Feb 19	18.00000 -0.02	18.36	17.90	17.90	139,331
12 Feb 19	18.02000 +0.30	18.20	17.54	18.10	217,980
11 Feb 19	17.72000 -0.14	18.20	17.70	18.04	97,203
08 Feb 19	17.86000 -0.64	18.63	17.78	18.40	137,785
07 Feb 19	18.50000 -0.39	19.20	18.20	18.97	198,504
06 Feb 19	18.89000 +0.31	19.29	18.72	18.97	195,922
05 Feb 19	18.58000 +0.56	18.63	17.69	17.86	197,512
04 Feb 19	18.02000 +0.12	18.25	17.80	17.80	92,896
01 Feb 19	17.90000 -0.12	18.27	17.85	18.10	76,960
31 Jan 19	18.02000 +0.04	18.24	17.86	18.23	91,823
30 Jan 19	17.98000 +0.12	18.27	17.86	18.07	135,209
29 Jan 19	17.86000 -0.09	18.24	17.75	18.00	160,785
28 Jan 19	17.95000 -0.15	18.12	17.83	17.95	95,986
25 Jan 19	18.10000 +0.26	18.55	17.88	17.97	126,377
24 Jan 19	17.84000 -0.10	18.18	17.80	18.00	84,544
23 Jan 19	17.94000 +0.15	18.20	17.60	17.70	177,692
22 Jan 19	17.79000 -0.19	18.32	17.62	17.98	75,315
21 Jan 19	17.98000 +0.04	18.28	17.85	18.00	59,051
18 Jan 19	17.94000 +0.04	18.08	17.65	18.04	104,776
17 Jan 19	17.90000 -0.43	18.60	17.85	18.57	135,995
16 Jan 19	18.33000 +0.26	19.04	18.25	18.27	195,457
15 Jan 19	18.07000 +0.64	18.28	17.47	17.52	178,297
14 Jan 19	17.43000 -0.48	17.89	17.41	17.82	105,795
11 Jan 19	17.91000 -0.24	18.28	17.88	18.15	127,656
10 Jan 19	18.15000 -0.30	18.55	18.06	18.54	182,576
09 Jan 19	18.45000 -0.20	18.94	18.32	18.65	195,735
08 Jan 19	18.65000 +0.08	18.89	18.31	18.83	223,964
07 Jan 19	18.57000 +0.42	18.73	17.99	18.40	177,979
04 Jan 19	18.15000 +0.40	18.30	17.57	17.84	210,068
03 Jan 19	17.75000 +0.27	19.18	17.60	18.20	316,570
02 Jan 19	17.48000 +0.13	17.65	16.55	17.07	159,865
31 Dec 18	17.35000 +0.42	17.39	17.12	17.20	78,220
28 Dec 18	16.93000 +0.74	17.62	16.50	16.63	194,040
27 Dec 18	16.19000 +0.35	16.73	16.02	16.46	258,523
24 Dec 18	15.84000 -0.44	16.38	15.54	16.10	176,255
21 Dec 18	16.28000 -1.24	17.39	16.11	17.15	583,826
20 Dec 18	17.52000 -0.98	18.50	17.35	18.30	272,935
19 Dec 18	18.50000 -1.50	20.06	18.21	20.06	330,245
18 Dec 18	20.00000 -0.86	20.70	20.00	20.58	127,596
17 Dec 18	20.86000 +0.14	21.30	20.36	21.30	96,715
14 Dec 18	20.72000 -0.28	20.92	20.34	20.78	86,337
13 Dec 18	21.00000 -0.04	21.28	20.78	21.04	130,666
12 Dec 18	21.04000 +0.06	21.04	20.74	20.98	113,246
11 Dec 18	20.98000 +0.08	21.34	20.82	20.90	127,835
10 Dec 18	20.90000 -1.08	21.80	20.64	21.74	170,274
07 Dec 18	21.98000 +0.58	22.28	21.52	22.00	332,621
06 Dec 18	21.40000 +1.20	22.54	21.04	21.40	547,414
05 Dec 18	20.20000 -0.30	20.42	20.02	20.22	108,256
04 Dec 18	20.50000 +0.04	20.88	20.22	20.46	124,218
03 Dec 18	20.46000 +0.02	21.08	20.40	20.88	117,446
30 Nov 18	20.44000 -0.26	20.80	20.30	20.56	95,496
29 Nov 18	20.70000 -0.32	21.48	20.60	21.18	111,414
28 Nov 18	21.02000 +0.82	21.14	20.10	20.24	174,470
27 Nov 18	20.20000 +0.14	20.30	19.74	20.06	98,008
26 Nov 18	20.06000 -0.04	20.42	19.92	20.18	70,129
23 Nov 18	20.10000 +0.08	20.44	20.02	20.02	82,792
22 Nov 18	20.02000 +0.33	20.20	19.55	19.80	101,208
21 Nov 18	19.69000 -0.30	20.10	19.34	20.00	122,570
20 Nov 18	19.99000 -0.55	20.40	19.81	20.38	183,987
19 Nov 18	20.54000 +0.36	21.98	20.22	20.66	441,199
16 Nov 18	20.18000 -0.38	20.66	19.79	20.50	181,736
15 Nov 18	20.56000 -0.36	21.34	20.32	21.06	138,942
14 Nov 18	20.92000 -0.16	21.26	20.54	20.90	118,076
13 Nov 18	21.08000 +0.08	21.52	20.84	20.92	102,386
12 Nov 18	21.00000 -0.70	21.68	20.78	21.62	144,585
09 Nov 18	21.70000 -0.54	22.58	21.48	22.20	137,206
08 Nov 18	22.24000 +0.12	22.78	22.12	22.20	162,137
07 Nov 18	22.12000 +0.42	22.40	21.60	21.78	193,025
06 Nov 18	21.70000 +0.34	21.94	21.36	21.50	152,705
05 Nov 18	21.36000 -0.04	21.70	21.02	21.50	122,153
02 Nov 18	21.40000 +0.10	21.92	21.30	21.48	168,121
01 Nov 18	21.30000 +0.68	21.30	20.54	20.70	164,503
31 Oct 18	20.62000 +0.88	20.70	20.00	20.14	177,907
30 Oct 18	19.74000 +0.07	19.92	19.30	19.69	110,994
29 Oct 18	19.67000 +0.31	20.20	19.34	19.71	85,218
26 Oct 18	19.36000 +0.21	19.80	18.99	19.06	194,409
25 Oct 18	19.15000 +0.03	19.91	18.50	18.70	210,513
24 Oct 18	19.12000 -0.88	19.98	18.95	19.90	239,124
23 Oct 18	20.00000 -1.20	21.14	19.80	21.00	251,456
22 Oct 18	21.20000 -0.50	21.90	20.72	21.70	153,856
19 Oct 18	21.70000 +0.36	21.88	20.58	21.30	271,793
18 Oct 18	21.34000 +0.26	21.70	20.88	21.48	265,756
17 Oct 18	21.08000 +1.83	21.78	19.42	19.50	566,215
16 Oct 18	19.25000 +0.97	19.77	18.35	18.35	302,695
15 Oct 18	18.28000 +0.12	18.57	17.98	18.50	197,326
12 Oct 18	18.16000 +0.00	18.57	17.83	18.24	228,445
11 Oct 18	18.16000 -0.11	18.45	17.67	17.83	268,727
10 Oct 18	18.27000 -0.36	18.79	18.11	18.70	146,096
09 Oct 18	18.63000 +0.03	19.00	18.33	18.65	222,795
08 Oct 18	18.60000 -0.47	19.24	18.51	19.22	194,786
05 Oct 18	19.07000 -0.40	19.66	18.95	19.66	133,489
04 Oct 18	19.47000 -0.19	19.94	18.98	19.91	198,735
03 Oct 18	19.66000 +0.77	20.32	18.62	18.90	377,779
02 Oct 18	18.89000 -0.87	19.63	18.40	19.61	465,931
01 Oct 18	19.76000 -0.22	20.70	19.66	20.70	236,134
28 Sep 18	19.98000 -0.62	20.64	19.94	20.64	217,243
27 Sep 18	20.60000 +0.02	21.02	20.42	20.60	271,853
26 Sep 18	20.58000 -1.02	21.78	19.78	21.60	631,659
25 Sep 18	21.60000 -1.36	22.78	21.42	22.70	381,476
24 Sep 18	22.96000 -0.22	23.36	22.80	23.10	89,556
21 Sep 18	23.18000 -0.32	23.60	23.18	23.46	99,867
20 Sep 18	23.50000 -0.04	23.64	23.46	23.54	46,911
19 Sep 18	23.54000 -0.22	23.88	23.46	23.76	57,387
18 Sep 18	23.76000 +0.22	23.80	23.36	23.48	101,875
17 Sep 18	23.54000 -0.06	23.70	23.40	23.66	76,348
14 Sep 18	23.60000 -0.24	24.10	23.44	24.00	109,076
13 Sep 18	23.84000 +0.22	24.50	23.84	24.00	157,874
12 Sep 18	23.62000 +0.04	23.76	23.42	23.60	68,550
11 Sep 18	23.58000 +0.46	23.70	23.08	23.10	71,234
10 Sep 18	23.12000 +0.28	23.16	22.72	22.74	62,655
07 Sep 18	22.84000 +0.02	22.90	22.58	22.78	80,830
06 Sep 18	22.82000 -0.34	23.44	22.64	23.20	92,664
05 Sep 18	23.16000 -0.30	23.44	23.04	23.44	76,935
04 Sep 18	23.46000 -0.14	23.68	23.36	23.56	31,990
03 Sep 18	23.60000 +0.06	23.68	23.32	23.54	31,752
31 Aug 18	23.54000 +0.18	23.72	23.30	23.46	73,059
30 Aug 18	23.36000 +0.10	23.46	23.20	23.26	83,166
29 Aug 18	23.26000 -0.10	23.50	23.10	23.40	90,098
28 Aug 18	23.36000 -0.12	23.78	23.34	23.62	66,124
27 Aug 18	23.48000 -0.02	23.56	23.26	23.50	44,292
24 Aug 18	23.50000 -0.20	23.90	23.40	23.70	50,235
23 Aug 18	23.70000 +0.20	24.14	23.54	23.56	95,528
22 Aug 18	23.50000 +0.14	23.56	23.32	23.40	68,055
21 Aug 18	23.36000 +0.00	23.46	23.16	23.40	63,633
20 Aug 18	23.36000 -0.02	23.54	23.24	23.36	61,871
17 Aug 18	23.38000 +0.18	23.58	23.18	23.22	87,121
16 Aug 18	23.20000 -0.22	23.46	23.08	23.34	82,188
15 Aug 18	23.42000 -0.36	23.92	23.30	23.72	78,009
14 Aug 18	23.78000 +0.02	24.16	23.62	23.80	47,866
13 Aug 18	23.76000 -0.36	24.12	23.64	24.12	93,070
10 Aug 18	24.12000 -0.20	24.32	23.98	24.22	63,838
09 Aug 18	24.32000 -0.04	24.44	24.18	24.26	55,532
08 Aug 18	24.36000 -0.14	24.56	24.28	24.56	37,983
07 Aug 18	24.50000 +0.28	24.68	24.20	24.20	69,666
06 Aug 18	24.22000 -0.04	24.28	24.10	24.24	30,652
03 Aug 18	24.26000 +0.08	24.26	24.02	24.20	36,076
02 Aug 18	24.18000 -0.02	24.20	24.00	24.20	54,710
01 Aug 18	24.20000 -0.02	24.60	24.04	24.28	90,706
31 Jul 18	24.22000 +0.04	24.30	24.00	24.18	63,701
30 Jul 18	24.18000 -0.06	24.26	24.00	24.24	47,788
27 Jul 18	24.24000 -0.02	24.40	24.12	24.20	48,871
26 Jul 18	24.26000 -0.16	24.70	24.10	24.42	78,776
25 Jul 18	24.42000 +0.20	24.42	24.22	24.32	48,938
24 Jul 18	24.22000 +0.12	24.30	24.06	24.12	47,431
23 Jul 18	24.10000 -0.38	24.44	23.94	24.44	69,511
20 Jul 18	24.48000 -0.30	24.78	24.40	24.60	76,808
19 Jul 18	24.78000 -0.10	24.96	24.56	24.88	97,305
18 Jul 18	24.88000 +0.70	24.88	24.20	24.20	127,026
17 Jul 18	24.18000 -0.18	24.36	24.04	24.36	47,918
16 Jul 18	24.36000 +0.20	24.58	24.02	24.10	75,026
13 Jul 18	24.16000 -0.12	24.60	24.00	24.28	71,847
12 Jul 18	24.28000 -0.32	24.72	24.26	24.54	78,719
11 Jul 18	24.60000 +0.04	24.70	24.32	24.50	63,939
10 Jul 18	24.56000 +0.00	24.90	24.42	24.56	132,033
09 Jul 18	24.56000 +0.02	24.78	24.40	24.50	87,268
06 Jul 18	24.54000 +0.88	24.54	23.68	23.70	134,059
05 Jul 18	23.66000 -0.02	23.88	23.62	23.64	41,063
04 Jul 18	23.68000 -0.16	23.90	23.56	23.86	48,609
03 Jul 18	23.84000 +0.34	23.94	23.48	23.50	52,815
02 Jul 18	23.50000 -0.04	23.60	23.20	23.40	63,726
29 Jun 18	23.54000 +0.00	23.90	23.50	23.80	83,102
28 Jun 18	23.54000 -0.04	24.60	23.30	24.40	183,342
27 Jun 18	23.58000 -0.08	23.78	23.50	23.70	95,446
26 Jun 18	23.66000 -0.24	23.92	23.60	23.90	78,518
25 Jun 18	23.90000 -0.12	24.10	23.80	23.82	71,891
22 Jun 18	24.02000 -0.08	24.12	23.86	24.06	81,971
21 Jun 18	24.10000 -0.54	24.90	24.08	24.72	93,076
20 Jun 18	24.64000 +0.48	24.80	24.22	24.28	119,909
19 Jun 18	24.16000 +0.02	24.24	23.88	24.00	81,139
18 Jun 18	24.14000 -0.08	24.26	24.04	24.14	48,626
15 Jun 18	24.22000 -0.12	24.68	24.14	24.38	75,572
14 Jun 18	24.34000 +0.00	24.92	24.16	24.16	165,228
13 Jun 18	24.34000 +0.10	24.80	24.02	24.30	138,903
12 Jun 18	24.24000 -0.02	24.52	24.06	24.32	72,026
11 Jun 18	24.26000 +0.48	24.32	23.84	23.88	106,246
08 Jun 18	23.78000 -0.04	24.18	23.74	23.82	102,597
07 Jun 18	23.82000 -0.58	24.62	23.72	24.60	180,903
06 Jun 18	24.40000 -0.50	24.92	24.34	24.92	75,568
05 Jun 18	24.90000 +0.22	24.92	24.64	24.70	68,693
04 Jun 18	24.68000 +0.14	24.78	24.58	24.76	57,549
01 Jun 18	24.54000 +0.44	24.70	23.96	24.38	101,967
31 May 18	24.10000 -0.72	24.82	23.70	24.70	268,743
30 May 18	24.82000 -0.08	24.92	24.54	24.74	67,976
29 May 18	24.90000 +0.04	24.98	24.46	24.80	100,996
28 May 18	24.86000 -0.10	25.02	24.78	25.00	53,508
25 May 18	24.96000 +0.08	25.24	24.76	24.98	98,976
24 May 18	24.88000 -0.66	25.66	24.72	25.50	102,050
23 May 18	25.54000 +0.54	25.56	24.58	24.92	192,994
22 May 18	25.00000 -0.26	25.36	24.84	25.32	92,964
21 May 18	25.26000 +0.54	25.46	24.74	24.74	150,584
18 May 18	24.72000 -0.14	25.00	24.70	24.90	82,488
17 May 18	24.86000 +0.08	25.28	24.64	24.80	122,879
16 May 18	24.78000 +0.20	25.02	24.42	24.54	182,483
15 May 18	24.58000 -0.10	24.66	24.36	24.54	82,982
14 May 18	24.68000 +0.32	24.68	24.20	24.24	98,199
11 May 18	24.36000 +0.04	24.54	24.12	24.34	68,034
10 May 18	24.32000 +0.32	24.34	23.94	23.94	56,008
09 May 18	24.00000 -0.36	24.40	23.94	24.30	69,997
08 May 18	24.36000 +0.32	24.72	24.04	24.12	139,447
07 May 18	24.04000 +0.42	24.12	23.56	23.70	59,845
04 May 18	23.62000 +0.08	23.74	23.36	23.56	85,411
03 May 18	23.54000 -0.44	24.02	23.52	24.00	93,239
02 May 18	23.98000 +0.48	24.12	23.32	23.64	156,781
30 Apr 18	23.50000 -0.30	23.96	23.50	23.84	128,877
27 Apr 18	23.80000 -0.18	24.24	23.74	24.14	94,337
26 Apr 18	23.98000 +0.28	24.14	23.70	23.70	111,912
25 Apr 18	23.70000 -0.60	24.20	23.64	24.20	130,486
24 Apr 18	24.30000 -0.36	24.84	24.10	24.72	151,931
23 Apr 18	24.66000 -0.10	25.80	24.62	25.66	281,249
20 Apr 18	24.76000 -0.26	25.10	24.76	24.96	113,593
19 Apr 18	25.02000 -0.06	25.36	24.92	25.08	102,712
18 Apr 18	25.08000 +0.06	25.30	24.92	25.02	114,625
17 Apr 18	25.02000 -0.06	25.38	24.82	25.30	124,367
16 Apr 18	25.08000 +0.40	25.48	24.74	24.92	222,119
13 Apr 18	24.68000 -0.44	25.28	24.50	25.16	207,077
12 Apr 18	25.12000 +1.34	25.88	23.40	23.84	597,990
11 Apr 18	23.78000 +0.12	25.08	23.66	24.50	469,937
10 Apr 18	23.66000 +0.34	23.82	23.40	23.56	90,380
09 Apr 18	23.32000 -0.04	23.74	23.18	23.42	114,681
06 Apr 18	23.36000 +0.08	23.50	23.06	23.34	110,588
05 Apr 18	23.28000 -0.08	23.78	23.20	23.60	114,654
04 Apr 18	23.36000 -0.68	24.12	23.16	24.02	144,817
03 Apr 18	24.04000 +0.54	24.26	23.30	23.40	151,254
29 Mar 18	23.50000 +0.14	23.84	23.26	23.56	180,591
28 Mar 18	23.36000 +0.36	24.60	22.60	22.80	543,616
27 Mar 18	23.00000 +0.44	23.12	22.70	23.00	135,627
26 Mar 18	22.56000 -0.64	23.30	22.44	23.30	161,142
23 Mar 18	23.20000 +0.48	23.28	22.46	22.50	214,484
22 Mar 18	22.72000 -0.14	22.86	22.56	22.80	181,920
21 Mar 18	22.86000 -0.18	23.12	22.80	23.02	137,090
20 Mar 18	23.04000 -0.34	23.44	23.00	23.32	202,395
19 Mar 18	23.38000 -0.08	23.80	23.30	23.78	185,374
16 Mar 18	23.46000 +0.38	23.46	22.66	23.02	367,718
15 Mar 18	23.08000 -0.92	24.58	23.02	24.18	493,469
14 Mar 18	24.00000 -1.70	26.48	24.00	26.44	732,615
13 Mar 18	25.70000 +0.40	26.42	25.44	25.66	524,410
12 Mar 18	25.30000 +2.02	25.50	23.46	23.46	637,603
09 Mar 18	23.28000 +0.30	23.40	23.00	23.04	87,438
08 Mar 18	22.98000 +0.24	23.06	22.68	22.74	86,925
07 Mar 18	22.74000 +0.50	22.96	22.06	22.20	154,869
06 Mar 18	22.24000 -0.34	23.30	22.24	22.88	175,660
05 Mar 18	22.58000 +0.32	22.70	22.08	22.08	129,243
02 Mar 18	22.26000 -0.26	22.52	22.00	22.42	221,432
01 Mar 18	22.52000 -0.54	23.10	22.42	23.00	202,471
28 Feb 18	23.06000 -0.44	23.48	23.06	23.48	121,448
27 Feb 18	23.50000 -0.64	24.16	23.50	24.16	115,550
26 Feb 18	24.14000 +0.56	24.40	23.60	23.68	121,430
23 Feb 18	23.58000 -0.42	24.10	23.48	24.02	173,380
22 Feb 18	24.00000 +0.16	24.06	23.54	23.80	121,378
21 Feb 18	23.84000 -0.38	24.26	23.80	24.22	119,131
20 Feb 18	24.22000 +0.36	24.34	23.72	23.78	116,304
19 Feb 18	23.86000 -0.24	24.42	23.80	24.20	166,946
16 Feb 18	24.10000 -0.44	24.86	23.94	24.70	176,496
15 Feb 18	24.54000 +0.10	25.28	24.46	24.88	181,677
14 Feb 18	24.44000 +0.44	24.70	23.96	24.20	182,398
13 Feb 18	24.00000 -0.46	24.74	23.92	24.60	164,093
12 Feb 18	24.46000 +0.18	25.16	24.28	24.78	221,228
09 Feb 18	24.28000 -0.52	24.70	24.00	24.50	328,541
08 Feb 18	24.80000 -0.40	25.64	24.66	25.34	183,261
07 Feb 18	25.20000 +0.80	25.76	24.80	25.14	303,157
06 Feb 18	24.40000 -1.30	25.04	23.50	23.92	668,537
05 Feb 18	25.70000 -1.74	27.06	25.62	27.00	491,888
02 Feb 18	27.44000 -0.28	27.92	27.06	27.80	212,615
01 Feb 18	27.72000 +0.04	28.24	27.58	27.90	202,641
31 Jan 18	27.68000 +0.44	28.10	27.04	27.06	226,513
30 Jan 18	27.24000 -0.52	28.28	27.08	27.80	339,442
29 Jan 18	27.76000 +0.52	27.98	27.32	27.56	270,304
26 Jan 18	27.24000 -0.08	27.80	27.24	27.50	204,268
25 Jan 18	27.32000 +0.26	27.60	26.82	27.00	194,542
24 Jan 18	27.06000 -0.44	27.82	27.02	27.58	268,726
23 Jan 18	27.50000 +0.62	27.64	26.70	27.00	517,545
22 Jan 18	26.88000 +1.52	26.90	25.16	25.40	511,696
19 Jan 18	25.36000 +0.20	25.60	24.82	25.06	92,260
18 Jan 18	25.16000 +0.06	25.32	24.94	25.20	96,366
17 Jan 18	25.10000 -0.48	25.48	25.02	25.44	97,908
16 Jan 18	25.58000 -0.06	25.66	25.36	25.66	94,467
15 Jan 18	25.64000 +0.36	25.80	25.32	25.78	158,486
12 Jan 18	25.28000 +0.56	25.28	24.68	24.94	106,699
11 Jan 18	24.72000 -0.18	25.38	24.68	25.00	157,523
10 Jan 18	24.90000 -0.46	25.52	24.62	25.50	207,479
09 Jan 18	25.36000 -0.48	26.10	25.34	25.98	306,230
08 Jan 18	25.84000 +0.70	26.34	25.02	25.46	419,381
05 Jan 18	25.14000 +0.76	25.30	24.26	24.56	375,554
04 Jan 18	24.38000 -0.18	25.46	24.28	24.68	416,155
03 Jan 18	24.56000 +1.00	24.56	23.52	23.70	240,140
02 Jan 18	23.56000 -0.36	24.54	23.40	24.06	210,109
29 Dec 17	23.92000 -0.14	24.23	23.75	24.11	154,667
28 Dec 17	24.06000 +0.25	24.60	23.82	23.90	277,352
27 Dec 17	23.81000 +0.43	23.96	23.15	23.50	222,206
22 Dec 17	23.38000 -1.31	25.23	23.38	24.75	594,639
21 Dec 17	24.69000 +2.60	24.88	21.87	22.10	1,077,685
20 Dec 17	22.09000 +0.00	22.60	21.97	22.22	263,334
19 Dec 17	22.09000 +0.09	22.30	21.90	21.92	134,763
18 Dec 17	22.00000 +0.18	22.19	21.83	22.05	142,071
15 Dec 17	21.82000 +0.06	22.04	21.73	21.83	90,382
14 Dec 17	21.76000 -0.23	22.18	21.73	21.91	68,416
13 Dec 17	21.99000 -0.01	22.20	21.80	22.00	108,211
12 Dec 17	22.00000 -0.50	22.68	21.91	22.49	189,214
11 Dec 17	22.50000 +0.97	22.69	21.70	21.88	149,816
08 Dec 17	21.53000 -0.05	21.86	21.40	21.56	87,874
07 Dec 17	21.58000 -0.37	22.29	21.53	22.00	81,521
06 Dec 17	21.95000 -0.57	22.49	21.95	22.42	94,490
05 Dec 17	22.52000 -0.20	22.78	22.38	22.57	74,002
04 Dec 17	22.72000 -0.03	22.90	22.53	22.71	70,797
01 Dec 17	22.75000 -0.09	23.10	22.55	22.96	66,126
30 Nov 17	22.84000 +0.26	23.07	22.57	22.59	137,321
29 Nov 17	22.58000 -0.12	22.80	22.45	22.71	65,351
28 Nov 17	22.70000 +0.24	22.79	22.46	22.50	59,167
27 Nov 17	22.46000 -0.04	22.90	22.30	22.40	82,380
24 Nov 17	22.50000 -0.61	23.35	22.50	23.11	134,340
23 Nov 17	23.11000 +0.60	23.56	22.23	23.29	307,793
22 Nov 17	22.51000 -0.23	22.92	22.47	22.74	89,549
21 Nov 17	22.74000 +0.22	22.79	22.42	22.66	77,454
20 Nov 17	22.52000 +0.20	22.72	22.16	22.28	73,060
17 Nov 17	22.32000 -0.46	22.78	21.94	22.65	116,775
16 Nov 17	22.78000 +1.36	22.80	21.66	21.72	186,907
15 Nov 17	21.42000 -0.14	21.69	21.20	21.59	111,805
14 Nov 17	21.56000 -0.12	21.74	21.50	21.58	99,887
13 Nov 17	21.68000 -0.03	21.90	21.50	21.63	106,810
10 Nov 17	21.71000 -0.24	22.26	21.55	22.00	136,049
09 Nov 17	21.95000 -0.22	22.30	21.95	22.16	129,479
08 Nov 17	22.17000 -0.06	22.62	22.15	22.25	84,082
07 Nov 17	22.23000 -0.18	22.66	22.23	22.31	98,902
06 Nov 17	22.41000 -0.09	22.59	22.22	22.51	96,660
03 Nov 17	22.50000 +0.25	22.57	21.94	22.20	145,680
02 Nov 17	22.25000 -0.43	22.67	22.16	22.64	174,430
01 Nov 17	22.68000 +0.09	22.89	22.40	22.57	130,820
31 Oct 17	22.59000 -0.31	22.99	22.15	22.95	193,921
30 Oct 17	22.90000 +0.31	23.90	22.60	23.20	383,676
27 Oct 17	22.59000 +2.24	23.23	20.50	20.54	613,792
26 Oct 17	20.35000 -0.55	20.90	20.11	20.78	289,602
25 Oct 17	20.90000 -0.60	21.58	20.90	21.52	151,729
24 Oct 17	21.50000 +0.33	21.65	21.15	21.20	124,026
23 Oct 17	21.17000 -0.81	21.85	21.10	21.81	262,200
20 Oct 17	21.98000 -0.17	22.28	21.84	22.21	121,635
19 Oct 17	22.15000 -0.10	22.38	22.03	22.26	142,985
18 Oct 17	22.25000 -0.24	22.69	22.22	22.44	100,758
17 Oct 17	22.49000 +0.04	22.83	22.32	22.44	119,093
16 Oct 17	22.45000 -0.22	22.64	22.15	22.51	136,348
13 Oct 17	22.67000 -0.34	23.50	22.67	23.19	161,842
12 Oct 17	23.01000 +0.52	23.29	22.42	22.49	356,456
11 Oct 17	22.49000 -1.81	23.85	22.01	23.85	1,162,277
10 Oct 17	24.30000 -0.24	24.53	24.15	24.42	99,610
09 Oct 17	24.54000 -0.15	24.75	24.40	24.61	70,376
06 Oct 17	24.69000 -0.13	25.03	24.59	25.03	82,403
05 Oct 17	24.82000 -0.48	25.30	24.76	25.30	97,019
04 Oct 17	25.30000 +0.08	25.74	25.10	25.40	106,638
03 Oct 17	25.22000 +0.09	25.76	25.07	25.25	120,122
02 Oct 17	25.13000 +0.55	25.67	24.80	25.31	189,027
29 Sep 17	24.58000 -0.10	24.82	24.41	24.64	75,168
28 Sep 17	24.68000 -0.32	25.17	24.52	25.00	124,142
27 Sep 17	25.00000 -0.16	25.46	24.55	25.41	213,643
26 Sep 17	25.16000 -1.26	26.25	25.09	26.05	287,274
25 Sep 17	26.42000 +0.01	27.49	26.05	27.02	270,989
22 Sep 17	26.41000 +1.30	27.05	25.55	25.80	382,704
21 Sep 17	25.11000 +0.28	25.79	24.75	24.92	137,315
20 Sep 17	24.83000 -0.42	25.34	24.70	25.20	172,367
19 Sep 17	25.25000 -1.00	26.21	25.20	26.07	192,956
18 Sep 17	26.25000 -0.35	26.79	26.09	26.79	46,378
15 Sep 17	26.60000 -0.10	26.83	26.25	26.70	104,646
14 Sep 17	26.70000 -0.66	27.47	26.52	27.44	106,346
13 Sep 17	27.36000 -0.14	28.39	26.80	27.66	181,064
12 Sep 17	27.50000 +1.31	28.38	26.19	26.20	470,674
11 Sep 17	26.19000 +0.54	26.20	25.86	25.98	91,687
08 Sep 17	25.65000 +0.37	25.67	25.13	25.40	65,357
07 Sep 17	25.28000 -0.22	25.70	25.20	25.70	48,279
06 Sep 17	25.50000 -0.16	25.91	25.07	25.36	127,683
05 Sep 17	25.66000 +1.12	25.67	24.40	24.46	179,488
04 Sep 17	24.54000 -0.57	25.00	24.30	25.00	78,269
01 Sep 17	25.11000 +0.11	25.46	24.68	25.28	146,699
31 Aug 17	25.00000 +1.17	25.30	23.57	23.90	247,672
30 Aug 17	23.83000 +0.54	23.83	23.35	23.45	61,541
29 Aug 17	23.29000 -0.48	23.81	22.73	23.76	171,060
28 Aug 17	23.77000 -0.56	24.45	23.76	24.18	130,109
25 Aug 17	24.33000 +0.30	24.35	23.92	24.13	76,245
24 Aug 17	24.03000 -0.09	24.25	23.86	24.12	84,266
23 Aug 17	24.12000 -0.17	24.37	23.96	24.35	47,067
22 Aug 17	24.29000 +0.14	24.38	24.00	24.07	63,370
21 Aug 17	24.15000 -0.90	24.94	24.02	24.86	127,511
18 Aug 17	25.05000 -0.19	25.24	24.80	25.00	59,805
17 Aug 17	25.24000 -0.04	25.62	25.20	25.37	56,975
16 Aug 17	25.28000 +0.24	25.52	25.07	25.18	78,486
15 Aug 17	25.04000 +0.30	25.18	24.69	24.80	94,472
14 Aug 17	24.74000 +0.83	24.75	23.76	23.76	75,847
11 Aug 17	23.91000 -0.71	24.57	23.56	24.57	144,416
10 Aug 17	24.62000 -0.19	25.12	24.47	24.84	71,826
09 Aug 17	24.81000 +0.05	25.04	24.01	24.55	132,997
08 Aug 17	24.76000 -0.81	25.63	24.53	25.51	195,012
07 Aug 17	25.57000 -0.18	25.70	25.34	25.56	111,857
04 Aug 17	25.75000 -0.13	26.48	25.55	25.85	95,685
03 Aug 17	25.88000 +0.17	26.12	25.68	25.71	59,240
02 Aug 17	25.71000 -0.85	26.75	25.61	26.75	94,160
01 Aug 17	26.56000 -0.45	27.65	26.39	27.28	146,391
31 Jul 17	27.01000 +1.42	27.10	25.50	25.68	202,147
28 Jul 17	25.59000 -0.35	25.97	25.32	25.97	93,495
27 Jul 17	25.94000 +0.09	26.16	25.71	25.86	44,638
26 Jul 17	25.85000 -0.31	26.36	25.85	26.32	69,654
25 Jul 17	26.16000 +0.47	26.36	25.71	25.71	49,147
24 Jul 17	25.69000 -0.91	26.80	25.65	26.80	114,983
21 Jul 17	26.60000 +0.63	26.88	25.85	25.93	140,024
20 Jul 17	25.97000 +0.21	26.48	25.22	25.60	157,302
19 Jul 17	25.76000 -0.39	26.13	25.31	26.01	159,370
18 Jul 17	26.15000 -0.15	26.35	25.98	26.35	117,853
17 Jul 17	26.30000 -0.11	26.78	26.06	26.55	107,254
14 Jul 17	26.41000 -0.17	26.81	26.09	26.78	104,129
13 Jul 17	26.58000 +0.58	26.58	25.20	25.98	256,100
12 Jul 17	26.00000 -1.27	27.34	25.50	27.09	569,141
11 Jul 17	27.27000 -1.50	28.85	27.12	28.80	237,733
10 Jul 17	28.77000 -0.17	29.16	28.53	28.86	73,771
07 Jul 17	28.94000 -0.01	28.95	28.27	28.81	131,526
06 Jul 17	28.95000 -0.71	29.77	28.83	29.74	144,038
05 Jul 17	29.66000 -0.24	30.07	29.60	29.74	83,345
04 Jul 17	29.90000 -0.57	30.45	29.76	30.45	80,214
03 Jul 17	30.47000 +0.56	30.56	29.68	29.92	89,051
30 Jun 17	29.91000 -0.03	30.10	29.63	30.00	96,142
29 Jun 17	29.94000 -0.24	30.49	29.80	30.45	127,762
28 Jun 17	30.18000 -0.21	30.54	29.76	30.15	114,711
27 Jun 17	30.39000 -0.48	31.01	30.24	30.99	89,084
26 Jun 17	30.87000 -0.14	31.49	30.70	31.49	84,806
23 Jun 17	31.01000 -0.14	31.60	30.51	31.56	150,512
22 Jun 17	31.15000 +0.65	31.15	30.22	30.58	78,525
21 Jun 17	30.50000 -0.22	30.61	30.15	30.51	115,819
20 Jun 17	30.72000 -0.79	31.60	30.61	31.60	139,983
19 Jun 17	31.51000 +0.74	31.65	30.60	30.63	249,121
16 Jun 17	30.77000 +0.71	31.00	30.30	30.30	152,097
15 Jun 17	30.06000 -0.21	30.55	29.81	30.55	77,154
14 Jun 17	30.27000 +0.62	30.95	29.68	29.90	211,034
13 Jun 17	29.65000 +0.15	29.98	29.48	29.50	111,171
12 Jun 17	29.50000 -0.15	29.74	29.37	29.50	105,308
09 Jun 17	29.65000 -0.09	29.92	29.49	29.61	146,048
08 Jun 17	29.74000 -0.25	30.35	29.60	29.99	138,004
07 Jun 17	29.99000 -0.40	30.56	29.85	30.26	121,851
06 Jun 17	30.39000 -0.67	31.04	30.22	30.85	103,713
05 Jun 17	31.06000 +0.12	31.34	30.88	31.20	101,676
02 Jun 17	30.94000 -0.05	31.72	30.85	31.13	240,332
01 Jun 17	30.99000 +1.01	31.94	30.72	31.21	348,694
31 May 17	29.98000 -0.33	30.50	29.84	30.26	118,102
30 May 17	30.31000 -0.55	30.89	30.30	30.85	73,334
29 May 17	30.86000 +0.83	31.28	29.80	30.01	123,584
26 May 17	30.03000 -0.42	30.64	30.01	30.33	93,111
25 May 17	30.45000 -0.31	31.07	30.29	30.93	92,198
24 May 17	30.76000 -0.09	30.97	30.65	30.90	44,478
23 May 17	30.85000 -0.05	31.19	30.63	30.92	87,431
22 May 17	30.90000 -0.26	31.38	30.89	31.30	60,324
19 May 17	31.16000 +0.33	31.28	30.86	30.86	65,563
18 May 17	30.83000 -0.16	31.09	30.02	30.90	149,022
17 May 17	30.99000 -0.26	31.55	30.81	31.10	88,852
16 May 17	31.25000 -0.09	31.55	31.04	31.21	73,488
15 May 17	31.34000 +0.27	32.12	30.75	31.00	148,752
12 May 17	31.07000 -1.30	32.30	30.21	32.05	217,380
11 May 17	32.37000 -0.03	32.98	32.01	32.50	200,021
10 May 17	32.40000 +0.26	32.43	31.70	32.00	159,928
09 May 17	32.14000 -0.20	32.70	31.92	32.55	132,695
08 May 17	32.34000 +0.54	32.65	31.82	32.10	252,087
05 May 17	31.80000 +0.55	31.87	31.25	31.59	155,049
04 May 17	31.25000 +0.15	31.90	31.00	31.00	169,166
03 May 17	31.10000 -0.45	31.75	31.10	31.75	179,853
02 May 17	31.55000 -0.20	31.95	31.16	31.75	212,944
28 Apr 17	31.75000 -0.45	32.90	31.75	32.30	337,380
27 Apr 17	32.20000 +1.86	32.38	30.32	30.49	542,243
26 Apr 17	30.34000 +0.85	31.14	29.64	30.20	403,536
25 Apr 17	29.49000 +0.62	29.85	28.81	28.86	226,447
24 Apr 17	28.87000 -0.52	30.49	28.70	29.00	408,487
21 Apr 17	29.39000 -0.90	30.65	29.29	30.49	234,005
20 Apr 17	30.29000 +0.56	32.10	29.30	29.73	403,510
19 Apr 17	29.73000 +0.60	30.37	28.90	28.95	199,332
18 Apr 17	29.13000 -0.86	31.29	28.81	29.78	354,688
13 Apr 17	29.99000 -0.78	30.73	29.82	30.60	225,244
12 Apr 17	30.77000 +0.02	31.44	30.13	30.76	168,472
11 Apr 17	30.75000 -1.01	31.85	30.71	31.85	149,891
10 Apr 17	31.76000 +0.55	31.76	30.86	31.20	126,820
07 Apr 17	31.21000 -0.39	31.90	31.07	31.89	174,550
06 Apr 17	31.60000 -0.47	32.26	31.53	32.10	180,767
05 Apr 17	32.07000 +0.38	33.15	31.13	31.70	453,742
04 Apr 17	31.69000 -1.28	33.72	31.54	33.20	431,640
03 Apr 17	32.97000 +3.47	35.59	29.50	29.77	1,330,218
31 Mar 17	29.50000 -0.18	29.67	29.10	29.46	169,222
30 Mar 17	29.68000 +0.38	29.73	29.01	29.20	123,239
29 Mar 17	29.30000 -0.53	30.30	28.88	30.03	298,232
28 Mar 17	29.83000 +0.43	30.00	28.68	29.65	290,300
27 Mar 17	29.40000 -1.43	31.30	29.30	30.48	362,416
24 Mar 17	30.83000 +0.56	31.16	29.58	29.87	267,335
23 Mar 17	30.27000 -0.94	31.35	29.33	31.00	607,454
22 Mar 17	31.21000 -0.85	31.91	31.18	31.50	237,985
21 Mar 17	32.06000 -0.14	32.99	31.36	32.15	299,558
20 Mar 17	32.20000 -0.65	33.17	31.57	32.30	350,322
17 Mar 17	32.85000 -0.75	33.60	32.13	33.24	428,485
16 Mar 17	33.60000 -0.22	34.88	32.70	34.21	536,157
15 Mar 17	33.82000 +0.19	34.74	30.12	33.80	1,387,651
14 Mar 17	33.63000 +0.50	35.65	32.02	32.95	2,009,753
13 Mar 17	33.13000 +3.91	33.42	29.25	29.60	1,276,388
10 Mar 17	29.22000 +1.13	29.69	27.72	28.52	609,012
09 Mar 17	28.09000 +0.00	28.43	27.64	28.11	186,505
08 Mar 17	28.09000 +0.39	28.53	27.00	27.11	458,543
07 Mar 17	27.70000 -0.70	28.33	26.12	27.85	429,982
06 Mar 17	28.40000 +0.18	29.80	27.80	28.50	842,812
03 Mar 17	28.22000 +0.62	30.07	25.10	26.36	2,148,719
02 Mar 17	27.60000 +6.31	28.40	21.29	21.35	2,763,561
01 Mar 17	21.29000 +0.00	21.47	21.21	21.26	93,289
28 Feb 17	21.29000 -0.23	21.80	21.21	21.57	108,461
27 Feb 17	21.52000 +0.22	21.55	21.07	21.41	98,662
24 Feb 17	21.30000 -0.16	21.49	21.13	21.46	104,297
23 Feb 17	21.46000 -0.11	21.57	21.23	21.50	98,129
22 Feb 17	21.57000 +0.07	21.57	21.20	21.55	108,269
21 Feb 17	21.50000 +0.29	21.59	21.08	21.20	87,315
20 Feb 17	21.21000 -0.31	21.51	21.10	21.50	49,964
17 Feb 17	21.52000 +0.17	21.52	21.05	21.31	92,122
16 Feb 17	21.35000 -0.10	21.59	21.32	21.50	51,901
15 Feb 17	21.45000 -0.05	21.59	21.30	21.58	76,027
14 Feb 17	21.50000 -0.03	21.60	21.20	21.54	72,262
13 Feb 17	21.53000 +0.13	21.61	21.31	21.58	90,832
10 Feb 17	21.40000 +0.34	21.65	20.65	21.10	263,995
09 Feb 17	21.06000 +0.15	21.35	20.74	21.06	149,103
08 Feb 17	20.91000 -0.10	21.15	20.73	20.87	57,751
07 Feb 17	21.01000 +0.03	21.11	20.74	20.89	83,712
06 Feb 17	20.98000 -0.12	21.30	20.64	21.15	107,715
03 Feb 17	21.10000 +0.17	21.27	20.80	21.07	53,339
02 Feb 17	20.93000 +0.36	21.33	20.36	20.41	128,204
01 Feb 17	20.57000 +0.15	20.81	20.39	20.40	93,614
31 Jan 17	20.42000 -0.74	21.25	20.36	21.11	211,688
30 Jan 17	21.16000 -0.16	21.57	21.02	21.40	90,836
27 Jan 17	21.32000 -0.17	21.60	21.20	21.55	86,521
26 Jan 17	21.49000 +0.01	21.60	21.31	21.51	110,160
25 Jan 17	21.48000 -0.40	21.87	21.35	21.75	120,790
24 Jan 17	21.88000 +0.14	22.20	21.53	21.84	74,704
23 Jan 17	21.74000 -0.13	21.91	21.50	21.72	61,280
20 Jan 17	21.87000 -0.04	22.39	21.75	22.00	148,085
19 Jan 17	21.91000 +0.33	22.19	21.15	21.50	121,921
18 Jan 17	21.58000 -0.27	21.85	21.41	21.85	110,794
17 Jan 17	21.85000 -0.17	22.06	21.68	21.87	106,711
16 Jan 17	22.02000 -0.32	22.50	21.96	22.40	80,837
13 Jan 17	22.34000 +0.50	22.66	21.81	21.81	156,525
12 Jan 17	21.84000 -0.65	22.19	21.80	22.10	231,680
11 Jan 17	22.49000 -0.33	23.00	22.23	22.98	134,460
10 Jan 17	22.82000 +0.03	22.88	22.01	22.88	169,671
09 Jan 17	22.79000 -0.39	23.40	22.63	23.40	209,170
06 Jan 17	23.18000 -0.53	24.00	23.01	23.99	325,541
05 Jan 17	23.71000 +1.22	24.04	22.49	22.71	475,581
04 Jan 17	22.49000 +0.54	22.58	22.10	22.25	275,759
03 Jan 17	21.95000 +0.39	22.12	21.63	21.69	341,562
02 Jan 17	21.56000 +0.55	21.60	21.12	21.24	134,490
30 Dec 16	21.01000 +0.09	21.25	20.85	21.10	96,102
29 Dec 16	20.92000 +0.02	21.13	20.64	20.94	149,141
28 Dec 16	20.90000 +0.13	21.10	20.71	21.10	159,190
27 Dec 16	20.77500 +0.17	21.77	20.57	20.60	247,241
23 Dec 16	20.60000 -0.10	20.72	20.53	20.65	86,072
22 Dec 16	20.70500 -0.10	20.90	20.53	20.82	77,094
21 Dec 16	20.81000 -0.19	21.10	20.60	21.10	135,231
20 Dec 16	21.00500 +0.16	21.38	20.90	21.00	193,247
19 Dec 16	20.84500 -0.16	21.25	20.80	21.22	122,292
16 Dec 16	21.00500 +0.21	21.06	20.60	20.75	183,431
15 Dec 16	20.79000 -0.18	21.08	20.25	20.80	203,817
14 Dec 16	20.97000 -0.72	21.75	20.50	21.53	307,941
13 Dec 16	21.68500 -0.03	21.94	21.40	21.70	101,336
12 Dec 16	21.72000 -0.09	22.40	21.61	22.20	218,297
09 Dec 16	21.80500 +0.60	22.64	20.82	21.18	476,084
08 Dec 16	21.20000 -0.70	22.00	20.69	21.95	413,035
07 Dec 16	21.90500 -0.72	23.65	21.31	22.57	907,002
06 Dec 16	22.63000 +3.13	22.99	20.88	22.30	2,024,497
05 Dec 16	19.50000 +1.45	19.56	17.89	18.00	651,411
02 Dec 16	18.04500 -0.07	18.25	17.76	18.25	172,011
01 Dec 16	18.11500 -0.37	18.55	17.80	18.55	209,362
30 Nov 16	18.48500 +0.05	18.64	18.42	18.49	108,591
29 Nov 16	18.43500 -0.10	18.76	18.35	18.52	88,882
28 Nov 16	18.53500 -0.19	18.85	18.35	18.70	129,603
25 Nov 16	18.73000 +0.06	19.00	18.65	18.80	128,435
24 Nov 16	18.67000 +0.02	18.80	18.65	18.72	65,607
23 Nov 16	18.64500 -0.31	19.00	18.60	19.00	109,146
22 Nov 16	18.96000 +0.01	19.07	18.67	19.02	188,304
21 Nov 16	18.94500 -0.24	19.16	18.60	19.16	132,866
18 Nov 16	19.18500 +0.50	19.38	18.60	18.66	259,322
17 Nov 16	18.68500 -0.15	18.89	18.40	18.83	176,245
16 Nov 16	18.83500 -0.23	19.22	18.79	19.22	141,869
15 Nov 16	19.06500 -0.15	19.48	18.96	19.42	226,493
14 Nov 16	19.21500 +0.06	19.62	18.91	19.39	311,323
11 Nov 16	19.16000 +0.03	19.45	18.83	19.25	172,177
10 Nov 16	19.12500 +0.19	19.68	18.75	19.55	439,622
09 Nov 16	18.93000 +0.68	19.07	17.40	17.51	539,253
08 Nov 16	18.25000 -0.25	18.75	18.11	18.45	219,466
07 Nov 16	18.50000 -0.40	19.60	18.35	19.25	377,959
04 Nov 16	18.90000 +0.41	19.30	18.80	19.28	473,575
03 Nov 16	18.49000 +1.15	18.84	17.42	17.68	546,777
02 Nov 16	17.34000 +0.56	17.89	16.51	16.81	524,442
01 Nov 16	16.78500 -0.26	17.28	16.78	17.10	144,985
31 Oct 16	17.05000 -0.24	17.98	16.90	17.48	302,996
28 Oct 16	17.29000 -0.25	17.67	17.24	17.60	112,185
27 Oct 16	17.54500 +0.23	17.83	16.90	17.40	337,072
26 Oct 16	17.31500 -0.70	18.15	17.22	18.15	300,120
25 Oct 16	18.02000 -0.23	18.49	17.95	18.37	107,216
24 Oct 16	18.25500 -0.47	19.07	18.22	18.76	211,990
21 Oct 16	18.72500 +0.65	18.75	18.20	18.40	343,889
20 Oct 16	18.07500 +0.07	18.65	17.67	18.09	433,793
19 Oct 16	18.00500 -0.50	18.51	18.00	18.50	356,487
18 Oct 16	18.50500 -0.43	19.19	18.50	19.00	323,175
17 Oct 16	18.93000 +0.08	19.31	18.73	18.85	316,870
14 Oct 16	18.85000 +0.80	19.15	18.17	18.17	402,929
13 Oct 16	18.05500 -0.86	18.69	17.95	18.55	548,594
12 Oct 16	18.91500 -1.48	19.96	18.50	19.90	500,615
11 Oct 16	20.40000 -0.27	20.90	20.20	20.72	317,313
10 Oct 16	20.67500 -0.56	21.50	19.85	21.46	567,062
07 Oct 16	21.23000 -0.07	21.63	20.90	21.50	421,161
06 Oct 16	21.30000 -2.73	21.84	20.87	21.65	616,184
05 Oct 16	24.02500 -0.10	24.15	23.75	24.05	73,954
04 Oct 16	24.12000 +0.49	24.18	23.75	23.81	102,044
03 Oct 16	23.63000 +0.20	24.05	23.45	23.65	130,605
30 Sep 16	23.42500 -0.12	23.62	22.80	23.33	169,664
29 Sep 16	23.54000 -0.71	24.75	23.40	24.60	210,191
28 Sep 16	24.25000 +0.34	25.14	24.13	24.50	238,002
27 Sep 16	23.91000 -2.59	26.12	23.75	25.31	570,133
26 Sep 16	26.50000 -0.88	27.20	26.35	27.20	186,945
23 Sep 16	27.38000 +0.67	28.08	26.22	27.10	516,251
22 Sep 16	26.71000 +0.88	27.40	25.82	26.00	447,872
21 Sep 16	25.83000 -0.16	26.76	24.79	25.88	466,279
20 Sep 16	25.99000 +3.49	26.65	22.83	23.31	1,316,122
19 Sep 16	22.50000 +0.27	22.76	22.40	22.50	82,777
16 Sep 16	22.23000 -0.07	23.30	22.20	22.20	172,144
15 Sep 16	22.29500 -0.75	22.83	22.10	22.81	177,688
14 Sep 16	23.04000 -0.36	23.43	22.80	23.42	133,965
13 Sep 16	23.40500 -0.29	23.94	23.36	23.94	60,825
12 Sep 16	23.69500 -0.31	23.74	23.24	23.70	103,627
09 Sep 16	24.00000 -0.20	24.39	23.91	24.20	66,120
08 Sep 16	24.20000 -0.20	24.45	23.97	24.45	88,208
07 Sep 16	24.40500 +0.08	24.52	24.16	24.41	46,541
06 Sep 16	24.33000 +0.10	24.70	24.13	24.39	80,967
05 Sep 16	24.22500 -0.17	24.45	24.01	24.40	89,364
02 Sep 16	24.40000 +0.10	24.58	24.11	24.41	70,551
01 Sep 16	24.29500 -0.31	24.76	24.12	24.61	114,635
31 Aug 16	24.60000 -0.56	25.21	24.53	25.17	79,118
30 Aug 16	25.15500 +0.06	25.35	25.10	25.12	32,750
29 Aug 16	25.09500 +0.38	25.85	24.75	24.85	91,836
26 Aug 16	24.72000 -0.53	25.20	24.58	25.20	102,094
25 Aug 16	25.24500 -0.68	25.80	25.10	25.80	116,957
24 Aug 16	25.93000 -1.11	27.04	25.91	27.00	161,906
23 Aug 16	27.04000 +1.87	27.25	25.14	25.14	356,877
22 Aug 16	25.17500 +1.11	25.24	24.07	24.15	172,652
19 Aug 16	24.06500 -0.17	24.48	23.95	24.48	28,629
18 Aug 16	24.24000 +0.30	24.24	23.86	24.15	29,740
17 Aug 16	23.94500 -0.28	24.35	23.90	24.35	53,865
16 Aug 16	24.23000 -0.27	24.63	24.22	24.36	39,514
15 Aug 16	24.49500 +0.25	25.00	24.25	24.25	46,878
12 Aug 16	24.24500 +0.11	24.47	24.07	24.11	28,706
11 Aug 16	24.14000 -0.24	24.53	24.00	24.41	63,348
10 Aug 16	24.37500 -0.45	24.94	24.36	24.88	58,010
09 Aug 16	24.82500 -0.10	25.27	24.74	25.00	68,085
08 Aug 16	24.93000 +0.37	25.50	24.77	24.77	139,214
05 Aug 16	24.56000 +0.40	24.68	24.20	24.20	75,927
04 Aug 16	24.16000 +0.56	24.33	23.57	23.60	67,889
03 Aug 16	23.60000 -0.05	23.65	23.20	23.65	57,074
02 Aug 16	23.64500 -0.42	24.24	23.52	24.24	55,746
01 Aug 16	24.06500 +0.02	24.36	23.91	24.07	38,263
29 Jul 16	24.04500 -0.31	24.50	23.86	24.35	84,703
28 Jul 16	24.35000 -0.16	24.83	24.25	24.63	57,616
27 Jul 16	24.51500 +0.45	24.55	23.83	24.20	112,105
26 Jul 16	24.06000 -0.53	24.59	23.92	24.59	92,770
25 Jul 16	24.59500 -0.32	25.14	24.46	24.99	50,455
22 Jul 16	24.91500 -0.10	24.95	24.27	24.83	92,347
21 Jul 16	25.01500 -0.12	25.30	24.65	25.11	73,039
20 Jul 16	25.13500 -0.01	25.27	24.85	25.24	49,647
19 Jul 16	25.14500 -0.10	25.32	24.90	25.32	32,536
18 Jul 16	25.25000 -0.05	25.74	25.03	25.31	54,291
15 Jul 16	25.30000 +0.24	25.44	24.45	24.91	94,886
14 Jul 16	25.05500 -0.25	25.68	24.90	25.58	61,220
13 Jul 16	25.30500 -0.30	25.90	25.05	25.70	85,593
12 Jul 16	25.60000 -0.06	25.95	25.38	25.77	114,934
11 Jul 16	25.66000 +0.89	25.78	24.75	24.85	183,621
08 Jul 16	24.77500 +0.16	25.11	24.18	24.41	108,540
07 Jul 16	24.61500 +1.07	24.95	23.60	23.63	170,987
06 Jul 16	23.54000 -0.31	24.20	22.65	23.50	165,116
05 Jul 16	23.85500 -0.95	24.78	23.70	24.78	110,581
04 Jul 16	24.81000 +0.33	24.97	24.24	24.55	106,835
01 Jul 16	24.48000 -0.27	24.99	23.62	24.99	164,610
30 Jun 16	24.75500 +0.82	25.40	24.08	25.10	291,721
29 Jun 16	23.93500 +2.38	24.26	22.30	22.56	360,842
28 Jun 16	21.55500 +1.47	21.77	20.51	20.73	228,368
27 Jun 16	20.09000 -1.27	21.79	19.92	21.40	301,675
24 Jun 16	21.36500 -2.03	22.64	18.05	19.00	480,274
23 Jun 16	23.39500 +0.10	23.82	22.92	23.02	205,457
22 Jun 16	23.30000 -0.73	24.30	22.70	24.12	264,959
21 Jun 16	24.02500 -0.59	25.57	23.95	25.13	185,836
20 Jun 16	24.61000 +1.20	24.86	24.13	24.55	176,492
17 Jun 16	23.40500 +1.01	23.63	22.80	22.88	234,709
16 Jun 16	22.39500 -1.36	23.35	22.07	23.26	303,106
15 Jun 16	23.75500 -0.34	24.72	23.55	24.07	184,244
14 Jun 16	24.09500 -0.98	25.45	24.01	25.45	246,968
13 Jun 16	25.07000 -1.60	26.44	24.85	26.39	237,356
10 Jun 16	26.67000 -1.19	27.85	26.50	27.85	145,173
09 Jun 16	27.86000 -0.26	28.13	27.65	28.13	58,437
08 Jun 16	28.12500 +0.26	28.25	27.75	27.85	57,572
07 Jun 16	27.86500 -0.14	28.05	27.75	28.00	63,831
06 Jun 16	28.00500 -0.23	28.22	27.89	28.22	43,981
03 Jun 16	28.23000 +0.06	28.83	27.93	28.20	78,991
02 Jun 16	28.17500 +0.03	28.19	27.91	28.13	62,498
01 Jun 16	28.14000 -0.23	28.59	28.03	28.59	50,311
31 May 16	28.36500 +0.13	28.45	28.07	28.15	108,843
30 May 16	28.24000 -0.31	28.55	28.06	28.55	46,440
27 May 16	28.55000 -0.03	28.80	28.25	28.66	45,863
26 May 16	28.57500 -0.05	28.94	28.50	28.57	86,127
25 May 16	28.62500 -0.51	29.43	28.62	29.43	105,993
24 May 16	29.14000 -0.15	29.90	29.13	29.30	131,773
23 May 16	29.29000 +1.05	29.47	28.03	28.36	175,599
20 May 16	28.24500 +0.60	28.25	27.40	27.63	79,488
19 May 16	27.65000 -0.23	27.99	27.51	27.80	45,937
18 May 16	27.87500 +0.17	27.98	27.41	27.69	54,415
17 May 16	27.70000 +0.20	27.87	27.52	27.60	54,374
16 May 16	27.50000 -0.25	27.72	27.27	27.65	53,442
13 May 16	27.74500 +0.19	28.00	27.46	27.69	71,276
12 May 16	27.56000 -0.28	28.39	27.53	27.66	93,682
11 May 16	27.84500 -0.05	27.95	27.62	27.94	38,303
10 May 16	27.89000 +0.14	28.17	27.70	27.90	47,664
09 May 16	27.74500 +0.00	28.53	27.25	27.67	126,123
06 May 16	27.75000 -0.45	28.25	27.57	28.25	76,425
05 May 16	28.20000 -0.14	28.32	28.00	28.20	51,951
04 May 16	28.34000 -0.51	28.78	28.17	28.66	71,516
03 May 16	28.85000 -0.84	29.80	28.69	29.80	83,515
02 May 16	29.69000 -0.14	30.05	29.04	30.00	137,806
29 Apr 16	29.82500 +0.06	30.40	29.41	29.70	232,638
28 Apr 16	29.77000 +0.87	29.80	28.43	28.90	197,916
27 Apr 16	28.90000 +0.72	29.32	28.00	28.50	236,472
26 Apr 16	28.18500 -0.12	28.40	28.10	28.30	78,303
25 Apr 16	28.30500 -0.19	28.69	28.10	28.60	64,708
22 Apr 16	28.50000 +0.29	28.65	28.10	28.34	99,739
21 Apr 16	28.21000 +0.19	28.30	27.95	28.23	84,119
20 Apr 16	28.02000 -0.10	28.46	27.93	28.13	80,466
19 Apr 16	28.12500 +0.17	28.77	28.00	28.00	140,399
18 Apr 16	27.96000 -0.35	28.13	27.75	27.97	134,569
15 Apr 16	28.30500 -0.84	29.11	28.19	28.89	133,951
14 Apr 16	29.15000 +1.19	29.24	27.92	28.17	186,514
13 Apr 16	27.95500 -0.11	28.37	27.90	28.20	88,722
12 Apr 16	28.06500 -0.11	28.25	27.80	28.18	68,363
11 Apr 16	28.18000 +0.14	28.40	27.80	28.39	62,156
08 Apr 16	28.04000 -0.23	28.67	27.70	27.83	156,637
07 Apr 16	28.27500 +0.17	29.76	28.17	28.50	218,649
06 Apr 16	28.10500 +0.22	28.15	27.38	27.86	114,038
05 Apr 16	27.88500 -0.95	28.64	27.28	28.51	204,568
04 Apr 16	28.84000 -0.76	29.84	28.84	29.70	161,201
01 Apr 16	29.60500 -1.06	30.64	29.27	30.25	235,389
31 Mar 16	30.66000 +1.98	30.90	28.42	28.82	406,026
30 Mar 16	28.68500 -0.13	29.12	28.44	29.06	134,273
29 Mar 16	28.81000 +0.56	29.26	28.34	28.70	185,960
24 Mar 16	28.25500 +0.25	28.25	27.41	27.77	111,517
23 Mar 16	28.00000 -0.15	28.20	27.69	28.11	84,985
22 Mar 16	28.15000 +0.20	28.19	27.25	28.00	89,733
21 Mar 16	27.95000 +0.47	28.38	27.25	27.50	98,747
18 Mar 16	27.48000 +0.17	27.74	26.70	27.31	204,138
17 Mar 16	27.31000 -0.69	28.30	26.63	28.19	180,565
16 Mar 16	28.00500 -0.54	28.81	27.81	28.68	114,816
15 Mar 16	28.54000 -0.66	29.10	28.50	29.00	111,341
14 Mar 16	29.20000 -0.55	29.90	29.01	29.89	132,687
11 Mar 16	29.75500 -0.01	30.87	29.63	30.16	154,624
10 Mar 16	29.76000 -0.78	31.08	29.60	30.75	198,172
09 Mar 16	30.54000 +0.36	30.68	29.85	30.05	196,170
08 Mar 16	30.18000 +0.18	30.44	29.80	30.40	163,621
07 Mar 16	30.00000 +0.40	30.83	29.55	29.68	216,823
04 Mar 16	29.60000 +0.02	30.00	29.19	29.74	189,074
03 Mar 16	29.58000 -0.55	30.46	29.44	30.42	232,392
02 Mar 16	30.12500 +0.13	31.72	29.63	31.00	340,500
01 Mar 16	30.00000 +1.50	31.12	28.50	29.30	544,521
29 Feb 16	28.49500 +1.27	28.96	25.70	26.12	446,652
26 Feb 16	27.22500 +0.17	27.80	27.16	27.56	92,027
25 Feb 16	27.06000 +0.06	27.60	26.83	27.50	106,875
24 Feb 16	27.00000 -1.00	27.99	26.80	27.95	158,928
23 Feb 16	28.00000 -0.61	28.67	27.80	28.42	100,634
22 Feb 16	28.61000 -0.37	29.78	28.45	29.27	168,312
19 Feb 16	28.98000 +0.48	29.29	27.80	28.54	231,999
18 Feb 16	28.50000 +1.03	30.19	27.11	27.55	537,375
17 Feb 16	27.47000 +0.42	27.81	26.87	27.05	162,458
16 Feb 16	27.05000 -0.66	27.95	26.85	27.62	189,375
15 Feb 16	27.71000 +0.71	28.49	27.11	28.44	257,750
12 Feb 16	27.00000 -0.50	29.72	26.25	28.00	458,237
11 Feb 16	27.50000 +1.56	29.55	24.11	25.22	921,222
10 Feb 16	25.94000 -0.67	28.50	25.66	28.50	399,052
09 Feb 16	26.61500 +2.21	28.82	22.06	23.83	1,119,920
08 Feb 16	24.40500 -2.14	26.35	24.24	26.08	248,648
05 Feb 16	26.54500 -0.83	27.70	26.30	27.30	145,341
04 Feb 16	27.37000 +0.37	27.97	25.82	27.97	211,755
03 Feb 16	27.00500 -1.89	28.53	26.50	28.35	297,032
02 Feb 16	28.89500 -1.08	30.55	28.60	30.00	166,161
01 Feb 16	29.98000 +0.73	30.18	29.25	29.80	168,386
29 Jan 16	29.25000 +0.25	30.21	29.03	30.20	233,028
28 Jan 16	29.00000 -1.13	30.18	28.25	29.50	365,999
27 Jan 16	30.13000 +0.72	32.15	29.77	30.00	917,848
26 Jan 16	29.41000 +3.42	29.84	24.61	25.15	1,011,042
25 Jan 16	25.98500 +2.78	26.54	23.51	24.95	779,171
22 Jan 16	23.20500 +1.16	23.95	22.73	23.02	342,446
21 Jan 16	22.04500 -0.30	22.98	21.31	22.77	504,284
20 Jan 16	22.34500 -1.45	23.59	20.68	22.97	1,157,439
19 Jan 16	23.80000 -0.92	25.80	23.65	25.26	440,912
18 Jan 16	24.71500 -2.65	26.88	23.50	26.61	817,098
15 Jan 16	27.36500 -2.15	30.20	27.01	30.01	328,976
14 Jan 16	29.51500 -0.64	29.78	28.68	29.77	197,158
13 Jan 16	30.15000 +0.30	32.29	30.00	30.10	250,513
12 Jan 16	29.85000 +1.07	30.00	28.31	28.51	197,569
11 Jan 16	28.78500 -1.26	30.03	28.78	29.78	171,268
08 Jan 16	30.05000 -0.15	30.49	29.75	30.16	138,102
07 Jan 16	30.20000 -1.06	30.58	29.11	30.11	282,486
06 Jan 16	31.26000 -0.87	32.20	31.01	32.20	136,163
05 Jan 16	32.13000 +0.13	32.55	31.84	32.13	94,567
04 Jan 16	32.00000 -0.55	32.40	31.85	32.20	136,224
31 Dec 15	32.55000 -0.17	32.93	32.51	32.93	40,973
30 Dec 15	32.72500 -0.03	33.10	32.45	32.94	81,931
29 Dec 15	32.76000 +1.02	33.00	31.51	31.75	186,241
28 Dec 15	31.73500 -0.54	32.28	31.67	32.28	187,607
24 Dec 15	32.28000 -0.68	33.00	32.21	33.00	51,245
23 Dec 15	32.96000 +0.86	33.15	31.94	32.15	121,004
22 Dec 15	32.10000 -0.57	32.80	32.10	32.80	105,758
21 Dec 15	32.66500 -0.28	33.33	32.50	32.96	95,065
18 Dec 15	32.95000 -0.42	33.06	32.15	32.95	150,989
17 Dec 15	33.37500 -0.62	34.97	33.38	34.50	138,967
16 Dec 15	33.99000 +0.64	35.00	33.68	34.10	213,344
15 Dec 15	33.35000 +1.59	33.44	31.91	32.00	182,375
14 Dec 15	31.76000 -0.59	32.69	31.63	32.34	186,518
11 Dec 15	32.34500 -1.15	33.83	32.28	33.70	180,631
10 Dec 15	33.50000 +0.49	34.77	32.60	32.80	235,279
09 Dec 15	33.01000 -1.13	34.10	32.71	34.00	328,439
08 Dec 15	34.14000 -0.92	35.23	34.10	35.23	154,787
07 Dec 15	35.05500 -0.90	36.30	34.90	35.62	235,783
04 Dec 15	35.96000 -0.98	36.77	34.10	36.60	529,070
03 Dec 15	36.94000 -0.78	37.69	36.91	37.56	157,218
02 Dec 15	37.71500 -0.28	38.48	37.51	38.22	109,460
01 Dec 15	37.99000 -0.01	38.74	37.61	37.98	161,179
30 Nov 15	38.00500 +0.03	38.15	37.35	37.96	135,451
27 Nov 15	37.98000 -0.08	38.17	37.50	37.95	107,487
26 Nov 15	38.06000 +1.06	38.40	37.21	37.38	149,927
25 Nov 15	37.00500 -0.30	37.50	36.60	37.40	263,814
24 Nov 15	37.30500 -1.28	38.45	37.24	38.45	171,508
23 Nov 15	38.58000 +0.22	39.25	37.88	38.59	166,774
20 Nov 15	38.36000 +0.37	38.37	37.02	38.31	285,521
19 Nov 15	37.99000 -0.91	39.80	37.78	39.06	456,912
18 Nov 15	38.90500 -2.25	42.35	38.60	41.00	585,685
17 Nov 15	41.15000 -3.15	45.85	40.80	44.56	823,828
16 Nov 15	44.30000 +3.63	47.35	42.12	43.25	1,687,226
13 Nov 15	40.67000 -1.52	41.99	40.01	41.98	230,535
12 Nov 15	42.19000 -0.87	43.28	41.60	43.10	145,857
11 Nov 15	43.06000 +0.39	43.42	42.58	43.01	134,511
10 Nov 15	42.67500 +0.17	43.44	42.02	42.55	363,629
09 Nov 15	42.50000 +2.21	42.50	40.50	40.60	510,866
06 Nov 15	40.29500 +0.37	40.60	39.85	40.36	106,253
05 Nov 15	39.92500 -0.38	40.99	39.80	40.30	213,817
04 Nov 15	40.30500 -0.15	41.76	39.78	40.45	246,935
03 Nov 15	40.45000 -0.75	41.69	39.76	41.47	257,958
02 Nov 15	41.20000 +0.32	41.99	41.00	41.10	257,177
30 Oct 15	40.88000 +1.67	41.90	39.30	39.30	589,828
29 Oct 15	39.21000 +1.19	39.50	37.71	38.02	221,231
28 Oct 15	38.01500 +0.60	39.10	36.85	37.50	321,525
27 Oct 15	37.42000 -0.53	38.18	37.05	38.18	125,776
26 Oct 15	37.95000 +1.44	38.88	36.30	36.70	287,954
23 Oct 15	36.51500 +0.22	36.58	36.00	36.50	64,559
22 Oct 15	36.29500 +0.13	36.52	35.95	36.43	65,175
21 Oct 15	36.16000 -0.29	37.10	36.00	36.37	79,995
20 Oct 15	36.45000 -0.68	37.29	36.41	37.11	80,938
19 Oct 15	37.13500 -0.01	37.98	37.08	37.47	93,223
16 Oct 15	37.14000 +0.84	37.98	36.44	36.44	193,071
15 Oct 15	36.30000 +0.44	36.45	35.73	35.98	82,689
14 Oct 15	35.85500 -0.14	36.14	35.42	35.85	119,491
13 Oct 15	35.99000 -0.56	36.51	35.75	36.37	98,352
12 Oct 15	36.55000 -0.57	37.42	36.18	37.00	161,101
09 Oct 15	37.12000 +0.52	37.12	36.31	37.00	175,985
08 Oct 15	36.60000 +0.00	37.50	36.08	36.65	155,972
07 Oct 15	36.60000 -0.19	36.80	36.01	36.69	146,340
06 Oct 15	36.79500 -0.52	37.49	36.50	37.16	162,303
05 Oct 15	37.31500 +0.92	39.10	37.11	38.65	303,858
02 Oct 15	36.39500 +3.17	38.28	34.00	34.00	704,844
01 Oct 15	33.22000 -0.72	34.67	33.15	34.40	113,519
30 Sep 15	33.93500 +0.02	34.97	33.91	34.50	115,982
29 Sep 15	33.91500 -1.31	34.50	32.90	33.80	212,306
28 Sep 15	35.22500 -2.00	37.10	35.00	36.32	194,869
25 Sep 15	37.22000 +0.25	37.81	36.97	37.74	123,134
24 Sep 15	36.97000 -1.43	38.74	36.35	38.40	229,555
23 Sep 15	38.40000 -0.41	39.40	38.03	38.40	139,543
22 Sep 15	38.81000 -1.64	40.70	37.57	40.70	330,017
21 Sep 15	40.45000 +0.46	41.60	39.90	40.01	241,679
18 Sep 15	39.99000 -0.26	40.89	39.52	40.53	226,264
17 Sep 15	40.25000 +1.37	40.89	38.21	38.84	384,644
16 Sep 15	38.88000 -1.29	42.64	38.25	40.60	961,582
15 Sep 15	40.17500 +5.41	40.75	35.85	35.85	1,447,358
14 Sep 15	34.76500 -0.48	35.59	34.65	35.49	64,607
11 Sep 15	35.24000 +0.61	35.50	34.12	35.10	146,113
10 Sep 15	34.63500 -0.66	35.48	34.40	34.69	92,066
09 Sep 15	35.29500 +0.50	35.88	34.85	35.49	151,418
08 Sep 15	34.79500 -0.01	35.20	34.56	35.00	84,490
07 Sep 15	34.80500 -0.06	35.87	34.10	35.15	100,368
04 Sep 15	34.87000 -0.93	35.38	34.74	35.35	112,081
03 Sep 15	35.80000 +0.09	36.50	35.46	36.50	98,709
02 Sep 15	35.71000 +0.17	36.85	35.35	35.94	160,334
01 Sep 15	35.53500 -1.94	37.67	35.26	37.27	331,147
31 Aug 15	37.48000 +4.21	37.75	33.01	33.12	729,247
28 Aug 15	33.27000 +0.61	33.37	32.71	33.00	97,883
27 Aug 15	32.66000 +0.94	33.25	32.42	33.24	127,892
26 Aug 15	31.72000 -0.39	32.95	31.58	31.90	150,193
25 Aug 15	32.10500 +1.77	32.48	30.80	31.14	283,030
24 Aug 15	30.33000 -2.17	31.44	28.37	31.00	517,756
21 Aug 15	32.50000 -0.64	33.50	31.50	32.17	197,191
20 Aug 15	33.14000 -1.21	34.42	33.11	34.36	145,806
19 Aug 15	34.35000 -1.11	35.64	34.30	35.46	102,815
18 Aug 15	35.46000 -0.12	35.70	35.14	35.32	51,404
17 Aug 15	35.57500 -0.38	36.50	35.03	36.49	87,600
14 Aug 15	35.95000 +0.53	36.95	35.50	35.50	159,013
13 Aug 15	35.42500 +0.67	35.79	35.32	35.43	49,258
12 Aug 15	34.76000 -1.24	35.88	34.65	35.81	132,608
11 Aug 15	35.99500 +0.15	36.00	35.62	35.88	61,621
10 Aug 15	35.84000 +0.13	36.10	35.35	36.09	61,458
07 Aug 15	35.71500 -0.44	36.34	35.50	36.34	109,800
06 Aug 15	36.16000 -0.06	36.76	35.90	36.25	95,604
05 Aug 15	36.22000 +0.01	36.35	36.00	36.13	118,918
04 Aug 15	36.20500 -0.09	37.26	36.00	36.35	118,711
03 Aug 15	36.30000 -0.19	36.45	36.00	36.15	103,652
31 Jul 15	36.49500 -0.18	37.09	36.25	36.77	75,569
30 Jul 15	36.67500 -0.85	37.53	36.50	37.53	82,608
29 Jul 15	37.52500 +1.28	37.94	36.31	36.50	159,288
28 Jul 15	36.25000 -0.13	36.70	36.06	36.38	92,904
27 Jul 15	36.38500 -1.35	37.84	36.13	37.84	129,565
24 Jul 15	37.73500 +1.39	37.92	36.06	36.10	159,171
23 Jul 15	36.34500 -0.10	36.59	36.03	36.27	76,602
22 Jul 15	36.44500 -0.16	36.64	36.00	36.40	110,322
21 Jul 15	36.60500 -1.01	37.98	36.55	37.65	147,355
20 Jul 15	37.61500 -0.22	38.19	37.30	38.00	146,281
17 Jul 15	37.84000 +0.14	38.06	37.30	37.98	94,865
16 Jul 15	37.70000 -0.13	38.25	37.37	38.10	127,524
15 Jul 15	37.83000 +0.38	38.22	37.55	37.61	136,079
14 Jul 15	37.45000 -0.46	38.22	37.01	38.15	112,770
13 Jul 15	37.91000 +1.22	38.60	36.81	36.81	317,929
10 Jul 15	36.69000 +1.86	36.90	35.60	35.95	228,219
09 Jul 15	34.82500 +1.07	35.45	34.00	34.00	138,075
08 Jul 15	33.75500 -0.15	34.32	33.40	34.30	90,769
07 Jul 15	33.90000 -0.65	35.22	33.90	34.50	99,735
06 Jul 15	34.55000 -0.34	35.09	33.80	34.00	138,705
03 Jul 15	34.89000 +0.02	35.24	34.21	34.57	130,387
02 Jul 15	34.87000 -1.16	36.44	34.67	36.44	178,063
01 Jul 15	36.03000 +1.19	36.95	35.50	35.94	336,929
30 Jun 15	34.84000 +0.79	35.26	33.80	34.00	276,859
29 Jun 15	34.05000 -3.20	35.80	33.00	33.70	500,621
26 Jun 15	37.25000 +0.00	37.93	36.30	37.20	161,784
25 Jun 15	37.25000 +0.68	37.65	35.61	36.20	206,979
24 Jun 15	36.57000 -0.51	38.60	36.15	37.86	354,395
23 Jun 15	37.08500 +3.33	37.15	34.03	34.50	541,662
22 Jun 15	33.76000 +1.25	34.09	33.05	33.12	200,542
19 Jun 15	32.51000 -0.06	33.67	32.03	32.60	255,898
18 Jun 15	32.57000 -0.47	33.03	31.47	32.50	385,448
17 Jun 15	33.03500 -1.46	34.51	33.00	34.51	226,886
16 Jun 15	34.49000 +0.89	34.74	32.42	33.50	358,557
15 Jun 15	33.60000 -2.11	35.10	33.30	35.05	350,073
12 Jun 15	35.71000 -0.98	36.50	35.31	36.45	135,849
11 Jun 15	36.69000 -0.09	37.62	36.47	36.82	128,618
10 Jun 15	36.77500 +0.98	37.08	35.20	35.55	186,463
09 Jun 15	35.80000 -0.67	36.65	35.52	36.65	153,678
08 Jun 15	36.47000 -0.43	36.92	36.01	36.80	176,416
05 Jun 15	36.90000 -1.17	37.95	36.78	37.95	198,121
04 Jun 15	38.07500 +0.33	38.20	37.22	37.76	134,439
03 Jun 15	37.74000 -0.13	38.50	37.51	38.00	115,296
02 Jun 15	37.87000 +0.17	39.25	37.40	37.75	246,152
01 Jun 15	37.69500 -0.49	38.30	37.52	38.11	163,563
29 May 15	38.19000 -0.71	38.90	37.90	38.90	259,252
28 May 15	38.90000 +0.41	39.34	38.25	38.50	209,800
27 May 15	38.49500 +0.81	38.65	37.80	38.00	154,713
26 May 15	37.68000 -0.32	38.65	37.65	38.09	150,141
25 May 15	38.00000 -0.29	38.70	37.70	38.20	164,444
22 May 15	38.29500 -0.21	39.00	38.20	39.00	107,347
21 May 15	38.50000 +0.08	39.49	37.62	38.10	263,162
20 May 15	38.42000 -1.61	42.00	38.21	41.50	882,952
19 May 15	40.02500 +3.10	40.08	36.38	36.46	687,566
18 May 15	36.92500 -0.48	37.10	36.29	37.00	226,706
15 May 15	37.40000 -0.70	38.20	37.21	38.11	215,633
14 May 15	38.10000 -0.46	38.70	37.96	38.30	80,751
13 May 15	38.56000 +0.05	38.78	38.03	38.40	115,324
12 May 15	38.51000 -0.45	38.90	37.51	38.80	234,861
11 May 15	38.96000 -0.30	39.90	38.67	39.00	168,711
08 May 15	39.25500 +0.62	39.50	38.35	38.36	166,425
07 May 15	38.63500 -1.07	39.88	38.27	39.88	191,164
06 May 15	39.70000 +1.30	39.70	38.01	38.99	246,398
05 May 15	38.40000 -1.64	39.96	38.32	39.94	276,652
04 May 15	40.04000 +1.12	40.99	39.61	40.00	602,627
30 Apr 15	38.92000 +2.41	39.84	36.70	37.80	929,602
29 Apr 15	36.51000 -0.49	37.96	35.00	37.12	752,059
28 Apr 15	37.00000 -0.77	38.90	36.80	38.80	674,819
27 Apr 15	37.77000 -2.23	39.60	35.85	39.00	1,617,404
24 Apr 15	40.00000 -3.00	47.26	39.23	46.39	2,014,974
23 Apr 15	43.00000 +2.33	43.86	38.72	39.64	1,233,920
22 Apr 15	40.67000 -3.68	43.95	40.35	43.95	1,243,811
21 Apr 15	44.35000 -1.90	46.73	44.01	45.90	987,467
20 Apr 15	46.25000 +3.33	46.40	44.22	45.50	1,205,480
17 Apr 15	42.92500 +3.61	46.13	39.90	40.00	2,503,400
16 Apr 15	39.31500 +2.88	39.31	36.70	37.00	752,217
15 Apr 15	36.43000 +0.44	37.13	36.20	36.77	462,653
14 Apr 15	35.99000 +1.06	36.89	35.10	35.20	981,229
13 Apr 15	34.93000 +2.84	34.93	32.42	32.95	942,900
10 Apr 15	32.09000 +0.36	33.15	30.50	31.22	1,073,446
09 Apr 15	31.73000 -1.55	33.25	31.27	32.97	868,082
08 Apr 15	33.27500 -1.01	34.20	33.08	33.15	538,659
07 Apr 15	34.29000 -0.06	35.00	32.32	34.31	867,504
02 Apr 15	34.35000 -0.33	35.20	33.81	34.35	635,281
01 Apr 15	34.67500 +0.30	35.40	30.11	33.45	2,420,156
31 Mar 15	34.37500 +1.60	35.80	33.15	34.00	2,138,871
30 Mar 15	32.78000 +4.47	33.35	28.53	30.00	3,007,731
27 Mar 15	28.31000 -22.54	39.75	24.61	31.00	8,061,691
26 Mar 15	50.85000 -2.26	52.98	48.55	52.98	603,014
25 Mar 15	53.11000 -1.54	55.35	53.01	55.01	284,082
24 Mar 15	54.65000 +0.28	55.78	53.51	54.51	225,946
23 Mar 15	54.37000 -0.05	55.98	53.00	54.00	269,254
20 Mar 15	54.42000 -0.58	56.30	53.75	54.98	558,047
19 Mar 15	55.00000 +2.69	55.19	50.20	51.82	656,917
18 Mar 15	52.31000 -2.04	54.00	51.44	53.91	465,138
17 Mar 15	54.35000 -1.25	56.38	53.92	55.99	299,939
16 Mar 15	55.60000 -1.39	58.07	55.22	56.80	297,499
13 Mar 15	56.99000 +2.32	58.00	53.66	54.44	418,550
12 Mar 15	54.67000 -1.37	56.80	53.50	55.97	416,755
11 Mar 15	56.04000 +0.00	57.80	54.40	56.65	327,175
10 Mar 15	56.04000 +0.91	58.80	53.33	54.38	614,039
09 Mar 15	55.13000 -3.94	58.88	55.01	58.50	849,245
06 Mar 15	59.07000 -5.85	66.00	58.91	65.99	1,058,705
05 Mar 15	64.92000 +1.48	66.47	63.50	63.77	611,360
04 Mar 15	63.44000 +4.25	64.14	57.90	60.50	1,275,656
03 Mar 15	59.19000 +0.61	61.90	58.70	58.80	361,440
02 Mar 15	58.58000 -1.42	59.70	58.03	59.05	346,643
27 Feb 15	60.00000 -2.89	63.35	58.62	62.78	725,604
26 Feb 15	62.89000 +5.29	63.94	52.54	54.51	1,783,952
25 Feb 15	57.60000 -8.31	65.43	56.45	65.00	1,699,120
24 Feb 15	65.91000 -2.14	68.50	63.51	68.42	767,907
23 Feb 15	68.05000 -1.04	70.38	67.43	68.77	469,045
20 Feb 15	69.09000 +1.54	70.64	67.60	68.00	613,997
19 Feb 15	67.55000 +4.06	67.90	62.50	63.20	634,013
18 Feb 15	63.49000 -0.66	64.38	63.06	64.38	194,918
17 Feb 15	64.15000 -0.09	64.58	62.91	64.20	230,047
16 Feb 15	64.24000 +0.66	64.65	63.30	64.00	219,979
13 Feb 15	63.58000 +0.05	64.90	63.30	64.60	368,246
12 Feb 15	63.53000 +0.33	64.81	61.52	63.00	588,195
11 Feb 15	63.20000 +4.05	64.00	58.50	59.12	558,214
10 Feb 15	59.15000 -0.39	60.33	58.17	59.91	289,188
09 Feb 15	59.54000 -0.95	61.50	58.90	60.22	420,418
06 Feb 15	60.49000 +2.95	60.65	57.02	57.69	673,142
05 Feb 15	57.54000 +0.16	57.88	55.35	55.80	433,454
04 Feb 15	57.38000 -1.85	58.99	55.15	58.93	726,572
03 Feb 15	59.23000 +2.19	59.55	57.29	58.59	533,363
02 Feb 15	57.04000 -0.46	60.88	56.69	59.30	1,099,787
30 Jan 15	57.50000 +3.49	59.00	54.52	54.75	934,395
29 Jan 15	54.01000 +0.36	54.85	52.11	53.30	456,480
28 Jan 15	53.65000 +2.80	55.20	51.60	52.50	1,089,522
27 Jan 15	50.85000 +1.71	52.00	49.51	49.63	778,197
26 Jan 15	49.14000 +3.20	49.45	45.51	45.78	778,298
23 Jan 15	45.93500 +0.08	47.06	45.90	46.49	272,074
22 Jan 15	45.85500 -0.21	46.78	44.92	46.47	337,593
21 Jan 15	46.06000 -0.44	47.91	45.20	46.95	460,951
20 Jan 15	46.50500 +2.51	47.40	43.29	44.35	853,024
19 Jan 15	44.00000 +1.99	44.20	42.17	42.17	441,194
16 Jan 15	42.01000 -1.47	43.39	41.64	43.28	315,484
15 Jan 15	43.47500 +0.73	43.98	42.10	43.00	315,104
14 Jan 15	42.74500 -1.25	44.04	42.40	43.50	332,732
13 Jan 15	43.99000 +0.34	44.35	43.24	43.70	365,241
12 Jan 15	43.65000 +0.53	44.47	42.80	43.50	420,709
09 Jan 15	43.11500 +0.33	43.49	42.00	42.93	290,735
08 Jan 15	42.79000 +0.56	43.59	42.52	42.75	369,049
07 Jan 15	42.23500 -0.88	43.50	41.92	43.50	406,000
06 Jan 15	43.12000 +1.85	43.85	41.88	42.95	646,286
05 Jan 15	41.27000 +1.14	44.20	40.50	41.00	897,625
02 Jan 15	40.13500 +2.45	40.78	37.96	38.30	454,009
31 Dec 14	37.68000 +0.78	38.00	37.00	37.00	73,835
30 Dec 14	36.90000 -0.56	37.57	36.78	37.57	126,070
29 Dec 14	37.46000 +0.87	38.48	36.51	37.00	319,451
24 Dec 14	36.59000 +0.79	37.49	35.12	35.86	163,076
23 Dec 14	35.80000 -0.83	36.76	35.60	36.62	157,467
22 Dec 14	36.63000 -0.38	37.45	35.88	37.05	267,874
19 Dec 14	37.01000 -0.79	38.64	36.24	38.54	332,582
18 Dec 14	37.80000 +3.41	37.86	35.01	35.01	495,910
17 Dec 14	34.39000 -0.81	34.73	32.80	34.73	435,513
16 Dec 14	35.20000 -0.41	36.84	32.05	35.60	636,503
15 Dec 14	35.61000 -1.44	36.87	35.60	36.87	249,060
12 Dec 14	37.05000 -0.03	37.34	36.59	36.80	201,535
11 Dec 14	37.08000 -0.29	37.99	36.60	37.45	154,801
10 Dec 14	37.37000 +0.89	37.58	36.46	36.70	256,218
09 Dec 14	36.48000 -1.56	37.64	36.11	37.60	408,646
08 Dec 14	38.04000 -1.27	39.58	37.79	39.19	239,122
05 Dec 14	39.31000 +1.55	39.57	37.60	38.20	279,969
04 Dec 14	37.76000 -0.46	38.79	37.18	38.50	301,037
03 Dec 14	38.22000 -2.03	40.39	38.04	40.39	282,835
02 Dec 14	40.25000 +0.89	41.45	39.63	41.23	366,423
01 Dec 14	39.36000 -0.49	39.93	39.01	39.85	207,730
28 Nov 14	39.85000 +0.97	39.90	38.88	39.24	292,532
27 Nov 14	38.88000 +2.48	38.94	36.46	36.47	301,485
26 Nov 14	36.40000 +0.12	36.68	35.95	36.44	162,869
25 Nov 14	36.28000 +0.31	36.74	35.66	36.00	209,045
24 Nov 14	35.97000 -0.06	36.84	35.31	36.09	238,090
21 Nov 14	36.03000 +0.60	36.37	35.28	35.43	198,542
20 Nov 14	35.43000 -0.65	36.34	34.92	35.69	267,917
19 Nov 14	36.08000 -1.82	38.04	35.85	38.02	242,986
18 Nov 14	37.90000 +1.62	38.30	35.69	36.30	373,619
17 Nov 14	36.28000 -2.03	38.48	35.65	38.02	535,760
14 Nov 14	38.31000 -0.69	39.69	38.10	39.10	276,375
13 Nov 14	39.00000 -0.99	40.40	38.85	39.99	206,860
12 Nov 14	39.99000 -0.65	40.85	39.61	40.59	227,941
11 Nov 14	40.64000 -0.41	41.40	39.95	41.21	275,662
10 Nov 14	41.05000 +2.05	41.20	38.02	38.70	479,423
07 Nov 14	39.00000 -1.54	40.88	38.40	40.88	344,873
06 Nov 14	40.54000 +0.27	40.90	38.72	40.19	241,962
05 Nov 14	40.27000 +0.00	40.97	39.82	40.89	168,007
04 Nov 14	40.27000 -0.38	41.90	39.90	40.95	357,745
03 Nov 14	40.65000 -0.25	41.60	40.25	40.91	326,787
31 Oct 14	40.90000 +1.41	42.00	38.68	40.00	662,623
30 Oct 14	39.49000 +2.80	39.75	36.10	36.51	392,429
29 Oct 14	36.69000 -0.79	38.50	36.52	38.00	226,505
28 Oct 14	37.48000 -1.24	38.30	36.52	38.28	326,360
27 Oct 14	38.72000 -1.25	40.71	38.06	40.50	282,110
24 Oct 14	39.97000 -0.11	41.00	39.01	40.03	232,721
23 Oct 14	40.08000 +0.00	41.47	38.77	39.87	343,151
22 Oct 14	40.08000 +0.63	41.97	40.02	40.45	669,094
21 Oct 14	39.45000 +3.48	39.45	35.42	35.79	579,994
20 Oct 14	35.97000 +0.64	38.30	35.94	38.20	766,614
17 Oct 14	35.33000 +2.94	35.33	32.08	32.69	593,373
16 Oct 14	32.39000 -1.40	34.79	30.71	34.12	794,961
15 Oct 14	33.79000 -1.11	36.93	33.53	35.00	585,739
14 Oct 14	34.90000 +0.66	35.10	33.02	33.60	480,108
13 Oct 14	34.24000 -0.56	35.30	32.51	33.71	598,839
10 Oct 14	34.80000 -2.13	36.30	33.61	36.30	627,842
09 Oct 14	36.93000 -0.32	39.29	36.50	38.96	346,536
08 Oct 14	37.25000 -0.85	39.65	37.05	37.78	337,179
07 Oct 14	38.10000 -1.34	39.40	37.74	39.40	330,868
06 Oct 14	39.44000 -2.18	42.39	39.30	42.25	348,995
03 Oct 14	41.62000 +3.67	41.64	38.27	39.00	363,113
02 Oct 14	37.95000 -1.73	40.38	37.31	39.45	610,391
01 Oct 14	39.68000 -2.49	42.15	39.54	42.15	455,339
30 Sep 14	42.17000 -0.13	42.80	41.21	42.76	249,692
29 Sep 14	42.30000 -1.34	44.88	42.00	44.69	431,015
26 Sep 14	43.64000 +1.72	43.98	41.41	42.33	306,579
25 Sep 14	41.92000 +0.42	42.98	41.50	41.63	249,733
24 Sep 14	41.50000 +0.70	43.30	40.02	40.73	549,141
23 Sep 14	40.80000 -1.29	43.97	40.58	43.23	426,647
22 Sep 14	42.09000 -1.86	44.30	41.90	42.66	366,764
19 Sep 14	43.95000 +0.03	44.85	43.25	44.00	292,530
18 Sep 14	43.92000 -1.09	46.55	43.14	45.40	614,785
17 Sep 14	45.01000 +1.48	45.89	40.26	41.98	1,090,710
16 Sep 14	43.53000 -3.32	47.76	42.75	47.76	1,182,994
15 Sep 14	46.85000 +2.86	48.95	44.60	45.00	1,443,574
12 Sep 14	43.99000 +2.53	44.05	40.57	41.38	794,314
11 Sep 14	41.46000 -0.21	42.59	39.22	40.20	727,237
10 Sep 14	41.67000 +1.38	44.24	39.55	41.00	1,603,206
09 Sep 14	40.29000 +4.12	40.35	36.31	37.04	1,169,933
08 Sep 14	36.17000 +1.66	36.48	34.35	34.60	752,324
05 Sep 14	34.51000 +1.21	34.74	32.63	33.00	642,320
04 Sep 14	33.30000 -0.10	33.65	32.01	33.50	374,539
03 Sep 14	33.40000 +0.57	34.81	32.46	33.20	757,416
02 Sep 14	32.83000 +1.48	32.83	31.53	31.58	488,795
01 Sep 14	31.35000 +1.41	31.45	30.08	30.29	269,018
29 Aug 14	29.94000 -0.23	30.47	29.52	30.19	284,148
28 Aug 14	30.17000 +0.12	30.24	29.55	30.00	196,267
27 Aug 14	30.05000 +1.05	30.05	29.51	29.74	337,397
26 Aug 14	29.00000 +0.75	29.33	28.02	28.05	202,699
25 Aug 14	28.25000 -0.10	28.81	28.11	28.81	91,512
22 Aug 14	28.35000 -0.20	29.07	28.22	28.80	145,163
21 Aug 14	28.55000 +0.41	29.14	28.35	28.95	166,132
20 Aug 14	28.14000 +0.66	28.20	27.46	27.59	140,060
19 Aug 14	27.48000 -0.07	27.87	27.43	27.79	99,534
18 Aug 14	27.55000 +0.78	27.87	27.01	27.48	115,277
15 Aug 14	26.77000 -0.81	28.37	26.65	27.79	217,084
14 Aug 14	27.58000 +0.46	27.97	26.70	27.00	121,534
13 Aug 14	27.12000 -0.88	27.98	26.76	27.98	260,332
12 Aug 14	28.00000 +0.00	29.90	27.90	28.30	348,102
11 Aug 14	28.00000 +1.35	28.25	26.62	26.62	166,276
08 Aug 14	26.65000 -0.98	27.44	25.68	27.23	315,329
07 Aug 14	27.63000 -0.95	28.50	27.33	28.50	164,159
06 Aug 14	28.58000 -0.71	29.18	27.90	29.00	180,644
05 Aug 14	29.29000 +0.31	30.34	29.00	29.40	250,860
04 Aug 14	28.98000 +1.52	28.98	27.51	28.31	207,614
01 Aug 14	27.46000 -0.63	29.30	27.05	28.08	468,833
31 Jul 14	28.09000 -2.88	31.20	27.99	31.10	494,834
30 Jul 14	30.97000 -0.63	32.15	30.50	31.60	196,331
29 Jul 14	31.60000 +0.15	32.47	31.30	31.32	162,955
28 Jul 14	31.45000 -1.03	32.40	31.32	32.40	184,594
25 Jul 14	32.48000 +0.22	32.76	31.50	32.33	136,860
24 Jul 14	32.26000 +0.11	33.00	31.30	31.89	317,672
23 Jul 14	32.15000 -0.76	33.34	31.28	33.34	1,018,435
22 Jul 14	32.91000 +1.51	33.35	31.69	32.00	699,828
21 Jul 14	31.40000 +1.90	31.97	29.35	29.50	643,816
18 Jul 14	29.50000 -0.32	29.95	28.84	29.31	255,609
17 Jul 14	29.82000 +1.32	30.16	28.51	28.85	462,980
16 Jul 14	28.50000 +0.73	28.78	27.50	27.55	332,049
15 Jul 14	27.77000 +0.06	29.23	27.10	28.32	448,495
14 Jul 14	27.71000 +3.80	30.76	24.63	24.93	1,636,133
11 Jul 14	23.91000 +0.42	24.49	22.92	23.49	129,553
10 Jul 14	23.49000 -1.61	25.17	23.10	25.04	301,005
09 Jul 14	25.10000 -0.89	26.05	25.08	25.85	135,030
08 Jul 14	25.99000 -0.32	26.60	25.78	26.40	144,424
07 Jul 14	26.31000 +0.40	26.44	25.75	26.25	158,420
04 Jul 14	25.91000 -0.09	26.39	25.59	25.98	92,297
03 Jul 14	26.00000 +0.32	26.25	25.20	25.64	142,594
02 Jul 14	25.68000 -0.41	26.15	25.35	26.10	118,198
01 Jul 14	26.09000 +0.09	26.13	25.53	26.12	131,103
30 Jun 14	26.00000 +0.95	26.20	25.35	26.02	318,831
27 Jun 14	25.05000 -0.16	25.38	24.53	25.13	222,049
26 Jun 14	25.21000 -0.19	25.70	25.04	25.45	100,623
25 Jun 14	25.40000 -0.69	26.19	24.83	26.16	248,617
24 Jun 14	26.09000 +0.41	26.75	25.20	26.00	259,550
23 Jun 14	25.68000 -0.08	27.66	25.37	25.38	632,887
20 Jun 14	25.76000 -0.40	26.45	25.39	26.30	135,878
19 Jun 14	26.16000 +0.30	26.49	25.79	26.05	124,235
18 Jun 14	25.86000 +0.21	26.15	25.30	25.70	128,999
17 Jun 14	25.65000 +0.56	26.01	25.00	25.28	71,658
16 Jun 14	25.09000 -0.34	25.20	24.40	25.13	151,100
13 Jun 14	25.43000 -0.87	26.49	24.60	26.25	321,719
12 Jun 14	26.30000 +0.05	26.75	26.12	26.19	123,611
11 Jun 14	26.25000 -0.50	26.87	26.15	26.85	88,285
10 Jun 14	26.75000 -0.07	27.20	25.80	26.80	401,071
09 Jun 14	26.82000 +2.58	27.05	24.20	24.43	527,543
06 Jun 14	24.24000 +0.25	24.43	23.90	24.30	132,216
05 Jun 14	23.99000 +0.27	24.46	23.23	23.65	190,421
04 Jun 14	23.72000 -0.16	23.96	23.12	23.71	161,474
03 Jun 14	23.88000 -0.37	24.65	23.61	24.18	178,039
02 Jun 14	24.25000 +0.47	24.38	22.93	24.07	275,883
30 May 14	23.78000 +0.68	24.27	22.90	23.08	417,526
29 May 14	23.10000 +0.56	23.38	21.98	22.51	241,683
28 May 14	22.54000 -0.61	23.50	22.37	23.29	368,016
27 May 14	23.15000 +1.46	23.30	21.25	21.35	472,124
26 May 14	21.69000 +0.85	21.96	20.25	20.69	359,861
23 May 14	20.84000 -0.43	21.50	20.77	21.50	141,090
22 May 14	21.27000 -0.14	21.80	20.87	21.50	151,271
21 May 14	21.41000 +0.79	21.64	20.66	20.90	242,277
20 May 14	20.62000 +0.64	21.96	19.60	20.19	541,613
19 May 14	19.98000 -0.47	20.32	19.35	20.20	238,713
16 May 14	20.45000 -0.57	21.23	20.06	21.00	219,732
15 May 14	21.02000 -0.26	21.60	20.94	21.56	239,295
14 May 14	21.28000 -0.43	22.28	20.97	22.27	254,621
13 May 14	21.71000 +0.98	22.21	21.00	21.07	415,094
12 May 14	20.73000 +0.85	20.85	19.90	19.99	336,590
09 May 14	19.88000 -0.13	20.25	19.50	19.96	130,029
08 May 14	20.01000 +0.27	20.49	19.78	20.05	176,519
07 May 14	19.74000 -0.26	20.20	19.33	20.02	323,813
06 May 14	20.00000 -0.07	20.95	20.00	20.70	242,688
05 May 14	20.07000 +0.07	20.70	19.80	19.83	210,373
02 May 14	20.00000 -0.90	20.78	20.00	20.78	314,882
30 Apr 14	20.90000 -0.60	21.60	20.72	21.40	164,612
29 Apr 14	21.50000 -0.47	22.32	21.39	22.32	184,800
28 Apr 14	21.97000 +0.85	22.60	20.30	21.57	406,093
25 Apr 14	21.12000 -0.85	21.75	20.70	21.10	272,859
24 Apr 14	21.97000 -1.54	23.75	21.53	23.75	566,353
23 Apr 14	23.51000 +1.51	24.30	22.37	22.89	599,510
22 Apr 14	22.00000 +2.02	22.35	19.70	19.80	708,819
17 Apr 14	19.98000 -1.87	22.30	19.62	22.00	767,621
16 Apr 14	21.85000 -0.57	23.27	21.05	22.52	617,063
15 Apr 14	22.42000 -1.98	25.40	22.14	23.89	407,032
14 Apr 14	24.40000 -3.20	27.50	22.50	27.02	646,871
11 Apr 14	27.60000 +0.60	27.80	25.90	25.97	293,381
10 Apr 14	27.00000 +0.28	27.60	26.75	26.80	194,060
09 Apr 14	26.72000 +0.92	27.51	25.87	26.50	281,297
08 Apr 14	25.80000 -1.55	27.24	25.10	27.01	445,072
07 Apr 14	27.35000 -0.86	27.80	26.65	27.80	238,192
04 Apr 14	28.21000 -0.18	28.50	27.68	28.36	114,529
03 Apr 14	28.39000 -0.86	29.18	28.06	29.00	130,945
02 Apr 14	29.25000 -0.05	29.70	28.53	29.50	166,436
01 Apr 14	29.30000 +0.96	29.45	28.10	28.41	241,707
31 Mar 14	28.34000 +0.43	28.48	27.62	27.67	178,178
28 Mar 14	27.91000 -0.25	28.19	27.66	27.82	115,441
27 Mar 14	28.16000 -0.38	28.45	27.71	28.35	118,935
26 Mar 14	28.54000 +0.08	28.90	28.02	28.75	108,645
25 Mar 14	28.46000 +0.56	28.62	27.60	27.76	165,656
24 Mar 14	27.90000 -1.58	29.70	27.75	29.50	300,616
21 Mar 14	29.48000 -0.43	30.19	29.12	30.17	195,550
20 Mar 14	29.91000 +0.42	31.65	29.50	31.48	619,661
19 Mar 14	29.49000 -0.02	30.19	28.97	29.80	256,736
18 Mar 14	29.51000 +1.39	29.65	27.80	28.38	273,206
17 Mar 14	28.12000 +0.63	28.87	27.10	27.31	169,263
14 Mar 14	27.49000 -0.48	27.50	25.72	27.37	400,816
13 Mar 14	27.97000 -0.08	28.40	27.50	28.06	137,999
12 Mar 14	28.05000 -0.63	28.45	27.42	28.29	198,901
11 Mar 14	28.68000 +0.01	29.47	28.15	28.88	169,724
10 Mar 14	28.67000 +0.26	29.41	27.22	28.00	306,902
07 Mar 14	28.41000 -2.15	30.09	28.30	29.22	658,082
06 Mar 14	30.56000 +0.73	31.40	29.07	29.51	392,464
05 Mar 14	29.83000 -0.38	30.40	29.01	30.25	311,297
04 Mar 14	30.21000 +2.46	31.46	29.21	30.00	843,114
03 Mar 14	27.75000 -2.40	29.20	27.09	29.00	973,423
28 Feb 14	30.15000 -0.85	31.52	28.82	31.10	462,504
27 Feb 14	31.00000 -0.83	32.86	30.92	31.75	387,032
26 Feb 14	31.83000 +0.62	32.50	30.88	31.16	385,938
25 Feb 14	31.21000 +0.30	31.75	29.50	29.78	448,438
24 Feb 14	30.91000 +1.76	32.20	29.55	30.85	1,119,679
21 Feb 14	29.15000 +3.62	30.18	24.56	25.54	1,495,929
20 Feb 14	25.53000 -1.21	27.45	25.00	26.60	646,532
19 Feb 14	26.74000 -1.28	29.40	26.01	28.00	797,057
18 Feb 14	28.02000 +7.07	36.64	26.50	35.10	2,547,013
17 Feb 14	20.95000 +0.81	21.27	19.80	20.00	401,888
14 Feb 14	20.14000 -0.75	20.70	19.90	20.44	450,456
13 Feb 14	20.89000 -0.07	21.57	19.35	20.50	938,704
12 Feb 14	20.96000 -0.44	21.95	20.32	21.95	861,328
11 Feb 14	21.40000 -0.07	22.50	20.65	21.13	993,546
10 Feb 14	21.47000 +2.22	21.49	19.37	19.88	1,297,610
07 Feb 14	19.25000 +0.45	19.65	18.54	18.78	660,149
06 Feb 14	18.80000 -0.65	19.55	18.31	19.44	720,508
05 Feb 14	19.45000 +2.50	19.98	16.05	16.79	2,161,763
04 Feb 14	16.95000 -1.64	17.98	16.50	17.76	1,113,158
03 Feb 14	18.59000 -0.51	19.09	18.00	19.09	393,999
31 Jan 14	19.10000 +0.54	19.70	17.70	18.50	569,362
30 Jan 14	18.56000 -1.07	19.32	17.30	19.06	1,102,515
29 Jan 14	19.63000 +1.72	21.00	18.80	20.50	1,889,654
28 Jan 14	17.91000 -3.19	20.59	16.89	19.80	2,404,572
27 Jan 14	21.10000 +0.40	21.66	18.60	21.55	1,950,715
24 Jan 14	20.70000 +1.82	21.65	19.40	19.70	2,703,869
23 Jan 14	18.88000 +2.25	19.11	15.90	17.00	2,547,422
22 Jan 14	16.63000 +0.69	16.98	16.05	16.32	1,455,641
21 Jan 14	15.94000 +0.57	16.78	15.05	15.40	2,315,878
20 Jan 14	15.37000 +1.87	15.37	13.19	13.56	2,479,894
17 Jan 14	13.50000 -0.05	13.78	13.30	13.31	614,994
16 Jan 14	13.55000 +0.24	14.10	12.87	13.29	1,493,211
15 Jan 14	13.31000 +0.86	13.31	12.03	12.80	1,606,106
14 Jan 14	12.45000 +1.16	12.55	10.91	11.15	1,787,106
13 Jan 14	11.29000 -0.81	13.36	11.15	13.20	2,813,021
10 Jan 14	12.10000 +1.89	12.44	10.44	10.44	2,749,501
09 Jan 14	10.21000 +0.01	10.25	9.90	10.12	389,974
08 Jan 14	10.20000 +0.01	10.46	9.75	9.90	1,093,042
07 Jan 14	10.19000 +0.34	10.58	9.70	9.86	888,584
06 Jan 14	9.85000 +0.30	9.94	9.57	9.67	391,702
03 Jan 14	9.55000 +0.59	9.59	8.94	9.02	505,733
02 Jan 14	8.96000 +0.04	9.10	8.81	9.00	172,717
31 Dec 13	8.92000 -0.08	9.00	8.92	8.98	86,525
30 Dec 13	9.00000 +0.01	9.12	8.92	9.00	107,260
27 Dec 13	8.99000 -0.07	9.17	8.91	9.16	190,116
24 Dec 13	9.06000 +0.24	9.13	8.82	8.95	150,874
23 Dec 13	8.82000 -0.30	9.04	8.81	8.92	277,261
20 Dec 13	9.12000 -0.05	9.37	9.06	9.20	290,293
19 Dec 13	9.17000 +0.48	9.25	8.80	8.83	431,956
18 Dec 13	8.69010 +0.26	8.85	8.27	8.40	387,105
17 Dec 13	8.43000 -0.35	8.77	8.28	8.51	625,248
16 Dec 13	8.78000 -0.43	9.21	8.66	9.21	621,902
13 Dec 13	9.21000 +0.03	9.48	9.03	9.18	243,016
12 Dec 13	9.18000 -0.22	9.32	9.01	9.28	366,769
11 Dec 13	9.40000 -0.20	9.80	8.90	9.45	1,176,592
10 Dec 13	9.60000 -0.76	10.57	9.60	10.54	1,009,860
09 Dec 13	10.36000 +0.57	10.55	9.85	9.89	1,000,102
06 Dec 13	9.79000 +0.39	9.91	9.43	9.55	1,001,055
05 Dec 13	9.40000 +0.49	9.76	8.82	8.94	961,836
04 Dec 13	8.91000 +0.06	9.09	8.80	8.97	255,115
03 Dec 13	8.85000 -0.05	9.05	8.77	8.90	194,137
02 Dec 13	8.90000 -0.17	9.20	8.73	8.96	562,633
29 Nov 13	9.07000 -0.12	9.33	8.96	9.17	513,473
28 Nov 13	9.19000 -0.05	9.38	9.02	9.35	432,267
27 Nov 13	9.24000 +0.56	9.25	8.69	8.72	772,930
26 Nov 13	8.68010 -0.06	9.15	8.40	8.68	825,763
25 Nov 13	8.74000 -0.36	9.12	8.57	9.10	657,026
22 Nov 13	9.10000 -0.13	9.57	8.50	9.44	2,050,923
21 Nov 13	9.23000 +1.98	9.23	7.01	7.11	2,590,911
20 Nov 13	7.25000 -0.41	7.66	7.21	7.64	1,026,413
19 Nov 13	7.66010 -0.33	8.15	7.58	7.98	525,303
18 Nov 13	7.99000 -0.01	8.41	7.80	7.81	574,820
15 Nov 13	8.00000 -0.15	8.26	7.78	8.16	574,293
14 Nov 13	8.15000 -0.29	8.65	8.04	8.63	523,757
13 Nov 13	8.44000 +0.31	8.66	7.73	7.90	1,230,582
12 Nov 13	8.13000 -0.75	8.85	8.10	8.74	1,111,168
11 Nov 13	8.88000 -0.15	9.08	8.36	9.08	837,013
08 Nov 13	9.03000 -0.07	9.17	8.92	9.00	281,736
07 Nov 13	9.10000 +0.00	9.22	8.89	9.17	533,917
06 Nov 13	9.10000 +0.00	9.46	9.03	9.19	1,073,816
05 Nov 13	9.10000 +0.04	9.40	9.05	9.27	626,403
04 Nov 13	9.06000 +0.04	9.43	8.75	8.92	970,098
01 Nov 13	9.02000 -0.29	9.68	9.00	9.34	868,553
31 Oct 13	9.31000 -0.15	9.65	8.74	9.15	2,479,520
30 Oct 13	9.46000 -1.57	11.64	9.41	10.54	3,806,974
29 Oct 13	11.03000 -2.21	13.14	10.85	13.00	2,502,969
28 Oct 13	13.24000 +0.65	14.24	12.96	14.00	1,680,182
25 Oct 13	12.59000 +0.53	12.82	11.52	11.75	1,041,952
24 Oct 13	12.06000 -0.41	12.28	11.94	12.13	537,588
23 Oct 13	12.47000 -0.20	12.82	12.06	12.67	879,843
22 Oct 13	12.67000 +0.38	13.18	12.06	12.58	1,896,106
21 Oct 13	12.29000 +0.98	12.75	10.92	11.41	2,423,787
18 Oct 13	11.31000 +1.28	11.47	9.98	10.00	1,877,784
17 Oct 13	10.03000 +0.86	10.05	9.37	9.43	1,748,322
16 Oct 13	9.17000 +0.04	9.17	8.82	9.08	564,414
15 Oct 13	9.13000 +0.08	9.35	8.70	9.00	761,035
14 Oct 13	9.05000 -0.40	9.44	8.92	9.37	707,095
11 Oct 13	9.45000 +0.22	9.45	9.16	9.25	466,192
10 Oct 13	9.23000 +0.06	9.34	8.94	9.15	454,575
09 Oct 13	9.17000 -0.20	9.35	8.91	9.25	671,142
08 Oct 13	9.37000 +0.16	9.52	9.07	9.12	847,457
07 Oct 13	9.21000 +0.51	9.22	8.82	9.05	1,362,748
04 Oct 13	8.70010 -0.01	8.97	7.88	8.51	2,502,690
03 Oct 13	8.71010 -0.41	9.28	8.65	9.27	1,153,067
02 Oct 13	9.12000 +0.65	9.22	8.62	8.63	1,802,256
01 Oct 13	8.47000 +0.43	8.53	8.14	8.16	1,451,973
30 Sep 13	8.04000 +0.27	8.20	7.63	7.80	1,141,988
27 Sep 13	7.77000 -0.03	8.01	7.52	7.88	875,800
26 Sep 13	7.80000 +0.68	7.80	6.85	6.95	1,294,249
25 Sep 13	7.12000 -0.29	7.46	7.07	7.46	585,256
24 Sep 13	7.41000 -0.03	7.60	7.17	7.42	1,179,215
23 Sep 13	7.44000 +0.63	7.84	7.15	7.42	2,619,896
20 Sep 13	6.81000 +0.53	6.94	6.15	6.21	1,432,455
19 Sep 13	6.28000 +0.47	6.29	5.87	5.92	774,063
18 Sep 13	5.81000 -0.02	5.91	5.76	5.81	152,319
17 Sep 13	5.83000 -0.05	5.96	5.73	5.85	314,341
16 Sep 13	5.88000 +0.49	5.94	5.41	5.62	828,484
13 Sep 13	5.39000 +0.11	5.39	5.23	5.27	80,552
12 Sep 13	5.28000 +0.01	5.32	5.19	5.22	82,238
11 Sep 13	5.27000 -0.06	5.42	5.20	5.41	204,827
10 Sep 13	5.33000 +0.07	5.45	5.18	5.27	193,984
09 Sep 13	5.26000 +0.00	5.37	5.18	5.36	132,872
06 Sep 13	5.26000 -0.10	5.40	5.20	5.40	101,272
05 Sep 13	5.36000 +0.13	5.45	5.19	5.26	187,733
04 Sep 13	5.23000 -0.12	5.34	5.15	5.34	182,062
03 Sep 13	5.35000 -0.01	5.39	5.30	5.39	57,166
02 Sep 13	5.36000 +0.00	5.47	5.31	5.47	65,948
30 Aug 13	5.36000 -0.09	5.49	5.27	5.49	163,421
29 Aug 13	5.45000 +0.00	5.60	5.28	5.45	216,692
28 Aug 13	5.45000 -0.25	5.58	5.12	5.55	397,997
27 Aug 13	5.70000 -0.22	5.97	5.62	5.97	280,083
26 Aug 13	5.92000 +0.22	5.97	5.76	5.82	348,535
23 Aug 13	5.70000 +0.02	5.70	5.60	5.65	46,018
22 Aug 13	5.68000 +0.00	5.75	5.60	5.66	105,170
21 Aug 13	5.68000 +0.04	5.70	5.51	5.60	81,430
20 Aug 13	5.64010 -0.08	5.72	5.47	5.72	173,715
19 Aug 13	5.72000 -0.04	5.83	5.70	5.79	51,327
16 Aug 13	5.76000 +0.06	5.79	5.61	5.71	63,041
15 Aug 13	5.70000 -0.08	5.82	5.57	5.75	238,532
14 Aug 13	5.78000 -0.05	5.81	5.66	5.81	141,901
13 Aug 13	5.83000 +0.07	5.97	5.75	5.83	345,347
12 Aug 13	5.76000 +0.38	5.76	5.43	5.47	359,906
09 Aug 13	5.38000 +0.17	5.46	5.17	5.20	167,260
08 Aug 13	5.21000 +0.00	5.22	5.15	5.21	65,902
07 Aug 13	5.21000 +0.01	5.25	5.10	5.16	86,370
06 Aug 13	5.20000 -0.16	5.37	5.15	5.37	177,926
05 Aug 13	5.36000 +0.01	5.48	5.30	5.48	215,921
02 Aug 13	5.35000 +0.10	5.45	5.25	5.25	228,110
01 Aug 13	5.25000 +0.09	5.36	5.15	5.18	323,934
31 Jul 13	5.16000 +0.21	5.24	4.90	5.02	348,123
30 Jul 13	4.95000 +0.19	5.02	4.81	4.82	231,927
29 Jul 13	4.76000 +0.04	4.85	4.70	4.78	106,733
26 Jul 13	4.72000 -0.03	4.75	4.67	4.75	69,648
25 Jul 13	4.75000 -0.02	4.80	4.69	4.78	62,076
24 Jul 13	4.77000 +0.12	4.81	4.64	4.66	147,443
23 Jul 13	4.65000 -0.04	4.70	4.61	4.68	87,196
22 Jul 13	4.69000 +0.01	4.86	4.67	4.68	144,822
19 Jul 13	4.68000 -0.07	4.79	4.64	4.79	121,840
18 Jul 13	4.75000 -0.09	4.86	4.66	4.84	187,464
17 Jul 13	4.84000 +0.03	5.04	4.55	4.90	425,808
16 Jul 13	4.81000 -0.15	5.25	4.78	5.05	838,560
15 Jul 13	4.96000 +0.56	5.02	4.41	4.44	551,924
12 Jul 13	4.40000 +0.08	4.52	4.32	4.35	229,564
11 Jul 13	4.32000 -0.03	4.38	4.27	4.37	81,402
10 Jul 13	4.35000 +0.13	4.53	4.20	4.23	308,880
09 Jul 13	4.22000 +0.03	4.30	4.19	4.19	48,036
08 Jul 13	4.19000 -0.06	4.31	4.14	4.22	97,566
05 Jul 13	4.25000 -0.03	4.46	4.20	4.27	139,238
04 Jul 13	4.28000 +0.19	4.36	4.08	4.14	196,254
03 Jul 13	4.09000 -0.13	4.25	4.05	4.25	158,202
02 Jul 13	4.22000 -0.24	4.42	4.15	4.42	246,214
01 Jul 13	4.46000 -0.23	4.68	4.43	4.68	132,221
28 Jun 13	4.69000 -0.01	4.80	4.52	4.78	101,591
27 Jun 13	4.70000 +0.15	4.82	4.56	4.69	296,484
26 Jun 13	4.55000 +0.27	4.66	4.12	4.30	411,203
25 Jun 13	4.28000 -0.10	4.47	4.12	4.47	362,426
24 Jun 13	4.38000 -0.36	4.72	4.10	4.70	502,740
21 Jun 13	4.74000 -0.17	5.04	4.61	4.99	207,164
20 Jun 13	4.91000 -0.35	5.21	4.82	5.20	262,955
19 Jun 13	5.26000 +0.71	5.30	4.73	4.86	705,668
18 Jun 13	4.55000 -0.83	5.38	4.55	5.38	771,516
17 Jun 13	5.38000 -0.17	5.55	5.30	5.51	249,108
14 Jun 13	5.55000 +0.00	5.80	5.47	5.57	95,497
13 Jun 13	5.55000 -0.05	5.58	5.43	5.49	98,026
12 Jun 13	5.60000 -0.11	5.87	5.48	5.78	213,438
11 Jun 13	5.71000 +0.16	5.71	5.40	5.55	139,733
10 Jun 13	5.55000 -0.13	5.70	5.47	5.65	159,932
07 Jun 13	5.68000 -0.02	5.76	5.63	5.73	83,240
06 Jun 13	5.70000 -0.05	5.78	5.66	5.75	51,409
05 Jun 13	5.75000 +0.00	5.85	5.71	5.71	56,736
04 Jun 13	5.75000 +0.05	5.80	5.65	5.72	61,243
03 Jun 13	5.70000 -0.10	5.80	5.69	5.80	40,634
31 May 13	5.80000 -0.04	5.90	5.72	5.85	74,481
30 May 13	5.84000 +0.06	5.84	5.69	5.74	99,183
29 May 13	5.78000 -0.03	5.82	5.72	5.80	53,399
28 May 13	5.81000 +0.16	5.85	5.75	5.83	113,034
27 May 13	5.65000 -0.08	5.73	5.63	5.71	84,574
24 May 13	5.73000 -0.07	5.85	5.71	5.80	95,195
23 May 13	5.80000 -0.02	5.89	5.68	5.76	118,054
22 May 13	5.82000 -0.07	5.89	5.79	5.82	28,157
21 May 13	5.89000 +0.06	5.96	5.79	5.79	54,645
20 May 13	5.83000 +0.13	5.97	5.69	5.70	122,692
17 May 13	5.70000 -0.11	5.83	5.66	5.83	141,760
16 May 13	5.81000 +0.06	6.08	5.78	6.08	335,756
15 May 13	5.75000 +0.15	5.75	5.56	5.68	120,404
14 May 13	5.60000 -0.16	5.75	5.56	5.63	245,376
13 May 13	5.76000 +0.02	5.83	5.73	5.78	52,684
10 May 13	5.74000 +0.00	5.84	5.71	5.75	78,678
09 May 13	5.74000 -0.07	5.84	5.69	5.77	59,573
08 May 13	5.81000 -0.06	5.88	5.72	5.82	102,274
07 May 13	5.87000 -0.20	6.09	5.85	6.08	96,836
06 May 13	6.07000 +0.27	6.15	5.81	5.84	221,424
03 May 13	5.80000 +0.01	5.84	5.68	5.80	85,962
02 May 13	5.79000 +0.11	5.95	5.73	5.91	211,702
30 Apr 13	5.68000 -0.16	5.86	5.68	5.80	188,844
29 Apr 13	5.84000 -0.14	6.05	5.73	6.05	237,069
26 Apr 13	5.98000 -0.02	6.19	5.91	5.98	309,361
25 Apr 13	6.00000 -0.03	6.10	5.90	6.08	135,937
24 Apr 13	6.03000 -0.07	6.30	6.03	6.21	193,769
23 Apr 13	6.10000 +0.01	6.19	5.87	6.12	293,967
22 Apr 13	6.09000 +0.48	6.23	5.68	5.68	579,118
19 Apr 13	5.61010 -0.04	5.75	5.52	5.65	153,305
18 Apr 13	5.65000 -0.11	6.09	5.61	5.73	370,448
17 Apr 13	5.76000 -0.30	6.21	5.51	6.06	451,543
16 Apr 13	6.06000 -0.73	6.57	5.87	6.00	676,715
12 Apr 13	6.79000 +0.02	6.87	6.52	6.67	224,630
11 Apr 13	6.77000 -0.14	6.89	6.56	6.81	366,488
10 Apr 13	6.91000 -0.05	7.13	6.79	7.05	619,147
09 Apr 13	6.96000 +0.11	6.97	6.79	6.87	212,189
08 Apr 13	6.85000 +0.26	6.98	6.65	6.69	633,637
05 Apr 13	6.59000 +0.22	6.66	6.30	6.30	286,801
04 Apr 13	6.37000 +0.01	6.45	6.21	6.40	156,154
03 Apr 13	6.36000 -0.23	6.77	6.31	6.69	419,022
02 Apr 13	6.59000 +0.37	6.70	6.29	6.29	648,008
28 Mar 13	6.22000 +0.34	6.32	5.82	5.92	392,257
27 Mar 13	5.88000 -0.12	6.06	5.80	5.98	171,114
26 Mar 13	6.00000 +0.12	6.00	5.76	5.91	172,073
25 Mar 13	5.88000 +0.40	6.15	5.66	5.87	1,273,797
22 Mar 13	5.48000 +0.10	5.50	5.29	5.39	190,620
21 Mar 13	5.38000 +0.00	5.51	5.33	5.40	169,888
20 Mar 13	5.38000 +0.08	5.59	5.24	5.30	261,884
19 Mar 13	5.30000 -0.14	5.46	5.26	5.40	292,546
18 Mar 13	5.44000 -0.10	5.50	5.28	5.42	369,606
15 Mar 13	5.54000 -0.09	5.69	5.48	5.63	241,875
14 Mar 13	5.63010 +0.08	6.00	5.58	5.89	403,821
13 Mar 13	5.55000 -0.13	5.72	5.36	5.65	566,292
12 Mar 13	5.68000 -0.22	5.91	5.68	5.88	208,946
11 Mar 13	5.90000 -0.18	6.10	5.87	6.03	210,367
08 Mar 13	6.08000 +0.00	6.41	6.05	6.20	390,443
07 Mar 13	6.08000 +0.03	6.17	5.90	6.05	155,264
06 Mar 13	6.05000 +0.02	6.30	5.83	6.13	304,568
05 Mar 13	6.03000 +0.09	6.10	5.60	5.89	476,438
04 Mar 13	5.94000 -0.25	6.09	5.85	5.97	390,105
01 Mar 13	6.19000 -0.18	6.40	6.09	6.30	192,534
28 Feb 13	6.37000 +0.12	6.47	6.11	6.25	317,285
27 Feb 13	6.25000 -0.19	6.69	6.13	6.69	374,099
26 Feb 13	6.44000 -0.06	6.76	5.94	6.20	776,374
25 Feb 13	6.50000 +0.90	6.97	5.74	5.77	2,327,410
22 Feb 13	5.60000 -0.20	5.79	5.46	5.55	616,620
21 Feb 13	5.80000 -0.40	6.20	5.74	6.10	508,075
20 Feb 13	6.20000 -0.22	6.42	6.14	6.39	317,090
19 Feb 13	6.42000 -0.04	6.59	6.25	6.48	584,182
18 Feb 13	6.46000 +0.06	6.68	6.10	6.45	844,572
15 Feb 13	6.40000 -0.01	6.93	6.20	6.30	2,032,799
14 Feb 13	6.41000 +0.30	6.66	5.41	5.72	2,971,377
13 Feb 13	6.11000 -1.00	7.12	5.97	7.00	2,253,847
12 Feb 13	7.11000 +0.62	7.71	6.56	6.80	3,668,488
11 Feb 13	6.49000 +0.52	8.40	6.10	6.20	4,612,649
08 Feb 13	5.97000 +0.90	5.97	5.07	5.10	2,029,724
07 Feb 13	5.07000 +0.30	5.19	4.72	4.78	1,286,385
06 Feb 13	4.77000 +0.17	4.81	4.52	4.71	641,014
05 Feb 13	4.60010 +0.19	4.64	4.33	4.41	590,111
04 Feb 13	4.41000 +0.16	4.93	4.40	4.40	1,907,277
01 Feb 13	4.25000 +0.14	4.26	4.07	4.14	175,886
31 Jan 13	4.11000 -0.08	4.19	4.06	4.15	135,446
30 Jan 13	4.19000 +0.10	4.30	4.08	4.13	228,200
29 Jan 13	4.09000 -0.04	4.18	4.03	4.05	163,890
28 Jan 13	4.13000 -0.08	4.24	4.04	4.15	320,099
25 Jan 13	4.21000 +0.05	4.30	4.12	4.24	264,314
24 Jan 13	4.16000 +0.27	4.42	3.99	4.18	1,275,239
23 Jan 13	3.89000 -0.23	4.39	3.88	4.17	966,193
22 Jan 13	4.12000 +0.00	4.42	3.88	4.20	1,239,618
21 Jan 13	4.12000 +0.47	4.27	3.55	3.68	1,917,871
18 Jan 13	3.65000 +0.45	3.68	3.23	3.27	1,089,593
17 Jan 13	3.20000 +0.00	3.27	3.09	3.25	141,060
16 Jan 13	3.20000 +0.07	3.28	3.14	3.14	82,577
15 Jan 13	3.13000 -0.13	3.23	3.09	3.23	140,216
14 Jan 13	3.26000 -0.11	3.35	3.24	3.35	121,931
11 Jan 13	3.37000 +0.05	3.39	3.29	3.30	101,630
10 Jan 13	3.32000 -0.12	3.50	3.27	3.42	303,843
09 Jan 13	3.44000 +0.00	3.55	3.40	3.47	204,415
08 Jan 13	3.44000 +0.10	3.55	3.36	3.36	443,359
07 Jan 13	3.34000 +0.14	3.34	3.13	3.18	215,938
04 Jan 13	3.20000 +0.00	3.25	3.10	3.14	136,655
03 Jan 13	3.20000 -0.05	3.25	3.15	3.25	140,619
02 Jan 13	3.25000 +0.11	3.34	3.15	3.16	158,220
31 Dec 12	3.14000 +0.00	3.20	3.07	3.17	125,424
28 Dec 12	3.14000 -0.16	3.30	3.06	3.28	448,095
27 Dec 12	3.30000 +0.28	3.30	3.05	3.10	507,678
24 Dec 12	3.02000 +0.15	3.06	2.88	2.93	249,287
21 Dec 12	2.87000 +0.08	3.00	2.80	2.80	296,984
20 Dec 12	2.79000 +0.00	2.81	2.75	2.79	47,390
19 Dec 12	2.79000 -0.03	2.81	2.71	2.80	87,567
18 Dec 12	2.82000 +0.04	2.84	2.75	2.82	91,229
17 Dec 12	2.78000 +0.12	2.84	2.70	2.72	143,888
14 Dec 12	2.66000 -0.04	2.72	2.63	2.72	34,543
13 Dec 12	2.70000 -0.05	2.89	2.60	2.75	312,887
12 Dec 12	2.75000 +0.05	2.78	2.67	2.71	79,246
11 Dec 12	2.70000 +0.00	2.74	2.64	2.69	57,554
10 Dec 12	2.70000 -0.02	2.78	2.65	2.71	140,628
07 Dec 12	2.72000 +0.09	2.78	2.60	2.60	201,086
06 Dec 12	2.63000 +0.03	2.67	2.54	2.60	52,167
05 Dec 12	2.60000 +0.02	2.72	2.49	2.58	190,501
04 Dec 12	2.58000 -0.10	2.82	2.55	2.68	326,853
03 Dec 12	2.68000 +0.28	2.80	2.39	2.52	532,993
30 Nov 12	2.40000 -0.04	2.48	2.38	2.48	35,354
29 Nov 12	2.44000 +0.02	2.51	2.40	2.45	81,324
28 Nov 12	2.42000 +0.07	2.45	2.37	2.37	72,944
27 Nov 12	2.35000 +0.03	2.37	2.27	2.27	84,333
26 Nov 12	2.32000 -0.07	2.38	2.27	2.32	163,595
23 Nov 12	2.39000 -0.04	2.43	2.33	2.39	94,039
22 Nov 12	2.43000 -0.08	2.52	2.37	2.52	117,866
21 Nov 12	2.51000 +0.06	2.57	2.46	2.51	115,651
20 Nov 12	2.45000 -0.03	2.49	2.36	2.49	59,307
19 Nov 12	2.48000 -0.01	2.50	2.38	2.50	71,041
16 Nov 12	2.49000 -0.03	2.54	2.47	2.54	49,090
15 Nov 12	2.52000 +0.19	2.55	2.32	2.33	178,769
14 Nov 12	2.33000 -0.26	2.60	2.30	2.60	377,928
13 Nov 12	2.59000 +0.01	2.60	2.48	2.59	74,937
12 Nov 12	2.58000 +0.03	2.74	2.51	2.52	220,751
09 Nov 12	2.55010 -0.12	2.64	2.50	2.60	131,465
08 Nov 12	2.67000 +0.01	2.68	2.56	2.68	60,843
07 Nov 12	2.66000 -0.02	2.68	2.60	2.68	35,812
06 Nov 12	2.68000 -0.01	2.72	2.62	2.68	65,845
05 Nov 12	2.69000 -0.09	2.82	2.56	2.79	213,542
02 Nov 12	2.78000 -0.02	2.81	2.71	2.80	44,222
01 Nov 12	2.80000 -0.03	2.87	2.71	2.81	86,690
31 Oct 12	2.83000 +0.02	3.01	2.70	2.86	347,459
30 Oct 12	2.81000 +0.02	2.92	2.78	2.85	158,276
29 Oct 12	2.79000 -0.09	2.93	2.77	2.93	82,869
26 Oct 12	2.88000 +0.00	3.02	2.80	2.87	180,075
25 Oct 12	2.88000 +0.19	3.01	2.63	2.66	382,765
24 Oct 12	2.69000 -0.07	2.79	2.63	2.70	173,710
23 Oct 12	2.76000 -0.13	2.88	2.67	2.88	183,526
22 Oct 12	2.89000 +0.00	3.08	2.85	3.00	244,039
19 Oct 12	2.89000 -0.10	3.01	2.84	2.94	113,317
18 Oct 12	2.99000 +0.04	3.01	2.86	2.95	132,782
17 Oct 12	2.95000 -0.04	3.08	2.88	2.91	216,621
16 Oct 12	2.99000 -0.02	3.07	2.87	3.05	254,323
15 Oct 12	3.01000 +0.16	3.23	2.94	2.94	748,667
12 Oct 12	2.85000 +0.17	2.95	2.72	2.79	546,890
11 Oct 12	2.68000 +0.17	2.79	2.50	2.54	396,613
10 Oct 12	2.51000 -0.05	2.58	2.48	2.51	90,884
09 Oct 12	2.56010 +0.03	2.64	2.50	2.56	139,496
08 Oct 12	2.53000 +0.01	2.71	2.50	2.50	273,030
05 Oct 12	2.52000 -0.03	2.55	2.47	2.53	81,693
04 Oct 12	2.55010 +0.01	2.56	2.46	2.55	99,328
03 Oct 12	2.54000 +0.06	2.58	2.38	2.45	296,026
02 Oct 12	2.48000 -0.11	2.66	2.45	2.53	279,173
01 Oct 12	2.59000 -0.07	2.68	2.54	2.59	117,496
28 Sep 12	2.66000 -0.02	2.73	2.53	2.71	183,081
27 Sep 12	2.68000 -0.04	2.84	2.60	2.69	438,251
26 Sep 12	2.72000 -0.74	3.27	2.65	3.16	1,428,357
25 Sep 12	3.46000 -0.06	3.57	3.36	3.49	221,354
24 Sep 12	3.52000 +0.21	3.61	3.28	3.39	936,866
21 Sep 12	3.31000 +0.15	3.38	3.12	3.15	507,789
20 Sep 12	3.16000 +0.11	3.20	2.98	3.10	252,121
19 Sep 12	3.05000 -0.13	3.20	3.01	3.18	218,178
18 Sep 12	3.18000 +0.22	3.20	2.93	3.00	571,779
17 Sep 12	2.96000 +0.28	2.96	2.78	2.82	252,144
14 Sep 12	2.68000 -0.03	2.86	2.63	2.72	206,613
13 Sep 12	2.71000 -0.03	2.78	2.68	2.74	66,474
12 Sep 12	2.74000 +0.00	2.79	2.67	2.71	142,815
11 Sep 12	2.74000 -0.06	2.80	2.73	2.80	93,731
10 Sep 12	2.80000 +0.08	2.94	2.74	2.77	306,328
07 Sep 12	2.72000 -0.07	2.80	2.63	2.75	196,345
06 Sep 12	2.79000 -0.01	2.87	2.72	2.78	198,928
05 Sep 12	2.80000 -0.22	3.14	2.77	3.07	467,569
04 Sep 12	3.02000 +0.30	3.40	2.87	3.25	1,749,406
03 Sep 12	2.72000 -0.08	2.80	2.62	2.74	124,575
31 Aug 12	2.80000 +0.02	2.90	2.66	2.77	247,416
30 Aug 12	2.78000 +0.36	2.78	2.33	2.45	218,442
29 Aug 12	2.42000 +0.00	2.48	2.29	2.42	31,418
28 Aug 12	2.42000 -0.06	2.52	2.37	2.49	60,693
27 Aug 12	2.48000 +0.11	2.69	2.25	2.37	275,093
24 Aug 12	2.37000 -0.03	2.42	2.30	2.40	57,756
23 Aug 12	2.40000 +0.11	2.42	2.24	2.29	86,835
22 Aug 12	2.29000 -0.12	2.45	2.20	2.40	132,660
21 Aug 12	2.41000 +0.04	2.45	2.31	2.37	72,955
20 Aug 12	2.37000 +0.16	2.46	2.17	2.20	232,145
17 Aug 12	2.21000 +0.15	2.27	2.03	2.07	121,947
16 Aug 12	2.06000 -0.03	2.09	2.00	2.09	32,134
15 Aug 12	2.09000 +0.07	2.09	2.03	2.03	4,611
14 Aug 12	2.02000 +0.01	2.11	1.98	2.01	43,579
13 Aug 12	2.01000 -0.05	2.09	2.00	2.06	22,028
10 Aug 12	2.06000 -0.05	2.13	2.00	2.11	65,956
09 Aug 12	2.11000 -0.02	2.14	2.05	2.14	40,574
08 Aug 12	2.13000 +0.01	2.14	2.08	2.14	22,728
07 Aug 12	2.12000 -0.03	2.18	2.07	2.14	92,584
06 Aug 12	2.15000 +0.07	2.17	2.05	2.10	168,709
03 Aug 12	2.08000 +0.18	2.16	1.90	1.95	169,042
02 Aug 12	1.90000 +0.03	2.25	1.89	1.89	279,124
01 Aug 12	1.87000 -0.02	1.93	1.82	1.89	41,452
31 Jul 12	1.89000 +0.23	1.94	1.61	1.61	119,663
30 Jul 12	1.66000 -0.04	1.71	1.60	1.71	18,843
27 Jul 12	1.70000 +0.01	1.72	1.61	1.69	31,253
26 Jul 12	1.69000 -0.01	1.72	1.64	1.70	27,544
25 Jul 12	1.70000 -0.08	1.75	1.65	1.75	15,590
24 Jul 12	1.78000 -0.01	1.80	1.70	1.80	21,909
23 Jul 12	1.79000 -0.06	1.85	1.72	1.78	17,223
20 Jul 12	1.85000 +0.00	1.86	1.74	1.81	32,877
19 Jul 12	1.85000 -0.05	1.88	1.75	1.85	17,698
18 Jul 12	1.90000 +0.06	1.92	1.83	1.85	18,064
17 Jul 12	1.84000 -0.15	1.97	1.83	1.97	43,920
16 Jul 12	1.99000 -0.01	2.02	1.94	2.02	19,932
13 Jul 12	2.00000 +0.12	2.03	1.88	1.95	67,064
12 Jul 12	1.88000 -0.07	2.01	1.88	2.01	28,797
11 Jul 12	1.95000 -0.01	2.11	1.88	1.99	230,561
10 Jul 12	1.96000 +0.08	1.98	1.89	1.89	67,472
09 Jul 12	1.88000 -0.03	1.93	1.80	1.93	32,318
06 Jul 12	1.91000 +0.01	1.99	1.85	1.90	69,361
05 Jul 12	1.90000 +0.08	2.04	1.81	1.82	178,055
04 Jul 12	1.82000 -0.03	1.86	1.73	1.86	76,111
03 Jul 12	1.85000 +0.20	1.91	1.76	1.76	149,264
02 Jul 12	1.65000 +0.15	1.70	1.53	1.53	99,557
29 Jun 12	1.50000 +0.06	1.54	1.43	1.44	33,522
28 Jun 12	1.44000 -0.01	1.47	1.42	1.42	8,550
27 Jun 12	1.45000 -0.01	1.49	1.40	1.44	19,754
26 Jun 12	1.46000 +0.00	1.52	1.41	1.52	16,875
25 Jun 12	1.46000 -0.05	1.64	1.46	1.51	115,945
22 Jun 12	1.51000 +0.16	1.51	1.37	1.41	139,240
21 Jun 12	1.35000 -0.05	1.45	1.33	1.45	90,565
20 Jun 12	1.40000 -0.02	1.52	1.33	1.45	112,450
19 Jun 12	1.42000 -0.27	1.47	1.30	1.40	194,042
18 Jun 12	1.69000 +0.03	1.70	1.63	1.70	14,340
15 Jun 12	1.66000 -0.01	1.68	1.64	1.66	6,573
14 Jun 12	1.67000 +0.00	1.70	1.60	1.67	29,684
13 Jun 12	1.67000 +0.01	1.69	1.64	1.69	4,688
12 Jun 12	1.66000 -0.05	1.74	1.62	1.74	23,406
11 Jun 12	1.71000 +0.00	1.77	1.65	1.69	48,308
08 Jun 12	1.71000 +0.06	1.71	1.63	1.65	49,023
07 Jun 12	1.65000 +0.02	1.65	1.60	1.63	7,006
06 Jun 12	1.63000 -0.01	1.66	1.58	1.66	21,463
05 Jun 12	1.64000 -0.03	1.67	1.59	1.65	21,341
04 Jun 12	1.67000 -0.05	1.71	1.63	1.71	17,531
01 Jun 12	1.72000 -0.01	1.75	1.70	1.73	41,903
31 May 12	1.73000 -0.01	1.76	1.71	1.74	18,559
30 May 12	1.74000 -0.02	1.75	1.71	1.75	21,563
29 May 12	1.76000 -0.01	1.77	1.71	1.76	15,261
28 May 12	1.77000 +0.04	1.77	1.72	1.75	17,509
25 May 12	1.73000 +0.05	1.86	1.67	1.70	184,127
24 May 12	1.68000 +0.03	1.72	1.62	1.65	38,756
23 May 12	1.65000 +0.00	1.79	1.60	1.63	129,095
22 May 12	1.65000 +0.05	1.73	1.62	1.62	70,149
21 May 12	1.60000 +0.02	1.60	1.52	1.56	34,518
18 May 12	1.58000 -0.07	1.65	1.58	1.61	25,799
17 May 12	1.65000 +0.01	1.66	1.60	1.63	31,807
16 May 12	1.64000 -0.07	1.69	1.60	1.69	76,180
15 May 12	1.71000 +0.00	1.74	1.70	1.71	14,807
14 May 12	1.71000 -0.08	1.76	1.67	1.74	65,251
11 May 12	1.79000 +0.02	2.00	1.78	1.88	236,558
10 May 12	1.77000 -0.03	1.84	1.76	1.84	58,184
09 May 12	1.80000 +0.05	1.80	1.73	1.80	21,044
08 May 12	1.75000 -0.05	1.82	1.74	1.79	22,885
07 May 12	1.80000 +0.07	1.85	1.63	1.78	109,064
04 May 12	1.73000 -0.13	2.06	1.71	1.89	377,231
03 May 12	1.86000 -0.21	1.99	1.80	1.99	181,384
02 May 12	2.07000 -0.01	2.13	2.03	2.07	39,178
30 Apr 12	2.08000 -0.02	2.19	2.08	2.19	20,754
27 Apr 12	2.10000 +0.00	2.30	2.05	2.12	53,556
26 Apr 12	2.10000 -0.07	2.17	2.03	2.13	41,191
25 Apr 12	2.17000 +0.00	2.24	2.03	2.18	165,763
24 Apr 12	2.17000 -0.07	2.24	2.07	2.22	77,225
23 Apr 12	2.24000 -0.11	2.42	2.01	2.39	162,173
20 Apr 12	2.35000 +0.28	2.59	2.06	2.09	338,379
19 Apr 12	2.07000 +0.01	2.10	2.00	2.06	20,076
18 Apr 12	2.06000 -0.06	2.12	1.99	2.10	36,847
17 Apr 12	2.12000 +0.06	2.12	1.95	2.02	85,877
16 Apr 12	2.06000 -0.12	2.15	2.03	2.14	116,913
13 Apr 12	2.18000 -0.13	2.30	2.13	2.30	92,642
12 Apr 12	2.31000 +0.10	2.65	2.28	2.65	622,468
11 Apr 12	2.21000 -0.05	2.32	2.15	2.27	63,634
10 Apr 12	2.26000 -0.13	2.40	2.21	2.33	115,072
05 Apr 12	2.39000 -0.03	2.47	2.24	2.39	93,547
04 Apr 12	2.42000 -0.05	2.82	2.39	2.65	240,551
03 Apr 12	2.47000 -0.07	2.54	2.45	2.51	50,081
02 Apr 12	2.54000 -0.01	2.60	2.45	2.60	36,502
30 Mar 12	2.55010 +0.07	2.69	2.46	2.46	77,654
29 Mar 12	2.48000 -0.06	2.56	2.47	2.56	50,707
28 Mar 12	2.54000 -0.06	2.64	2.52	2.64	51,365
27 Mar 12	2.60000 +0.00	2.70	2.59	2.63	32,873
26 Mar 12	2.60000 +0.05	2.60	2.50	2.59	27,501
23 Mar 12	2.55010 -0.10	2.64	2.40	2.62	72,637
22 Mar 12	2.65000 -0.05	2.73	2.56	2.72	78,887
21 Mar 12	2.70000 -0.05	2.80	2.62	2.77	103,322
20 Mar 12	2.75000 +0.08	2.88	2.71	2.88	180,979
19 Mar 12	2.67000 +0.02	3.10	2.62	2.71	870,064
16 Mar 12	2.65000 +0.11	2.78	2.55	2.55	197,187
15 Mar 12	2.54000 -0.04	2.59	2.54	2.59	19,189
14 Mar 12	2.58000 +0.04	2.63	2.52	2.53	70,737
13 Mar 12	2.54000 -0.06	2.65	2.50	2.59	66,413
12 Mar 12	2.60000 -0.03	2.69	2.57	2.63	23,180
09 Mar 12	2.63000 -0.02	2.70	2.61	2.70	13,974
08 Mar 12	2.65000 +0.00	2.78	2.56	2.75	37,299
07 Mar 12	2.65000 -0.04	2.73	2.61	2.71	25,108
06 Mar 12	2.69000 -0.13	2.81	2.63	2.80	30,823
05 Mar 12	2.82000 +0.02	2.82	2.76	2.79	35,934
02 Mar 12	2.80000 +0.03	2.84	2.73	2.80	76,147
01 Mar 12	2.77000 +0.20	2.99	2.60	2.64	330,564
29 Feb 12	2.57010 -0.04	2.62	2.55	2.60	39,494
28 Feb 12	2.61000 -0.04	2.65	2.58	2.63	26,547
27 Feb 12	2.65000 -0.03	2.70	2.59	2.70	45,179
24 Feb 12	2.68000 -0.01	2.72	2.64	2.69	19,512
23 Feb 12	2.69000 -0.06	2.81	2.61	2.79	93,079
22 Feb 12	2.75000 +0.01	2.78	2.70	2.78	14,862
21 Feb 12	2.74000 +0.00	2.79	2.68	2.79	35,216
20 Feb 12	2.74000 +0.01	2.85	2.70	2.77	58,003
17 Feb 12	2.73000 +0.03	2.84	2.67	2.70	53,345
16 Feb 12	2.70000 -0.05	2.74	2.62	2.74	65,840
15 Feb 12	2.75000 -0.02	2.78	2.70	2.72	18,084
14 Feb 12	2.77000 -0.05	2.88	2.70	2.88	60,288
13 Feb 12	2.82000 +0.07	2.93	2.75	2.85	117,145
10 Feb 12	2.75000 -0.02	2.87	2.63	2.78	111,185
09 Feb 12	2.77000 -0.18	2.98	2.68	2.98	306,368
08 Feb 12	2.95000 +0.01	3.27	2.86	3.16	1,307,272
07 Feb 12	2.94000 +0.01	3.05	2.75	2.95	218,457
06 Feb 12	2.93000 -0.52	3.58	2.80	3.58	777,745
03 Feb 12	3.45000 +1.57	3.87	2.29	2.33	1,505,261
02 Feb 12	1.88000 +0.08	1.90	1.79	1.90	15,643
01 Feb 12	1.80000 -0.03	1.97	1.80	1.85	14,309
31 Jan 12	1.83000 +0.01	2.04	1.75	1.82	50,058
30 Jan 12	1.82000 -0.02	1.85	1.77	1.80	7,782
27 Jan 12	1.84000 -0.01	1.90	1.76	1.85	5,241
26 Jan 12	1.85000 +0.07	1.85	1.70	1.78	12,795
25 Jan 12	1.78000 -0.04	1.84	1.75	1.82	10,127
24 Jan 12	1.82000 +0.08	1.90	1.73	1.74	20,655
23 Jan 12	1.74000 -0.01	1.75	1.65	1.69	3,802
20 Jan 12	1.75000 -0.02	1.76	1.69	1.76	8,164
19 Jan 12	1.77000 +0.04	1.86	1.70	1.73	14,204
18 Jan 12	1.73000 -0.10	1.87	1.68	1.83	26,478
17 Jan 12	1.83000 -0.14	1.97	1.80	1.97	21,844
16 Jan 12	1.97000 +0.16	1.99	1.81	1.89	12,646
13 Jan 12	1.81000 -0.18	2.05	1.80	1.99	52,855
12 Jan 12	1.99000 +0.00	2.08	1.96	2.03	36,047
11 Jan 12	1.99000 -0.03	2.13	1.91	2.04	91,637
10 Jan 12	2.02000 +0.14	2.35	1.88	1.88	112,934
09 Jan 12	1.88000 +0.13	1.89	1.72	1.75	9,348
06 Jan 12	1.75000 +0.08	1.79	1.67	1.67	8,206
05 Jan 12	1.67000 -0.05	1.72	1.62	1.72	5,828
04 Jan 12	1.72000 -0.01	1.72	1.62	1.71	6,443
03 Jan 12	1.73000 +0.01	1.73	1.72	1.72	380
02 Jan 12	1.72000 +0.10	1.75	1.53	1.64	11,235
30 Dec 11	1.62000 +0.03	1.62	1.53	1.59	3,266
29 Dec 11	1.59000 -0.03	1.61	1.48	1.61	5,662
28 Dec 11	1.62000 +0.02	1.62	1.59	1.59	209
27 Dec 11	1.60000 +0.06	1.60	1.47	1.55	6,186
23 Dec 11	1.54010 +0.00	1.64	1.45	1.54	6,300
22 Dec 11	1.54010 -0.08	1.62	1.47	1.62	5,583
21 Dec 11	1.62000 +0.29	1.81	1.32	1.32	133,827
20 Dec 11	1.33000 +0.05	1.39	1.27	1.31	14,621
19 Dec 11	1.28000 -0.05	1.33	1.24	1.32	13,904
16 Dec 11	1.33000 -0.06	1.39	1.26	1.39	8,637
15 Dec 11	1.39000 -0.01	1.42	1.35	1.40	5,073
14 Dec 11	1.40000 -0.02	1.40	1.36	1.39	11,677
13 Dec 11	1.42000 -0.02	1.42	1.37	1.42	7,171
12 Dec 11	1.44000 -0.02	1.45	1.37	1.45	39,329
09 Dec 11	1.46000 -0.02	1.50	1.43	1.48	26,169
08 Dec 11	1.48000 +0.02	1.48	1.38	1.46	33,591
07 Dec 11	1.46000 +0.09	1.50	1.37	1.37	10,718
06 Dec 11	1.37000 -0.07	1.40	1.33	1.39	8,582
05 Dec 11	1.44000 -0.04	1.49	1.37	1.45	17,426
02 Dec 11	1.48000 +0.08	1.58	1.39	1.40	79,609
01 Dec 11	1.40000 +0.01	1.40	1.39	1.39	1,562
30 Nov 11	1.39000 +0.03	1.39	1.30	1.35	19,972
29 Nov 11	1.36000 -0.05	1.46	1.20	1.46	12,750
28 Nov 11	1.41000 +0.04	1.45	1.35	1.45	4,134
25 Nov 11	1.37000 +0.12	1.52	1.36	1.37	30,219
24 Nov 11	1.25000 +0.02	1.28	1.20	1.23	5,448
23 Nov 11	1.23000 +0.03	1.30	1.23	1.25	13,382
22 Nov 11	1.20000 -0.15	1.29	1.20	1.29	8,264
21 Nov 11	1.35000 -0.01	1.36	1.18	1.36	2,654
18 Nov 11	1.36000 -0.05	1.41	1.30	1.41	6,693
17 Nov 11	1.41000 -0.09	1.50	1.35	1.49	24,863
16 Nov 11	1.50000 +0.00	1.50	1.48	1.48	199
15 Nov 11	1.50000 -0.03	1.52	1.50	1.51	2,654
14 Nov 11	1.53010 +0.04	1.53	1.47	1.52	19,347
11 Nov 11	1.49000 +0.00	1.50	1.46	1.46	3,580
10 Nov 11	1.49000 +0.06	1.54	1.39	1.43	8,177
09 Nov 11	1.43000 -0.12	1.54	1.40	1.53	9,146
08 Nov 11	1.55000 -0.01	1.56	1.46	1.54	3,180
07 Nov 11	1.56000 -0.02	1.58	1.50	1.57	2,425
04 Nov 11	1.58000 -0.01	1.59	1.54	1.59	1,406
03 Nov 11	1.59000 -0.01	1.59	1.59	1.59	1,270
02 Nov 11	1.60000 +0.00	1.70	1.53	1.70	17,944
01 Nov 11	1.60000 -0.12	1.76	1.58	1.72	14,685
31 Oct 11	1.72000 -0.08	1.85	1.70	1.80	7,243
28 Oct 11	1.80000 -0.05	1.95	1.76	1.85	9,309
27 Oct 11	1.85000 +0.02	1.90	1.76	1.83	3,223
26 Oct 11	1.83000 -0.02	1.88	1.78	1.88	2,675
25 Oct 11	1.85000 -0.04	1.89	1.80	1.87	4,254
24 Oct 11	1.89000 -0.01	1.90	1.88	1.90	4,976
21 Oct 11	1.90000 +0.06	1.90	1.84	1.84	4,111
20 Oct 11	1.84000 -0.04	1.92	1.80	1.88	19,717
19 Oct 11	1.88000 +0.03	1.88	1.81	1.84	1,874
18 Oct 11	1.85000 +0.00	1.85	1.83	1.84	647
17 Oct 11	1.85000 -0.03	1.93	1.85	1.87	4,475
14 Oct 11	1.88000 -0.02	1.93	1.85	1.90	4,449
13 Oct 11	1.90000 +0.00	1.94	1.86	1.90	13,551
12 Oct 11	1.90000 -0.01	1.92	1.90	1.92	3,023
11 Oct 11	1.91000 -0.11	2.00	1.83	1.99	44,666
10 Oct 11	2.02000 -0.03	2.07	1.99	2.07	9,165
07 Oct 11	2.05000 +0.07	2.10	2.01	2.05	21,966
06 Oct 11	1.98000 -0.09	2.09	1.91	2.07	6,968
05 Oct 11	2.07000 -0.18	2.27	1.90	2.27	29,287
04 Oct 11	2.25000 -0.02	2.27	2.15	2.26	5,949
03 Oct 11	2.27000 -0.05	2.30	2.19	2.29	3,202
30 Sep 11	2.32000 +0.07	2.38	2.24	2.24	3,553
29 Sep 11	2.25000 +0.00	2.35	2.16	2.25	5,484
28 Sep 11	2.25000 -0.07	2.35	2.15	2.20	21,939
27 Sep 11	2.32000 +0.03	2.50	2.29	2.29	90,207
26 Sep 11	2.29000 +0.02	2.30	2.21	2.25	1,678
23 Sep 11	2.27000 -0.01	2.28	2.18	2.28	8,741
22 Sep 11	2.28000 -0.12	2.38	2.20	2.38	11,850
21 Sep 11	2.40000 -0.04	2.42	2.38	2.42	2,349
20 Sep 11	2.44000 +0.00	2.44	2.40	2.44	4,163
19 Sep 11	2.44000 -0.05	2.45	2.43	2.45	787
16 Sep 11	2.49000 +0.05	2.50	2.40	2.44	19,509
15 Sep 11	2.44000 -0.05	2.49	2.35	2.49	3,032
14 Sep 11	2.49000 +0.09	2.50	2.32	2.40	4,366
13 Sep 11	2.40000 -0.03	2.50	2.31	2.50	7,255
12 Sep 11	2.43000 -0.06	2.52	2.30	2.49	5,242
09 Sep 11	2.49000 -0.01	2.51	2.45	2.49	3,447
08 Sep 11	2.50000 -0.10	2.63	2.45	2.60	13,342
07 Sep 11	2.60000 -0.04	2.78	2.56	2.64	11,611
06 Sep 11	2.64000 +0.00	2.70	2.55	2.70	2,141
05 Sep 11	2.64000 +0.03	2.65	2.56	2.59	5,545
02 Sep 11	2.61000 -0.12	2.72	2.56	2.72	1,125
01 Sep 11	2.73000 +0.01	2.75	2.70	2.72	407
31 Aug 11	2.72000 +0.02	2.73	2.70	2.70	1,614
30 Aug 11	2.70000 -0.10	2.78	2.65	2.78	3,539
29 Aug 11	2.80000 +0.12	2.80	2.68	2.68	3,184
26 Aug 11	2.68000 +0.06	2.68	2.60	2.60	95
25 Aug 11	2.62000 +0.00	2.80	2.61	2.61	13,099
24 Aug 11	2.62000 -0.01	2.62	2.52	2.62	5,755
23 Aug 11	2.63000 +0.08	2.69	2.55	2.55	11,657
22 Aug 11	2.55010 -0.12	2.68	2.54	2.67	2,642
19 Aug 11	2.67000 -0.16	2.74	2.59	2.73	10,038
18 Aug 11	2.83000 -0.07	2.89	2.66	2.89	2,628
17 Aug 11	2.90000 +0.05	2.92	2.66	2.84	5,287
16 Aug 11	2.85000 +0.15	2.95	2.64	2.69	30,301
15 Aug 11	2.70000 +0.05	2.70	2.70	2.70	386
12 Aug 11	2.65000 +0.06	2.69	2.46	2.59	4,785
11 Aug 11	2.59000 -0.03	2.65	2.45	2.57	5,274
10 Aug 11	2.62000 -0.02	2.73	2.50	2.62	11,466
09 Aug 11	2.64000 +0.09	2.74	2.55	2.74	3,173
08 Aug 11	2.55010 -0.21	2.74	2.36	2.48	9,672
05 Aug 11	2.76000 +0.01	2.82	2.55	2.75	1,036
04 Aug 11	2.75000 +0.03	3.06	2.62	2.99	2,564
03 Aug 11	2.72000 -0.11	2.75	2.55	2.55	8,214
02 Aug 11	2.83000 -0.10	2.93	2.76	2.91	14,050
01 Aug 11	2.93000 -0.19	3.27	2.83	3.14	41,761
29 Jul 11	3.12000 -0.16	3.27	3.05	3.20	7,152
28 Jul 11	3.28000 -0.10	3.47	3.28	3.38	2,029
27 Jul 11	3.38000 +0.00	3.44	3.36	3.38	2,735
26 Jul 11	3.38000 +0.00	3.44	3.36	3.38	9,372
25 Jul 11	3.38000 -0.06	3.56	3.38	3.56	2,630
22 Jul 11	3.44000 -0.05	3.50	3.32	3.49	10,003
21 Jul 11	3.49000 -0.07	3.52	3.35	3.52	7,682
20 Jul 11	3.56000 +0.05	3.58	3.50	3.51	8,169
19 Jul 11	3.51000 -0.05	3.56	3.32	3.56	7,828
18 Jul 11	3.56000 -0.20	3.74	3.31	3.65	10,949
15 Jul 11	3.76000 -0.09	3.84	3.71	3.80	2,379
14 Jul 11	3.85000 +0.00	3.85	3.80	3.85	797
13 Jul 11	3.85000 -0.14	4.00	3.76	3.99	16,044
12 Jul 11	3.99000 +0.05	4.00	3.72	3.95	13,216
11 Jul 11	3.94000 -0.03	4.09	3.85	3.99	15,611
08 Jul 11	3.97000 -0.02	4.00	3.97	3.99	6,192
07 Jul 11	3.99000 -0.02	4.09	3.95	4.02	22,679
06 Jul 11	4.01000 +0.01	4.07	3.96	4.00	19,289
05 Jul 11	4.00000 +0.10	4.09	3.81	3.91	37,905
04 Jul 11	3.90000 +0.10	3.95	3.80	3.80	3,781
01 Jul 11	3.80000 -0.08	3.94	3.75	3.94	5,291
30 Jun 11	3.88000 +0.13	3.88	3.72	3.75	1,505
29 Jun 11	3.75000 +0.11	3.79	3.61	3.67	5,464
28 Jun 11	3.64000 -0.14	3.79	3.61	3.78	7,503
27 Jun 11	3.78000 -0.01	3.89	3.64	3.79	5,905
24 Jun 11	3.79000 -0.09	3.93	3.75	3.88	12,591
23 Jun 11	3.88000 -0.03	3.94	3.85	3.90	6,528
22 Jun 11	3.91000 -0.03	3.94	3.85	3.90	4,532
21 Jun 11	3.94000 +0.09	4.00	3.85	3.85	24,452
20 Jun 11	3.85000 -0.03	3.88	3.71	3.88	20,825
17 Jun 11	3.88000 +0.38	4.38	3.49	3.49	253,403
16 Jun 11	3.50000 +0.00	3.50	3.39	3.50	2,541
15 Jun 11	3.50000 -0.19	3.68	3.50	3.68	3,267
14 Jun 11	3.69000 -0.01	3.80	3.50	3.64	11,264
13 Jun 11	3.70000 -0.10	3.83	3.60	3.80	10,913
10 Jun 11	3.80000 -0.08	3.84	3.78	3.84	1,936
09 Jun 11	3.88000 +0.08	3.88	3.80	3.80	53
08 Jun 11	3.80000 +0.00	3.80	3.80	3.80	157
07 Jun 11	3.80000 -0.04	3.88	3.70	3.80	8,299
06 Jun 11	3.84000 -0.04	3.89	3.75	3.77	1,949
03 Jun 11	3.88000 +0.08	3.89	3.76	3.80	2,211
02 Jun 11	3.80000 -0.09	4.05	3.75	3.89	39,469
01 Jun 11	3.89000 +0.05	3.89	3.84	3.84	677
31 May 11	3.84000 -0.01	3.85	3.80	3.85	2,477
30 May 11	3.85000 +0.00	3.85	3.75	3.85	2,085
27 May 11	3.85000 -0.02	3.86	3.75	3.86	3,044
26 May 11	3.87000 +0.02	3.87	3.80	3.80	478
25 May 11	3.85000 -0.02	3.87	3.71	3.87	6,824
24 May 11	3.87000 +0.00	3.87	3.86	3.87	2,602
23 May 11	3.87000 +0.12	3.90	3.76	3.90	1,269
20 May 11	3.75000 -0.18	4.29	3.75	3.93	107,051
19 May 11	3.93000 -0.01	3.93	3.87	3.92	422
18 May 11	3.94000 -0.03	3.96	3.86	3.96	417
17 May 11	3.97000 +0.00	3.97	3.97	3.97	53
16 May 11	3.97000 +0.00	3.98	3.83	3.88	4,115
13 May 11	3.97000 +0.03	3.97	3.87	3.94	897
12 May 11	3.94000 -0.02	3.94	3.86	3.94	1,042
11 May 11	3.96000 -0.01	3.96	3.96	3.96	105
10 May 11	3.97000 +0.00	3.97	3.83	3.97	1,304
09 May 11	3.97000 +0.03	3.97	3.93	3.93	105
06 May 11	3.94000 -0.01	3.98	3.85	3.90	1,829
05 May 11	3.95000 -0.03	3.99	3.84	3.99	2,748
04 May 11	3.98000 +0.08	3.98	3.90	3.90	6,899
03 May 11	3.90000 +0.00	3.90	3.82	3.90	5,317
02 May 11	3.90000 -0.10	3.98	3.88	3.92	4,039
29 Apr 11	4.00000 -0.09	4.09	3.92	4.09	5,371
28 Apr 11	4.09000 -0.05	4.15	4.00	4.04	2,187
27 Apr 11	4.14000 -0.06	4.18	4.05	4.17	2,280
26 Apr 11	4.20000 -0.09	4.20	3.80	4.15	15,936
21 Apr 11	4.29000 -0.03	4.30	4.20	4.29	2,888
20 Apr 11	4.32000 -0.11	4.43	4.25	4.43	3,925
19 Apr 11	4.43000 -0.04	4.47	4.22	4.47	10,054
18 Apr 11	4.47000 -0.05	4.50	4.41	4.50	2,606
15 Apr 11	4.52000 +0.00	4.52	4.47	4.51	4,028
14 Apr 11	4.52000 +0.00	4.55	4.40	4.52	5,297
13 Apr 11	4.52000 +0.02	4.53	4.40	4.41	2,608
12 Apr 11	4.50000 -0.06	4.56	4.41	4.50	4,236
11 Apr 11	4.56000 -0.01	4.56	4.41	4.55	2,035
08 Apr 11	4.57000 +0.00	4.57	4.41	4.42	1,884
07 Apr 11	4.57000 +0.00	4.57	4.33	4.55	749
06 Apr 11	4.57000 -0.01	4.57	4.57	4.57	105
05 Apr 11	4.58000 +0.07	4.58	4.51	4.51	1,333
04 Apr 11	4.51000 -0.09	4.60	4.42	4.59	3,175
01 Apr 11	4.60010 +0.00	4.60	4.45	4.60	5,263
31 Mar 11	4.60010 +0.00	4.60	4.53	4.59	1,876
30 Mar 11	4.60010 +0.02	4.60	4.43	4.57	67,358
29 Mar 11	4.58000 +0.00	4.58	4.51	4.58	6,393
28 Mar 11	4.58000 -0.02	4.60	4.51	4.51	7,362
25 Mar 11	4.60010 +0.31	4.72	4.28	4.28	54,982
24 Mar 11	4.29000 +0.00	4.30	4.20	4.29	11,491
23 Mar 11	4.29000 +0.00	4.30	4.20	4.24	2,715
22 Mar 11	4.29000 -0.05	4.38	4.20	4.38	1,615
21 Mar 11	4.34000 -0.03	4.38	4.19	4.37	17,908
18 Mar 11	4.37000 -0.03	4.67	4.18	4.59	35,273
17 Mar 11	4.40000 +0.21	5.00	4.36	4.86	48,619
16 Mar 11	4.19000 +0.14	4.19	4.00	4.05	5,021
15 Mar 11	4.05000 -0.37	4.57	4.00	4.42	13,107
14 Mar 11	4.42000 -0.13	4.49	4.32	4.32	3,643
11 Mar 11	4.55000 +0.04	4.63	4.42	4.43	3,566
10 Mar 11	4.51000 -0.29	4.75	4.45	4.75	10,741
09 Mar 11	4.80000 -0.16	4.86	4.75	4.76	8,722
08 Mar 11	4.96000 -0.02	5.00	4.77	4.90	3,695
07 Mar 11	4.98000 +0.03	5.15	4.86	5.09	10,363
04 Mar 11	4.95000 -0.35	5.60	4.66	5.50	88,536
03 Mar 11	5.30000 +1.14	5.93	4.10	4.10	104,612
02 Mar 11	4.16000 -0.02	4.21	4.10	4.21	846
01 Mar 11	4.18000 +0.24	4.22	4.00	4.00	11,909
28 Feb 11	3.94000 +0.08	3.99	3.86	3.86	1,043
25 Feb 11	3.86000 -0.13	3.99	3.86	3.98	2,779
24 Feb 11	3.99000 +0.00	3.99	3.99	3.99	105
23 Feb 11	3.99000 -0.04	4.01	3.93	4.01	2,097
22 Feb 11	4.03000 -0.01	4.03	3.94	4.03	793
21 Feb 11	4.04000 +0.00	4.05	3.94	4.04	1,645
18 Feb 11	4.04000 -0.03	4.06	3.91	4.06	5,940
17 Feb 11	4.07000 -0.01	4.07	4.00	4.06	396
16 Feb 11	4.08000 +0.03	4.09	3.95	4.04	5,191
15 Feb 11	4.05000 -0.07	4.12	4.00	4.12	2,876
14 Feb 11	4.12000 -0.07	4.18	4.12	4.18	344
11 Feb 11	4.19000 -0.04	4.23	4.11	4.23	605
10 Feb 11	4.23000 +0.09	4.29	4.23	4.29	896
09 Feb 11	4.14000 +0.00	4.14	4.14	4.14	1
08 Feb 11	4.14000 -0.09	4.23	4.06	4.23	11,622
07 Feb 11	4.23000 -0.09	4.29	4.20	4.29	555
04 Feb 11	4.32000 +0.03	4.32	4.28	4.28	345
03 Feb 11	4.29000 +0.11	4.29	4.20	4.20	1,596
02 Feb 11	4.18000 +0.00	4.18	4.18	4.18	1
01 Feb 11	4.18000 -0.05	4.23	4.12	4.23	5,750
31 Jan 11	4.23000 +0.05	4.29	4.23	4.29	853
28 Jan 11	4.18000 +0.00	4.18	4.15	4.18	7,128
27 Jan 11	4.18000 -0.01	4.19	4.07	4.19	3,136
26 Jan 11	4.19000 -0.09	4.28	4.03	4.28	17,177
25 Jan 11	4.28000 +0.01	4.28	4.27	4.27	105
24 Jan 11	4.27000 +0.02	4.28	4.17	4.25	1,134
21 Jan 11	4.25000 +0.10	4.25	4.17	4.17	1,146
20 Jan 11	4.15000 -0.14	4.28	4.07	4.28	4,812
19 Jan 11	4.29000 +0.04	4.33	4.15	4.33	2,709
18 Jan 11	4.25000 -0.18	4.42	4.22	4.42	4,920
17 Jan 11	4.43000 +0.05	4.43	4.43	4.43	107
14 Jan 11	4.38000 +0.03	4.39	4.35	4.35	1,610
13 Jan 11	4.35000 -0.04	4.43	4.28	4.39	1,768
12 Jan 11	4.39000 -0.04	4.42	4.23	4.42	2,995
11 Jan 11	4.43000 +0.08	4.43	4.25	4.34	2,158
10 Jan 11	4.35000 -0.09	4.40	4.35	4.40	2,238
07 Jan 11	4.44000 +0.16	4.56	4.30	4.31	14,060
06 Jan 11	4.28000 +0.11	4.30	4.14	4.17	1,994
05 Jan 11	4.17000 -0.02	4.23	4.17	4.23	2,129
04 Jan 11	4.19000 +0.01	4.25	4.10	4.19	2,275
03 Jan 11	4.18000 +0.03	4.35	4.07	4.35	43,783
31 Dec 10	4.15000 -0.05	4.34	4.15	4.20	1,587
30 Dec 10	4.20000 +0.00	4.32	4.20	4.20	1,147
29 Dec 10	4.20000 -0.19	4.39	4.09	4.39	7,374
28 Dec 10	4.39000 -0.11	4.48	4.20	4.48	18,999
27 Dec 10	4.50000 -0.07	4.60	4.39	4.50	5,026
24 Dec 10	4.57000 +0.07	4.59	4.37	4.50	18,505
23 Dec 10	4.50000 -0.12	4.65	4.36	4.50	10,383
22 Dec 10	4.62000 -0.02	4.64	4.50	4.63	4,720
21 Dec 10	4.64000 -0.13	4.74	4.58	4.61	3,821
20 Dec 10	4.77000 -0.02	4.92	4.60	4.80	11,409
17 Dec 10	4.79000 -0.07	4.79	4.63	4.79	1,799
16 Dec 10	4.86000 +0.00	4.89	4.86	4.89	765
15 Dec 10	4.86000 +0.04	4.88	4.85	4.88	311
14 Dec 10	4.82000 -0.11	4.92	4.62	4.92	9,992
13 Dec 10	4.93000 +0.03	4.96	4.77	4.90	20,681
10 Dec 10	4.90000 -0.05	4.94	4.80	4.94	480
09 Dec 10	4.95000 +0.06	4.95	4.89	4.89	1,562
08 Dec 10	4.89000 -0.05	4.95	4.76	4.94	1,761
07 Dec 10	4.94000 -0.01	5.00	4.72	4.94	135,445
06 Dec 10	4.95000 +0.02	4.95	4.88	4.95	1,100
03 Dec 10	4.93000 -0.02	4.94	4.84	4.94	1,249
02 Dec 10	4.95000 -0.03	4.97	4.95	4.97	125
01 Dec 10	4.98000 -0.02	4.98	4.98	4.98	1
30 Nov 10	5.00000 +0.00	5.00	4.86	4.95	703
29 Nov 10	5.00000 +0.01	5.00	4.85	4.99	1,604
26 Nov 10	4.99000 +0.03	5.00	4.86	4.99	2,152
25 Nov 10	4.96000 -0.04	4.99	4.86	4.99	1,224
24 Nov 10	5.00000 +0.00	5.09	4.85	4.99	2,886
23 Nov 10	5.00000 -0.09	5.01	4.95	5.01	1,707
22 Nov 10	5.09000 -0.03	5.09	4.90	5.00	3,557
19 Nov 10	5.12000 +0.13	5.20	4.84	4.98	7,010
18 Nov 10	4.99000 +0.00	4.99	4.99	4.99	1
17 Nov 10	4.99000 -0.01	4.99	4.95	4.95	563
16 Nov 10	5.00000 -0.04	5.00	4.95	5.00	2,171
15 Nov 10	5.04000 -0.01	5.05	4.80	4.95	1,396
12 Nov 10	5.05000 -0.04	5.09	4.82	5.09	1,647
11 Nov 10	5.09000 -0.08	5.17	4.85	5.17	6,970
10 Nov 10	5.17000 -0.02	5.18	5.00	5.18	1,500
09 Nov 10	5.19000 -0.04	5.22	4.92	5.22	4,511
08 Nov 10	5.23000 +0.09	5.24	5.05	5.11	1,325
05 Nov 10	5.14000 +0.15	5.19	4.90	4.99	1,973
04 Nov 10	4.99000 -0.10	5.08	4.75	4.88	10,483
03 Nov 10	5.09000 -0.01	5.10	4.80	5.00	8,816
02 Nov 10	5.10000 -0.10	5.33	4.86	5.20	11,425
01 Nov 10	5.20000 -0.17	5.37	5.12	5.37	2,321
29 Oct 10	5.37000 +0.15	5.38	5.12	5.14	5,812
28 Oct 10	5.22000 -0.28	5.50	5.01	5.50	11,175
27 Oct 10	5.50000 -0.09	5.59	5.39	5.58	3,751
26 Oct 10	5.59000 -0.11	5.67	5.45	5.67	7,810
25 Oct 10	5.70000 -0.07	5.97	5.52	5.76	9,493
22 Oct 10	5.77000 -0.04	5.77	5.75	5.77	796
21 Oct 10	5.81000 -0.08	5.86	5.70	5.86	677
20 Oct 10	5.89000 -0.01	5.93	5.70	5.90	3,383
19 Oct 10	5.90000 +0.00	5.90	5.90	5.90	1
18 Oct 10	5.90000 +0.01	5.97	5.80	5.80	459
15 Oct 10	5.89000 +0.09	5.91	5.71	5.80	11,831
14 Oct 10	5.80000 -0.10	5.90	5.76	5.90	2,072
13 Oct 10	5.90000 -0.08	5.98	5.78	5.98	12,799
12 Oct 10	5.98000 -0.02	5.98	5.95	5.98	417
11 Oct 10	6.00000 -0.06	6.06	5.88	6.06	3,456
08 Oct 10	6.06000 +0.10	6.09	5.92	5.96	10,870
07 Oct 10	5.96000 -0.01	6.05	5.95	5.97	1,765
06 Oct 10	5.97000 -0.14	6.12	5.96	6.12	3,396
05 Oct 10	6.11000 -0.04	6.15	5.91	6.15	5,454
04 Oct 10	6.15000 -0.01	6.15	5.70	6.15	5,089
01 Oct 10	6.16000 -0.01	6.19	6.05	6.17	3,908
30 Sep 10	6.17000 +0.00	6.17	6.05	6.17	22,195
29 Sep 10	6.17000 +0.00	6.17	6.09	6.16	20,712
28 Sep 10	6.17000 +0.00	6.18	6.13	6.13	204
27 Sep 10	6.17000 +0.04	6.18	6.11	6.18	1,521
24 Sep 10	6.13000 -0.02	6.25	6.11	6.20	8,835
23 Sep 10	6.15000 -0.11	6.19	6.11	6.15	2,865
22 Sep 10	6.26000 +0.06	6.26	6.13	6.20	18,327
21 Sep 10	6.20000 -0.05	6.29	6.06	6.20	86,793
20 Sep 10	6.25000 +0.35	6.69	6.20	6.22	35,074
17 Sep 10	5.90000 -0.06	5.95	5.90	5.94	1,312
16 Sep 10	5.96000 +0.00	5.96	5.96	5.96	1
15 Sep 10	5.96000 +0.00	5.96	5.96	5.96	1
14 Sep 10	5.96000 +0.00	5.96	5.96	5.96	1
13 Sep 10	5.96000 +0.02	5.96	5.80	5.88	397
10 Sep 10	5.94000 -0.06	6.00	5.90	6.00	2,022
09 Sep 10	6.00000 +0.12	6.40	5.91	5.91	10,958
08 Sep 10	5.88000 +0.08	5.89	5.75	5.80	456
07 Sep 10	5.80000 +0.00	5.80	5.75	5.80	6,782
06 Sep 10	5.80000 +0.00	5.80	5.70	5.80	1,479
03 Sep 10	5.80000 +0.03	5.80	5.77	5.78	157
02 Sep 10	5.77000 -0.02	5.79	5.76	5.79	438
01 Sep 10	5.79000 -0.01	5.81	5.79	5.80	2,457
31 Aug 10	5.80000 +0.02	5.80	5.71	5.79	2,562
30 Aug 10	5.78000 +0.00	5.79	5.78	5.79	47
27 Aug 10	5.78000 -0.01	5.78	5.77	5.77	61
26 Aug 10	5.79000 +0.03	5.79	5.76	5.76	1,146
25 Aug 10	5.76000 -0.02	5.78	5.65	5.78	920
24 Aug 10	5.78000 +0.00	5.78	5.70	5.76	1,585
23 Aug 10	5.78000 -0.01	5.78	5.71	5.77	5,212
20 Aug 10	5.79000 +0.00	5.79	5.79	5.79	105
19 Aug 10	5.79000 +0.04	5.89	5.72	5.76	4,111
18 Aug 10	5.75000 -0.10	5.89	5.75	5.85	13,163
17 Aug 10	5.85000 -0.04	5.85	5.72	5.84	294
16 Aug 10	5.89000 +0.01	5.91	5.80	5.88	278
13 Aug 10	5.88000 -0.01	5.89	5.65	5.89	1,468
12 Aug 10	5.89000 +0.00	5.90	5.65	5.89	2,576
11 Aug 10	5.89000 -0.02	5.89	5.63	5.89	660
10 Aug 10	5.91000 +0.01	5.91	5.80	5.90	547
09 Aug 10	5.90000 -0.01	5.90	5.90	5.90	1
06 Aug 10	5.91000 +0.00	5.91	5.91	5.91	1
05 Aug 10	5.91000 -0.02	5.92	5.80	5.92	588
04 Aug 10	5.93000 +0.08	5.93	5.66	5.80	1,207
03 Aug 10	5.85000 +0.00	5.85	5.85	5.85	1
02 Aug 10	5.85000 +0.00	5.85	5.85	5.85	1
30 Jul 10	5.85000 -0.09	5.85	5.85	5.85	833
29 Jul 10	5.94000 +0.15	5.94	5.79	5.79	6
28 Jul 10	5.79000 +0.00	5.80	5.57	5.79	3,008
27 Jul 10	5.79000 -0.11	5.90	5.79	5.90	105
26 Jul 10	5.90000 +0.00	5.90	5.90	5.90	1
23 Jul 10	5.90000 +0.11	5.90	5.75	5.79	418
22 Jul 10	5.79000 -0.12	5.89	5.60	5.88	7,400
21 Jul 10	5.91000 -0.07	5.99	5.71	5.99	588
20 Jul 10	5.98000 -0.01	5.98	5.98	5.98	53
19 Jul 10	5.99000 +0.14	5.99	5.85	5.85	53
16 Jul 10	5.85000 -0.15	6.00	5.85	6.00	521
15 Jul 10	6.00000 +0.00	6.00	6.00	6.00	105
14 Jul 10	6.00000 +0.02	6.00	5.98	5.98	209
13 Jul 10	5.98000 +0.06	5.98	5.92	5.92	1
12 Jul 10	5.92000 +0.07	5.99	5.92	5.99	994
09 Jul 10	5.85000 +0.00	5.85	5.70	5.71	1,538
08 Jul 10	5.85000 +0.00	5.85	5.84	5.84	1,146
07 Jul 10	5.85000 -0.05	5.90	5.85	5.90	313
06 Jul 10	5.90000 +0.00	5.90	5.89	5.89	709
05 Jul 10	5.90000 +0.10	5.90	5.62	5.79	417
02 Jul 10	5.80000 +0.15	5.80	5.60	5.80	5,457
01 Jul 10	5.65000 -0.15	5.89	5.61	5.80	403
30 Jun 10	5.80000 -0.09	5.90	5.80	5.89	417
29 Jun 10	5.89000 -0.01	5.89	5.89	5.89	313
28 Jun 10	5.90000 -0.04	5.90	5.90	5.90	105
25 Jun 10	5.94000 -0.01	5.94	5.94	5.94	1
24 Jun 10	5.95000 +0.00	5.95	5.95	5.95	1,374
23 Jun 10	5.95000 +0.00	5.95	5.94	5.94	105
22 Jun 10	5.95000 +0.01	5.95	5.94	5.94	261
21 Jun 10	5.94000 +0.00	5.94	5.94	5.94	313
18 Jun 10	5.94000 -0.02	5.94	5.73	5.94	402
17 Jun 10	5.96000 +0.11	6.00	5.80	5.85	1,973
16 Jun 10	5.85000 -0.05	5.89	5.85	5.89	1,511
15 Jun 10	5.90000 -0.09	5.99	5.85	5.99	683
14 Jun 10	5.99000 -0.05	6.00	5.86	6.00	766
11 Jun 10	6.04000 +0.08	6.04	5.73	5.96	714
10 Jun 10	5.96000 +0.01	5.96	5.95	5.96	625
09 Jun 10	5.95000 -0.05	5.99	5.95	5.99	175
08 Jun 10	6.00000 +0.00	6.09	5.99	6.00	563
07 Jun 10	6.00000 -0.10	6.10	6.00	6.00	948
04 Jun 10	6.10000 -0.08	6.14	6.00	6.14	1,707
03 Jun 10	6.18000 -0.02	6.20	6.00	6.00	532
02 Jun 10	6.20000 -0.05	6.24	6.20	6.24	105
01 Jun 10	6.25000 +0.25	6.25	6.00	6.00	139
31 May 10	6.00000 +0.10	6.00	5.90	5.90	67
28 May 10	5.90000 +0.00	5.90	5.90	5.90	1
27 May 10	5.90000 -0.01	5.91	5.90	5.91	364
26 May 10	5.91000 +0.19	5.91	5.72	5.73	188
25 May 10	5.72000 -0.06	5.73	5.60	5.73	1,631
24 May 10	5.78000 -0.10	5.88	5.78	5.88	573
21 May 10	5.88000 +0.18	5.88	5.70	5.70	316
20 May 10	5.70000 -0.20	5.92	5.70	5.90	2,131
19 May 10	5.90000 -0.11	6.01	5.80	6.01	3,125
18 May 10	6.01000 +0.00	6.01	5.80	6.01	3,777
17 May 10	6.01000 -0.02	6.15	6.01	6.02	1,484
14 May 10	6.03000 -0.11	6.15	6.03	6.15	1,999
13 May 10	6.14000 -0.15	6.28	6.10	6.28	1,747
12 May 10	6.29000 +0.09	6.29	6.10	6.11	2,843
11 May 10	6.20000 -0.10	6.44	6.12	6.30	1,151
10 May 10	6.30000 +0.01	6.59	6.30	6.59	313
07 May 10	6.29000 -0.19	6.48	6.10	6.48	2,355
06 May 10	6.48000 +0.09	6.50	6.20	6.39	7,994
05 May 10	6.39000 -0.18	6.54	6.12	6.54	3,504
04 May 10	6.57000 +0.06	6.69	6.24	6.51	2,931
03 May 10	6.51000 -0.05	6.77	6.37	6.37	2,405
30 Apr 10	6.56000 +0.28	7.00	6.28	6.28	29,148
29 Apr 10	6.28000 +0.13	6.29	6.10	6.29	584
28 Apr 10	6.15000 -0.22	6.29	6.05	6.29	254
27 Apr 10	6.37000 +0.18	6.37	6.02	6.19	344
26 Apr 10	6.19000 -0.10	6.28	6.05	6.28	2,886
23 Apr 10	6.29000 +0.09	6.30	6.10	6.20	1,605
22 Apr 10	6.20000 -0.10	6.49	6.20	6.27	1,307
21 Apr 10	6.30000 -0.14	6.44	6.15	6.43	5,520
20 Apr 10	6.44000 -0.03	6.49	6.32	6.47	1,302
19 Apr 10	6.47000 +0.04	6.50	6.31	6.50	1,049
16 Apr 10	6.43000 -0.01	6.56	6.30	6.36	1,154
15 Apr 10	6.44000 -0.13	6.58	6.35	6.58	2,052
14 Apr 10	6.57000 +0.07	6.57	6.36	6.51	682
13 Apr 10	6.50000 -0.14	6.62	6.32	6.62	2,117
12 Apr 10	6.64010 -0.03	6.64	6.35	6.60	3,294
09 Apr 10	6.67000 +0.00	6.68	6.59	6.68	2,327
08 Apr 10	6.67000 +0.01	6.69	6.40	6.66	937
07 Apr 10	6.66010 -0.02	6.66	6.66	6.66	147
06 Apr 10	6.68000 -0.01	6.69	6.31	6.69	1,808
01 Apr 10	6.69000 +0.09	6.69	6.58	6.58	1,388
31 Mar 10	6.60000 -0.14	6.70	6.22	6.70	1,978
30 Mar 10	6.74000 +0.04	6.74	6.50	6.70	706
29 Mar 10	6.70000 -0.16	6.77	6.60	6.77	4,059
26 Mar 10	6.86000 -0.05	6.87	6.70	6.87	5,432
25 Mar 10	6.91000 +0.00	6.91	6.42	6.90	5,214
24 Mar 10	6.91000 -0.08	7.00	6.85	7.00	992
23 Mar 10	6.99000 +0.00	7.00	6.85	6.99	5,269
22 Mar 10	6.99000 +0.09	7.00	6.91	7.00	2,314
19 Mar 10	6.90000 -0.09	7.01	6.90	7.00	5,292
18 Mar 10	6.99000 +0.15	7.15	6.84	6.84	9,623
17 Mar 10	6.84000 +0.22	7.20	6.67	6.67	9,100
16 Mar 10	6.62000 +0.05	6.64	6.50	6.56	2,821
15 Mar 10	6.57000 +0.17	6.60	6.40	6.45	8,730
12 Mar 10	6.40000 +0.01	6.49	6.20	6.39	5,960
11 Mar 10	6.39000 -0.05	6.40	6.21	6.28	3,843
10 Mar 10	6.44000 +0.15	6.44	6.02	6.28	1,951
09 Mar 10	6.29000 +0.07	6.65	6.15	6.21	10,451
08 Mar 10	6.22000 -0.08	6.29	5.99	6.29	740
05 Mar 10	6.30000 +0.30	6.30	5.99	6.00	469
04 Mar 10	6.00000 +0.01	6.00	5.98	5.99	2,207
03 Mar 10	5.99000 -0.03	6.00	5.99	5.99	10,121
02 Mar 10	6.02000 +0.02	6.02	6.00	6.00	6,608
01 Mar 10	6.00000 +0.10	6.00	5.60	6.00	1,622
26 Feb 10	5.90000 +0.03	5.90	5.73	5.88	395
25 Feb 10	5.87000 -0.12	5.99	5.70	5.99	1,971
24 Feb 10	5.99000 +0.00	5.99	5.98	5.98	324
23 Feb 10	5.99000 -0.16	6.15	5.90	6.15	4,572
22 Feb 10	6.15000 -0.06	6.21	6.15	6.21	183
19 Feb 10	6.21000 -0.12	6.33	6.04	6.33	1,236
18 Feb 10	6.33000 +0.13	6.44	6.03	6.20	1,000
17 Feb 10	6.20000 +0.06	6.20	6.15	6.16	2,692
16 Feb 10	6.14000 -0.02	6.31	6.03	6.10	2,905
15 Feb 10	6.16000 -0.14	6.30	6.15	6.30	677
12 Feb 10	6.30000 -0.25	6.55	6.20	6.55	3,106
11 Feb 10	6.55000 -0.16	6.60	6.55	6.59	497
10 Feb 10	6.71000 +0.14	6.71	6.57	6.57	209
09 Feb 10	6.57000 -0.12	6.68	6.40	6.68	2,580
08 Feb 10	6.69000 -0.03	6.70	6.45	6.69	2,440
05 Feb 10	6.72000 -0.14	6.86	6.65	6.86	2,189
04 Feb 10	6.86000 +0.06	6.99	6.60	6.72	9,557
03 Feb 10	6.80000 -0.19	7.10	6.80	7.10	6,728
02 Feb 10	6.99000 -0.01	6.99	6.90	6.97	745
01 Feb 10	7.00000 -0.09	7.00	6.70	7.00	1,097
29 Jan 10	7.09000 +0.29	7.15	6.70	6.80	3,601
28 Jan 10	6.80000 +0.11	6.98	6.75	6.89	5,277
27 Jan 10	6.69000 -0.20	6.89	6.52	6.89	2,988
26 Jan 10	6.89000 +0.05	6.90	6.83	6.83	1,692
25 Jan 10	6.84000 -0.06	6.90	6.61	6.90	1,243
22 Jan 10	6.90000 -0.01	6.91	6.80	6.91	657
21 Jan 10	6.91000 -0.24	7.14	6.91	7.14	6,289
20 Jan 10	7.15000 -0.05	7.20	7.11	7.20	1,909
19 Jan 10	7.20000 -0.10	7.21	7.20	7.21	350
18 Jan 10	7.30000 -0.19	7.49	7.30	7.49	220
15 Jan 10	7.49000 +0.19	7.49	7.15	7.49	345
14 Jan 10	7.30000 +0.10	7.52	7.30	7.34	7,729
13 Jan 10	7.20000 +0.00	7.20	7.19	7.19	105
12 Jan 10	7.20000 -0.13	7.29	7.20	7.29	2,082
11 Jan 10	7.33000 -0.01	7.34	7.20	7.34	1,540
08 Jan 10	7.34000 -0.16	7.49	7.23	7.49	1,978
07 Jan 10	7.50000 -0.06	7.51	7.16	7.51	2,384
06 Jan 10	7.56000 +0.03	7.56	7.20	7.53	3,168
05 Jan 10	7.53000 +0.33	7.53	7.11	7.11	1,715
04 Jan 10	7.20000 +0.10	7.24	7.10	7.19	3,813
31 Dec 09	7.10000 -0.44	7.53	6.91	7.53	7,868
30 Dec 09	7.54000 -0.06	7.59	7.30	7.59	1,052
29 Dec 09	7.60000 +0.00	7.60	7.59	7.59	313
28 Dec 09	7.60000 +0.00	7.64	7.27	7.55	1,811