FUNDMANAGER.co.uk

Marie Brizard Wine & Spirits SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2.82000 -0.01	2.84	2.81	2.84	2,215
19 Oct 26	2.83000 +0.03	2.84	2.79	2.80	7,350
16 Oct 26	2.80000 +0.02	2.90	2.75	2.76	19,233
15 Oct 26	2.78000 +0.08	2.80	2.69	2.69	11,917
14 Oct 26	2.70000 +0.01	2.71	2.63	2.67	27,037
13 Oct 26	2.69000 +0.01	2.69	2.67	2.67	5,697
12 Oct 26	2.68000 +0.06	2.69	2.61	2.62	17,191
09 Oct 26	2.62000 +0.01	2.62	2.58	2.60	8,325
08 Oct 26	2.61000 +0.00	2.61	2.53	2.61	3,124
07 Oct 26	2.61000 -0.03	2.65	2.54	2.65	7,618
06 Oct 26	2.64000 -0.04	2.67	2.58	2.58	4,192
05 Oct 26	2.68000 +0.02	2.69	2.65	2.66	6,646
02 Oct 26	2.66000 +0.01	2.66	2.57	2.65	11,309
01 Oct 26	2.65000 +0.01	2.65	2.58	2.63	11,236
30 Sep 26	2.64000 -0.01	2.65	2.54	2.62	11,738
29 Sep 26	2.65000 +0.00	2.65	2.62	2.64	3,786
28 Sep 26	2.65000 +0.00	2.65	2.55	2.65	8,520
25 Sep 26	2.65000 +0.00	2.65	2.61	2.65	1,592
24 Sep 26	2.65000 +0.00	2.65	2.60	2.64	1,909
23 Sep 26	2.65000 +0.01	2.65	2.58	2.64	7,906
22 Sep 26	2.64000 -0.05	2.68	2.62	2.68	2,122
21 Sep 26	2.69000 -0.01	2.69	2.68	2.69	2,323
18 Sep 26	2.70000 +0.01	2.73	2.51	2.70	111,461
17 Sep 26	2.69000 -0.23	2.91	2.64	2.91	73,858
16 Sep 26	2.92000 +0.00	2.92	2.91	2.92	3,174
15 Sep 26	2.92000 +0.01	2.92	2.91	2.91	129
14 Sep 26	2.91000 +0.01	2.91	2.89	2.90	1,777
11 Sep 26	2.90000 +0.00	2.91	2.83	2.91	7,222
10 Sep 26	2.90000 +0.03	2.92	2.87	2.88	4,363
09 Sep 26	2.87000 -0.13	2.99	2.87	2.99	3,630
08 Sep 26	3.00000 +0.02	3.00	2.92	2.97	5,567
07 Sep 26	2.98000 -0.01	2.99	2.98	2.99	1,137
04 Sep 26	2.99000 +0.01	2.99	2.95	2.99	1,326
03 Sep 26	2.98000 +0.00	2.98	2.97	2.98	1,357
02 Sep 26	2.98000 +0.01	2.98	2.96	2.97	1,114
01 Sep 26	2.97000 -0.02	2.99	2.96	2.99	1,562
31 Aug 26	2.99000 +0.00	2.99	2.96	2.99	2,475
28 Aug 26	2.99000 +0.01	2.99	2.98	2.98	252
27 Aug 26	2.98000 +0.01	2.98	2.97	2.97	37
26 Aug 26	2.97000 -0.03	3.00	2.97	3.00	3,684
25 Aug 26	3.00000 +0.00	3.00	2.99	2.99	819
24 Aug 26	3.00000 +0.00	3.00	2.99	3.00	501
21 Aug 26	3.00000 +0.01	3.00	2.99	2.99	379
20 Aug 26	2.99000 -0.03	3.04	2.97	3.04	2,980
19 Aug 26	3.02000 -0.01	3.03	2.98	3.03	4,642
18 Aug 26	3.03000 -0.02	3.03	2.99	3.03	3,648
17 Aug 26	3.05000 +0.02	3.05	3.03	3.03	168
14 Aug 26	3.03000 -0.05	3.03	3.00	3.03	792
13 Aug 26	3.08000 -0.02	3.11	3.06	3.10	10,497
12 Aug 26	3.10000 +0.08	3.10	3.01	3.02	8,248
11 Aug 26	3.02000 +0.06	3.02	2.96	2.96	2,877
10 Aug 26	2.96000 -0.03	3.02	2.73	3.00	14,945
07 Aug 26	2.99000 -0.05	3.04	2.97	3.04	3,412
06 Aug 26	3.04000 -0.01	3.06	3.01	3.05	4,853
05 Aug 26	3.05000 +0.09	3.05	2.96	2.96	7,384
04 Aug 26	2.96000 +0.00	3.01	2.95	2.95	16,587
03 Aug 26	2.96000 +0.00	2.97	2.95	2.96	882
31 Jul 26	2.96000 +0.00	2.96	2.95	2.95	1,907
30 Jul 26	2.96000 -0.01	2.96	2.95	2.96	715
29 Jul 26	2.97000 +0.00	2.97	2.95	2.97	2,271
28 Jul 26	2.97000 +0.01	2.97	2.96	2.96	226
27 Jul 26	2.96000 +0.01	2.96	2.91	2.96	1,346
24 Jul 26	2.95000 +0.00	2.96	2.94	2.95	4,272
23 Jul 26	2.95000 +0.00	2.95	2.91	2.95	1,507
22 Jul 26	2.95000 -0.02	2.98	2.88	2.98	10,334
21 Jul 26	2.97000 +0.02	2.97	2.95	2.95	1,438
20 Jul 26	2.95000 +0.02	2.98	2.93	2.93	8,828
17 Jul 26	2.93000 -0.01	2.94	2.91	2.94	627
16 Jul 26	2.94000 -0.01	2.95	2.91	2.95	1,413
15 Jul 26	2.95000 +0.00	2.95	2.94	2.94	552
14 Jul 26	2.95000 +0.00	2.95	2.94	2.95	175
13 Jul 26	2.95000 -0.01	2.96	2.95	2.96	425
10 Jul 26	2.96000 +0.04	2.97	2.92	2.92	4,653
09 Jul 26	2.92000 -0.02	2.94	2.86	2.93	11,201
08 Jul 26	2.94000 +0.00	2.94	2.87	2.93	4,849
07 Jul 26	2.94000 +0.00	2.94	2.93	2.93	171
06 Jul 26	2.94000 +0.01	2.94	2.93	2.93	772
03 Jul 26	2.93000 +0.00	2.93	2.92	2.92	650
02 Jul 26	2.93000 -0.01	2.94	2.91	2.94	2,433
01 Jul 26	2.94000 +0.01	2.96	2.93	2.93	3,707
30 Jun 26	2.93000 -0.02	2.95	2.92	2.95	6,384
29 Jun 26	2.95000 +0.04	2.95	2.91	2.91	6,623
26 Jun 26	2.91000 +0.07	2.91	2.82	2.85	4,213
25 Jun 26	2.84000 -0.06	2.91	2.84	2.91	2,376
24 Jun 26	2.90000 +0.03	2.92	2.88	2.88	10,271
23 Jun 26	2.87000 -0.02	2.89	2.87	2.88	184
22 Jun 26	2.89000 +0.02	2.89	2.86	2.86	12,617
19 Jun 26	2.87000 +0.01	2.88	2.86	2.87	12,128
18 Jun 26	2.86000 +0.06	2.87	2.80	2.80	16,666
17 Jun 26	2.80000 +0.07	2.81	2.73	2.74	11,427
16 Jun 26	2.73000 -0.01	2.74	2.73	2.73	394
15 Jun 26	2.74000 +0.00	2.75	2.73	2.74	5,660
12 Jun 26	2.74000 +0.05	2.74	2.66	2.68	8,857
11 Jun 26	2.69000 -0.01	2.70	2.65	2.70	3,020
10 Jun 26	2.70000 +0.00	2.70	2.66	2.69	4,495
09 Jun 26	2.70000 +0.00	2.75	2.66	2.75	4,628
08 Jun 26	2.70000 -0.05	2.77	2.65	2.75	3,962
05 Jun 26	2.75000 +0.01	2.75	2.68	2.74	3,810
04 Jun 26	2.74000 +0.03	2.77	2.71	2.72	4,900
03 Jun 26	2.71000 -0.07	2.77	2.71	2.75	2,742
02 Jun 26	2.78000 +0.00	2.78	2.77	2.78	865
01 Jun 26	2.78000 -0.01	2.79	2.78	2.79	444
29 May 26	2.79000 +0.00	2.80	2.79	2.79	858
28 May 26	2.79000 +0.00	2.80	2.79	2.79	378
27 May 26	2.79000 +0.01	2.81	2.77	2.78	3,029
26 May 26	2.78000 -0.02	2.82	2.74	2.80	3,577
25 May 26	2.80000 +0.02	2.82	2.78	2.78	2,799
22 May 26	2.78000 -0.01	2.80	2.76	2.78	2,464
21 May 26	2.79000 +0.02	2.80	2.75	2.77	2,691
20 May 26	2.77000 +0.04	2.81	2.71	2.72	17,858
19 May 26	2.73000 +0.00	2.73	2.71	2.73	614
18 May 26	2.73000 +0.00	2.73	2.73	2.73	1,567
15 May 26	2.73000 +0.00	2.74	2.72	2.72	111
14 May 26	2.73000 -0.01	2.74	2.70	2.74	3,006
13 May 26	2.74000 -0.06	2.78	2.73	2.78	5,276
12 May 26	2.80000 +0.02	2.80	2.78	2.78	404
11 May 26	2.78000 -0.02	2.80	2.78	2.80	702
08 May 26	2.80000 +0.00	2.80	2.78	2.78	529
07 May 26	2.80000 +0.00	2.80	2.78	2.78	55
06 May 26	2.80000 +0.02	2.81	2.75	2.78	2,786
05 May 26	2.78000 -0.01	2.78	2.77	2.78	838
04 May 26	2.79000 +0.01	2.79	2.76	2.78	1,397
30 Apr 26	2.78000 +0.00	2.79	2.78	2.78	116
29 Apr 26	2.78000 +0.00	2.79	2.78	2.79	206
28 Apr 26	2.78000 +0.02	2.80	2.78	2.79	1,400
27 Apr 26	2.76000 -0.08	2.84	2.74	2.84	3,837
24 Apr 26	2.84000 +0.03	2.84	2.79	2.81	4,227
23 Apr 26	2.81000 +0.01	2.84	2.77	2.78	3,662
22 Apr 26	2.80000 +0.00	2.80	2.76	2.80	4,389
21 Apr 26	2.80000 +0.07	2.80	2.73	2.73	4,437
20 Apr 26	2.73000 -0.01	2.74	2.71	2.74	2,415
17 Apr 26	2.74000 +0.00	2.75	2.71	2.74	2,733
16 Apr 26	2.74000 -0.02	2.75	2.74	2.74	186
15 Apr 26	2.76000 +0.04	2.76	2.70	2.71	4,100
14 Apr 26	2.72000 -0.01	2.74	2.71	2.73	1,536
13 Apr 26	2.73000 -0.01	2.75	2.71	2.75	1,053
10 Apr 26	2.74000 -0.01	2.76	2.73	2.75	2,492
09 Apr 26	2.75000 +0.00	2.76	2.75	2.76	1,006
08 Apr 26	2.75000 -0.04	2.80	2.75	2.80	686
07 Apr 26	2.79000 +0.01	2.80	2.78	2.78	608
02 Apr 26	2.78000 -0.01	2.80	2.78	2.79	1,031
01 Apr 26	2.79000 +0.03	2.80	2.76	2.77	7,083
31 Mar 26	2.76000 +0.01	2.77	2.72	2.75	1,216
30 Mar 26	2.75000 +0.00	2.76	2.74	2.74	7,446
27 Mar 26	2.75000 +0.01	2.75	2.71	2.74	1,319
26 Mar 26	2.74000 -0.01	2.75	2.70	2.75	795
25 Mar 26	2.75000 +0.04	2.75	2.66	2.70	7,281
24 Mar 26	2.71000 +0.04	2.71	2.62	2.67	3,390
23 Mar 26	2.67000 +0.07	2.67	2.56	2.60	9,057
20 Mar 26	2.60000 -0.03	2.62	2.56	2.62	6,457
19 Mar 26	2.63000 +0.02	2.65	2.61	2.61	12,571
18 Mar 26	2.61000 +0.06	2.61	2.55	2.55	5,632
17 Mar 26	2.55000 -0.04	2.59	2.54	2.59	3,817
16 Mar 26	2.59000 -0.04	2.63	2.59	2.63	1,534
13 Mar 26	2.63000 -0.01	2.64	2.60	2.64	3,482
12 Mar 26	2.64000 -0.09	2.73	2.58	2.73	7,603
11 Mar 26	2.73000 +0.09	2.73	2.64	2.64	6,066
10 Mar 26	2.64000 -0.01	2.65	2.64	2.65	418
09 Mar 26	2.65000 +0.00	2.65	2.59	2.59	2,120
06 Mar 26	2.65000 +0.03	2.65	2.62	2.62	685
05 Mar 26	2.62000 -0.12	2.74	2.59	2.74	29,665
04 Mar 26	2.74000 +0.02	2.74	2.71	2.74	2,395
03 Mar 26	2.72000 -0.03	2.74	2.70	2.74	33,968
02 Mar 26	2.75000 +0.00	2.75	2.70	2.75	688
27 Feb 26	2.75000 +0.10	2.75	2.64	2.64	6,310
26 Feb 26	2.65000 +0.00	2.73	2.57	2.65	12,889
25 Feb 26	2.65000 +0.03	2.69	2.61	2.63	15,352
24 Feb 26	2.62000 -0.05	2.67	2.49	2.67	27,634
23 Feb 26	2.67000 -0.06	2.75	2.60	2.73	20,470
20 Feb 26	2.73000 -0.04	2.73	2.50	2.73	26,745
19 Feb 26	2.77000 -0.02	2.78	2.75	2.78	438
18 Feb 26	2.79000 +0.00	2.79	2.72	2.79	5,395
17 Feb 26	2.79000 +0.01	2.79	2.75	2.75	2,451
16 Feb 26	2.78000 -0.01	2.78	2.75	2.78	1,120
13 Feb 26	2.79000 -0.03	2.82	2.73	2.82	4,895
12 Feb 26	2.82000 +0.00	2.82	2.77	2.82	2,537
11 Feb 26	2.82000 +0.06	2.82	2.67	2.76	10,100
10 Feb 26	2.76000 +0.00	2.77	2.76	2.76	1,400
09 Feb 26	2.76000 -0.03	2.78	2.75	2.78	773
06 Feb 26	2.79000 -0.02	2.81	2.74	2.81	2,896
05 Feb 26	2.81000 +0.00	2.81	2.78	2.81	1,333
04 Feb 26	2.81000 -0.04	2.81	2.62	2.62	6,732
03 Feb 26	2.85000 +0.00	2.85	2.81	2.85	1,252
02 Feb 26	2.85000 +0.05	2.85	2.79	2.79	3,306
30 Jan 26	2.80000 +0.28	2.81	2.80	2.80	16,812
29 Jan 26	2.52000 -0.27	2.79	2.52	2.79	3,151
28 Jan 26	2.79000 +0.00	2.80	2.79	2.80	8,095
27 Jan 26	2.79000 -0.04	2.82	2.75	2.82	19,245
26 Jan 26	2.83000 +0.00	2.83	2.79	2.83	1,885
23 Jan 26	2.83000 +0.01	2.83	2.78	2.78	5,096
22 Jan 26	2.82000 +0.00	2.83	2.82	2.82	1,056
21 Jan 26	2.82000 -0.01	2.83	2.82	2.82	426
20 Jan 26	2.83000 +0.00	2.83	2.79	2.83	1,638
19 Jan 26	2.83000 +0.00	2.83	2.82	2.83	676
16 Jan 26	2.83000 +0.03	2.83	2.79	2.80	1,518
15 Jan 26	2.80000 -0.05	2.85	2.78	2.85	13,713
14 Jan 26	2.85000 -0.01	2.86	2.83	2.86	1,010
13 Jan 26	2.86000 +0.01	2.87	2.84	2.84	332
12 Jan 26	2.85000 +0.01	2.85	2.82	2.84	2,232
09 Jan 26	2.84000 +0.00	2.85	2.81	2.84	1,013
08 Jan 26	2.84000 -0.01	2.85	2.82	2.85	529
07 Jan 26	2.85000 +0.05	2.85	2.79	2.80	6,243
06 Jan 26	2.80000 -0.04	2.85	2.80	2.84	3,550
05 Jan 26	2.84000 -0.02	2.85	2.82	2.85	462
02 Jan 26	2.86000 +0.01	2.86	2.82	2.86	924
31 Dec 25	2.85000 +0.01	2.85	2.85	2.85	1
30 Dec 25	2.84000 -0.05	2.89	2.84	2.85	1,952
29 Dec 25	2.89000 +0.04	2.89	2.85	2.85	4,114
24 Dec 25	2.85000 -0.01	2.85	2.85	2.85	2,712
23 Dec 25	2.86000 +0.01	2.86	2.85	2.85	6,989
22 Dec 25	2.85000 +0.00	2.85	2.84	2.84	1,167
19 Dec 25	2.85000 +0.00	2.85	2.85	2.85	610
18 Dec 25	2.85000 +0.01	2.85	2.84	2.84	2,064
17 Dec 25	2.84000 -0.01	2.86	2.84	2.85	3,678
16 Dec 25	2.85000 +0.00	2.86	2.84	2.85	740
15 Dec 25	2.85000 -0.04	2.89	2.82	2.89	8,344
12 Dec 25	2.89000 +0.00	2.89	2.88	2.89	363
11 Dec 25	2.89000 -0.01	2.89	2.89	2.89	1,244
10 Dec 25	2.90000 +0.00	2.90	2.90	2.90	339
09 Dec 25	2.90000 +0.00	2.90	2.89	2.90	2,045
08 Dec 25	2.90000 +0.01	2.91	2.84	2.91	6,889
05 Dec 25	2.89000 +0.01	2.89	2.85	2.89	3,272
04 Dec 25	2.88000 -0.06	2.94	2.88	2.94	1,798
03 Dec 25	2.94000 -0.02	2.97	2.86	2.96	16,734
02 Dec 25	2.96000 +0.01	2.97	2.92	2.95	534
01 Dec 25	2.95000 -0.01	2.97	2.95	2.95	598
28 Nov 25	2.96000 +0.00	2.98	2.86	2.95	20,123
27 Nov 25	2.96000 +0.05	2.97	2.88	2.92	112,395
26 Nov 25	2.91000 +0.03	2.92	2.88	2.88	14,030
25 Nov 25	2.88000 +0.00	2.90	2.86	2.88	5,308
24 Nov 25	2.88000 +0.00	2.88	2.87	2.87	1,927
21 Nov 25	2.88000 +0.03	2.88	2.85	2.85	10,583
20 Nov 25	2.85000 -0.01	2.86	2.80	2.86	4,683
19 Nov 25	2.86000 +0.01	2.87	2.84	2.85	3,940
18 Nov 25	2.85000 +0.00	2.85	2.84	2.84	2,729
17 Nov 25	2.85000 -0.04	2.88	2.82	2.88	2,663
14 Nov 25	2.89000 +0.02	2.93	2.86	2.87	7,816
13 Nov 25	2.87000 +0.00	2.88	2.83	2.86	4,447
12 Nov 25	2.87000 +0.00	2.87	2.86	2.87	613
11 Nov 25	2.87000 +0.00	2.87	2.84	2.87	1,158
10 Nov 25	2.87000 +0.00	2.87	2.84	2.87	2,911
07 Nov 25	2.87000 +0.00	2.89	2.84	2.87	1,415
06 Nov 25	2.87000 -0.05	2.92	2.83	2.92	8,363
05 Nov 25	2.92000 +0.00	2.92	2.89	2.92	1,371
04 Nov 25	2.92000 -0.01	2.94	2.90	2.94	851
03 Nov 25	2.93000 +0.02	2.96	2.91	2.91	12,966
31 Oct 25	2.91000 +0.02	2.91	2.86	2.89	4,670
30 Oct 25	2.89000 -0.03	2.93	2.89	2.92	3,101
29 Oct 25	2.92000 +0.00	2.93	2.92	2.92	709
28 Oct 25	2.92000 +0.00	2.95	2.89	2.92	2,451
27 Oct 25	2.92000 -0.03	2.96	2.91	2.95	7,619
24 Oct 25	2.95000 +0.03	2.98	2.91	2.93	12,054
23 Oct 25	2.92000 -0.04	2.98	2.92	2.96	6,382
22 Oct 25	2.96000 +0.00	2.98	2.95	2.96	5,247
21 Oct 25	2.96000 +0.00	2.97	2.92	2.93	1,169
20 Oct 25	2.96000 +0.04	2.97	2.92	2.92	4,909
17 Oct 25	2.92000 -0.03	2.97	2.92	2.92	1,433
16 Oct 25	2.95000 -0.01	2.97	2.95	2.96	1,949
15 Oct 25	2.96000 +0.05	2.97	2.91	2.91	7,317
14 Oct 25	2.91000 -0.04	2.95	2.82	2.95	14,114
13 Oct 25	2.95000 +0.01	2.95	2.93	2.94	1,699
10 Oct 25	2.94000 +0.01	2.95	2.94	2.95	189
09 Oct 25	2.93000 +0.00	2.95	2.93	2.93	772
08 Oct 25	2.93000 -0.04	2.96	2.93	2.96	1,490
07 Oct 25	2.97000 +0.04	2.99	2.90	2.95	26,200
06 Oct 25	2.93000 -0.03	2.99	2.90	2.93	16,737
03 Oct 25	2.96000 +0.06	2.97	2.90	2.90	5,835
02 Oct 25	2.90000 -0.03	2.93	2.90	2.93	789
01 Oct 25	2.93000 -0.03	2.97	2.86	2.94	2,276
30 Sep 25	2.96000 +0.01	2.96	2.91	2.95	5,621
29 Sep 25	2.95000 +0.07	2.95	2.88	2.88	12,808
26 Sep 25	2.88000 -0.07	2.90	2.83	2.88	19,717
25 Sep 25	2.95000 +0.07	2.96	2.89	2.89	10,606
24 Sep 25	2.88000 -0.10	2.99	2.88	2.98	48,461
23 Sep 25	2.98000 +0.09	2.98	2.90	2.90	9,167
22 Sep 25	2.89000 -0.06	2.98	2.88	2.95	14,205
19 Sep 25	2.95000 -0.02	2.97	2.90	2.97	1,431
18 Sep 25	2.97000 +0.00	2.97	2.95	2.96	3,338
17 Sep 25	2.97000 +0.02	2.98	2.91	2.95	9,185
16 Sep 25	2.95000 -0.01	2.99	2.88	2.97	16,731
15 Sep 25	2.96000 +0.02	2.96	2.88	2.94	9,749
12 Sep 25	2.94000 +0.08	2.95	2.84	2.87	10,961
11 Sep 25	2.86000 -0.04	2.99	2.86	2.90	10,666
10 Sep 25	2.90000 -0.08	3.00	2.85	2.99	11,726
09 Sep 25	2.98000 +0.00	2.98	2.96	2.96	3,004
08 Sep 25	2.98000 -0.01	2.98	2.90	2.98	3,064
05 Sep 25	2.99000 -0.01	3.01	2.98	3.00	3,285
04 Sep 25	3.00000 +0.06	3.00	2.88	2.94	6,921
03 Sep 25	2.94000 +0.02	2.95	2.87	2.88	5,778
02 Sep 25	2.92000 -0.04	2.96	2.88	2.96	3,379
01 Sep 25	2.96000 -0.03	2.99	2.88	2.98	18,311
29 Aug 25	2.99000 +0.01	2.99	2.97	2.98	32
28 Aug 25	2.98000 +0.07	2.99	2.90	2.90	2,956
27 Aug 25	2.91000 -0.05	2.95	2.86	2.95	5,201
26 Aug 25	2.96000 +0.01	2.97	2.94	2.96	597
25 Aug 25	2.95000 -0.02	2.97	2.95	2.96	384
22 Aug 25	2.97000 +0.00	2.97	2.90	2.96	4,141
21 Aug 25	2.97000 -0.02	2.99	2.92	2.98	699
20 Aug 25	2.99000 +0.04	2.99	2.94	2.95	4,140
19 Aug 25	2.95000 -0.04	2.99	2.93	2.99	1,282
18 Aug 25	2.99000 -0.08	3.07	2.94	3.07	1,721
15 Aug 25	3.07000 -0.04	3.11	2.99	2.99	2,516
14 Aug 25	3.11000 +0.15	3.12	2.93	2.96	21,146
13 Aug 25	2.96000 -0.02	2.97	2.92	2.92	1,516
12 Aug 25	2.98000 +0.00	2.98	2.93	2.98	472
11 Aug 25	2.98000 +0.01	2.98	2.91	2.97	4,318
08 Aug 25	2.97000 -0.01	2.98	2.92	2.98	1,811
07 Aug 25	2.98000 +0.01	2.98	2.94	2.94	782
06 Aug 25	2.97000 +0.00	2.99	2.92	2.96	13,972
05 Aug 25	2.97000 -0.03	3.00	2.94	3.00	2,594
04 Aug 25	3.00000 +0.04	3.00	2.94	2.96	11,129
01 Aug 25	2.96000 -0.04	2.99	2.91	2.96	4,825
31 Jul 25	3.00000 +0.03	3.00	2.97	2.97	92,075
30 Jul 25	2.97000 -0.04	3.01	2.94	3.00	2,384
29 Jul 25	3.01000 +0.02	3.01	2.99	2.99	1,448
28 Jul 25	2.99000 +0.03	2.99	2.96	2.99	940
25 Jul 25	2.96000 -0.04	3.00	2.93	3.00	3,600
24 Jul 25	3.00000 +0.01	3.00	2.96	2.99	951
23 Jul 25	2.99000 +0.00	2.99	2.96	2.99	1,695
22 Jul 25	2.99000 -0.01	3.00	2.96	3.00	1,426
21 Jul 25	3.00000 +0.00	3.00	2.99	3.00	205
18 Jul 25	3.00000 +0.03	3.00	2.91	2.97	7,453
17 Jul 25	2.97000 -0.08	3.05	2.97	3.05	801
16 Jul 25	3.05000 +0.00	3.05	3.01	3.05	3,755
15 Jul 25	3.05000 +0.05	3.05	2.96	3.00	3,248
14 Jul 25	3.00000 -0.04	3.05	2.83	3.02	9,162
11 Jul 25	3.04000 -0.01	3.05	3.02	3.05	4,919
10 Jul 25	3.05000 -0.01	3.06	3.03	3.06	15,989
09 Jul 25	3.06000 -0.03	3.09	3.04	3.08	1,865
08 Jul 25	3.09000 +0.00	3.09	3.08	3.09	273
07 Jul 25	3.09000 -0.02	3.11	3.06	3.11	3,079
04 Jul 25	3.11000 -0.02	3.15	3.03	3.12	4,612
03 Jul 25	3.13000 -0.04	3.16	3.08	3.16	1,402
02 Jul 25	3.17000 +0.03	3.17	3.09	3.14	2,469
01 Jul 25	3.14000 -0.01	3.15	3.14	3.15	8
30 Jun 25	3.15000 +0.08	3.15	3.01	3.02	9,849
27 Jun 25	3.07000 +0.00	3.08	3.01	3.08	4,870
26 Jun 25	3.07000 -0.08	3.15	3.07	3.15	3,354
25 Jun 25	3.15000 +0.00	3.15	3.14	3.15	1,041
24 Jun 25	3.15000 -0.05	3.20	3.15	3.20	10,502
23 Jun 25	3.20000 -0.04	3.25	3.20	3.25	1,631
20 Jun 25	3.24000 -0.01	3.25	3.22	3.24	1,683
19 Jun 25	3.25000 +0.03	3.25	3.20	3.23	2,887
18 Jun 25	3.22000 -0.03	3.25	3.20	3.25	2,406
17 Jun 25	3.25000 -0.03	3.28	3.24	3.28	1,371
16 Jun 25	3.28000 -0.01	3.28	3.22	3.26	1,183
13 Jun 25	3.29000 +0.05	3.29	3.20	3.25	2,096
12 Jun 25	3.24000 -0.01	3.25	3.20	3.25	2,724
11 Jun 25	3.25000 +0.01	3.25	3.22	3.24	1,538
10 Jun 25	3.24000 +0.00	3.29	3.24	3.25	11,181
09 Jun 25	3.24000 +0.00	3.25	3.24	3.24	1,643
06 Jun 25	3.24000 -0.01	3.25	3.22	3.24	1,808
05 Jun 25	3.25000 +0.00	3.26	3.24	3.25	3,522
04 Jun 25	3.25000 +0.01	3.25	3.22	3.24	1,627
03 Jun 25	3.24000 -0.01	3.25	3.20	3.25	2,608
02 Jun 25	3.25000 +0.02	3.25	3.22	3.22	3,758
30 May 25	3.23000 -0.01	3.26	3.23	3.26	4,502
29 May 25	3.24000 +0.04	3.25	3.21	3.21	17,818
28 May 25	3.20000 +0.00	3.23	3.20	3.21	3,797
27 May 25	3.20000 +0.00	3.25	3.20	3.25	250
26 May 25	3.20000 -0.01	3.22	3.20	3.22	290
23 May 25	3.21000 +0.03	3.25	3.21	3.21	6,624
22 May 25	3.18000 +0.00	3.21	3.18	3.18	4,789
21 May 25	3.18000 +0.00	3.19	3.18	3.19	871
20 May 25	3.18000 -0.03	3.20	3.13	3.20	3,213
19 May 25	3.21000 +0.03	3.23	3.18	3.18	3,519
16 May 25	3.18000 -0.01	3.19	3.16	3.18	1,084
15 May 25	3.19000 -0.01	3.21	3.19	3.20	1,211
14 May 25	3.20000 -0.01	3.21	3.18	3.21	11,275
13 May 25	3.21000 -0.04	3.25	3.20	3.20	3,975
12 May 25	3.25000 -0.01	3.27	3.12	3.26	15,197
09 May 25	3.26000 +0.09	3.26	3.15	3.16	7,008
08 May 25	3.17000 +0.02	3.20	3.15	3.15	4,886
07 May 25	3.15000 -0.03	3.19	3.14	3.18	1,705
06 May 25	3.18000 +0.00	3.19	3.18	3.18	1,696
05 May 25	3.18000 -0.04	3.22	3.18	3.22	4,949
02 May 25	3.22000 +0.00	3.26	3.18	3.23	2,338
30 Apr 25	3.22000 +0.00	3.23	3.20	3.23	1,168
29 Apr 25	3.22000 +0.07	3.23	3.04	3.15	6,766
28 Apr 25	3.15000 -0.01	3.25	3.12	3.17	4,399
25 Apr 25	3.16000 -0.08	3.23	3.14	3.20	4,347
24 Apr 25	3.24000 +0.01	3.24	3.20	3.23	3,631
23 Apr 25	3.23000 +0.00	3.24	3.18	3.18	7,907
22 Apr 25	3.23000 +0.02	3.23	3.20	3.23	5,112
17 Apr 25	3.21000 -0.05	3.26	3.18	3.26	14,075
16 Apr 25	3.26000 +0.01	3.28	3.24	3.25	5,158
15 Apr 25	3.25000 +0.14	3.25	3.10	3.11	4,100
14 Apr 25	3.11000 +0.04	3.17	3.06	3.07	3,999
11 Apr 25	3.07000 +0.00	3.07	3.06	3.07	1,430
10 Apr 25	3.07000 +0.08	3.09	3.00	3.01	8,149
09 Apr 25	2.99000 -0.08	3.07	2.98	3.07	8,069
08 Apr 25	3.07000 +0.07	3.07	2.99	2.99	3,602
07 Apr 25	3.00000 -0.12	3.03	2.83	3.01	17,027
04 Apr 25	3.12000 -0.09	3.21	3.01	3.21	16,943
03 Apr 25	3.21000 -0.13	3.32	3.00	3.32	13,081
02 Apr 25	3.34000 +0.07	3.39	3.24	3.26	11,917
01 Apr 25	3.27000 +0.01	3.27	3.24	3.26	2,019
31 Mar 25	3.26000 -0.10	3.33	3.26	3.32	3,219
28 Mar 25	3.36000 +0.21	3.37	3.15	3.15	14,687
27 Mar 25	3.15000 +0.05	3.25	3.09	3.09	4,979
26 Mar 25	3.10000 +0.08	3.10	3.02	3.02	9,827
25 Mar 25	3.02000 -0.06	3.07	3.02	3.07	4,279
24 Mar 25	3.08000 +0.01	3.09	3.06	3.07	1,940
21 Mar 25	3.07000 +0.02	3.07	2.93	3.05	48,910
20 Mar 25	3.05000 -0.03	3.05	3.04	3.04	6,831
19 Mar 25	3.08000 +0.07	3.08	3.01	3.02	9,560
18 Mar 25	3.01000 -0.05	3.07	3.01	3.06	8,554
17 Mar 25	3.06000 -0.03	3.08	3.03	3.08	9,123
14 Mar 25	3.09000 -0.02	3.11	3.09	3.11	3,094
13 Mar 25	3.11000 +0.01	3.11	3.08	3.10	5,216
12 Mar 25	3.10000 -0.02	3.13	3.07	3.13	6,552
11 Mar 25	3.12000 -0.02	3.15	3.12	3.14	4,310
10 Mar 25	3.14000 -0.05	3.18	3.14	3.18	4,461
07 Mar 25	3.19000 +0.04	3.19	3.13	3.14	6,323
06 Mar 25	3.15000 -0.02	3.17	3.11	3.16	8,924
05 Mar 25	3.17000 -0.01	3.19	3.10	3.18	20,515
04 Mar 25	3.18000 -0.06	3.24	3.17	3.24	5,594
03 Mar 25	3.24000 -0.11	3.35	3.24	3.35	11,001
28 Feb 25	3.35000 -0.04	3.37	3.23	3.37	10
27 Feb 25	3.39000 +0.19	3.39	3.22	3.30	28,503
26 Feb 25	3.20000 -0.10	3.28	3.20	3.28	10,759
25 Feb 25	3.30000 -0.08	3.38	3.30	3.38	2,598
24 Feb 25	3.38000 -0.06	3.42	3.38	3.42	2,102
21 Feb 25	3.44000 +0.00	3.45	3.42	3.45	1,521
20 Feb 25	3.44000 -0.10	3.54	3.44	3.54	3,962
19 Feb 25	3.54000 +0.20	3.63	3.32	3.32	22,377
18 Feb 25	3.34000 +0.01	3.34	3.31	3.33	97,209
17 Feb 25	3.33000 -0.01	3.35	3.32	3.34	4,985
14 Feb 25	3.34000 -0.09	3.40	3.34	3.40	14,440
13 Feb 25	3.43000 +0.05	3.43	3.37	3.37	3,462
12 Feb 25	3.38000 +0.00	3.39	3.32	3.39	5,381
11 Feb 25	3.38000 +0.06	3.42	3.28	3.32	22,160
10 Feb 25	3.32000 -0.09	3.41	3.30	3.41	22,776
07 Feb 25	3.41000 -0.07	3.48	3.40	3.48	4,795
06 Feb 25	3.48000 -0.04	3.52	3.46	3.50	6,596
05 Feb 25	3.52000 -0.03	3.56	3.52	3.55	14,273
04 Feb 25	3.55000 +0.05	3.55	3.49	3.50	10,072
03 Feb 25	3.50000 +0.02	3.50	3.43	3.43	8,564
31 Jan 25	3.48000 -0.01	3.48	3.44	3.48	7,554
30 Jan 25	3.49000 -0.07	3.57	3.49	3.56	9,775
29 Jan 25	3.56000 -0.04	3.60	3.54	3.60	4,426
28 Jan 25	3.60000 -0.01	3.60	3.58	3.60	2,634
27 Jan 25	3.61000 +0.01	3.61	3.56	3.60	2,452
24 Jan 25	3.60000 -0.03	3.64	3.31	3.62	35,710
23 Jan 25	3.63000 -0.05	3.68	3.55	3.68	7,818
22 Jan 25	3.68000 -0.01	3.69	3.68	3.68	3,104
21 Jan 25	3.69000 +0.01	3.70	3.68	3.69	2,926
20 Jan 25	3.68000 -0.09	3.74	3.68	3.74	5,251
17 Jan 25	3.77000 +0.01	3.78	3.72	3.77	2,938
16 Jan 25	3.76000 +0.00	3.77	3.76	3.76	1,401
15 Jan 25	3.76000 -0.05	3.81	3.76	3.81	3,753
14 Jan 25	3.81000 -0.03	3.85	3.78	3.84	6,846
13 Jan 25	3.84000 +0.05	3.87	3.76	3.79	16,758
10 Jan 25	3.79000 +0.03	3.86	3.76	3.86	4,929
09 Jan 25	3.76000 -0.07	3.89	3.76	3.86	10,994
08 Jan 25	3.83000 -0.04	3.86	3.83	3.84	3,499
07 Jan 25	3.87000 +0.00	3.87	3.83	3.86	10,445
06 Jan 25	3.87000 -0.03	3.90	3.87	3.90	1,467
03 Jan 25	3.90000 +0.00	3.91	3.86	3.90	2,298
02 Jan 25	3.90000 +0.00	3.92	3.88	3.90	7,348
31 Dec 24	3.90000 +0.10	3.90	3.80	3.80	14,536
30 Dec 24	3.80000 +0.02	3.85	3.76	3.76	14,951
27 Dec 24	3.78000 -0.04	3.85	3.75	3.85	4,803
24 Dec 24	3.82000 -0.03	3.86	3.82	3.84	556
23 Dec 24	3.85000 -0.03	3.89	3.82	3.89	15,692
20 Dec 24	3.88000 +0.04	3.88	3.82	3.83	8,603
19 Dec 24	3.84000 -0.05	3.88	3.84	3.88	1,731
18 Dec 24	3.89000 +0.03	3.90	3.83	3.86	13,791
17 Dec 24	3.86000 -0.04	3.90	3.86	3.90	1,910
16 Dec 24	3.90000 +0.00	3.91	3.88	3.88	44,201
13 Dec 24	3.90000 +0.03	3.90	3.78	3.87	16,208
12 Dec 24	3.87000 +0.00	3.90	3.84	3.87	9,942
11 Dec 24	3.87000 +0.01	3.89	3.84	3.86	5,402
10 Dec 24	3.86000 -0.03	3.89	3.86	3.88	2,489
09 Dec 24	3.89000 +0.02	3.89	3.80	3.87	15,277
06 Dec 24	3.87000 -0.01	3.88	3.84	3.88	2,613
05 Dec 24	3.88000 -0.05	3.92	3.88	3.92	1,362
04 Dec 24	3.93000 +0.05	3.94	3.84	3.88	8,634
03 Dec 24	3.88000 +0.00	3.92	3.84	3.88	8,725
02 Dec 24	3.88000 +0.01	3.90	3.85	3.87	9,586
29 Nov 24	3.87000 -0.03	3.91	3.78	3.90	9,577
28 Nov 24	3.90000 -0.02	3.92	3.90	3.92	561
27 Nov 24	3.92000 -0.01	3.93	3.89	3.92	16,577
26 Nov 24	3.93000 +0.05	3.97	3.85	3.85	26,652
25 Nov 24	3.88000 -0.05	3.94	3.86	3.94	6,570
22 Nov 24	3.93000 +0.02	3.93	3.82	3.90	10,279
21 Nov 24	3.91000 +0.00	3.93	3.88	3.92	8,581
20 Nov 24	3.91000 +0.06	3.95	3.82	3.85	24,509
19 Nov 24	3.85000 +0.09	3.85	3.74	3.76	12,415
18 Nov 24	3.76000 +0.12	3.86	3.63	3.64	27,477
15 Nov 24	3.64000 -0.13	3.77	3.64	3.76	7,242
14 Nov 24	3.77000 -0.03	3.77	3.70	3.74	6,767
13 Nov 24	3.80000 -0.07	3.87	3.80	3.87	2,204
12 Nov 24	3.87000 +0.08	3.93	3.78	3.78	9,616
11 Nov 24	3.79000 -0.06	3.86	3.78	3.84	2,441
08 Nov 24	3.85000 -0.01	3.87	3.79	3.86	21,575
07 Nov 24	3.86000 -0.03	3.91	3.86	3.90	2,466
06 Nov 24	3.89000 +0.01	3.95	3.86	3.88	15,211
05 Nov 24	3.88000 -0.02	3.91	3.84	3.90	8,303
04 Nov 24	3.90000 -0.05	3.95	3.82	3.88	13,959
01 Nov 24	3.95000 -0.04	3.99	3.95	3.99	2,938
31 Oct 24	3.99000 +0.04	4.00	3.91	3.95	58,694
30 Oct 24	3.95000 +0.05	3.96	3.84	3.84	25,311
29 Oct 24	3.90000 +0.03	3.91	3.86	3.87	37,864
28 Oct 24	3.87000 +0.03	3.87	3.82	3.84	9,720
25 Oct 24	3.84000 +0.00	3.88	3.80	3.84	14,320
24 Oct 24	3.84000 -0.01	3.84	3.84	3.84	689
23 Oct 24	3.85000 -0.03	3.88	3.81	3.88	3,317
22 Oct 24	3.88000 +0.01	3.88	3.80	3.80	12,375
21 Oct 24	3.87000 +0.00	3.87	3.84	3.87	1,887
18 Oct 24	3.87000 +0.04	3.87	3.82	3.83	6,593
17 Oct 24	3.83000 +0.03	3.90	3.67	3.78	31,524
16 Oct 24	3.80000 -0.05	3.85	3.80	3.85	9,313
15 Oct 24	3.85000 +0.00	3.86	3.80	3.80	9,281
14 Oct 24	3.85000 -0.01	3.85	3.80	3.84	11,481
11 Oct 24	3.86000 +0.00	3.86	3.83	3.86	2,484
10 Oct 24	3.86000 -0.04	3.90	3.81	3.90	6,184
09 Oct 24	3.90000 -0.02	3.92	3.90	3.92	1,737
08 Oct 24	3.92000 +0.00	3.92	3.84	3.90	21,272
07 Oct 24	3.92000 -0.05	3.95	3.89	3.92	10,736
04 Oct 24	3.97000 +0.14	3.97	3.82	3.82	15,198
03 Oct 24	3.83000 -0.08	3.92	3.83	3.92	4,640
02 Oct 24	3.91000 -0.06	3.96	3.91	3.96	3,040
01 Oct 24	3.97000 +0.04	3.98	3.90	3.93	15,246
30 Sep 24	3.93000 +0.10	3.98	3.80	3.83	29,989
27 Sep 24	3.83000 +0.17	3.86	3.60	3.66	22,873
26 Sep 24	3.66000 +0.14	3.66	3.52	3.54	20,989
25 Sep 24	3.52000 +0.04	3.55	3.36	3.46	37,946
24 Sep 24	3.48000 -0.31	3.81	3.42	3.79	45,379
23 Sep 24	3.79000 -0.07	3.85	3.69	3.82	16,297
20 Sep 24	3.86000 -0.06	3.93	3.82	3.92	6,275
19 Sep 24	3.92000 -0.01	3.93	3.90	3.92	1,842
18 Sep 24	3.93000 -0.05	3.99	3.90	3.98	6,028
17 Sep 24	3.98000 -0.02	4.00	3.98	4.00	4,463
16 Sep 24	4.00000 -0.02	4.03	3.99	4.02	4,909
13 Sep 24	4.02000 -0.01	4.03	3.99	4.00	7,598
12 Sep 24	4.03000 +0.01	4.05	3.98	4.02	6,015
11 Sep 24	4.02000 +0.02	4.05	3.98	4.00	10,585
10 Sep 24	4.00000 -0.01	4.02	3.98	4.01	5,970
09 Sep 24	4.01000 +0.05	4.01	3.94	3.96	43,299
06 Sep 24	3.96000 -0.03	3.99	3.96	3.98	3,333
05 Sep 24	3.99000 +0.03	3.99	3.94	3.96	16,338
04 Sep 24	3.96000 +0.02	3.97	3.88	3.94	16,385
03 Sep 24	3.94000 +0.07	3.94	3.78	3.85	65,987
02 Sep 24	3.87000 +0.04	3.88	3.30	3.65	64,294
30 Aug 24	3.83000 -0.01	3.85	3.65	3.82	26,162
29 Aug 24	3.84000 +0.00	3.91	3.84	3.85	9,600
28 Aug 24	3.84000 -0.06	3.91	3.82	3.90	7,103
27 Aug 24	3.90000 -0.01	3.91	3.89	3.90	3,005
26 Aug 24	3.91000 +0.00	3.91	3.90	3.90	2,359
23 Aug 24	3.91000 -0.02	3.95	3.90	3.95	4,656
22 Aug 24	3.93000 -0.02	3.95	3.89	3.95	7,039
21 Aug 24	3.95000 +0.03	3.99	3.86	3.86	11,740
20 Aug 24	3.92000 -0.01	3.99	3.88	3.90	11,594
19 Aug 24	3.93000 +0.03	3.97	3.88	3.89	13,083
16 Aug 24	3.90000 -0.01	3.90	3.87	3.90	2,730
15 Aug 24	3.91000 -0.03	3.94	3.88	3.88	2,458
14 Aug 24	3.94000 +0.17	3.94	3.79	3.79	7,049
13 Aug 24	3.77000 -0.04	3.83	3.77	3.81	6,849
12 Aug 24	3.81000 +0.02	3.81	3.72	3.72	14,418
09 Aug 24	3.79000 +0.03	3.83	3.74	3.80	11,040
08 Aug 24	3.76000 -0.01	3.88	3.67	3.67	12,455
07 Aug 24	3.77000 +0.01	3.84	3.72	3.76	5,165
06 Aug 24	3.76000 +0.01	3.83	3.72	3.75	9,194
05 Aug 24	3.75000 -0.02	3.75	3.58	3.72	21,494
02 Aug 24	3.77000 -0.13	3.89	3.75	3.87	10,685
01 Aug 24	3.90000 -0.01	3.94	3.88	3.94	5,556
31 Jul 24	3.91000 +0.04	3.92	3.87	3.87	8,961
30 Jul 24	3.87000 -0.03	3.93	3.87	3.90	9,212
29 Jul 24	3.90000 +0.16	3.90	3.75	3.75	10,888
26 Jul 24	3.74000 +0.07	3.74	3.67	3.67	13,494
25 Jul 24	3.67000 +0.02	3.69	3.60	3.64	17,214
24 Jul 24	3.65000 +0.00	3.67	3.64	3.64	20,759
23 Jul 24	3.65000 +0.07	3.65	3.56	3.58	30,372
22 Jul 24	3.58000 +0.01	3.58	3.54	3.54	3,200
19 Jul 24	3.57000 -0.01	3.58	3.54	3.58	2,651
18 Jul 24	3.58000 +0.01	3.58	3.56	3.57	6,251
17 Jul 24	3.57000 -0.01	3.57	3.52	3.54	8,203
16 Jul 24	3.58000 +0.01	3.58	3.56	3.57	14,906
15 Jul 24	3.57000 +0.10	3.57	3.48	3.48	16,709
12 Jul 24	3.47000 +0.01	3.47	3.46	3.47	1,440
11 Jul 24	3.46000 +0.02	3.47	3.44	3.45	5,889
10 Jul 24	3.44000 +0.02	3.45	3.42	3.42	1,604
09 Jul 24	3.42000 -0.01	3.43	3.42	3.43	2,067
08 Jul 24	3.43000 -0.02	3.45	3.41	3.41	6,814
05 Jul 24	3.45000 -0.03	3.50	3.43	3.49	11,289
04 Jul 24	3.48000 +0.05	3.49	3.43	3.43	6,780
03 Jul 24	3.43000 +0.00	3.44	3.38	3.43	6,205
02 Jul 24	3.43000 +0.01	3.43	3.41	3.43	1,966
01 Jul 24	3.42000 -0.06	3.51	3.36	3.49	11,356
28 Jun 24	3.48000 -0.08	3.58	3.48	3.56	12,819
27 Jun 24	3.56000 -0.04	3.60	3.54	3.58	4,301
26 Jun 24	3.60000 +0.18	3.65	3.42	3.43	25,976
25 Jun 24	3.42000 -0.03	3.47	3.40	3.46	8,439
24 Jun 24	3.45000 +0.08	3.46	3.35	3.37	37,596
21 Jun 24	3.37000 +0.01	3.37	3.33	3.36	6,418
20 Jun 24	3.36000 -0.01	3.40	3.31	3.37	25,903
19 Jun 24	3.37000 +0.03	3.37	3.30	3.34	5,474
18 Jun 24	3.34000 +0.07	3.40	3.25	3.27	19,524
17 Jun 24	3.27000 -0.03	3.31	3.20	3.30	12,345
14 Jun 24	3.30000 -0.04	3.34	3.28	3.34	38,734
13 Jun 24	3.34000 -0.04	3.39	3.29	3.39	7,561
12 Jun 24	3.38000 +0.00	3.38	3.34	3.34	6,604
11 Jun 24	3.38000 +0.14	3.40	3.24	3.24	21,836
10 Jun 24	3.24000 -0.05	3.30	3.24	3.29	19,447
07 Jun 24	3.29000 +0.02	3.31	3.24	3.24	22,564
06 Jun 24	3.27000 +0.06	3.27	3.18	3.21	477,416
05 Jun 24	3.21000 -0.02	3.25	3.19	3.25	18,017
04 Jun 24	3.23000 +0.00	3.23	3.22	3.23	1,446
03 Jun 24	3.23000 +0.00	3.23	3.20	3.22	1,395
31 May 24	3.23000 +0.03	3.23	3.18	3.20	4,304
30 May 24	3.20000 -0.08	3.24	3.20	3.23	16,513
29 May 24	3.28000 +0.03	3.28	3.24	3.25	4,233
28 May 24	3.25000 +0.01	3.25	3.18	3.24	10,246
27 May 24	3.24000 -0.07	3.28	3.21	3.28	6,313
24 May 24	3.31000 -0.04	3.35	3.29	3.35	3,801
23 May 24	3.35000 +0.08	3.39	3.27	3.27	77,097
22 May 24	3.27000 +0.02	3.27	3.22	3.25	3,955
21 May 24	3.25000 +0.07	3.26	3.20	3.20	29,729
20 May 24	3.18000 -0.02	3.20	3.14	3.14	270,485
17 May 24	3.20000 +0.03	3.20	3.14	3.16	27,934
16 May 24	3.17000 +0.03	3.17	3.14	3.14	10,605
15 May 24	3.14000 +0.06	3.17	3.09	3.09	47,662
14 May 24	3.08000 -0.01	3.10	3.07	3.08	141,917
13 May 24	3.09000 -0.04	3.12	3.08	3.12	22,050
10 May 24	3.13000 +0.03	3.13	3.08	3.11	3,938
09 May 24	3.10000 -0.04	3.14	3.10	3.14	12,106
08 May 24	3.14000 +0.04	3.15	3.08	3.11	24,384
07 May 24	3.10000 +0.02	3.13	3.08	3.08	12,136
06 May 24	3.08000 -0.06	3.14	3.08	3.14	2,892
03 May 24	3.14000 -0.01	3.14	3.07	3.14	15,264
02 May 24	3.15000 +0.08	3.15	3.04	3.07	28,471
30 Apr 24	3.07000 -0.01	3.09	3.04	3.05	10,163
29 Apr 24	3.08000 +0.03	3.09	3.02	3.05	42,404
26 Apr 24	3.05000 +0.01	3.06	2.80	3.03	117,000
25 Apr 24	3.04000 -0.01	3.08	3.02	3.02	7,108
24 Apr 24	3.05000 +0.00	3.05	3.02	3.05	9,368
23 Apr 24	3.05000 +0.00	3.07	3.04	3.04	2,034
22 Apr 24	3.05000 +0.00	3.07	3.04	3.07	3,988
19 Apr 24	3.05000 +0.00	3.05	3.01	3.04	8,476
18 Apr 24	3.05000 +0.01	3.09	3.03	3.03	19,457
17 Apr 24	3.04000 -0.01	3.05	3.01	3.03	7,891
16 Apr 24	3.05000 -0.03	3.08	3.04	3.08	4,923
15 Apr 24	3.08000 -0.01	3.11	3.05	3.09	20,424
12 Apr 24	3.09000 +0.02	3.09	3.06	3.06	1,870
11 Apr 24	3.07000 +0.00	3.09	3.04	3.08	3,095
10 Apr 24	3.07000 -0.01	3.08	3.06	3.08	2,608
09 Apr 24	3.08000 -0.01	3.11	3.06	3.09	4,781
08 Apr 24	3.09000 +0.04	3.09	3.03	3.04	12,493
05 Apr 24	3.05000 -0.04	3.09	3.02	3.08	7,294
04 Apr 24	3.09000 +0.01	3.11	3.08	3.09	4,582
03 Apr 24	3.08000 +0.01	3.09	3.06	3.07	1,856
02 Apr 24	3.07000 -0.02	3.07	3.04	3.05	5,942
28 Mar 24	3.09000 +0.00	3.10	3.00	3.10	19,532
27 Mar 24	3.09000 +0.00	3.10	3.06	3.08	3,556
26 Mar 24	3.09000 +0.09	3.09	2.98	2.98	43,867
25 Mar 24	3.00000 -0.02	3.02	2.96	3.00	10,062
22 Mar 24	3.02000 -0.07	3.09	3.00	3.06	18,670
21 Mar 24	3.09000 -0.04	3.16	3.02	3.16	18,224
20 Mar 24	3.13000 +0.02	3.16	3.10	3.10	18,329
19 Mar 24	3.11000 -0.03	3.15	3.06	3.14	12,660
18 Mar 24	3.14000 -0.02	3.17	3.14	3.17	9,093
15 Mar 24	3.16000 +0.04	3.16	3.11	3.12	10,217
14 Mar 24	3.12000 -0.02	3.13	3.06	3.13	11,866
13 Mar 24	3.14000 -0.03	3.16	3.10	3.16	7,134
12 Mar 24	3.17000 +0.02	3.17	3.12	3.15	8,567
11 Mar 24	3.15000 +0.06	3.15	3.06	3.08	17,006
08 Mar 24	3.09000 +0.00	3.09	3.04	3.08	4,180
07 Mar 24	3.09000 +0.03	3.09	3.00	3.02	20,257
06 Mar 24	3.06000 +0.00	3.09	3.02	3.07	8,011
05 Mar 24	3.06000 +0.06	3.06	2.98	3.00	18,715
04 Mar 24	3.00000 +0.00	3.03	2.98	2.98	10,175
01 Mar 24	3.00000 +0.03	3.00	2.95	2.96	13,438
29 Feb 24	2.97000 -0.01	2.98	2.96	2.98	9,813
28 Feb 24	2.98000 +0.02	2.98	2.93	2.96	7,891
27 Feb 24	2.96000 +0.00	2.96	2.91	2.96	14,810
26 Feb 24	2.96000 +0.01	2.97	2.89	2.89	25,344
23 Feb 24	2.95000 +0.02	2.96	2.89	2.96	1,810
22 Feb 24	2.93000 -0.02	2.98	2.85	2.98	10,565
21 Feb 24	2.95000 -0.07	3.05	2.94	3.05	10,215
20 Feb 24	3.02000 +0.02	3.10	2.96	3.03	25,135
19 Feb 24	3.00000 +0.06	3.00	2.94	2.95	63,520
16 Feb 24	2.94000 +0.09	2.94	2.84	2.85	10,300
15 Feb 24	2.85000 +0.01	2.86	2.82	2.84	10,345
14 Feb 24	2.84000 -0.03	2.86	2.84	2.86	2,192
13 Feb 24	2.87000 +0.04	2.87	2.83	2.83	4,215
12 Feb 24	2.83000 -0.04	2.87	2.83	2.87	4,606
09 Feb 24	2.87000 +0.00	2.87	2.84	2.86	2,192
08 Feb 24	2.87000 +0.01	2.87	2.84	2.86	5,953
07 Feb 24	2.86000 -0.01	2.90	2.84	2.84	3,486
06 Feb 24	2.87000 -0.01	2.88	2.80	2.88	12,973
05 Feb 24	2.88000 -0.05	2.92	2.87	2.92	7,674
02 Feb 24	2.93000 -0.01	2.95	2.90	2.91	2,893
01 Feb 24	2.94000 -0.04	2.98	2.94	2.98	2,759
31 Jan 24	2.98000 +0.14	2.98	2.85	2.85	23,254
30 Jan 24	2.84000 +0.03	2.85	2.82	2.82	22,711
29 Jan 24	2.81000 +0.01	2.82	2.79	2.80	4,620
26 Jan 24	2.80000 +0.04	2.80	2.73	2.75	13,549
25 Jan 24	2.76000 +0.03	2.76	2.70	2.73	5,202
24 Jan 24	2.73000 +0.00	2.76	2.72	2.74	4,638
23 Jan 24	2.73000 -0.06	2.79	2.73	2.79	7,261
22 Jan 24	2.79000 +0.01	2.79	2.76	2.78	1,003
19 Jan 24	2.78000 +0.01	2.80	2.74	2.79	12,118
18 Jan 24	2.77000 +0.04	2.77	2.68	2.73	30,499
17 Jan 24	2.73000 -0.01	2.74	2.73	2.74	1,568
16 Jan 24	2.74000 +0.01	2.74	2.72	2.73	6,164
15 Jan 24	2.73000 +0.01	2.73	2.71	2.72	1,153
12 Jan 24	2.72000 -0.01	2.73	2.70	2.73	1,584
11 Jan 24	2.73000 +0.00	2.73	2.70	2.72	4,869
10 Jan 24	2.73000 +0.05	2.73	2.68	2.69	10,745
09 Jan 24	2.68000 -0.06	2.74	2.67	2.74	7,446
08 Jan 24	2.74000 +0.01	2.74	2.67	2.74	13,835
05 Jan 24	2.73000 -0.01	2.74	2.72	2.74	3,391
04 Jan 24	2.74000 +0.03	2.74	2.68	2.72	11,612
03 Jan 24	2.71000 -0.02	2.72	2.70	2.72	2,510
02 Jan 24	2.73000 +0.03	2.73	2.70	2.72	7,371
29 Dec 23	2.70000 +0.02	2.71	2.68	2.68	8,822
28 Dec 23	2.68000 -0.03	2.74	2.68	2.70	16,807
27 Dec 23	2.71000 -0.01	2.73	2.71	2.73	3,814
22 Dec 23	2.72000 +0.02	2.72	2.69	2.71	39,685
21 Dec 23	2.70000 -0.01	2.71	2.68	2.71	128,762
20 Dec 23	2.71000 +0.06	2.71	2.64	2.65	55,197
19 Dec 23	2.65000 -0.03	2.70	2.65	2.70	61,160
18 Dec 23	2.68000 +0.01	2.70	2.65	2.66	7,816
15 Dec 23	2.67000 +0.02	2.69	2.61	2.66	12,914
14 Dec 23	2.65000 -0.04	2.71	2.62	2.70	24,233
13 Dec 23	2.69000 +0.00	2.70	2.57	2.70	37,415
12 Dec 23	2.69000 +0.00	2.71	2.68	2.70	9,024
11 Dec 23	2.69000 -0.01	2.70	2.66	2.70	3,238
08 Dec 23	2.70000 +0.01	2.70	2.66	2.70	5,587
07 Dec 23	2.69000 +0.04	2.69	2.64	2.66	13,360
06 Dec 23	2.65000 -0.03	2.70	2.61	2.69	16,835
05 Dec 23	2.68000 +0.04	2.68	2.59	2.63	34,199
04 Dec 23	2.64000 +0.04	2.64	2.56	2.62	13,426
01 Dec 23	2.60000 +0.03	2.60	2.53	2.58	19,773
30 Nov 23	2.57000 +0.04	2.57	2.45	2.54	18,795
29 Nov 23	2.53000 -0.06	2.59	2.49	2.58	18,781
28 Nov 23	2.59000 +0.00	2.59	2.53	2.57	9,151
27 Nov 23	2.59000 +0.01	2.59	2.55	2.58	6,550
24 Nov 23	2.58000 +0.05	2.58	2.52	2.52	24,635
23 Nov 23	2.53000 +0.00	2.53	2.52	2.52	1,037
22 Nov 23	2.53000 +0.00	2.53	2.50	2.52	3,626
21 Nov 23	2.53000 +0.05	2.53	2.48	2.50	11,681
20 Nov 23	2.48000 +0.04	2.50	2.42	2.43	7,964
17 Nov 23	2.44000 -0.05	2.49	2.43	2.49	9,286
16 Nov 23	2.49000 +0.03	2.49	2.47	2.48	5,060
15 Nov 23	2.46000 +0.00	2.49	2.43	2.45	7,430
14 Nov 23	2.46000 +0.07	2.46	2.38	2.38	9,740
13 Nov 23	2.39000 -0.06	2.45	2.39	2.43	2,040
10 Nov 23	2.45000 +0.01	2.45	2.38	2.39	7,404
09 Nov 23	2.44000 +0.03	2.45	2.40	2.41	3,137
08 Nov 23	2.41000 +0.04	2.41	2.36	2.37	5,933
07 Nov 23	2.37000 -0.03	2.40	2.35	2.40	8,624
06 Nov 23	2.40000 -0.02	2.44	2.38	2.38	6,919
03 Nov 23	2.42000 -0.01	2.44	2.42	2.44	787
02 Nov 23	2.43000 +0.03	2.43	2.34	2.40	26,908
01 Nov 23	2.40000 +0.00	2.41	2.39	2.40	20,094
31 Oct 23	2.40000 +0.02	2.40	2.38	2.38	3,423
30 Oct 23	2.38000 -0.02	2.40	2.38	2.38	3,646
27 Oct 23	2.40000 -0.09	2.47	2.35	2.47	31,778
26 Oct 23	2.49000 -0.01	2.55	2.49	2.55	3,594
25 Oct 23	2.50000 -0.04	2.55	2.50	2.55	2,535
24 Oct 23	2.54000 +0.00	2.56	2.53	2.53	2,299
23 Oct 23	2.54000 +0.04	2.57	2.52	2.52	18,915
20 Oct 23	2.50000 +0.00	2.54	2.45	2.53	16,848
19 Oct 23	2.50000 +0.02	2.52	2.47	2.48	18,356
18 Oct 23	2.48000 +0.03	2.48	2.44	2.45	19,994
17 Oct 23	2.45000 +0.00	2.45	2.42	2.42	6,670
16 Oct 23	2.45000 +0.01	2.45	2.42	2.44	2,048
13 Oct 23	2.44000 +0.04	2.44	2.38	2.40	26,208
12 Oct 23	2.40000 +0.00	2.41	2.40	2.40	2,871
11 Oct 23	2.40000 -0.05	2.44	2.39	2.44	7,477
10 Oct 23	2.45000 +0.02	2.45	2.41	2.43	7,151
09 Oct 23	2.43000 +0.03	2.44	2.35	2.36	14,540
06 Oct 23	2.40000 +0.01	2.44	2.35	2.44	23,823
05 Oct 23	2.39000 +0.00	2.46	2.39	2.39	8,494
04 Oct 23	2.39000 -0.04	2.45	2.37	2.43	7,010
03 Oct 23	2.43000 -0.06	2.48	2.38	2.48	21,155
02 Oct 23	2.49000 +0.12	2.49	2.35	2.36	29,695
29 Sep 23	2.37000 -0.01	2.38	2.32	2.38	5,201
28 Sep 23	2.38000 -0.04	2.42	2.31	2.42	7,712
27 Sep 23	2.42000 +0.03	2.42	2.36	2.36	7,678
26 Sep 23	2.39000 -0.01	2.40	2.34	2.39	6,368
25 Sep 23	2.40000 -0.02	2.42	2.34	2.42	33,126
22 Sep 23	2.42000 +0.04	2.42	2.35	2.38	13,048
21 Sep 23	2.38000 -0.04	2.42	2.38	2.41	1,122
20 Sep 23	2.42000 +0.07	2.42	2.34	2.35	8,586
19 Sep 23	2.35000 -0.08	2.42	2.34	2.42	7,081
18 Sep 23	2.43000 +0.01	2.43	2.37	2.43	9,353
15 Sep 23	2.42000 -0.01	2.43	2.40	2.42	1,720
14 Sep 23	2.43000 +0.02	2.43	2.35	2.41	10,371
13 Sep 23	2.41000 +0.00	2.42	2.40	2.40	2,904
12 Sep 23	2.41000 +0.03	2.42	2.38	2.38	22,294
11 Sep 23	2.38000 -0.03	2.41	2.38	2.41	718
08 Sep 23	2.41000 +0.01	2.41	2.36	2.41	3,420
07 Sep 23	2.40000 -0.01	2.41	2.39	2.40	18,079
06 Sep 23	2.41000 +0.08	2.41	2.25	2.34	21,609
05 Sep 23	2.33000 +0.04	2.34	2.29	2.29	46,086
04 Sep 23	2.29000 -0.15	2.45	2.29	2.42	64,396
01 Sep 23	2.44000 +0.00	2.44	2.39	2.44	6,235
31 Aug 23	2.44000 +0.04	2.47	2.43	2.47	21,090
30 Aug 23	2.40000 +0.00	2.40	2.35	2.39	4,889
29 Aug 23	2.40000 +0.03	2.40	2.35	2.37	8,502
28 Aug 23	2.37000 -0.02	2.39	2.37	2.39	1,709
25 Aug 23	2.39000 +0.06	2.39	2.33	2.33	20,604
24 Aug 23	2.33000 -0.04	2.37	2.33	2.37	5,981
23 Aug 23	2.37000 -0.01	2.38	2.35	2.38	2,746
22 Aug 23	2.38000 +0.00	2.40	2.37	2.40	4,689
21 Aug 23	2.38000 +0.01	2.39	2.35	2.37	16,469
18 Aug 23	2.37000 +0.00	2.40	2.35	2.38	3,757
17 Aug 23	2.37000 +0.01	2.40	2.26	2.36	27,067
16 Aug 23	2.36000 +0.00	2.36	2.32	2.36	23,156
15 Aug 23	2.36000 +0.01	2.36	2.35	2.35	671
14 Aug 23	2.35000 +0.01	2.36	2.26	2.33	40,676
11 Aug 23	2.34000 -0.02	2.36	2.34	2.35	3,052
10 Aug 23	2.36000 +0.01	2.36	2.33	2.35	12,682
09 Aug 23	2.35000 +0.00	2.36	2.35	2.35	2,474
08 Aug 23	2.35000 +0.00	2.36	2.32	2.35	9,600
07 Aug 23	2.35000 +0.00	2.38	2.33	2.38	4,840
04 Aug 23	2.35000 +0.00	2.37	2.35	2.36	1,838
03 Aug 23	2.35000 -0.02	2.38	2.32	2.38	5,605
02 Aug 23	2.37000 +0.03	2.38	2.32	2.37	16,827
01 Aug 23	2.34000 -0.03	2.37	2.34	2.36	1,769
31 Jul 23	2.37000 +0.02	2.37	2.32	2.34	19,453
28 Jul 23	2.35000 -0.02	2.36	2.33	2.36	3,144
27 Jul 23	2.37000 +0.03	2.37	2.34	2.34	18,693
26 Jul 23	2.34000 -0.01	2.36	2.34	2.36	2,253
25 Jul 23	2.35000 -0.01	2.36	2.35	2.36	60
24 Jul 23	2.36000 +0.00	2.36	2.35	2.35	775
21 Jul 23	2.36000 +0.00	2.36	2.35	2.36	2,046
20 Jul 23	2.36000 +0.03	2.36	2.32	2.33	6,131
19 Jul 23	2.33000 +0.00	2.33	2.31	2.33	6,316
18 Jul 23	2.33000 -0.03	2.37	2.33	2.37	1,742
17 Jul 23	2.36000 -0.02	2.38	2.33	2.38	6,679
14 Jul 23	2.38000 +0.00	2.38	2.36	2.38	1,233
13 Jul 23	2.38000 +0.14	2.38	2.26	2.26	35,730
12 Jul 23	2.24000 -0.01	2.26	2.23	2.25	2,376
11 Jul 23	2.25000 +0.02	2.25	2.23	2.23	2,783
10 Jul 23	2.23000 -0.02	2.25	2.22	2.25	16,938
07 Jul 23	2.25000 +0.03	2.25	2.22	2.23	310,651
06 Jul 23	2.22000 +0.02	2.27	2.17	2.19	24,041
05 Jul 23	2.20000 -0.04	2.24	2.17	2.23	21,277
04 Jul 23	2.24000 +0.06	2.24	2.17	2.20	14,972
03 Jul 23	2.18000 -0.04	2.23	2.17	2.22	23,224
30 Jun 23	2.22000 -0.03	2.26	2.20	2.26	16,923
29 Jun 23	2.25000 -0.04	2.31	2.21	2.29	35,922
28 Jun 23	2.29000 -0.01	2.32	2.24	2.30	23,444
27 Jun 23	2.30000 +0.02	2.30	2.23	2.27	18,819
26 Jun 23	2.28000 +0.05	2.28	2.21	2.23	16,215
23 Jun 23	2.23000 +0.04	2.23	2.18	2.20	23,125
22 Jun 23	2.19000 -0.03	2.24	2.15	2.22	51,503
21 Jun 23	2.22000 +0.03	2.23	2.17	2.23	14,612
20 Jun 23	2.19000 +0.03	2.21	2.16	2.16	25,060
19 Jun 23	2.16000 +0.00	2.17	2.15	2.16	2,587
16 Jun 23	2.16000 -0.02	2.19	2.15	2.17	3,603
15 Jun 23	2.18000 +0.01	2.18	2.15	2.18	1,715
14 Jun 23	2.17000 +0.04	2.17	2.10	2.16	38,402
13 Jun 23	2.13000 -0.04	2.19	2.10	2.19	24,536
12 Jun 23	2.17000 -0.07	2.22	2.16	2.22	21,245
09 Jun 23	2.24000 +0.03	2.25	2.19	2.22	24,137
08 Jun 23	2.21000 -0.04	2.22	2.21	2.22	8,060
07 Jun 23	2.25000 -0.04	2.29	2.24	2.29	10,136
06 Jun 23	2.29000 +0.04	2.29	2.23	2.24	13,854
05 Jun 23	2.25000 +0.00	2.25	2.21	2.25	10,171
02 Jun 23	2.25000 +0.05	2.27	2.20	2.20	22,659
01 Jun 23	2.20000 +0.05	2.20	2.14	2.14	26,284
31 May 23	2.15000 -0.03	2.15	2.10	2.10	17,411
30 May 23	2.18000 +0.02	2.18	2.14	2.16	13,395
29 May 23	2.16000 -0.01	2.17	2.14	2.17	2,949
26 May 23	2.17000 +0.01	2.17	2.10	2.16	24,546
25 May 23	2.16000 +0.04	2.16	2.12	2.12	4,152
24 May 23	2.12000 -0.03	2.16	2.12	2.15	4,996
23 May 23	2.15000 +0.01	2.15	2.08	2.15	17,417
22 May 23	2.14000 +0.01	2.14	2.12	2.13	8,769
19 May 23	2.13000 -0.01	2.18	2.13	2.14	9,044
18 May 23	2.14000 -0.02	2.19	2.14	2.17	3,791
17 May 23	2.16000 -0.03	2.19	2.16	2.19	4,261
16 May 23	2.19000 +0.02	2.20	2.13	2.17	25,279
15 May 23	2.17000 -0.01	2.18	2.11	2.18	22,959
12 May 23	2.18000 -0.01	2.20	2.11	2.19	16,546
11 May 23	2.19000 +0.07	2.19	2.11	2.12	19,562
10 May 23	2.12000 +0.03	2.12	2.05	2.09	36,579
09 May 23	2.09000 -0.05	2.14	2.08	2.14	16,551
08 May 23	2.14000 +0.01	2.15	2.09	2.14	20,430
05 May 23	2.13000 +0.00	2.16	2.13	2.14	2,815
04 May 23	2.13000 +0.02	2.15	2.06	2.13	17,207
03 May 23	2.11000 -0.07	2.18	2.10	2.17	19,272
02 May 23	2.18000 +0.01	2.19	2.13	2.19	18,372
28 Apr 23	2.17000 +0.04	2.18	2.13	2.17	26,451
27 Apr 23	2.13000 -0.01	2.18	2.13	2.15	2,628
26 Apr 23	2.14000 -0.02	2.18	2.13	2.15	18,411
25 Apr 23	2.16000 +0.00	2.19	2.15	2.19	3,200
24 Apr 23	2.16000 -0.02	2.19	2.15	2.18	3,610
21 Apr 23	2.18000 +0.02	2.18	2.15	2.17	7,832
20 Apr 23	2.16000 -0.02	2.20	2.14	2.20	11,857
19 Apr 23	2.18000 +0.02	2.20	2.16	2.16	4,103
18 Apr 23	2.16000 +0.00	2.20	2.13	2.16	19,055
17 Apr 23	2.16000 -0.05	2.21	2.16	2.17	16,409
14 Apr 23	2.21000 -0.04	2.26	2.15	2.24	32,697
13 Apr 23	2.25000 -0.02	2.32	2.25	2.27	14,012
12 Apr 23	2.27000 +0.00	2.28	2.26	2.27	2,966
11 Apr 23	2.27000 -0.01	2.30	2.25	2.29	13,356
06 Apr 23	2.28000 +0.00	2.29	2.25	2.28	24,479
05 Apr 23	2.28000 +0.02	2.28	2.24	2.24	4,811
04 Apr 23	2.26000 +0.01	2.28	2.24	2.26	4,136
03 Apr 23	2.25000 -0.04	2.29	2.24	2.29	6,960
31 Mar 23	2.29000 +0.05	2.29	2.21	2.24	28,272
30 Mar 23	2.24000 +0.01	2.27	2.21	2.23	73,569
29 Mar 23	2.23000 +0.01	2.27	2.22	2.23	7,580
28 Mar 23	2.22000 -0.01	2.26	2.16	2.26	26,101
27 Mar 23	2.23000 +0.05	2.30	2.14	2.30	86,101
24 Mar 23	2.18000 -0.09	2.27	2.13	2.27	20,588
23 Mar 23	2.27000 +0.00	2.28	2.24	2.27	5,655
22 Mar 23	2.27000 +0.06	2.28	2.20	2.21	15,137
21 Mar 23	2.21000 +0.05	2.21	2.15	2.16	20,011
20 Mar 23	2.16000 +0.02	2.18	2.14	2.14	13,929
17 Mar 23	2.14000 +0.00	2.16	2.13	2.15	8,583
16 Mar 23	2.14000 -0.01	2.16	2.10	2.15	22,466
15 Mar 23	2.15000 +0.03	2.17	2.12	2.13	4,816
14 Mar 23	2.12000 -0.04	2.15	2.06	2.14	10,678
13 Mar 23	2.16000 -0.05	2.20	2.12	2.20	25,017
10 Mar 23	2.21000 -0.02	2.24	2.17	2.24	9,709
09 Mar 23	2.23000 +0.01	2.23	2.21	2.22	1,497
08 Mar 23	2.22000 +0.03	2.23	2.18	2.19	8,910
07 Mar 23	2.19000 -0.03	2.23	2.17	2.23	17,434
06 Mar 23	2.22000 +0.04	2.24	2.17	2.20	13,285
03 Mar 23	2.18000 -0.07	2.24	2.15	2.23	35,511
02 Mar 23	2.25000 +0.04	2.25	2.20	2.21	4,613
01 Mar 23	2.21000 -0.10	2.31	2.17	2.31	35,356
28 Feb 23	2.31000 +0.00	2.37	2.29	2.32	9,811
27 Feb 23	2.31000 -0.04	2.38	2.28	2.33	19,025
24 Feb 23	2.35000 +0.02	2.38	2.27	2.33	16,649
23 Feb 23	2.33000 +0.03	2.40	2.25	2.31	60,114
22 Feb 23	2.30000 +0.04	2.35	2.24	2.26	42,792
21 Feb 23	2.26000 +0.06	2.30	2.23	2.23	18,098
20 Feb 23	2.20000 -0.03	2.35	2.20	2.28	37,078
17 Feb 23	2.23000 -0.02	2.26	2.19	2.25	28,290
16 Feb 23	2.25000 +0.03	2.31	2.20	2.23	39,633
15 Feb 23	2.22000 +0.08	2.23	2.15	2.15	12,525
14 Feb 23	2.14000 -0.06	2.22	2.14	2.22	11,582
13 Feb 23	2.20000 +0.01	2.20	2.17	2.19	5,266
10 Feb 23	2.19000 +0.01	2.19	2.16	2.19	6,992
09 Feb 23	2.18000 -0.04	2.25	2.17	2.23	40,527
08 Feb 23	2.22000 -0.03	2.26	2.18	2.23	35,898
07 Feb 23	2.25000 +0.03	2.26	2.15	2.23	46,108
06 Feb 23	2.22000 -0.02	2.24	2.20	2.23	16,242
03 Feb 23	2.24000 +0.00	2.24	2.15	2.24	12,881
02 Feb 23	2.24000 +0.07	2.25	2.15	2.18	27,166
01 Feb 23	2.17000 +0.04	2.18	2.15	2.18	2,241
31 Jan 23	2.13000 -0.07	2.20	2.10	2.17	21,352
30 Jan 23	2.20000 +0.01	2.20	2.17	2.17	2,934
27 Jan 23	2.19000 +0.03	2.19	2.16	2.17	1,375
26 Jan 23	2.16000 -0.02	2.18	2.15	2.18	3,257
25 Jan 23	2.18000 -0.01	2.19	2.17	2.18	2,417
24 Jan 23	2.19000 +0.08	2.20	2.12	2.12	7,060
23 Jan 23	2.11000 -0.04	2.15	2.09	2.15	31,307
20 Jan 23	2.15000 +0.00	2.17	2.12	2.16	8,188
19 Jan 23	2.15000 -0.02	2.17	2.13	2.15	5,480
18 Jan 23	2.17000 -0.01	2.18	2.14	2.16	9,585
17 Jan 23	2.18000 -0.02	2.22	2.12	2.18	26,897
16 Jan 23	2.20000 +0.00	2.24	2.18	2.23	11,162
13 Jan 23	2.20000 -0.05	2.24	2.19	2.20	30,998
12 Jan 23	2.25000 +0.00	2.26	2.22	2.25	4,716
11 Jan 23	2.25000 +0.00	2.27	2.23	2.26	10,538
10 Jan 23	2.25000 +0.03	2.27	2.22	2.25	9,267
09 Jan 23	2.22000 -0.07	2.29	2.22	2.29	7,209
06 Jan 23	2.29000 +0.07	2.29	2.22	2.23	12,778
05 Jan 23	2.22000 -0.02	2.24	2.20	2.22	11,489
04 Jan 23	2.24000 +0.00	2.24	2.21	2.23	13,023
03 Jan 23	2.24000 -0.04	2.28	2.23	2.25	10,632
02 Jan 23	2.28000 +0.05	2.30	2.24	2.25	18,897
30 Dec 22	2.23000 -0.02	2.26	2.19	2.25	29,110
29 Dec 22	2.25000 -0.03	2.27	2.23	2.27	1,441
28 Dec 22	2.28000 +0.03	2.28	2.24	2.25	2,302
27 Dec 22	2.25000 +0.01	2.30	2.19	2.26	16,557
23 Dec 22	2.24000 +0.02	2.25	2.18	2.22	21,379
22 Dec 22	2.22000 +0.02	2.26	2.20	2.20	2,421
21 Dec 22	2.20000 -0.02	2.26	2.20	2.22	5,268
20 Dec 22	2.22000 -0.02	2.26	2.21	2.22	12,022
19 Dec 22	2.24000 +0.01	2.29	2.23	2.23	3,336
16 Dec 22	2.23000 -0.03	2.28	2.22	2.26	6,427
15 Dec 22	2.26000 +0.01	2.26	2.24	2.26	7,628
14 Dec 22	2.25000 -0.02	2.28	2.25	2.28	577
13 Dec 22	2.27000 +0.01	2.30	2.26	2.26	3,617
12 Dec 22	2.26000 -0.04	2.29	2.24	2.29	5,929
09 Dec 22	2.30000 +0.04	2.30	2.22	2.24	9,746
08 Dec 22	2.26000 -0.02	2.28	2.21	2.28	13,176
07 Dec 22	2.28000 -0.03	2.31	2.22	2.31	12,538
06 Dec 22	2.31000 +0.02	2.31	2.22	2.28	6,394
05 Dec 22	2.29000 +0.00	2.30	2.22	2.24	8,381
02 Dec 22	2.29000 +0.01	2.29	2.23	2.23	8,828
01 Dec 22	2.28000 -0.03	2.30	2.26	2.30	4,554
30 Nov 22	2.31000 +0.05	2.32	2.28	2.32	4,755
29 Nov 22	2.26000 -0.04	2.34	2.26	2.34	15,339
28 Nov 22	2.30000 +0.03	2.34	2.27	2.32	7,480
25 Nov 22	2.27000 -0.03	2.31	2.27	2.31	7,336
24 Nov 22	2.30000 +0.00	2.35	2.30	2.32	14,413
23 Nov 22	2.30000 +0.01	2.35	2.29	2.29	12,397
22 Nov 22	2.29000 +0.03	2.30	2.26	2.27	1,745
21 Nov 22	2.26000 +0.01	2.30	2.25	2.30	1,639
18 Nov 22	2.25000 -0.10	2.32	2.23	2.30	15,936
17 Nov 22	2.35000 -0.03	2.36	2.18	2.34	14,984
16 Nov 22	2.38000 +0.07	2.38	2.18	2.31	33,794
15 Nov 22	2.31000 -0.06	2.39	2.31	2.33	4,108
14 Nov 22	2.37000 +0.02	2.37	2.33	2.33	1,210
11 Nov 22	2.35000 -0.04	2.39	2.34	2.36	1,674
10 Nov 22	2.39000 +0.01	2.39	2.30	2.36	12,595
09 Nov 22	2.38000 -0.01	2.38	2.32	2.38	10,062
08 Nov 22	2.39000 +0.03	2.39	2.33	2.37	2,349
07 Nov 22	2.36000 -0.03	2.40	2.32	2.40	4,791
04 Nov 22	2.39000 +0.02	2.39	2.35	2.37	4,441
03 Nov 22	2.37000 -0.04	2.43	2.35	2.43	2,114
02 Nov 22	2.41000 +0.00	2.44	2.29	2.40	17,203
01 Nov 22	2.41000 +0.00	2.50	2.31	2.45	18,334
31 Oct 22	2.41000 +0.11	2.43	2.25	2.30	25,563
28 Oct 22	2.30000 +0.05	2.32	2.19	2.24	29,213
27 Oct 22	2.25000 +0.01	2.28	2.22	2.28	2,282
26 Oct 22	2.24000 -0.04	2.31	2.20	2.30	14,209
25 Oct 22	2.28000 +0.01	2.31	2.22	2.30	7,874
24 Oct 22	2.27000 -0.01	2.28	2.19	2.28	11,575
21 Oct 22	2.28000 +0.06	2.28	2.20	2.26	2,247
20 Oct 22	2.22000 -0.03	2.28	2.22	2.28	9,382
19 Oct 22	2.25000 -0.05	2.30	2.25	2.28	3,293
18 Oct 22	2.30000 -0.02	2.32	2.22	2.32	4,482
17 Oct 22	2.32000 +0.00	2.32	2.21	2.25	14,702
14 Oct 22	2.32000 +0.17	2.32	2.14	2.15	9,278
13 Oct 22	2.15000 +0.02	2.15	2.09	2.10	12,191
12 Oct 22	2.13000 -0.01	2.13	2.06	2.10	8,903
11 Oct 22	2.14000 +0.00	2.15	2.10	2.15	1,413
10 Oct 22	2.14000 -0.03	2.16	2.06	2.12	14,565
07 Oct 22	2.17000 -0.04	2.32	2.14	2.20	22,005
06 Oct 22	2.21000 +0.00	2.22	2.14	2.18	2,271
05 Oct 22	2.21000 +0.01	2.21	2.18	2.20	4,575
04 Oct 22	2.20000 +0.01	2.21	2.13	2.18	7,720
03 Oct 22	2.19000 -0.03	2.23	2.17	2.18	2,720
30 Sep 22	2.22000 +0.07	2.22	2.12	2.12	7,631
29 Sep 22	2.15000 -0.18	2.30	2.06	2.28	35,162
28 Sep 22	2.33000 -0.02	2.39	2.26	2.39	21,108
27 Sep 22	2.35000 -0.06	2.44	2.34	2.41	14,254
26 Sep 22	2.41000 +0.09	2.47	2.30	2.30	11,924
23 Sep 22	2.32000 -0.06	2.38	2.32	2.35	17,933
22 Sep 22	2.38000 +0.00	2.38	2.34	2.38	4,666
21 Sep 22	2.38000 +0.00	2.48	2.31	2.38	26,988
20 Sep 22	2.38000 -0.05	2.47	2.25	2.36	67,824
19 Sep 22	2.43000 -0.07	2.49	2.38	2.49	8,234
16 Sep 22	2.50000 -0.01	2.51	2.43	2.51	6,452
15 Sep 22	2.51000 +0.11	2.51	2.36	2.37	15,641
14 Sep 22	2.40000 -0.06	2.45	2.34	2.45	77,158
13 Sep 22	2.46000 -0.07	2.57	2.46	2.55	43,821
12 Sep 22	2.53000 -0.07	2.62	2.50	2.62	33,853
09 Sep 22	2.60000 +0.10	2.60	2.49	2.50	28,004
08 Sep 22	2.50000 +0.00	2.58	2.50	2.50	18,278
07 Sep 22	2.50000 -0.15	2.65	2.46	2.65	99,093
06 Sep 22	2.65000 +0.06	2.65	2.58	2.60	17,690
05 Sep 22	2.59000 +0.01	2.64	2.56	2.64	24,154
02 Sep 22	2.58000 +0.02	2.67	2.58	2.67	15,139
01 Sep 22	2.56000 +0.00	2.70	2.53	2.56	55,303
31 Aug 22	2.56000 +0.00	2.65	2.56	2.63	35,832
30 Aug 22	2.56000 +0.02	2.65	2.55	2.57	36,444
29 Aug 22	2.54000 -0.06	2.59	2.52	2.56	18,103
26 Aug 22	2.60000 -0.03	2.61	2.55	2.61	6,854
25 Aug 22	2.63000 +0.12	2.63	2.43	2.48	62,830
24 Aug 22	2.51000 -0.14	2.66	2.51	2.66	33,828
23 Aug 22	2.65000 +0.12	2.74	2.52	2.52	49,426
22 Aug 22	2.53000 -0.10	2.62	2.51	2.62	39,264
19 Aug 22	2.63000 -0.10	2.69	2.61	2.69	53,489
18 Aug 22	2.73000 -0.07	2.76	2.62	2.74	47,329
17 Aug 22	2.80000 +0.46	2.81	2.32	2.33	282,192
16 Aug 22	2.34000 -0.06	2.44	2.32	2.36	72,272
15 Aug 22	2.40000 -0.01	2.41	2.32	2.41	56,796
12 Aug 22	2.41000 +0.03	2.45	2.36	2.36	53,009
11 Aug 22	2.38000 -0.14	2.50	2.38	2.45	78,983
10 Aug 22	2.52000 +0.11	2.55	2.42	2.43	232,308
09 Aug 22	2.41000 -0.15	2.52	2.25	2.48	200,390
08 Aug 22	2.56000 +0.79	2.72	2.10	2.10	778,751
05 Aug 22	1.77000 +0.27	1.82	1.51	1.51	240,830
04 Aug 22	1.50000 +0.07	1.50	1.42	1.42	21,464
03 Aug 22	1.43500 +0.02	1.45	1.42	1.42	8,976
02 Aug 22	1.41500 +0.00	1.42	1.41	1.42	1,772
01 Aug 22	1.41500 -0.01	1.42	1.39	1.40	13,774
29 Jul 22	1.42500 +0.02	1.42	1.38	1.40	13,627
28 Jul 22	1.40500 -0.02	1.43	1.40	1.43	7,826
27 Jul 22	1.42500 +0.00	1.43	1.42	1.43	6,764
26 Jul 22	1.43000 +0.02	1.43	1.41	1.41	3,186
25 Jul 22	1.41000 -0.07	1.47	1.40	1.47	12,333
22 Jul 22	1.47500 +0.02	1.48	1.44	1.45	7,051
21 Jul 22	1.45000 -0.03	1.49	1.44	1.49	4,820
20 Jul 22	1.48500 -0.01	1.50	1.49	1.50	1,215
19 Jul 22	1.49500 +0.01	1.51	1.48	1.51	6,247
18 Jul 22	1.48500 +0.03	1.50	1.45	1.45	18,014
15 Jul 22	1.45000 -0.01	1.48	1.45	1.46	1,674
14 Jul 22	1.46000 -0.01	1.48	1.46	1.48	2,812
13 Jul 22	1.47500 -0.02	1.50	1.48	1.50	15,737
12 Jul 22	1.50000 +0.00	1.51	1.45	1.50	15,386
11 Jul 22	1.49500 +0.00	1.50	1.49	1.50	5,927
08 Jul 22	1.49000 +0.05	1.50	1.44	1.44	23,612
07 Jul 22	1.44000 -0.03	1.51	1.44	1.47	58,775
06 Jul 22	1.47000 +0.00	1.48	1.47	1.48	2,355
05 Jul 22	1.47500 +0.00	1.49	1.44	1.48	16,537
04 Jul 22	1.48000 +0.01	1.48	1.46	1.46	7,970
01 Jul 22	1.47000 +0.02	1.47	1.45	1.45	11,008
30 Jun 22	1.44500 -0.01	1.46	1.45	1.46	26,171
29 Jun 22	1.45500 +0.00	1.47	1.42	1.45	49,490
28 Jun 22	1.45000 +0.03	1.45	1.43	1.43	25,578
27 Jun 22	1.42000 +0.00	1.45	1.41	1.43	7,390
24 Jun 22	1.42500 -0.03	1.46	1.42	1.46	6,688
23 Jun 22	1.45000 +0.03	1.46	1.43	1.43	5,485
22 Jun 22	1.42500 +0.00	1.46	1.41	1.44	53,589
21 Jun 22	1.42500 +0.00	1.43	1.42	1.42	1,078
20 Jun 22	1.43000 +0.00	1.43	1.42	1.42	4,337
17 Jun 22	1.42500 +0.00	1.46	1.42	1.42	7,920
16 Jun 22	1.43000 +0.00	1.43	1.42	1.42	47,470
15 Jun 22	1.43000 +0.00	1.43	1.41	1.41	14,807
14 Jun 22	1.43000 +0.01	1.43	1.41	1.42	28,167
13 Jun 22	1.42000 +0.00	1.43	1.38	1.43	29,593
10 Jun 22	1.42000 +0.03	1.46	1.38	1.38	98,756
09 Jun 22	1.38500 -0.02	1.41	1.38	1.41	13,538
08 Jun 22	1.41000 -0.03	1.43	1.39	1.43	5,314
07 Jun 22	1.44000 +0.05	1.44	1.37	1.38	24,394
06 Jun 22	1.39000 +0.01	1.39	1.38	1.38	1,180
03 Jun 22	1.38000 +0.02	1.40	1.36	1.36	44,653
02 Jun 22	1.36000 -0.01	1.37	1.35	1.37	3,492
01 Jun 22	1.37000 +0.02	1.37	1.35	1.36	4,613
31 May 22	1.35000 +0.01	1.38	1.35	1.38	5,682
30 May 22	1.34000 -0.01	1.38	1.34	1.35	21,702
27 May 22	1.35000 +0.00	1.38	1.34	1.37	5,727
26 May 22	1.35000 +0.01	1.35	1.34	1.34	2,925
25 May 22	1.34000 -0.03	1.38	1.34	1.37	10,079
24 May 22	1.37000 +0.00	1.37	1.35	1.37	2,165
23 May 22	1.37000 +0.00	1.37	1.33	1.36	1,651
20 May 22	1.36500 +0.00	1.38	1.36	1.36	5,649
19 May 22	1.37000 +0.00	1.37	1.33	1.36	8,445
18 May 22	1.37000 +0.01	1.37	1.36	1.36	79
17 May 22	1.36000 -0.02	1.38	1.36	1.38	1,430
16 May 22	1.38000 +0.01	1.38	1.36	1.38	705
13 May 22	1.36500 -0.01	1.38	1.36	1.38	2,625
12 May 22	1.38000 +0.01	1.38	1.37	1.37	3,885
11 May 22	1.37000 +0.02	1.37	1.34	1.34	3,083
10 May 22	1.35000 +0.01	1.37	1.34	1.34	2,243
09 May 22	1.34000 +0.00	1.35	1.34	1.34	94
06 May 22	1.34000 -0.02	1.36	1.34	1.35	6,255
05 May 22	1.36000 -0.02	1.38	1.35	1.38	7,414
04 May 22	1.38000 +0.00	1.39	1.37	1.39	9,591
03 May 22	1.38500 +0.06	1.39	1.33	1.33	38,992
02 May 22	1.32500 +0.00	1.33	1.31	1.31	966
29 Apr 22	1.33000 +0.00	1.33	1.33	1.33	572
28 Apr 22	1.33000 +0.00	1.33	1.32	1.32	1,910
27 Apr 22	1.33000 +0.02	1.33	1.31	1.32	453
26 Apr 22	1.31000 -0.02	1.31	1.31	1.31	12
25 Apr 22	1.33000 +0.00	1.34	1.31	1.31	2,521
22 Apr 22	1.33000 +0.01	1.33	1.30	1.33	3,026
21 Apr 22	1.31500 +0.00	1.34	1.32	1.32	8,231
20 Apr 22	1.32000 +0.02	1.34	1.30	1.31	14,372
19 Apr 22	1.30000 +0.00	1.34	1.30	1.34	20,861
14 Apr 22	1.30000 +0.00	1.30	1.26	1.30	3,054
13 Apr 22	1.30000 +0.00	1.30	1.26	1.29	6,913
12 Apr 22	1.30000 +0.00	1.30	1.27	1.30	2,101
11 Apr 22	1.30000 +0.00	1.32	1.27	1.30	4,799
08 Apr 22	1.30000 -0.02	1.33	1.30	1.32	1,420
07 Apr 22	1.32000 -0.02	1.32	1.30	1.30	3,178
06 Apr 22	1.34000 +0.03	1.35	1.28	1.34	9,949
05 Apr 22	1.31000 +0.00	1.38	1.30	1.31	19,982
04 Apr 22	1.31000 +0.01	1.32	1.29	1.29	9,131
01 Apr 22	1.29500 +0.01	1.29	1.28	1.29	1,639
31 Mar 22	1.28500 +0.00	1.30	1.28	1.29	2,223
30 Mar 22	1.29000 +0.00	1.31	1.29	1.30	5,069
29 Mar 22	1.29500 +0.00	1.29	1.27	1.29	4,575
28 Mar 22	1.29500 -0.01	1.30	1.27	1.30	2,458
25 Mar 22	1.30500 +0.01	1.30	1.30	1.30	2,107
24 Mar 22	1.29000 -0.01	1.31	1.29	1.31	213
23 Mar 22	1.30000 +0.03	1.31	1.27	1.28	13,747
22 Mar 22	1.27000 -0.02	1.29	1.27	1.29	2,300
21 Mar 22	1.29000 +0.03	1.29	1.24	1.26	3,506
18 Mar 22	1.26000 +0.00	1.26	1.24	1.24	3,263
17 Mar 22	1.26000 +0.01	1.26	1.24	1.25	4,952
16 Mar 22	1.24500 +0.00	1.25	1.23	1.23	4,503
15 Mar 22	1.24500 +0.01	1.25	1.23	1.23	7,668
14 Mar 22	1.23000 +0.02	1.23	1.21	1.21	1,754
11 Mar 22	1.21000 +0.03	1.22	1.18	1.20	9,491
10 Mar 22	1.18500 -0.03	1.22	1.14	1.21	41,650
09 Mar 22	1.21000 +0.04	1.22	1.17	1.19	20,627
08 Mar 22	1.17500 +0.04	1.23	1.13	1.13	19,013
07 Mar 22	1.13000 -0.08	1.20	1.11	1.20	37,049
04 Mar 22	1.21000 -0.03	1.24	1.21	1.24	12,217
03 Mar 22	1.24000 -0.02	1.27	1.24	1.24	9,160
02 Mar 22	1.26000 -0.01	1.27	1.22	1.26	21,856
01 Mar 22	1.27000 -0.01	1.28	1.25	1.28	4,381
28 Feb 22	1.28500 +0.02	1.28	1.24	1.24	10,338
25 Feb 22	1.26000 +0.00	1.31	1.26	1.29	8,953
24 Feb 22	1.25500 -0.08	1.32	1.24	1.27	36,710
23 Feb 22	1.33500 +0.03	1.34	1.31	1.31	943
22 Feb 22	1.31000 +0.01	1.36	1.28	1.30	17,538
21 Feb 22	1.30000 -0.13	1.43	1.29	1.43	70,493
18 Feb 22	1.43000 +0.05	1.43	1.35	1.38	21,612
17 Feb 22	1.37500 +0.00	1.38	1.36	1.38	3,582
16 Feb 22	1.37000 +0.02	1.37	1.35	1.35	3,658
15 Feb 22	1.35000 +0.04	1.35	1.31	1.32	16,827
14 Feb 22	1.31000 -0.06	1.36	1.30	1.35	30,088
11 Feb 22	1.37000 -0.07	1.44	1.36	1.43	17,824
10 Feb 22	1.44000 +0.02	1.44	1.33	1.42	43,002
09 Feb 22	1.42000 +0.00	1.43	1.41	1.42	7,617
08 Feb 22	1.42000 +0.02	1.42	1.39	1.42	16,804
07 Feb 22	1.40000 +0.02	1.42	1.38	1.40	51,318
04 Feb 22	1.37500 +0.00	1.38	1.36	1.38	18,868
03 Feb 22	1.38000 +0.00	1.40	1.36	1.39	21,616
02 Feb 22	1.38000 -0.05	1.40	1.38	1.40	20,729
01 Feb 22	1.43000 +0.03	1.43	1.38	1.40	57,742
31 Jan 22	1.39500 -0.01	1.42	1.39	1.40	10,256
28 Jan 22	1.41000 +0.01	1.41	1.39	1.40	8,742
27 Jan 22	1.39500 -0.03	1.43	1.39	1.41	18,512
26 Jan 22	1.43000 +0.03	1.44	1.40	1.40	7,773
25 Jan 22	1.40000 +0.00	1.47	1.39	1.44	26,584
24 Jan 22	1.40000 -0.11	1.59	1.38	1.52	53,170
21 Jan 22	1.51000 -0.06	1.57	1.50	1.57	21,019
20 Jan 22	1.57000 +0.01	1.57	1.50	1.56	40,909
19 Jan 22	1.56000 +0.07	1.59	1.49	1.49	173,007
18 Jan 22	1.49000 -0.03	1.50	1.49	1.49	4,830
17 Jan 22	1.52000 +0.09	1.52	1.43	1.45	49,199
14 Jan 22	1.43000 -0.06	1.49	1.41	1.49	14,233
13 Jan 22	1.49000 +0.01	1.50	1.46	1.46	40,798
12 Jan 22	1.48000 +0.06	1.48	1.41	1.41	13,377
11 Jan 22	1.42000 +0.02	1.43	1.37	1.39	13,427
10 Jan 22	1.39500 -0.01	1.40	1.37	1.40	17,488
07 Jan 22	1.41000 -0.01	1.43	1.41	1.42	8,745
06 Jan 22	1.42500 +0.05	1.42	1.36	1.38	41,526
05 Jan 22	1.37000 +0.02	1.38	1.35	1.36	11,512
04 Jan 22	1.35000 +0.01	1.36	1.32	1.35	21,386
03 Jan 22	1.34000 +0.03	1.34	1.30	1.31	19,351
31 Dec 21	1.31000 +0.00	1.31	1.30	1.30	4,441
30 Dec 21	1.31000 -0.01	1.32	1.30	1.32	20,820
29 Dec 21	1.31500 +0.00	1.33	1.32	1.32	10,287
28 Dec 21	1.32000 +0.00	1.32	1.32	1.32	9,295
27 Dec 21	1.32000 -0.02	1.34	1.32	1.33	8,929
24 Dec 21	1.34000 +0.00	1.35	1.33	1.33	4,787
23 Dec 21	1.34500 +0.01	1.35	1.32	1.33	37,358
22 Dec 21	1.33000 +0.01	1.34	1.32	1.34	9,488
21 Dec 21	1.31500 -0.03	1.36	1.32	1.35	20,152
20 Dec 21	1.35000 +0.00	1.35	1.35	1.35	1,614
17 Dec 21	1.35000 -0.02	1.38	1.35	1.38	5,454
16 Dec 21	1.37500 +0.00	1.39	1.35	1.39	15,175
15 Dec 21	1.38000 +0.01	1.38	1.35	1.36	13,668
14 Dec 21	1.36500 +0.00	1.37	1.29	1.37	44,702
13 Dec 21	1.36500 +0.00	1.38	1.35	1.38	241,115
10 Dec 21	1.36000 +0.00	1.36	1.35	1.35	4,649
09 Dec 21	1.35500 -0.01	1.38	1.36	1.37	3,902
08 Dec 21	1.36500 +0.02	1.40	1.29	1.34	113,556
07 Dec 21	1.34000 +0.00	1.35	1.32	1.34	29,860
06 Dec 21	1.34000 +0.00	1.34	1.33	1.33	2,952
03 Dec 21	1.34000 +0.02	1.34	1.32	1.32	10,024
02 Dec 21	1.32000 +0.00	1.35	1.29	1.29	42,106
01 Dec 21	1.32000 -0.05	1.38	1.29	1.38	54,258
30 Nov 21	1.37500 -0.01	1.40	1.38	1.40	6,381
29 Nov 21	1.38500 -0.03	1.40	1.38	1.39	10,361
26 Nov 21	1.42000 +0.00	1.46	1.38	1.43	26,311
25 Nov 21	1.42000 +0.01	1.46	1.40	1.40	26,585
24 Nov 21	1.41000 +0.01	1.41	1.38	1.39	34,057
23 Nov 21	1.40000 +0.00	1.41	1.39	1.40	5,886
22 Nov 21	1.40500 +0.01	1.40	1.38	1.38	14,704
19 Nov 21	1.39500 -0.07	1.47	1.39	1.45	29,069
18 Nov 21	1.46000 +0.07	1.46	1.38	1.39	60,382
17 Nov 21	1.39500 -0.01	1.43	1.39	1.41	23,161
16 Nov 21	1.41000 +0.02	1.42	1.38	1.39	17,377
15 Nov 21	1.38500 +0.00	1.42	1.38	1.39	16,194
12 Nov 21	1.39000 -0.02	1.42	1.39	1.41	17,205
11 Nov 21	1.41000 +0.00	1.41	1.39	1.41	6,154
10 Nov 21	1.41000 +0.02	1.41	1.38	1.39	9,337
09 Nov 21	1.39000 -0.03	1.42	1.39	1.42	20,193
08 Nov 21	1.42000 +0.04	1.45	1.40	1.42	25,493
05 Nov 21	1.37500 -0.01	1.39	1.37	1.39	15,182
04 Nov 21	1.39000 +0.00	1.41	1.39	1.40	15,646
03 Nov 21	1.39500 -0.02	1.41	1.37	1.41	12,500
02 Nov 21	1.42000 -0.03	1.45	1.39	1.45	7,467
01 Nov 21	1.44500 +0.00	1.49	1.41	1.48	16,635
29 Oct 21	1.45000 +0.03	1.48	1.39	1.44	68,829
28 Oct 21	1.42000 +0.11	1.44	1.31	1.31	89,300
27 Oct 21	1.31000 +0.00	1.32	1.30	1.30	2,667
26 Oct 21	1.31000 -0.01	1.31	1.30	1.31	3,672
25 Oct 21	1.32000 +0.02	1.33	1.31	1.31	3,320
22 Oct 21	1.30000 +0.00	1.31	1.30	1.30	3,619
21 Oct 21	1.30000 -0.03	1.33	1.30	1.33	2,889
20 Oct 21	1.33000 +0.03	1.33	1.29	1.31	6,974
19 Oct 21	1.30500 +0.01	1.33	1.29	1.30	9,002
18 Oct 21	1.29500 -0.02	1.32	1.28	1.31	19,234
15 Oct 21	1.31500 +0.01	1.32	1.30	1.32	6,379
14 Oct 21	1.31000 -0.03	1.33	1.30	1.33	19,650
13 Oct 21	1.33500 +0.01	1.34	1.31	1.31	2,729
12 Oct 21	1.32500 +0.00	1.34	1.33	1.34	5,649
11 Oct 21	1.33000 +0.01	1.35	1.29	1.32	20,430
08 Oct 21	1.31500 +0.02	1.32	1.26	1.30	12,880
07 Oct 21	1.29500 +0.00	1.32	1.29	1.29	5,734
06 Oct 21	1.29000 -0.01	1.32	1.29	1.32	25,206
05 Oct 21	1.30500 -0.02	1.32	1.30	1.32	4,344
04 Oct 21	1.32000 +0.04	1.34	1.26	1.26	66,245
01 Oct 21	1.28000 -0.01	1.28	1.26	1.28	11,660
30 Sep 21	1.29000 +0.02	1.29	1.25	1.28	46,924
29 Sep 21	1.27000 +0.04	1.29	1.21	1.22	21,388
28 Sep 21	1.23000 +0.00	1.24	1.20	1.23	20,581
27 Sep 21	1.22500 +0.00	1.23	1.22	1.22	3,379
24 Sep 21	1.22000 +0.01	1.24	1.21	1.21	15,153
23 Sep 21	1.21000 -0.01	1.23	1.21	1.23	6,063
22 Sep 21	1.22500 +0.00	1.23	1.22	1.22	1,162
21 Sep 21	1.22000 +0.01	1.22	1.19	1.19	9,270
20 Sep 21	1.20500 -0.01	1.22	1.19	1.21	27,181
17 Sep 21	1.22000 -0.01	1.24	1.22	1.23	6,479
16 Sep 21	1.23000 -0.02	1.25	1.21	1.25	32,108
15 Sep 21	1.25500 +0.00	1.28	1.25	1.25	5,259
14 Sep 21	1.26000 -0.01	1.28	1.26	1.28	10,768
13 Sep 21	1.27500 +0.01	1.27	1.26	1.26	1,034
10 Sep 21	1.26500 -0.01	1.28	1.26	1.26	7,909
09 Sep 21	1.28000 +0.00	1.28	1.27	1.28	3,865
08 Sep 21	1.28000 +0.00	1.28	1.26	1.27	1,751
07 Sep 21	1.27500 +0.01	1.27	1.26	1.26	1,753
06 Sep 21	1.26500 +0.00	1.27	1.25	1.25	6,945
03 Sep 21	1.27000 -0.03	1.30	1.26	1.30	10,021
02 Sep 21	1.30000 +0.03	1.30	1.26	1.27	27,934
01 Sep 21	1.26500 +0.02	1.28	1.22	1.24	18,687
31 Aug 21	1.24000 +0.01	1.24	1.20	1.21	31,777
30 Aug 21	1.23000 +0.02	1.24	1.22	1.22	2,548
27 Aug 21	1.21000 -0.02	1.25	1.21	1.24	5,429
26 Aug 21	1.23500 +0.02	1.24	1.20	1.21	6,366
25 Aug 21	1.21000 -0.01	1.24	1.20	1.22	32,459
24 Aug 21	1.22000 +0.02	1.22	1.18	1.19	28,223
23 Aug 21	1.20000 +0.00	1.21	1.19	1.20	9,109
20 Aug 21	1.20000 +0.00	1.20	1.20	1.20	14,951
19 Aug 21	1.19500 -0.04	1.24	1.20	1.24	68,128
18 Aug 21	1.24000 +0.01	1.27	1.24	1.26	4,410
17 Aug 21	1.23000 -0.02	1.27	1.22	1.25	19,433
16 Aug 21	1.25000 -0.03	1.30	1.24	1.27	17,802
13 Aug 21	1.28500 +0.02	1.29	1.22	1.22	21,500
12 Aug 21	1.26500 +0.00	1.28	1.25	1.26	10,784
11 Aug 21	1.26500 +0.00	1.28	1.25	1.26	9,004
10 Aug 21	1.26000 -0.03	1.29	1.26	1.29	22,765
09 Aug 21	1.29000 +0.02	1.30	1.26	1.29	15,731
06 Aug 21	1.27000 -0.02	1.29	1.27	1.29	10,431
05 Aug 21	1.29500 +0.00	1.30	1.28	1.30	2,265
04 Aug 21	1.29500 +0.01	1.29	1.26	1.28	9,452
03 Aug 21	1.28000 +0.00	1.29	1.26	1.29	14,671
02 Aug 21	1.28000 -0.02	1.32	1.27	1.32	10,290
30 Jul 21	1.30000 -0.02	1.30	1.26	1.30	12,576
29 Jul 21	1.32000 +0.00	1.32	1.26	1.29	39,685
28 Jul 21	1.32000 -0.02	1.34	1.32	1.34	6,916
27 Jul 21	1.34500 +0.04	1.35	1.30	1.31	13,704
26 Jul 21	1.30500 -0.05	1.35	1.30	1.35	2,998
23 Jul 21	1.35000 +0.02	1.35	1.29	1.33	19,768
22 Jul 21	1.32500 +0.01	1.33	1.29	1.32	8,841
21 Jul 21	1.31500 +0.03	1.32	1.29	1.29	3,543
20 Jul 21	1.29000 -0.08	1.34	1.25	1.33	43,330
19 Jul 21	1.36500 +0.02	1.39	1.19	1.33	330,222
16 Jul 21	1.34500 +0.00	1.38	1.35	1.35	3,293
15 Jul 21	1.34000 -0.02	1.36	1.33	1.36	4,902
14 Jul 21	1.36000 -0.02	1.38	1.35	1.38	11,230
13 Jul 21	1.38500 -0.01	1.40	1.38	1.40	1,951
12 Jul 21	1.40000 +0.01	1.41	1.26	1.36	58,886
09 Jul 21	1.38500 +0.01	1.38	1.37	1.37	5,095
08 Jul 21	1.37500 -0.05	1.43	1.38	1.43	15,869
07 Jul 21	1.43000 +0.04	1.43	1.39	1.39	6,152
06 Jul 21	1.39000 +0.00	1.40	1.38	1.38	4,512
05 Jul 21	1.39500 +0.00	1.41	1.39	1.41	1,907
02 Jul 21	1.40000 +0.02	1.41	1.37	1.37	13,282
01 Jul 21	1.37500 -0.03	1.40	1.38	1.40	2,891
30 Jun 21	1.40500 +0.00	1.40	1.38	1.40	6,702
29 Jun 21	1.40000 +0.00	1.40	1.39	1.39	506
28 Jun 21	1.40500 +0.02	1.40	1.37	1.38	7,429
25 Jun 21	1.38000 +0.02	1.40	1.37	1.38	6,641
24 Jun 21	1.36000 -0.07	1.44	1.36	1.44	13,137
23 Jun 21	1.43000 -0.06	1.49	1.39	1.49	17,167
22 Jun 21	1.49000 +0.12	1.50	1.37	1.38	35,756
21 Jun 21	1.37000 -0.05	1.42	1.30	1.42	41,125
18 Jun 21	1.42500 +0.00	1.43	1.42	1.42	2,449
17 Jun 21	1.43000 -0.03	1.45	1.40	1.45	48,392
16 Jun 21	1.46000 +0.00	1.47	1.46	1.47	4,255
15 Jun 21	1.46500 -0.02	1.50	1.45	1.49	25,169
14 Jun 21	1.49000 -0.03	1.52	1.46	1.52	18,337
11 Jun 21	1.52000 +0.00	1.52	1.45	1.52	33,113
10 Jun 21	1.52000 +0.00	1.52	1.48	1.51	18,369
09 Jun 21	1.51500 +0.00	1.51	1.50	1.50	3,044
08 Jun 21	1.51500 +0.02	1.51	1.49	1.50	6,328
07 Jun 21	1.49000 -0.02	1.52	1.49	1.51	10,294
04 Jun 21	1.51500 +0.00	1.52	1.50	1.52	2,578
03 Jun 21	1.51000 +0.00	1.51	1.48	1.51	19,138
02 Jun 21	1.51000 -0.03	1.54	1.51	1.54	22,044
01 Jun 21	1.54000 -0.01	1.57	1.52	1.54	10,285
31 May 21	1.55000 +0.02	1.55	1.51	1.55	21,194
28 May 21	1.53000 +0.01	1.54	1.51	1.51	11,253
27 May 21	1.52000 +0.00	1.55	1.51	1.53	28,301
26 May 21	1.52000 -0.01	1.59	1.51	1.52	20,671
25 May 21	1.53500 -0.02	1.57	1.51	1.57	4,682
24 May 21	1.56000 -0.03	1.59	1.53	1.56	15,171
21 May 21	1.59000 +0.00	1.59	1.55	1.58	3,812
20 May 21	1.58500 +0.01	1.62	1.55	1.57	56,808
19 May 21	1.57000 -0.02	1.59	1.56	1.59	25,162
18 May 21	1.59000 +0.05	1.59	1.52	1.52	61,031
17 May 21	1.54000 +0.00	1.54	1.51	1.51	81,954
14 May 21	1.54000 +0.04	1.54	1.50	1.52	25,185
13 May 21	1.50000 -0.03	1.53	1.50	1.51	19,603
12 May 21	1.53000 +0.02	1.54	1.51	1.53	29,417
11 May 21	1.51000 -0.02	1.53	1.47	1.53	37,620
10 May 21	1.53000 +0.05	1.56	1.50	1.50	88,523
07 May 21	1.48000 +0.06	1.48	1.44	1.45	67,876
06 May 21	1.42000 +0.02	1.42	1.38	1.40	21,211
05 May 21	1.40000 -0.01	1.40	1.37	1.40	8,230
04 May 21	1.41000 +0.01	1.42	1.39	1.41	23,013
03 May 21	1.40000 +0.00	1.41	1.39	1.40	8,164
30 Apr 21	1.40000 -0.05	1.44	1.40	1.44	9,285
29 Apr 21	1.45000 +0.01	1.46	1.41	1.45	52,231
28 Apr 21	1.44000 +0.03	1.45	1.40	1.43	28,172
27 Apr 21	1.41000 +0.01	1.42	1.38	1.39	7,196
26 Apr 21	1.39500 +0.02	1.40	1.35	1.38	6,162
23 Apr 21	1.37000 -0.01	1.38	1.36	1.37	16,325
22 Apr 21	1.38000 +0.03	1.38	1.35	1.36	4,250
21 Apr 21	1.35000 +0.00	1.38	1.34	1.38	38,665
20 Apr 21	1.35000 -0.04	1.41	1.35	1.41	27,858
19 Apr 21	1.39000 -0.01	1.40	1.39	1.40	341
16 Apr 21	1.40000 +0.00	1.40	1.35	1.40	37,385
15 Apr 21	1.40000 +0.01	1.41	1.40	1.41	1,431
14 Apr 21	1.38500 -0.06	1.42	1.38	1.42	13,696
13 Apr 21	1.44500 +0.02	1.45	1.42	1.44	11,958
12 Apr 21	1.43000 -0.01	1.45	1.40	1.45	12,843
09 Apr 21	1.44000 +0.02	1.44	1.38	1.43	37,501
08 Apr 21	1.42000 +0.01	1.42	1.38	1.39	14,142
07 Apr 21	1.40500 +0.00	1.41	1.38	1.41	9,251
06 Apr 21	1.41000 +0.02	1.44	1.38	1.43	23,359
01 Apr 21	1.39000 +0.02	1.39	1.33	1.36	29,812
31 Mar 21	1.36600 +0.05	1.37	1.31	1.35	30,996
30 Mar 21	1.32000 +0.00	1.35	1.32	1.32	27,919
29 Mar 21	1.32000 -0.02	1.34	1.31	1.33	16,753
26 Mar 21	1.34000 +0.00	1.37	1.30	1.34	44,983
25 Mar 21	1.33600 -0.03	1.36	1.34	1.36	19,990
24 Mar 21	1.36600 +0.02	1.37	1.35	1.36	5,543
23 Mar 21	1.35000 -0.02	1.38	1.35	1.37	10,827
22 Mar 21	1.37200 -0.01	1.38	1.35	1.35	31,556
19 Mar 21	1.38400 +0.00	1.39	1.37	1.39	14,609
18 Mar 21	1.38800 -0.01	1.40	1.37	1.38	13,755
17 Mar 21	1.39600 +0.01	1.42	1.37	1.39	20,855
16 Mar 21	1.38200 -0.04	1.43	1.36	1.43	40,115
15 Mar 21	1.42000 -0.02	1.44	1.41	1.44	19,668
12 Mar 21	1.43800 +0.01	1.44	1.40	1.44	21,486
11 Mar 21	1.43000 -0.04	1.46	1.41	1.45	18,519
10 Mar 21	1.46800 +0.00	1.47	1.45	1.46	4,672
09 Mar 21	1.46800 +0.06	1.47	1.41	1.42	10,973
08 Mar 21	1.40400 -0.02	1.45	1.40	1.43	17,625
05 Mar 21	1.42600 -0.04	1.47	1.43	1.47	9,839
04 Mar 21	1.46400 +0.00	1.46	1.43	1.44	7,288
03 Mar 21	1.46000 +0.02	1.50	1.43	1.44	28,374
02 Mar 21	1.44000 -0.01	1.46	1.43	1.43	13,336
01 Mar 21	1.45400 +0.01	1.47	1.42	1.44	20,459
26 Feb 21	1.44800 -0.01	1.47	1.45	1.47	7,594
25 Feb 21	1.46000 -0.01	1.47	1.45	1.47	32,495
24 Feb 21	1.47400 -0.01	1.50	1.47	1.47	7,153
23 Feb 21	1.48000 -0.02	1.50	1.45	1.49	41,427
22 Feb 21	1.50000 -0.03	1.54	1.49	1.52	19,343
19 Feb 21	1.53000 +0.00	1.54	1.50	1.53	17,475
18 Feb 21	1.53000 +0.01	1.54	1.50	1.54	20,654
17 Feb 21	1.52000 -0.01	1.55	1.52	1.54	8,288
16 Feb 21	1.53200 -0.02	1.57	1.53	1.57	14,032
15 Feb 21	1.55200 +0.01	1.57	1.54	1.57	49,460
12 Feb 21	1.54400 +0.01	1.58	1.51	1.51	83,323
11 Feb 21	1.53000 +0.04	1.54	1.50	1.51	26,824
10 Feb 21	1.49000 -0.01	1.51	1.47	1.50	30,740
09 Feb 21	1.50000 +0.00	1.50	1.42	1.50	100,782
08 Feb 21	1.50000 -0.02	1.54	1.50	1.53	75,593
05 Feb 21	1.52400 -0.07	1.61	1.50	1.61	71,762
04 Feb 21	1.59000 -0.02	1.65	1.56	1.65	47,380
03 Feb 21	1.60600 +0.11	1.68	1.53	1.53	133,661
02 Feb 21	1.49800 +0.00	1.52	1.50	1.50	17,603
01 Feb 21	1.50000 -0.02	1.53	1.50	1.53	11,518
29 Jan 21	1.52000 +0.00	1.53	1.51	1.53	10,153
28 Jan 21	1.51800 -0.01	1.52	1.50	1.52	13,163
27 Jan 21	1.52800 +0.02	1.53	1.49	1.53	57,569
26 Jan 21	1.50600 +0.00	1.53	1.51	1.52	49,642
25 Jan 21	1.50200 -0.03	1.53	1.50	1.53	129,269
22 Jan 21	1.53000 +0.00	1.54	1.52	1.54	15,484
21 Jan 21	1.53000 -0.01	1.54	1.52	1.54	23,752
20 Jan 21	1.54000 +0.02	1.59	1.52	1.52	71,186
19 Jan 21	1.51800 -0.02	1.53	1.51	1.53	16,095
18 Jan 21	1.53800 -0.08	1.61	1.46	1.61	73,377
15 Jan 21	1.61400 -0.02	1.67	1.61	1.63	63,609
14 Jan 21	1.63800 +0.10	1.64	1.52	1.52	170,829
13 Jan 21	1.54000 +0.04	1.55	1.52	1.53	39,663
12 Jan 21	1.50200 -0.01	1.51	1.48	1.50	22,580
11 Jan 21	1.51000 +0.01	1.51	1.48	1.50	24,574
08 Jan 21	1.50200 -0.01	1.53	1.50	1.51	13,969
07 Jan 21	1.51000 +0.00	1.53	1.51	1.53	16,630
06 Jan 21	1.51000 +0.00	1.53	1.50	1.51	27,204
05 Jan 21	1.51000 +0.03	1.52	1.48	1.48	32,411
04 Jan 21	1.48400 +0.00	1.50	1.46	1.50	40,028
31 Dec 20	1.48400 -0.02	1.52	1.48	1.52	11,481
30 Dec 20	1.50000 -0.03	1.58	1.46	1.58	137,313
29 Dec 20	1.53000 +0.21	1.53	1.33	1.33	61,271
28 Dec 20	1.31600 +0.00	1.32	1.30	1.31	24,045
24 Dec 20	1.31600 -0.03	1.35	1.30	1.33	42,209
23 Dec 20	1.34200 -0.08	1.42	1.30	1.42	152,445
22 Dec 20	1.42400 +0.01	1.45	1.42	1.42	8,682
21 Dec 20	1.41000 -0.05	1.47	1.41	1.47	33,350
18 Dec 20	1.46000 -0.02	1.50	1.46	1.48	29,749
17 Dec 20	1.48000 +0.09	1.48	1.39	1.39	36,217
16 Dec 20	1.39000 +0.02	1.42	1.38	1.38	14,508
15 Dec 20	1.37000 +0.01	1.39	1.35	1.38	13,900
14 Dec 20	1.36400 +0.00	1.39	1.36	1.39	10,366
11 Dec 20	1.36000 -0.05	1.42	1.35	1.42	24,952
10 Dec 20	1.41400 -0.02	1.43	1.41	1.43	9,952
09 Dec 20	1.43400 +0.01	1.44	1.42	1.43	7,951
08 Dec 20	1.42200 +0.00	1.44	1.42	1.44	7,700
07 Dec 20	1.42200 -0.01	1.46	1.41	1.43	17,608
04 Dec 20	1.43200 -0.04	1.48	1.41	1.47	10,756
03 Dec 20	1.47000 +0.01	1.47	1.41	1.46	14,464
02 Dec 20	1.45800 +0.01	1.47	1.46	1.47	3,211
01 Dec 20	1.44600 -0.05	1.54	1.39	1.50	38,972
30 Nov 20	1.49400 -0.01	1.51	1.48	1.48	12,100
27 Nov 20	1.50000 +0.06	1.50	1.44	1.44	27,942
26 Nov 20	1.44000 +0.04	1.44	1.40	1.41	11,869
25 Nov 20	1.40000 -0.04	1.50	1.33	1.44	39,601
24 Nov 20	1.44000 +0.01	1.50	1.38	1.45	36,070
23 Nov 20	1.43000 +0.09	1.43	1.32	1.34	28,763
20 Nov 20	1.34000 +0.03	1.34	1.30	1.32	18,439
19 Nov 20	1.31000 +0.00	1.34	1.29	1.32	14,760
18 Nov 20	1.30600 -0.01	1.34	1.30	1.31	30,799
17 Nov 20	1.31400 +0.00	1.33	1.30	1.32	13,814
16 Nov 20	1.31600 -0.05	1.37	1.29	1.35	37,547
13 Nov 20	1.37000 +0.02	1.37	1.30	1.35	19,880
12 Nov 20	1.35000 -0.01	1.37	1.35	1.35	9,261
11 Nov 20	1.36000 +0.00	1.37	1.36	1.36	7,965
10 Nov 20	1.36400 +0.08	1.37	1.28	1.29	40,137
09 Nov 20	1.28800 +0.02	1.33	1.26	1.27	37,759
06 Nov 20	1.26400 +0.01	1.28	1.23	1.26	11,334
05 Nov 20	1.25800 -0.02	1.26	1.20	1.26	8,950
04 Nov 20	1.27800 +0.00	1.28	1.25	1.25	3,786
03 Nov 20	1.28000 -0.01	1.28	1.25	1.25	12,488
02 Nov 20	1.28600 -0.01	1.30	1.15	1.24	35,767
30 Oct 20	1.30000 +0.03	1.30	1.26	1.27	12,369
29 Oct 20	1.27400 +0.01	1.29	1.25	1.29	5,284
28 Oct 20	1.26600 -0.10	1.30	1.27	1.27	35,233
27 Oct 20	1.36600 -0.07	1.42	1.28	1.42	48,973
26 Oct 20	1.43800 +0.00	1.44	1.40	1.43	12,718
23 Oct 20	1.44000 -0.07	1.48	1.35	1.48	33,900
22 Oct 20	1.50600 -0.03	1.53	1.47	1.53	5,744
21 Oct 20	1.53200 +0.00	1.53	1.51	1.53	6,369
20 Oct 20	1.53000 +0.04	1.54	1.46	1.49	20,272
19 Oct 20	1.49200 -0.01	1.49	1.46	1.49	19,513
16 Oct 20	1.50000 +0.11	1.53	1.40	1.40	74,668
15 Oct 20	1.39200 -0.04	1.42	1.37	1.41	26,632
14 Oct 20	1.43600 +0.07	1.44	1.40	1.40	60,421
13 Oct 20	1.36200 -0.04	1.40	1.36	1.39	14,557
12 Oct 20	1.39800 +0.00	1.42	1.36	1.40	19,526
09 Oct 20	1.39800 -0.05	1.47	1.31	1.44	37,168
08 Oct 20	1.45000 +0.11	1.45	1.31	1.35	64,170
07 Oct 20	1.34000 +0.01	1.34	1.31	1.34	14,155
06 Oct 20	1.32800 +0.04	1.33	1.28	1.30	19,089
05 Oct 20	1.29000 -0.04	1.34	1.28	1.31	100,742
02 Oct 20	1.32800 -0.11	1.43	1.26	1.43	107,125
01 Oct 20	1.43600 +0.38	1.57	1.27	1.33	746,886
30 Sep 20	1.06000 +0.01	1.11	1.03	1.06	75,128
29 Sep 20	1.05400 -0.04	1.08	1.05	1.08	26,167
28 Sep 20	1.09000 +0.01	1.09	1.08	1.08	16,558
25 Sep 20	1.08200 -0.01	1.10	1.08	1.09	5,211
24 Sep 20	1.09000 +0.00	1.09	1.08	1.08	8,905
23 Sep 20	1.09200 -0.02	1.11	1.08	1.11	4,102
22 Sep 20	1.11600 +0.00	1.12	1.08	1.12	22,801
21 Sep 20	1.11200 -0.02	1.14	1.10	1.14	93,072
18 Sep 20	1.13400 -0.02	1.16	1.13	1.16	12,983
17 Sep 20	1.15800 +0.01	1.16	1.14	1.14	21,028
16 Sep 20	1.14400 -0.01	1.15	1.14	1.14	14,920
15 Sep 20	1.15000 +0.00	1.16	1.14	1.15	15,639
14 Sep 20	1.15200 -0.02	1.17	1.15	1.17	3,948
11 Sep 20	1.17000 -0.01	1.18	1.17	1.18	2,213
10 Sep 20	1.18000 +0.03	1.18	1.15	1.15	8,948
09 Sep 20	1.15000 -0.02	1.17	1.15	1.17	8,116
08 Sep 20	1.16600 -0.03	1.20	1.15	1.20	18,345
07 Sep 20	1.19200 +0.00	1.20	1.18	1.18	1,854
04 Sep 20	1.19000 +0.02	1.19	1.17	1.17	2,593
03 Sep 20	1.16600 -0.01	1.18	1.15	1.18	8,878
02 Sep 20	1.17200 +0.01	1.18	1.16	1.16	5,222
01 Sep 20	1.16400 -0.04	1.19	1.16	1.19	7,965
31 Aug 20	1.20800 +0.01	1.23	1.18	1.19	29,414
28 Aug 20	1.20000 +0.04	1.22	1.16	1.16	16,034
27 Aug 20	1.16000 -0.02	1.18	1.15	1.18	6,856
26 Aug 20	1.18000 +0.02	1.18	1.15	1.15	2,239
25 Aug 20	1.16000 -0.02	1.18	1.13	1.18	15,689
24 Aug 20	1.18000 +0.01	1.18	1.17	1.17	3,791
21 Aug 20	1.16600 -0.02	1.18	1.16	1.18	4,651
20 Aug 20	1.18200 -0.03	1.19	1.18	1.19	2,301
19 Aug 20	1.20800 +0.00	1.21	1.19	1.19	1,255
18 Aug 20	1.21000 -0.01	1.23	1.16	1.18	50,657
17 Aug 20	1.22000 +0.04	1.23	1.16	1.21	45,829
14 Aug 20	1.18000 -0.01	1.19	1.16	1.17	17,427
13 Aug 20	1.19000 +0.00	1.20	1.17	1.18	3,939
12 Aug 20	1.19000 +0.03	1.21	1.17	1.17	12,234
11 Aug 20	1.15600 -0.01	1.23	1.15	1.15	27,494
10 Aug 20	1.17000 +0.04	1.17	1.12	1.12	7,553
07 Aug 20	1.13000 -0.02	1.13	1.13	1.13	238
06 Aug 20	1.14800 +0.00	1.15	1.13	1.15	2,210
05 Aug 20	1.14600 +0.00	1.16	1.14	1.16	2,627
04 Aug 20	1.14400 +0.01	1.15	1.14	1.15	8,453
03 Aug 20	1.13200 -0.04	1.20	1.12	1.20	17,007
31 Jul 20	1.17200 -0.06	1.24	1.16	1.24	10,828
30 Jul 20	1.22800 +0.06	1.24	1.16	1.18	22,238
29 Jul 20	1.17200 -0.01	1.18	1.17	1.17	3,895
28 Jul 20	1.17800 -0.02	1.22	1.18	1.22	21,720
27 Jul 20	1.20000 +0.02	1.22	1.17	1.18	102,573
24 Jul 20	1.18000 -0.05	1.23	1.15	1.23	18,206
23 Jul 20	1.23000 +0.00	1.27	1.23	1.23	14,675
22 Jul 20	1.23200 -0.02	1.27	1.23	1.25	6,059
21 Jul 20	1.25600 +0.00	1.29	1.25	1.25	8,675
20 Jul 20	1.25600 -0.06	1.38	1.26	1.34	40,894
17 Jul 20	1.32000 +0.21	1.40	1.25	1.28	171,796
10 Jul 20	1.11400 -0.02	1.14	1.11	1.12	9,439
09 Jul 20	1.13000 -0.02	1.15	1.13	1.15	10,221
08 Jul 20	1.15000 +0.01	1.15	1.13	1.13	4,758
07 Jul 20	1.13800 +0.00	1.22	1.14	1.15	39,842
06 Jul 20	1.14000 -0.13	1.28	1.04	1.28	96,210
03 Jul 20	1.26600 +0.02	1.28	1.22	1.22	8,322
02 Jul 20	1.25000 +0.01	1.28	1.24	1.24	30,135
01 Jul 20	1.24000 +0.03	1.24	1.17	1.21	14,294
30 Jun 20	1.21400 +0.00	1.23	1.19	1.21	10,431
29 Jun 20	1.21400 +0.00	1.24	1.21	1.21	3,622
26 Jun 20	1.21400 +0.01	1.24	1.19	1.19	19,409
25 Jun 20	1.20000 -0.02	1.25	1.17	1.22	23,533
24 Jun 20	1.21600 +0.04	1.28	1.18	1.20	54,137
23 Jun 20	1.18000 +0.01	1.18	1.14	1.17	31,265
22 Jun 20	1.17000 +0.04	1.17	1.11	1.13	42,831
19 Jun 20	1.12800 -0.02	1.16	1.11	1.14	39,872
18 Jun 20	1.14400 +0.02	1.15	1.11	1.12	16,662
17 Jun 20	1.12000 -0.02	1.14	1.12	1.14	27,138
16 Jun 20	1.14000 +0.02	1.14	1.11	1.12	63,318
15 Jun 20	1.12000 +0.02	1.12	1.08	1.08	40,800
12 Jun 20	1.10000 +0.01	1.11	1.08	1.10	41,455
11 Jun 20	1.09000 -0.04	1.13	1.08	1.12	23,698
10 Jun 20	1.13000 -0.03	1.16	1.13	1.16	12,868
09 Jun 20	1.15800 +0.03	1.16	1.12	1.16	36,418
08 Jun 20	1.12800 +0.00	1.15	1.12	1.15	50,068
05 Jun 20	1.13000 -0.02	1.15	1.12	1.12	88,168
04 Jun 20	1.15000 +0.06	1.15	1.07	1.08	88,676
03 Jun 20	1.08800 -0.02	1.15	1.09	1.11	43,003
02 Jun 20	1.11000 +0.01	1.16	1.08	1.10	35,081
01 Jun 20	1.10400 +0.05	1.10	1.03	1.04	40,538
29 May 20	1.05000 -0.05	1.14	1.05	1.10	63,567
28 May 20	1.09600 +0.00	1.15	1.06	1.08	33,796
27 May 20	1.10000 -0.01	1.14	1.08	1.11	31,495
26 May 20	1.10600 +0.02	1.12	1.08	1.09	14,505
25 May 20	1.09000 +0.01	1.13	1.09	1.13	3,336
22 May 20	1.07600 -0.04	1.12	1.08	1.11	16,519
21 May 20	1.11200 -0.02	1.14	1.10	1.14	2,459
20 May 20	1.13600 +0.00	1.14	1.10	1.13	6,704
19 May 20	1.13600 +0.05	1.15	1.08	1.09	15,096
18 May 20	1.08200 +0.00	1.11	1.05	1.11	65,076
15 May 20	1.08000 -0.02	1.12	1.08	1.10	10,497
14 May 20	1.10400 +0.01	1.16	1.09	1.10	54,359
13 May 20	1.09400 -0.02	1.13	1.09	1.13	8,527
12 May 20	1.11000 -0.02	1.13	1.11	1.13	3,447
11 May 20	1.12600 +0.03	1.14	1.13	1.14	10,238
08 May 20	1.10000 -0.03	1.14	1.10	1.13	25,004
07 May 20	1.12600 -0.02	1.14	1.13	1.14	5,916
06 May 20	1.14200 +0.02	1.14	1.13	1.13	3,095
05 May 20	1.12600 -0.01	1.15	1.11	1.12	36,942
04 May 20	1.14000 +0.02	1.14	1.11	1.13	29,228
30 Apr 20	1.12200 -0.05	1.17	1.10	1.17	39,407
29 Apr 20	1.17600 +0.02	1.19	1.16	1.16	25,671
28 Apr 20	1.15600 -0.02	1.19	1.16	1.18	11,911
27 Apr 20	1.17800 +0.11	1.18	1.09	1.11	48,051
24 Apr 20	1.06800 -0.11	1.18	1.06	1.18	65,536
23 Apr 20	1.17800 +0.01	1.18	1.17	1.17	5,344
22 Apr 20	1.16400 -0.01	1.17	1.15	1.17	8,499
21 Apr 20	1.17000 -0.03	1.21	1.17	1.21	24,676
20 Apr 20	1.20000 -0.02	1.22	1.19	1.22	18,977
17 Apr 20	1.21800 +0.00	1.24	1.20	1.22	32,405
16 Apr 20	1.22000 +0.06	1.25	1.16	1.16	54,922
15 Apr 20	1.16200 +0.04	1.22	1.09	1.12	98,997
14 Apr 20	1.12000 +0.08	1.12	1.05	1.05	47,948
09 Apr 20	1.04000 -0.08	1.12	1.02	1.12	32,950
08 Apr 20	1.11800 +0.01	1.12	1.10	1.12	9,611
07 Apr 20	1.11000 -0.01	1.13	1.10	1.12	17,752
06 Apr 20	1.12400 +0.09	1.19	1.04	1.04	42,684
03 Apr 20	1.03000 -0.02	1.06	1.01	1.05	18,496
02 Apr 20	1.05400 -0.06	1.14	1.05	1.14	20,497
01 Apr 20	1.11400 -0.01	1.14	1.11	1.11	8,142
31 Mar 20	1.12800 -0.02	1.16	1.11	1.11	10,656
30 Mar 20	1.14800 -0.09	1.24	1.10	1.24	29,534
27 Mar 20	1.24000 -0.01	1.31	1.24	1.31	61,778
26 Mar 20	1.25000 +0.13	1.35	1.13	1.15	111,484
25 Mar 20	1.12000 +0.06	1.17	1.10	1.10	49,655
24 Mar 20	1.05600 +0.13	1.13	0.94	0.94	76,049
23 Mar 20	0.92200 +0.08	0.94	0.82	0.85	16,513
20 Mar 20	0.84100 +0.07	0.86	0.76	0.79	36,789
19 Mar 20	0.77000 +0.01	0.81	0.77	0.77	18,904
18 Mar 20	0.76300 +0.06	0.81	0.74	0.74	44,058
17 Mar 20	0.70300 +0.00	0.84	0.70	0.70	107,102
16 Mar 20	0.70000 -0.19	0.75	0.65	0.65	70,850
13 Mar 20	0.89000 -0.06	1.02	0.88	0.95	61,356
12 Mar 20	0.94600 -0.12	1.07	0.90	1.07	103,343
11 Mar 20	1.06800 -0.06	1.18	1.06	1.18	32,147
10 Mar 20	1.13000 +0.05	1.18	1.09	1.09	44,981
09 Mar 20	1.08000 -0.09	1.17	1.04	1.17	101,611
06 Mar 20	1.17000 -0.05	1.21	1.16	1.21	18,138
05 Mar 20	1.22000 +0.00	1.27	1.22	1.23	18,355
04 Mar 20	1.21600 +0.04	1.26	1.22	1.23	7,252
03 Mar 20	1.18000 -0.02	1.26	1.18	1.21	50,520
02 Mar 20	1.20000 +0.00	1.22	1.15	1.15	52,510
28 Feb 20	1.19600 -0.06	1.25	1.15	1.25	84,064
27 Feb 20	1.25600 -0.03	1.28	1.25	1.28	34,054
26 Feb 20	1.29000 -0.07	1.37	1.23	1.36	103,356
25 Feb 20	1.36200 -0.04	1.43	1.36	1.40	20,916
24 Feb 20	1.40600 -0.07	1.46	1.38	1.46	33,195
21 Feb 20	1.47400 +0.00	1.49	1.42	1.49	13,148
20 Feb 20	1.47400 +0.09	1.49	1.39	1.40	52,388
19 Feb 20	1.38400 +0.00	1.40	1.36	1.38	36,201
18 Feb 20	1.38800 -0.06	1.45	1.38	1.45	64,289
17 Feb 20	1.45200 -0.04	1.49	1.45	1.49	24,111
14 Feb 20	1.49000 -0.01	1.51	1.49	1.51	5,557
13 Feb 20	1.49800 +0.00	1.52	1.48	1.52	50,274
12 Feb 20	1.50000 -0.01	1.52	1.50	1.52	6,981
11 Feb 20	1.51000 +0.00	1.52	1.50	1.51	5,952
10 Feb 20	1.50600 +0.01	1.52	1.50	1.52	6,548
07 Feb 20	1.50000 +0.00	1.52	1.50	1.51	14,444
06 Feb 20	1.50000 +0.02	1.52	1.48	1.48	23,835
05 Feb 20	1.48000 -0.03	1.54	1.48	1.54	19,451
04 Feb 20	1.51000 +0.00	1.52	1.51	1.51	1,845
03 Feb 20	1.51000 +0.00	1.53	1.51	1.52	20,819
31 Jan 20	1.51200 -0.01	1.54	1.51	1.51	10,430
30 Jan 20	1.52600 -0.03	1.56	1.51	1.56	22,103
29 Jan 20	1.56000 +0.01	1.57	1.55	1.55	4,847
28 Jan 20	1.55400 -0.03	1.59	1.55	1.59	44,052
27 Jan 20	1.58000 +0.02	1.60	1.56	1.56	47,113
24 Jan 20	1.56000 +0.01	1.58	1.55	1.55	12,201
23 Jan 20	1.55000 -0.01	1.58	1.52	1.58	23,464
22 Jan 20	1.55800 -0.04	1.60	1.56	1.60	24,064
21 Jan 20	1.59800 -0.02	1.63	1.58	1.63	28,796
20 Jan 20	1.61400 +0.01	1.70	1.60	1.63	158,928
17 Jan 20	1.60000 +0.00	1.61	1.59	1.60	4,656
16 Jan 20	1.60000 -0.03	1.63	1.59	1.61	22,684
15 Jan 20	1.62800 +0.00	1.63	1.59	1.63	20,164
14 Jan 20	1.63000 +0.04	1.63	1.55	1.59	49,074
13 Jan 20	1.59000 +0.03	1.59	1.56	1.57	16,679
10 Jan 20	1.56000 +0.00	1.58	1.56	1.58	8,825
09 Jan 20	1.56000 -0.01	1.58	1.56	1.56	15,981
08 Jan 20	1.56800 -0.02	1.60	1.56	1.60	17,910
07 Jan 20	1.59000 +0.01	1.60	1.57	1.58	41,734
06 Jan 20	1.58000 -0.03	1.61	1.58	1.61	44,218
03 Jan 20	1.61400 -0.01	1.63	1.60	1.63	29,801
02 Jan 20	1.62000 +0.02	1.64	1.58	1.62	75,499
31 Dec 19	1.60200 +0.01	1.61	1.58	1.58	16,475
30 Dec 19	1.59200 -0.07	1.66	1.58	1.66	151,927
27 Dec 19	1.66200 -0.05	1.75	1.65	1.75	98,793
24 Dec 19	1.70800 -0.01	1.76	1.66	1.75	300,307
23 Dec 19	1.71800 -0.43	1.78	1.53	1.67	432,842
20 Dec 19	2.15000 +0.08	2.18	2.06	2.09	100,919
19 Dec 19	2.07500 -0.10	2.22	2.02	2.19	186,687
18 Dec 19	2.17500 +0.13	2.24	2.02	2.02	212,570
17 Dec 19	2.04000 +0.11	2.09	1.90	1.93	92,428
16 Dec 19	1.92800 +0.12	1.94	1.81	1.81	62,479
13 Dec 19	1.81200 -0.01	1.89	1.81	1.85	40,881
12 Dec 19	1.82000 -0.08	1.91	1.78	1.91	31,230
11 Dec 19	1.90000 +0.00	1.95	1.90	1.90	27,903
10 Dec 19	1.90200 +0.00	1.90	1.87	1.90	7,953
09 Dec 19	1.90400 -0.04	1.95	1.87	1.95	32,879
06 Dec 19	1.94800 +0.12	1.95	1.81	1.84	65,934
05 Dec 19	1.83000 +0.00	1.84	1.83	1.83	3,631
04 Dec 19	1.83000 +0.01	1.88	1.80	1.82	14,115
03 Dec 19	1.82400 -0.05	1.88	1.81	1.87	21,571
02 Dec 19	1.87200 -0.03	1.91	1.87	1.90	81,070
29 Nov 19	1.90000 +0.03	1.91	1.87	1.89	20,107
28 Nov 19	1.86600 -0.02	1.91	1.87	1.89	31,365
27 Nov 19	1.88800 -0.01	1.90	1.85	1.90	19,414
26 Nov 19	1.90000 +0.01	1.91	1.89	1.89	35,937
25 Nov 19	1.89400 -0.01	1.89	1.86	1.88	15,165
22 Nov 19	1.90000 -0.03	1.94	1.90	1.94	11,890
21 Nov 19	1.93000 -0.04	1.98	1.91	1.98	9,768
20 Nov 19	1.96800 +0.03	1.99	1.88	1.94	52,726
19 Nov 19	1.94000 +0.00	1.96	1.90	1.96	28,113
18 Nov 19	1.93600 +0.19	1.97	1.76	1.77	157,955
15 Nov 19	1.74200 -0.01	1.75	1.71	1.75	28,523
14 Nov 19	1.75600 -0.01	1.78	1.75	1.78	7,536
13 Nov 19	1.76200 +0.00	1.79	1.71	1.79	18,804
12 Nov 19	1.76000 -0.12	1.93	1.75	1.93	52,875
11 Nov 19	1.88000 +0.19	1.91	1.66	1.70	81,707
08 Nov 19	1.69000 +0.09	1.86	1.60	1.60	178,110
07 Nov 19	1.60000 +0.06	1.60	1.52	1.52	31,174
06 Nov 19	1.54200 -0.03	1.67	1.54	1.59	77,448
05 Nov 19	1.57000 -0.03	1.61	1.57	1.60	6,004
04 Nov 19	1.59800 -0.05	1.66	1.48	1.62	121,550
01 Nov 19	1.65000 -0.02	1.68	1.65	1.67	1,701
31 Oct 19	1.66600 -0.05	1.71	1.67	1.71	12,651
30 Oct 19	1.71200 +0.02	1.72	1.69	1.70	15,493
29 Oct 19	1.69200 +0.00	1.70	1.69	1.69	1,990
28 Oct 19	1.69000 +0.01	1.71	1.68	1.68	12,306
25 Oct 19	1.68000 -0.01	1.70	1.67	1.68	17,559
24 Oct 19	1.69400 +0.01	1.70	1.67	1.69	15,054
23 Oct 19	1.68000 -0.03	1.73	1.68	1.71	14,695
22 Oct 19	1.71000 +0.01	1.74	1.70	1.74	27,138
21 Oct 19	1.70200 -0.01	1.74	1.68	1.74	79,650
18 Oct 19	1.71600 -0.06	1.79	1.66	1.76	98,938
17 Oct 19	1.77600 -0.02	1.82	1.76	1.82	68,586
16 Oct 19	1.79800 +0.01	1.84	1.75	1.79	63,082
15 Oct 19	1.78800 -0.16	1.93	1.71	1.90	150,972
14 Oct 19	1.95200 +0.01	1.95	1.90	1.94	27,386
11 Oct 19	1.93800 +0.02	1.94	1.89	1.92	21,277
10 Oct 19	1.91600 -0.03	1.95	1.89	1.95	32,066
09 Oct 19	1.94200 -0.02	1.96	1.88	1.96	46,693
08 Oct 19	1.96600 -0.03	2.00	1.87	2.00	45,838
07 Oct 19	2.00000 +0.02	2.04	1.97	1.97	20,202
04 Oct 19	1.98000 -0.02	2.04	1.98	2.01	29,904
03 Oct 19	2.00000 +0.00	2.09	2.00	2.02	109,660
02 Oct 19	2.00000 +0.00	2.00	1.98	2.00	27,166
01 Oct 19	2.00000 -0.01	2.00	1.96	2.00	26,128
30 Sep 19	2.01000 +0.02	2.04	1.95	2.00	37,070
27 Sep 19	1.99000 -0.09	2.09	1.99	2.06	81,833
26 Sep 19	2.08000 -0.02	2.16	2.08	2.10	12,153
25 Sep 19	2.10000 -0.08	2.19	2.10	2.19	41,364
24 Sep 19	2.18000 +0.02	2.18	2.15	2.16	5,864
23 Sep 19	2.16000 -0.04	2.29	2.13	2.25	47,624
20 Sep 19	2.20000 +0.05	2.32	2.20	2.23	83,641
19 Sep 19	2.15000 -0.09	2.32	2.15	2.27	40,474
18 Sep 19	2.24000 -0.11	2.42	2.24	2.36	15,818
17 Sep 19	2.35000 -0.06	2.43	2.35	2.40	10,962
16 Sep 19	2.40500 -0.07	2.46	2.32	2.46	30,698
13 Sep 19	2.47500 +0.02	2.48	2.43	2.43	14,551
12 Sep 19	2.45000 -0.02	2.49	2.45	2.47	9,816
11 Sep 19	2.47000 -0.03	2.54	2.47	2.54	10,260
10 Sep 19	2.50000 -0.01	2.50	2.39	2.50	10,893
09 Sep 19	2.51000 +0.04	2.65	2.41	2.49	98,117
06 Sep 19	2.47000 +0.02	2.47	2.43	2.45	39,669
05 Sep 19	2.45500 +0.02	2.52	2.41	2.41	49,348
04 Sep 19	2.43500 -0.12	2.51	2.31	2.46	47,830
03 Sep 19	2.55000 +0.36	2.55	2.16	2.19	129,688
02 Sep 19	2.19000 +0.06	2.21	2.06	2.13	39,037
30 Aug 19	2.13000 -0.05	2.17	2.09	2.16	36,818
29 Aug 19	2.18000 +0.00	2.18	2.16	2.18	1,314
28 Aug 19	2.18500 +0.00	2.19	2.17	2.19	2,139
27 Aug 19	2.18500 +0.01	2.19	2.16	2.17	3,424
26 Aug 19	2.17000 +0.03	2.19	2.10	2.15	23,682
23 Aug 19	2.14000 -0.11	2.25	2.12	2.25	30,213
22 Aug 19	2.25000 -0.03	2.30	2.21	2.30	17,942
21 Aug 19	2.27500 +0.25	2.37	2.03	2.03	216,977
20 Aug 19	2.03000 +0.00	2.07	2.03	2.03	13,301
19 Aug 19	2.02500 +0.05	2.05	1.95	2.00	10,353
16 Aug 19	1.98000 +0.07	2.01	1.91	1.91	18,122
15 Aug 19	1.91000 -0.04	2.00	1.85	1.95	9,519
14 Aug 19	1.95400 -0.13	2.09	1.95	2.08	42,912
13 Aug 19	2.08000 +0.09	2.09	1.97	2.00	26,362
12 Aug 19	1.99400 -0.01	2.00	1.98	1.99	4,159
09 Aug 19	2.00000 -0.01	2.02	1.98	2.02	11,000
08 Aug 19	2.01000 +0.03	2.03	1.97	1.98	21,967
07 Aug 19	1.98000 -0.03	2.09	1.95	2.09	35,367
06 Aug 19	2.00500 +0.11	2.15	1.97	1.97	142,441
05 Aug 19	1.90000 +0.05	1.94	1.87	1.94	65,040
02 Aug 19	1.84600 -0.10	1.91	1.79	1.88	66,675
01 Aug 19	1.94800 +0.04	1.95	1.88	1.91	18,531
31 Jul 19	1.91000 +0.01	1.94	1.89	1.94	14,459
30 Jul 19	1.90000 -0.09	1.99	1.86	1.99	54,668
29 Jul 19	1.99000 +0.02	2.00	1.93	1.99	25,083
26 Jul 19	1.97200 -0.01	2.03	1.96	1.96	56,299
25 Jul 19	1.98000 +0.01	2.04	1.98	2.00	36,969
24 Jul 19	1.97000 -0.04	2.04	1.97	2.04	15,566
23 Jul 19	2.01000 -0.03	2.04	1.97	2.04	38,497
22 Jul 19	2.04000 -0.06	2.13	1.95	2.13	83,479
19 Jul 19	2.10000 -0.03	2.17	2.10	2.13	26,813
18 Jul 19	2.12500 -0.03	2.15	2.10	2.15	35,220
17 Jul 19	2.15500 -0.05	2.20	2.13	2.20	60,981
16 Jul 19	2.20000 +0.01	2.22	2.19	2.19	10,982
15 Jul 19	2.19000 -0.03	2.23	2.17	2.21	26,558
12 Jul 19	2.22000 -0.04	2.27	2.17	2.27	36,223
11 Jul 19	2.26000 -0.04	2.30	2.26	2.30	10,313
10 Jul 19	2.30000 +0.01	2.34	2.27	2.29	67,377
09 Jul 19	2.28500 -0.06	2.38	2.24	2.38	45,344
08 Jul 19	2.35000 -0.05	2.42	2.33	2.42	23,748
05 Jul 19	2.40000 +0.02	2.46	2.33	2.36	48,142
04 Jul 19	2.38500 -0.05	2.45	2.36	2.44	51,911
03 Jul 19	2.43000 -0.07	2.54	2.42	2.54	22,573
02 Jul 19	2.50000 -0.18	2.69	2.48	2.69	61,777
01 Jul 19	2.68500 +0.48	2.72	2.22	2.24	130,845
28 Jun 19	2.20000 +0.05	2.23	2.15	2.19	9,375
27 Jun 19	2.15500 -0.05	2.24	2.14	2.24	30,193
26 Jun 19	2.20000 +0.04	2.24	2.16	2.16	15,491
25 Jun 19	2.16500 -0.02	2.18	2.14	2.16	21,169
24 Jun 19	2.18500 -0.01	2.24	2.12	2.24	7,932
21 Jun 19	2.19000 +0.04	2.24	2.17	2.19	15,296
20 Jun 19	2.15000 -0.08	2.23	2.15	2.23	13,337
19 Jun 19	2.23000 +0.02	2.24	2.17	2.24	12,877
18 Jun 19	2.21000 -0.03	2.27	2.21	2.24	8,308
17 Jun 19	2.24500 +0.03	2.24	2.21	2.24	5,867
14 Jun 19	2.21000 -0.05	2.27	2.21	2.26	14,217
13 Jun 19	2.26000 -0.03	2.29	2.23	2.29	5,404
12 Jun 19	2.29000 +0.01	2.30	2.26	2.27	3,217
11 Jun 19	2.28000 -0.03	2.31	2.28	2.31	9,162
10 Jun 19	2.30500 +0.03	2.38	2.26	2.26	21,320
07 Jun 19	2.28000 -0.07	2.35	2.28	2.29	31,511
06 Jun 19	2.35000 +0.15	2.39	2.20	2.22	50,793
05 Jun 19	2.20000 +0.06	2.22	2.10	2.14	41,826
04 Jun 19	2.14000 -0.01	2.18	2.11	2.12	17,014
03 Jun 19	2.15000 -0.01	2.20	2.05	2.15	47,612
31 May 19	2.16000 +0.01	2.18	2.13	2.16	6,872
30 May 19	2.15000 -0.02	2.20	2.15	2.15	9,236
29 May 19	2.17000 +0.01	2.29	2.15	2.29	14,157
28 May 19	2.16000 -0.11	2.30	2.10	2.25	74,740
27 May 19	2.26500 -0.03	2.40	2.24	2.34	24,616
24 May 19	2.30000 -0.14	2.58	2.26	2.58	120,889
23 May 19	2.44500 -0.29	2.70	2.43	2.70	80,022
22 May 19	2.73000 +0.03	2.73	2.64	2.73	8,267
21 May 19	2.70000 +0.04	2.72	2.66	2.66	5,035
20 May 19	2.66000 -0.01	2.70	2.63	2.67	8,634
17 May 19	2.67500 +0.00	2.69	2.64	2.65	6,998
16 May 19	2.67500 -0.02	2.72	2.67	2.68	16,070
15 May 19	2.69500 +0.05	2.72	2.64	2.64	22,727
14 May 19	2.64000 -0.04	2.67	2.63	2.64	15,659
13 May 19	2.68000 -0.09	2.81	2.64	2.81	21,658
10 May 19	2.76500 +0.01	2.85	2.77	2.85	24,138
09 May 19	2.76000 -0.10	2.86	2.76	2.86	13,526
08 May 19	2.86000 +0.05	2.86	2.80	2.80	14,204
07 May 19	2.81000 -0.08	2.90	2.81	2.87	19,913
06 May 19	2.89000 -0.02	2.91	2.85	2.91	19,224
03 May 19	2.91000 -0.05	2.99	2.89	2.96	14,816
02 May 19	2.96500 +0.00	3.05	2.81	2.99	18,900
30 Apr 19	2.96000 -0.09	3.05	2.96	3.03	20,503
29 Apr 19	3.05000 +0.06	3.14	2.96	3.00	59,919
26 Apr 19	2.99000 +0.02	2.99	2.98	2.98	7,227
25 Apr 19	2.97500 -0.01	3.05	2.97	2.98	18,788
24 Apr 19	2.98500 -0.03	3.04	2.98	3.03	18,677
23 Apr 19	3.01000 -0.04	3.07	3.01	3.02	12,726
18 Apr 19	3.04500 +0.04	3.05	3.00	3.00	11,786
17 Apr 19	3.00500 +0.09	3.15	2.92	2.92	72,491
16 Apr 19	2.92000 +0.00	2.97	2.90	2.90	13,585
15 Apr 19	2.92000 +0.01	2.94	2.90	2.93	12,762
12 Apr 19	2.91000 +0.03	2.91	2.82	2.87	21,067
11 Apr 19	2.88500 -0.06	2.95	2.86	2.92	261,696
10 Apr 19	2.94500 -0.01	3.00	2.90	2.95	20,509
09 Apr 19	2.95000 +0.04	2.97	2.91	2.95	23,238
08 Apr 19	2.91500 +0.00	2.95	2.90	2.95	42,521
05 Apr 19	2.91000 -0.04	3.00	2.91	3.00	31,723
04 Apr 19	2.95500 -0.04	3.00	2.93	2.95	56,002
03 Apr 19	2.99000 +0.03	3.00	2.92	2.92	23,989
02 Apr 19	2.96000 -0.01	3.06	2.92	3.06	36,059
01 Apr 19	2.97000 +0.00	3.04	2.95	3.01	32,004
29 Mar 19	2.97000 -0.10	3.10	2.87	3.10	62,125
28 Mar 19	3.06500 -0.05	3.11	2.94	3.11	43,778
27 Mar 19	3.12000 -0.33	3.30	2.90	3.11	245,228
26 Mar 19	3.44500 +0.04	3.56	3.21	3.48	131,554
25 Mar 19	3.40500 +0.01	3.42	3.21	3.41	42,086
22 Mar 19	3.39000 -0.03	3.50	3.31	3.50	34,042
21 Mar 19	3.42000 +0.16	3.52	3.20	3.26	176,886
20 Mar 19	3.25500 -0.02	3.34	3.21	3.29	43,274
19 Mar 19	3.28000 -0.02	3.28	3.22	3.22	5,993
18 Mar 19	3.29500 +0.05	3.31	3.16	3.24	43,653
15 Mar 19	3.25000 +0.05	3.25	3.23	3.25	20,216
14 Mar 19	3.20000 -0.05	3.25	3.20	3.25	38,058
13 Mar 19	3.25000 +0.06	3.25	3.13	3.13	16,586
12 Mar 19	3.19500 +0.05	3.25	3.14	3.14	36,921
11 Mar 19	3.14500 -0.06	3.22	3.14	3.22	27,264
08 Mar 19	3.20000 -0.11	3.34	3.20	3.32	28,426
07 Mar 19	3.31000 -0.12	3.43	3.29	3.38	26,290
06 Mar 19	3.43000 -0.05	3.52	3.32	3.52	39,988
05 Mar 19	3.48500 +0.39	3.59	3.11	3.11	196,557
04 Mar 19	3.09000 -0.21	3.35	3.09	3.25	171,168
01 Mar 19	3.30000 +0.86	3.64	2.52	2.62	650,245
27 Feb 19	2.44000 +0.07	2.55	2.39	2.55	43,961
26 Feb 19	2.37000 -0.03	2.43	2.36	2.43	25,880
25 Feb 19	2.40000 +0.02	2.43	2.37	2.40	63,161
22 Feb 19	2.38500 -0.03	2.41	2.38	2.41	25,960
21 Feb 19	2.41000 +0.01	2.44	2.40	2.44	42,402
20 Feb 19	2.40000 -0.04	2.46	2.40	2.44	32,402
19 Feb 19	2.44000 +0.06	2.49	2.38	2.48	37,524
18 Feb 19	2.38500 +0.03	2.42	2.36	2.40	54,420
15 Feb 19	2.36000 -0.04	2.38	2.36	2.37	21,823
14 Feb 19	2.40000 +0.00	2.45	2.37	2.45	29,373
13 Feb 19	2.40000 -0.06	2.57	2.40	2.57	52,883
12 Feb 19	2.46500 -0.02	2.60	2.45	2.60	38,717
11 Feb 19	2.48000 +0.03	2.53	2.43	2.53	48,609
08 Feb 19	2.45500 -0.06	2.55	2.43	2.55	75,838
07 Feb 19	2.51000 -0.07	2.57	2.51	2.51	12,460
06 Feb 19	2.58000 +0.03	2.60	2.52	2.60	38,914
05 Feb 19	2.55000 -0.04	2.59	2.54	2.59	15,640
04 Feb 19	2.58500 +0.04	2.67	2.56	2.57	43,320
01 Feb 19	2.55000 +0.11	2.61	2.46	2.46	119,889
31 Jan 19	2.44500 +0.03	2.69	2.35	2.57	273,452
30 Jan 19	2.41000 -0.09	2.50	2.38	2.50	158,650
29 Jan 19	2.50000 -0.09	2.61	2.46	2.61	121,250
28 Jan 19	2.59000 -0.03	2.70	2.57	2.70	43,971
25 Jan 19	2.62000 -0.06	2.70	2.61	2.67	50,662
24 Jan 19	2.68000 -0.02	2.74	2.67	2.69	70,486
23 Jan 19	2.70500 +0.00	2.76	2.70	2.76	20,130
22 Jan 19	2.70500 +0.00	2.76	2.70	2.70	15,852
21 Jan 19	2.70000 +0.01	2.75	2.70	2.75	11,909
18 Jan 19	2.69500 +0.01	2.78	2.68	2.78	11,486
17 Jan 19	2.68500 -0.05	2.76	2.68	2.71	8,471
16 Jan 19	2.73000 +0.00	2.78	2.70	2.78	18,130
15 Jan 19	2.73000 +0.05	2.78	2.69	2.78	10,010
14 Jan 19	2.68000 -0.04	2.79	2.67	2.79	11,310
11 Jan 19	2.72000 -0.14	2.87	2.63	2.87	161,100
10 Jan 19	2.86000 +0.18	2.89	2.64	2.70	178,298
09 Jan 19	2.68000 +0.22	2.68	2.50	2.50	154,980
08 Jan 19	2.46000 -0.03	2.52	2.46	2.50	44,134
07 Jan 19	2.49000 -0.01	2.53	2.45	2.47	39,276
04 Jan 19	2.50000 -0.04	2.55	2.40	2.54	73,759
03 Jan 19	2.54000 -0.06	2.64	2.45	2.64	43,223
02 Jan 19	2.60000 -0.03	2.64	2.51	2.61	40,855
31 Dec 18	2.63000 +0.05	2.63	2.52	2.58	41,042
28 Dec 18	2.58000 -0.03	2.72	2.52	2.62	109,493
27 Dec 18	2.61000 -0.25	2.99	2.61	2.87	174,730
24 Dec 18	2.86000 -0.83	3.63	2.82	3.63	177,906
21 Dec 18	3.68500 -0.08	3.75	3.55	3.71	25,095
20 Dec 18	3.76000 -0.08	3.81	3.72	3.81	11,357
19 Dec 18	3.84000 -0.01	3.85	3.71	3.83	17,153
18 Dec 18	3.85000 -0.10	3.95	3.81	3.90	12,449
17 Dec 18	3.94500 -0.02	3.96	3.90	3.96	7,901
14 Dec 18	3.96000 -0.03	4.04	3.80	3.98	24,352
13 Dec 18	3.99000 +0.01	3.99	3.90	3.99	10,213
12 Dec 18	3.98500 -0.02	4.04	3.95	4.04	12,930
11 Dec 18	4.00000 +0.02	4.04	3.95	3.98	15,661
10 Dec 18	3.98000 -0.07	4.04	3.98	4.04	10,366
07 Dec 18	4.04500 +0.03	4.05	3.97	4.01	9,188
06 Dec 18	4.01000 -0.17	4.16	3.96	4.16	28,035
05 Dec 18	4.18500 -0.03	4.21	4.18	4.21	6,266
04 Dec 18	4.21000 -0.09	4.32	4.18	4.29	25,955
03 Dec 18	4.30000 +0.04	4.33	4.28	4.29	8,785
30 Nov 18	4.26000 -0.07	4.36	4.23	4.36	18,712
29 Nov 18	4.33000 +0.01	4.34	4.28	4.32	18,585
28 Nov 18	4.32000 -0.12	4.47	4.28	4.44	19,911
27 Nov 18	4.44000 +0.10	4.44	4.24	4.34	37,681
26 Nov 18	4.34000 +0.13	4.34	4.20	4.24	10,470
23 Nov 18	4.21500 -0.14	4.39	4.21	4.36	9,731
22 Nov 18	4.36000 -0.05	4.53	4.36	4.53	40,132
21 Nov 18	4.41000 +0.01	4.55	4.36	4.44	49,177
20 Nov 18	4.40000 -0.05	4.49	4.34	4.49	17,118
19 Nov 18	4.45500 +0.01	4.48	4.36	4.45	37,257
16 Nov 18	4.44000 +0.04	4.44	4.34	4.40	22,938
15 Nov 18	4.40000 -0.05	4.46	4.40	4.46	23,511
14 Nov 18	4.45000 -0.08	4.55	4.41	4.55	20,149
13 Nov 18	4.53000 -0.02	4.55	4.47	4.55	8,479
12 Nov 18	4.55000 +0.05	4.66	4.47	4.59	46,547
09 Nov 18	4.50000 +0.26	4.54	4.20	4.24	48,951
08 Nov 18	4.23500 +0.05	4.24	4.16	4.20	630,122
07 Nov 18	4.19000 +0.07	4.30	4.14	4.14	40,397
06 Nov 18	4.12500 -0.18	4.30	4.13	4.30	23,243
05 Nov 18	4.30000 -0.04	4.39	4.28	4.30	25,258
02 Nov 18	4.34500 +0.14	4.36	4.15	4.20	91,606
01 Nov 18	4.20500 +0.01	4.28	4.18	4.24	35,196
31 Oct 18	4.20000 +0.15	4.30	4.07	4.10	110,353
30 Oct 18	4.05000 +0.11	4.05	3.95	3.95	56,622
29 Oct 18	3.94000 +0.02	4.04	3.94	3.98	21,626
26 Oct 18	3.92000 -0.13	4.07	3.90	4.07	283,542
25 Oct 18	4.05500 -0.11	4.21	4.01	4.16	30,811
24 Oct 18	4.16500 +0.20	4.20	3.94	3.97	107,985
23 Oct 18	3.96000 -0.09	4.05	3.96	4.05	19,280
22 Oct 18	4.04500 +0.03	4.10	4.01	4.03	15,538
19 Oct 18	4.01000 -0.10	4.11	4.00	4.10	25,716
18 Oct 18	4.11500 +0.00	4.16	4.05	4.10	23,764
17 Oct 18	4.11000 -0.11	4.25	4.10	4.25	22,145
16 Oct 18	4.22000 +0.25	4.25	3.97	4.00	118,165
15 Oct 18	3.97000 -0.04	4.00	3.96	4.00	90,134
12 Oct 18	4.01000 +0.04	4.19	3.99	4.14	29,975
11 Oct 18	3.97000 -0.42	4.22	3.86	4.22	77,824
10 Oct 18	4.39000 -0.10	4.49	4.22	4.46	28,064
09 Oct 18	4.49000 -0.07	4.56	4.33	4.56	46,002
08 Oct 18	4.56000 -0.14	4.70	4.49	4.70	44,417
05 Oct 18	4.70000 -0.03	4.75	4.67	4.75	29,872
04 Oct 18	4.72500 -0.18	4.89	4.70	4.86	26,484
03 Oct 18	4.90500 +0.00	4.91	4.84	4.87	15,242
02 Oct 18	4.91000 +0.01	4.91	4.86	4.86	28,045
01 Oct 18	4.89500 -0.01	4.91	4.84	4.91	13,106
28 Sep 18	4.90500 -0.11	5.04	4.80	5.04	44,884
27 Sep 18	5.02000 +0.02	5.02	4.95	5.00	12,001
26 Sep 18	5.00000 +0.09	5.07	4.88	4.95	69,280
25 Sep 18	4.90500 -0.16	5.07	4.90	5.07	23,393
24 Sep 18	5.07000 +0.07	5.13	4.95	5.10	36,660
21 Sep 18	5.00000 -0.32	5.40	4.94	5.40	174,034
20 Sep 18	5.32000 +0.22	5.62	5.14	5.14	137,577
19 Sep 18	5.10000 +0.05	5.15	5.07	5.09	11,218
18 Sep 18	5.05000 -0.05	5.19	5.05	5.10	60,453
17 Sep 18	5.10000 +0.18	5.16	4.89	4.99	60,006
14 Sep 18	4.92000 +0.12	4.99	4.80	4.85	44,760
13 Sep 18	4.80000 -0.03	4.85	4.70	4.83	58,351
12 Sep 18	4.83000 -0.13	5.10	4.80	4.95	42,279
11 Sep 18	4.96000 -0.32	5.30	4.95	5.30	58,536
10 Sep 18	5.28000 -0.30	5.56	5.13	5.56	73,780
07 Sep 18	5.58000 +0.05	5.65	5.47	5.52	111,206
06 Sep 18	5.53000 -0.26	5.76	5.53	5.76	63,641
05 Sep 18	5.79000 -0.70	6.17	5.67	5.94	139,563
04 Sep 18	6.49000 +0.49	6.49	6.06	6.09	55,715
03 Sep 18	6.00000 -0.18	6.20	6.00	6.16	19,907
31 Aug 18	6.18000 +0.07	6.25	6.08	6.20	30,438
30 Aug 18	6.11000 -0.03	6.29	6.05	6.20	28,847
29 Aug 18	6.14000 -0.06	6.26	6.14	6.20	14,406
28 Aug 18	6.20000 +0.01	6.25	6.13	6.25	15,062
27 Aug 18	6.19000 -0.07	6.30	6.08	6.28	48,865
24 Aug 18	6.26000 -0.10	6.47	6.24	6.40	13,208
23 Aug 18	6.36000 +0.03	6.48	6.30	6.35	14,961
22 Aug 18	6.33000 -0.11	6.49	6.26	6.44	26,389
21 Aug 18	6.44000 +0.04	6.50	6.42	6.45	31,488
20 Aug 18	6.40000 +0.09	6.50	6.35	6.35	7,919
17 Aug 18	6.31000 +0.06	6.39	6.25	6.25	4,427
16 Aug 18	6.25000 +0.16	6.50	6.11	6.11	49,738
15 Aug 18	6.09000 -0.13	6.30	6.00	6.30	48,429
14 Aug 18	6.22000 -0.09	6.40	6.19	6.40	25,775
13 Aug 18	6.31000 -0.14	6.45	6.25	6.45	14,049
10 Aug 18	6.45000 -0.13	6.58	6.40	6.58	40,815
09 Aug 18	6.58000 -0.12	6.68	6.58	6.63	28,083
08 Aug 18	6.70000 -0.12	6.90	6.66	6.80	33,504
07 Aug 18	6.82000 -0.09	7.09	6.79	7.00	13,265
06 Aug 18	6.91000 +0.00	7.13	6.70	6.90	37,783
03 Aug 18	6.91000 -0.16	7.10	6.91	7.10	22,743
02 Aug 18	7.07000 -0.36	7.43	7.02	7.43	17,258
01 Aug 18	7.43000 -0.12	7.49	7.33	7.48	18,546
31 Jul 18	7.55000 +0.35	7.56	7.10	7.21	68,413
30 Jul 18	7.20000 -0.45	7.59	7.08	7.59	75,264
27 Jul 18	7.65000 -0.04	7.77	7.60	7.68	13,018
26 Jul 18	7.69000 +0.09	7.95	7.50	7.50	23,957
25 Jul 18	7.60000 +0.21	7.60	7.40	7.49	14,293
24 Jul 18	7.39000 +0.09	7.47	7.17	7.29	24,108
23 Jul 18	7.30000 -0.10	7.39	7.06	7.39	9,940
20 Jul 18	7.40000 +0.20	7.49	7.19	7.30	9,988
19 Jul 18	7.20000 -0.06	7.30	7.15	7.30	11,282
18 Jul 18	7.26000 +0.26	7.45	6.90	6.90	24,833
17 Jul 18	7.00000 +0.06	7.07	6.94	6.98	10,023
16 Jul 18	6.94000 +0.03	6.98	6.84	6.98	6,801
13 Jul 18	6.91000 -0.15	7.18	6.80	7.18	23,790
12 Jul 18	7.06000 +0.00	7.10	7.01	7.10	10,096
11 Jul 18	7.06000 -0.36	7.47	6.93	7.43	45,496
10 Jul 18	7.42000 -0.48	7.86	7.40	7.82	39,645
09 Jul 18	7.90000 -0.11	8.07	7.87	8.00	22,045
06 Jul 18	8.01000 -0.08	8.10	7.90	8.10	25,699
05 Jul 18	8.09000 -0.17	8.29	8.00	8.25	28,928
04 Jul 18	8.26000 -0.10	8.49	8.25	8.36	21,658
03 Jul 18	8.36000 -0.04	8.60	8.36	8.60	24,275
02 Jul 18	8.40000 -0.06	8.68	8.30	8.36	43,403
29 Jun 18	8.46000 +0.38	8.68	8.05	8.10	74,917
28 Jun 18	8.08000 +0.10	8.08	7.86	8.00	35,742
27 Jun 18	7.98000 +0.53	8.01	7.44	7.50	50,310
26 Jun 18	7.45000 +0.15	7.55	7.36	7.39	32,349
25 Jun 18	7.30000 -0.02	7.41	7.27	7.40	36,587
22 Jun 18	7.32000 +0.02	7.43	7.30	7.30	25,359
21 Jun 18	7.30000 +0.10	7.31	7.17	7.30	22,989
20 Jun 18	7.20000 -0.01	7.29	7.13	7.29	70,115
19 Jun 18	7.21000 -0.05	7.24	7.10	7.18	27,015
18 Jun 18	7.26000 -0.12	7.40	7.21	7.40	13,066
15 Jun 18	7.38000 +0.01	7.39	7.28	7.37	36,075
14 Jun 18	7.37000 +0.12	7.47	7.23	7.25	46,586
13 Jun 18	7.25000 +0.34	7.28	6.90	6.90	59,871
12 Jun 18	6.91000 +0.00	6.98	6.90	6.92	46,424
11 Jun 18	6.91000 +0.01	6.95	6.81	6.90	45,603
08 Jun 18	6.90000 -0.25	7.30	6.66	6.98	144,269
07 Jun 18	7.15000 +0.70	7.20	6.48	6.50	142,830
06 Jun 18	6.45000 -0.10	6.62	6.36	6.62	33,731
05 Jun 18	6.55000 +0.13	6.80	6.45	6.50	89,376
04 Jun 18	6.42000 +0.27	6.51	6.15	6.20	123,883
01 Jun 18	6.15000 +0.23	6.17	5.90	5.90	134,763
31 May 18	5.92000 -0.37	6.30	5.84	6.30	401,640
30 May 18	6.29000 -0.26	6.59	6.24	6.55	64,228
29 May 18	6.55000 -0.11	6.76	6.52	6.70	34,547
28 May 18	6.66000 -0.19	6.90	6.65	6.85	46,759
25 May 18	6.85000 -0.01	6.91	6.82	6.90	39,784
24 May 18	6.86000 -0.11	7.05	6.86	7.00	41,842
23 May 18	6.97000 -0.03	7.06	6.93	7.00	37,316
22 May 18	7.00000 -0.02	7.17	6.97	7.02	57,594
21 May 18	7.02000 +0.04	7.27	6.82	6.98	74,048
18 May 18	6.98000 -0.11	7.14	6.94	7.11	102,387
17 May 18	7.09000 -0.06	7.20	6.95	7.12	80,830
16 May 18	7.15000 -0.19	7.40	7.12	7.33	27,446
15 May 18	7.34000 -0.16	7.70	7.32	7.50	54,307
14 May 18	7.50000 -0.02	7.60	7.43	7.56	36,109
11 May 18	7.52000 -0.13	7.70	7.52	7.67	17,659
10 May 18	7.65000 +0.05	7.72	7.58	7.60	19,978
09 May 18	7.60000 +0.07	7.63	7.49	7.51	17,157
08 May 18	7.53000 -0.19	7.70	7.42	7.70	24,181
07 May 18	7.72000 +0.12	7.72	7.50	7.53	26,742
04 May 18	7.60000 -0.16	7.79	7.53	7.79	28,342
03 May 18	7.76000 -0.07	7.88	7.74	7.88	15,914
02 May 18	7.83000 -0.16	8.00	7.83	7.91	22,534
30 Apr 18	7.99000 +0.21	7.99	7.78	7.78	15,376
27 Apr 18	7.78000 -0.08	7.87	7.78	7.87	9,516
26 Apr 18	7.86000 +0.14	7.87	7.67	7.69	22,050
25 Apr 18	7.72000 -0.18	7.88	7.66	7.88	17,021
24 Apr 18	7.90000 -0.08	7.99	7.81	7.99	7,489
23 Apr 18	7.98000 +0.02	7.98	7.74	7.92	22,342
20 Apr 18	7.96000 +0.03	7.97	7.90	7.92	3,548
19 Apr 18	7.93000 -0.05	8.05	7.92	7.98	20,332
18 Apr 18	7.98000 +0.11	8.09	7.74	7.83	37,908
17 Apr 18	7.87000 -0.22	8.07	7.86	8.07	52,821
16 Apr 18	8.09000 -0.71	8.44	7.92	8.44	56,134
13 Apr 18	8.80000 +0.00	8.81	8.70	8.80	26,996
12 Apr 18	8.80000 -0.04	8.88	8.80	8.88	15,925
11 Apr 18	8.84000 +0.04	8.85	8.66	8.80	49,824
10 Apr 18	8.80000 -0.12	8.94	8.71	8.94	37,628
09 Apr 18	8.92000 -0.06	8.93	8.80	8.90	14,178
06 Apr 18	8.98000 +0.18	9.09	8.81	8.81	19,689
05 Apr 18	8.80000 +0.00	8.88	8.78	8.81	22,779
04 Apr 18	8.80000 -0.10	8.85	8.70	8.81	42,397
03 Apr 18	8.90000 +0.05	8.91	8.72	8.89	27,545
29 Mar 18	8.85000 +0.05	9.12	8.76	9.12	47,906
28 Mar 18	8.80000 +0.00	8.81	8.65	8.80	127,978
27 Mar 18	8.80000 +0.00	8.89	8.79	8.80	20,438
26 Mar 18	8.80000 +0.00	8.95	8.80	8.83	16,763
23 Mar 18	8.80000 -0.08	8.86	8.76	8.80	41,995
22 Mar 18	8.88000 -0.02	8.99	8.80	8.89	12,434
21 Mar 18	8.90000 -0.24	9.16	8.90	9.11	14,791
20 Mar 18	9.14000 -0.06	9.20	9.00	9.20	10,369
19 Mar 18	9.20000 -0.06	9.28	9.07	9.28	12,112
16 Mar 18	9.26000 +0.30	9.27	8.82	8.96	31,608
15 Mar 18	8.96000 +0.06	8.99	8.80	8.86	82,091
14 Mar 18	8.90000 +0.01	8.93	8.80	8.90	16,439
13 Mar 18	8.89000 +0.05	9.00	8.82	8.90	18,293
12 Mar 18	8.84000 -0.15	9.10	8.70	9.01	21,272
09 Mar 18	8.99000 -0.01	9.09	8.82	9.09	21,826
08 Mar 18	9.00000 +0.10	9.30	8.90	8.91	30,004
07 Mar 18	8.90000 +0.08	9.09	8.80	9.00	35,618
06 Mar 18	8.82000 -0.03	8.88	8.80	8.88	46,548
05 Mar 18	8.85000 +0.06	8.89	8.50	8.78	49,353
02 Mar 18	8.79000 -0.03	8.86	8.70	8.80	26,922
01 Mar 18	8.82000 +0.02	8.89	8.80	8.80	20,990
28 Feb 18	8.80000 -0.26	9.17	8.80	9.03	24,461
27 Feb 18	9.06000 +0.08	9.10	8.92	8.99	37,578
26 Feb 18	8.98000 +0.02	9.40	8.97	9.07	39,958
23 Feb 18	8.96000 +0.16	9.10	8.80	8.80	34,135
22 Feb 18	8.80000 +0.00	8.93	8.74	8.78	25,252
21 Feb 18	8.80000 +0.07	8.90	8.70	8.72	22,879
20 Feb 18	8.73000 +0.13	8.80	8.59	8.75	33,992
19 Feb 18	8.60000 +0.24	8.80	8.41	8.41	38,646
16 Feb 18	8.36000 -0.22	8.67	8.36	8.57	43,924
15 Feb 18	8.58000 +0.16	8.78	8.31	8.37	104,910
14 Feb 18	8.42000 -0.24	8.90	8.32	8.64	95,968
13 Feb 18	8.66000 -0.04	8.99	8.45	8.88	104,808
12 Feb 18	8.70000 +0.03	9.04	8.61	8.79	102,751
09 Feb 18	8.67000 -0.79	9.50	8.50	9.31	196,878
08 Feb 18	9.46000 -0.33	9.76	9.35	9.71	100,961
07 Feb 18	9.79000 -0.21	10.02	9.25	10.00	85,436
06 Feb 18	10.00000 -1.52	10.00	9.10	9.12	343,425
05 Feb 18	11.52000 -0.64	12.12	11.52	12.02	43,029
02 Feb 18	12.16000 -0.16	12.38	12.00	12.38	41,116
01 Feb 18	12.32000 +0.02	12.60	12.26	12.36	49,340
31 Jan 18	12.30000 +0.30	12.30	11.92	11.92	39,195
30 Jan 18	12.00000 +0.04	12.00	11.94	11.94	9,367
29 Jan 18	11.96000 +0.00	12.08	11.90	11.90	15,769
26 Jan 18	11.96000 +0.06	11.98	11.76	11.90	28,591
25 Jan 18	11.90000 +0.00	11.90	11.60	11.86	39,486
24 Jan 18	11.90000 -0.20	12.08	11.80	12.02	32,733
23 Jan 18	12.10000 -0.08	12.20	12.02	12.20	40,291
22 Jan 18	12.18000 -0.04	12.26	12.00	12.18	43,825
19 Jan 18	12.22000 -0.04	12.34	12.20	12.26	48,549
18 Jan 18	12.26000 -0.02	12.30	12.22	12.30	18,743
17 Jan 18	12.28000 -0.20	12.50	12.22	12.44	18,040
16 Jan 18	12.48000 +0.00	12.50	12.26	12.48	24,702
15 Jan 18	12.48000 +0.20	12.64	12.22	12.22	38,343
12 Jan 18	12.28000 +0.06	12.28	12.18	12.22	26,259
11 Jan 18	12.22000 -0.14	12.40	12.22	12.40	27,100
10 Jan 18	12.36000 -0.28	12.68	12.26	12.68	30,084
09 Jan 18	12.64000 -0.10	12.74	12.56	12.74	16,657
08 Jan 18	12.74000 +0.52	12.74	12.30	12.30	52,289
05 Jan 18	12.22000 -0.40	12.70	12.18	12.70	45,881
04 Jan 18	12.62000 -0.02	12.70	12.62	12.62	24,392
03 Jan 18	12.64000 +0.02	12.76	12.58	12.66	20,254
02 Jan 18	12.62000 +0.04	13.00	12.50	12.60	25,503
29 Dec 17	12.58000 +0.00	12.65	12.50	12.60	15,644
28 Dec 17	12.58000 +0.08	12.60	12.43	12.43	15,397
27 Dec 17	12.50000 -0.07	12.51	12.35	12.50	32,505
22 Dec 17	12.57000 -0.01	12.65	12.44	12.59	56,497
21 Dec 17	12.58000 +0.22	12.60	12.30	12.32	147,638
20 Dec 17	12.36000 +0.16	12.40	12.11	12.16	10,934
19 Dec 17	12.20000 -0.05	12.29	12.05	12.25	21,000
18 Dec 17	12.25000 -0.03	12.38	12.15	12.30	9,331
15 Dec 17	12.28000 +0.26	12.39	12.00	12.00	50,783
14 Dec 17	12.02000 -0.38	12.50	11.90	12.40	44,615
13 Dec 17	12.40000 -0.01	12.57	12.32	12.40	24,651
12 Dec 17	12.41000 +0.29	12.59	12.08	12.08	71,467
11 Dec 17	12.12000 +0.04	12.26	12.01	12.06	43,604
08 Dec 17	12.08000 +0.28	12.18	11.73	11.85	35,510
07 Dec 17	11.80000 +0.18	11.80	11.55	11.60	42,796
06 Dec 17	11.62000 -0.08	11.79	11.60	11.70	18,052
05 Dec 17	11.70000 +0.00	11.91	11.65	11.74	34,177
04 Dec 17	11.70000 -0.10	11.90	11.70	11.85	19,374
01 Dec 17	11.80000 +0.19	12.10	11.60	11.70	26,171
30 Nov 17	11.61000 -0.29	12.00	11.61	11.90	49,882
29 Nov 17	11.90000 -0.19	12.07	11.85	12.07	17,636
28 Nov 17	12.09000 -0.41	12.50	12.00	12.50	29,331
27 Nov 17	12.50000 -0.16	12.76	12.47	12.60	21,660
24 Nov 17	12.66000 -0.19	13.00	12.66	12.90	31,448
23 Nov 17	12.85000 +0.52	13.00	12.35	12.35	72,312
22 Nov 17	12.33000 +0.48	12.39	11.78	11.82	27,408
21 Nov 17	11.85000 -0.10	12.07	11.81	11.95	19,503
20 Nov 17	11.95000 +0.43	12.25	11.41	11.44	93,109
17 Nov 17	11.52000 -0.07	11.59	11.26	11.59	28,516
16 Nov 17	11.59000 -0.02	11.69	11.28	11.65	32,565
15 Nov 17	11.61000 -0.39	12.00	11.57	11.91	27,254
14 Nov 17	12.00000 -0.16	12.20	11.90	12.10	47,151
13 Nov 17	12.16000 +0.17	12.20	11.76	12.00	92,490
10 Nov 17	11.99000 -0.31	12.26	11.97	12.21	50,970
09 Nov 17	12.30000 -0.29	12.59	12.29	12.47	27,173
08 Nov 17	12.59000 -0.05	12.60	12.31	12.46	109,558
07 Nov 17	12.64000 -0.15	12.76	12.53	12.76	16,308
06 Nov 17	12.79000 +0.07	12.79	12.56	12.66	30,155
03 Nov 17	12.72000 -0.13	12.82	12.66	12.82	15,582
02 Nov 17	12.85000 -0.01	12.98	12.75	12.89	16,450
01 Nov 17	12.86000 +0.01	13.05	12.80	12.80	24,125
31 Oct 17	12.85000 +0.11	12.95	12.65	12.74	44,915
30 Oct 17	12.74000 -0.01	12.77	12.45	12.69	97,859
27 Oct 17	12.75000 -0.05	12.90	12.60	12.73	23,096
26 Oct 17	12.80000 -0.06	12.97	12.70	12.81	15,296
25 Oct 17	12.86000 -0.18	13.09	12.63	13.01	45,887
24 Oct 17	13.04000 +0.32	13.04	12.51	12.75	82,055
23 Oct 17	12.72000 -0.51	13.27	12.52	13.20	114,022
20 Oct 17	13.23000 -0.33	13.55	13.16	13.52	95,511
19 Oct 17	13.56000 -0.29	13.90	13.56	13.90	20,112
18 Oct 17	13.85000 -0.02	13.93	13.82	13.87	11,011
17 Oct 17	13.87000 -0.13	13.96	13.80	13.91	19,485
16 Oct 17	14.00000 -0.06	14.30	13.80	14.10	12,582
13 Oct 17	14.06000 +0.19	14.44	13.85	13.85	76,492
12 Oct 17	13.87000 +0.00	13.93	13.80	13.85	15,178
11 Oct 17	13.87000 -0.10	13.97	13.81	13.97	12,182
10 Oct 17	13.97000 -0.01	14.09	13.92	13.93	17,044
09 Oct 17	13.98000 -0.01	14.01	13.81	13.87	13,009
06 Oct 17	13.99000 +0.11	14.00	13.77	13.78	14,848
05 Oct 17	13.88000 -0.40	14.29	13.80	14.29	25,598
04 Oct 17	14.28000 +0.40	14.28	13.82	13.92	13,173
03 Oct 17	13.88000 +0.00	13.95	13.75	13.88	14,956
02 Oct 17	13.88000 -0.30	14.17	13.87	14.15	48,623
29 Sep 17	14.18000 +0.46	14.29	13.70	13.75	71,524
28 Sep 17	13.72000 -0.11	13.91	13.65	13.82	48,585
27 Sep 17	13.83000 -0.26	14.10	13.83	14.01	16,568
26 Sep 17	14.09000 -0.01	14.37	13.96	13.98	63,483
25 Sep 17	14.10000 +0.01	14.15	13.65	13.96	98,724
22 Sep 17	14.09000 +0.10	14.10	13.75	13.86	83,093
21 Sep 17	13.99000 -1.31	14.50	13.82	14.50	786,166
20 Sep 17	15.30000 -0.54	15.94	15.25	15.86	38,646
19 Sep 17	15.84000 -0.13	15.99	15.41	15.93	29,952
18 Sep 17	15.97000 -0.02	16.03	15.73	15.96	17,824
15 Sep 17	15.99000 -0.10	16.10	15.85	16.10	25,894
14 Sep 17	16.09000 +0.05	16.09	15.95	16.06	40,437
13 Sep 17	16.04000 -0.06	16.12	15.95	16.09	23,700
12 Sep 17	16.10000 +0.28	16.10	15.77	15.78	29,699
11 Sep 17	15.82000 +0.07	15.83	15.73	15.75	11,206
08 Sep 17	15.75000 +0.15	15.75	15.64	15.72	32,987
07 Sep 17	15.60000 +0.10	15.75	15.48	15.51	29,998
06 Sep 17	15.50000 -0.17	15.80	15.49	15.67	32,856
05 Sep 17	15.67000 +0.32	15.67	15.33	15.40	68,727
04 Sep 17	15.35000 -0.01	15.42	15.29	15.39	10,462
01 Sep 17	15.36000 +0.04	15.45	15.33	15.35	9,605
31 Aug 17	15.32000 -0.13	15.52	15.31	15.49	34,507
30 Aug 17	15.45000 +0.01	15.49	15.30	15.45	29,811
29 Aug 17	15.44000 +0.06	15.44	15.15	15.42	15,444
28 Aug 17	15.38000 +0.05	15.40	15.23	15.36	11,484
25 Aug 17	15.33000 +0.23	15.34	15.05	15.18	3,659
24 Aug 17	15.10000 -0.08	15.37	15.00	15.16	28,155
23 Aug 17	15.18000 -0.02	15.28	15.15	15.19	7,651
22 Aug 17	15.20000 -0.12	15.38	15.15	15.29	14,031
21 Aug 17	15.32000 +0.17	15.33	15.15	15.33	8,793
18 Aug 17	15.15000 -0.05	15.25	15.15	15.20	10,750
17 Aug 17	15.20000 -0.07	15.31	15.15	15.29	8,678
16 Aug 17	15.27000 -0.08	15.43	15.25	15.34	27,220
15 Aug 17	15.35000 -0.09	15.45	15.28	15.45	6,696
14 Aug 17	15.44000 +0.24	15.45	15.18	15.20	12,510
11 Aug 17	15.20000 -0.20	15.38	15.15	15.34	17,189
10 Aug 17	15.40000 -0.19	15.55	15.36	15.55	21,141
09 Aug 17	15.59000 -0.07	15.64	15.38	15.63	18,051
08 Aug 17	15.66000 +0.18	15.74	15.46	15.47	58,118
07 Aug 17	15.48000 +0.01	15.48	15.37	15.45	8,554
04 Aug 17	15.47000 +0.00	15.49	15.15	15.47	27,679
03 Aug 17	15.47000 +0.45	15.50	15.01	15.01	28,696
02 Aug 17	15.02000 +0.13	15.17	14.85	14.98	16,372
01 Aug 17	14.89000 +0.19	14.98	14.70	14.97	562,800
31 Jul 17	14.70000 +0.00	15.38	14.42	14.70	35,015
28 Jul 17	14.70000 -0.20	15.07	14.50	15.06	26,420
27 Jul 17	14.90000 -0.11	15.49	14.84	15.30	31,997
26 Jul 17	15.01000 -0.59	15.60	15.01	15.60	47,862
25 Jul 17	15.60000 -0.10	15.76	15.42	15.70	21,689
24 Jul 17	15.70000 -0.08	15.80	15.61	15.80	13,254
21 Jul 17	15.78000 +0.00	15.80	15.69	15.80	10,194
20 Jul 17	15.78000 -0.06	15.81	15.69	15.80	13,760
19 Jul 17	15.84000 +0.04	15.85	15.72	15.80	12,100
18 Jul 17	15.80000 -0.10	15.95	15.74	15.95	21,453
17 Jul 17	15.90000 +0.16	15.94	15.74	15.74	23,747
14 Jul 17	15.74000 +0.10	15.75	15.62	15.69	7,882
13 Jul 17	15.64000 +0.02	15.70	15.56	15.62	11,520
12 Jul 17	15.62000 +0.13	15.89	15.47	15.58	22,064
11 Jul 17	15.49000 +0.00	15.61	15.43	15.50	6,488
10 Jul 17	15.49000 -0.01	15.49	15.13	15.49	27,110
07 Jul 17	15.50000 -0.18	15.69	15.44	15.68	25,185
06 Jul 17	15.68000 +0.03	15.75	15.58	15.66	17,470
05 Jul 17	15.65000 -0.06	15.76	15.52	15.74	39,272
04 Jul 17	15.71000 +0.00	15.81	15.70	15.76	11,056
03 Jul 17	15.71000 +0.02	15.77	15.62	15.66	18,250
30 Jun 17	15.69000 -0.07	15.81	15.54	15.70	27,405
29 Jun 17	15.76000 -0.05	15.85	15.50	15.81	39,976
28 Jun 17	15.81000 +0.05	15.83	15.50	15.80	29,892
27 Jun 17	15.76000 +0.04	15.81	15.70	15.77	28,010
26 Jun 17	15.72000 +0.02	15.79	15.53	15.70	18,492
23 Jun 17	15.70000 +0.00	15.72	15.55	15.69	13,613
22 Jun 17	15.70000 +0.01	15.72	15.45	15.66	42,981
21 Jun 17	15.69000 +0.04	15.78	15.56	15.65	10,625
20 Jun 17	15.65000 +0.40	15.80	15.30	15.30	36,718
19 Jun 17	15.25000 +0.14	15.53	15.06	15.21	35,055
16 Jun 17	15.11000 -0.39	15.50	15.06	15.50	63,345
15 Jun 17	15.50000 -0.31	15.85	15.35	15.80	32,459
14 Jun 17	15.81000 -0.18	16.00	15.66	15.93	23,677
13 Jun 17	15.99000 +0.19	16.12	15.66	15.86	31,487
12 Jun 17	15.80000 -0.20	16.05	15.63	15.99	36,716
09 Jun 17	16.00000 -0.03	16.13	15.87	16.12	33,336
08 Jun 17	16.03000 +0.03	16.15	15.93	15.99	37,142
07 Jun 17	16.00000 -0.10	16.10	15.94	16.05	20,791
06 Jun 17	16.10000 +0.10	16.29	16.00	16.29	23,745
05 Jun 17	16.00000 +0.00	16.42	15.96	16.06	61,325
02 Jun 17	16.00000 +0.14	16.06	15.86	15.86	30,249
01 Jun 17	15.86000 +0.02	15.96	15.70	15.96	23,850
31 May 17	15.84000 +0.17	15.85	15.66	15.81	73,854
30 May 17	15.67000 -0.19	15.90	15.61	15.89	34,707
29 May 17	15.86000 -0.11	16.00	15.76	15.99	28,040
26 May 17	15.97000 +0.37	15.98	15.58	15.65	29,492
25 May 17	15.60000 -0.10	15.82	15.45	15.70	26,567
24 May 17	15.70000 +0.00	15.89	15.55	15.80	34,215
23 May 17	15.70000 +0.32	16.00	15.37	15.37	66,543
22 May 17	15.38000 -0.31	15.74	15.25	15.74	40,098
19 May 17	15.69000 +0.44	15.71	15.23	15.29	68,188
18 May 17	15.25000 -0.14	15.38	15.02	15.38	41,621
17 May 17	15.39000 +0.36	15.67	15.02	15.02	159,701
16 May 17	15.03000 +0.04	15.19	14.96	14.99	36,452
15 May 17	14.99000 +0.19	15.02	14.79	14.81	37,336
12 May 17	14.80000 +0.04	15.02	14.68	14.77	168,441
11 May 17	14.76000 +0.18	14.97	14.53	14.77	45,716
10 May 17	14.58000 -0.20	15.05	14.35	15.05	76,844
09 May 17	14.78000 +0.71	14.82	14.00	14.05	125,190
08 May 17	14.07000 -0.02	14.25	13.97	14.14	52,471
05 May 17	14.09000 +0.09	14.14	13.95	14.04	50,580
04 May 17	14.00000 +0.05	14.04	13.82	14.04	31,569
03 May 17	13.95000 +0.00	14.04	13.84	14.00	33,376
02 May 17	13.95000 +0.12	14.05	13.79	13.82	41,393
28 Apr 17	13.83000 +0.35	13.88	13.34	13.45	103,965
27 Apr 17	13.48000 -0.52	13.93	12.95	13.00	463,944
26 Apr 17	14.00000 +0.05	14.19	13.84	13.95	58,608
25 Apr 17	13.95000 -0.22	14.19	13.85	13.98	50,944
24 Apr 17	14.17000 +0.18	14.27	13.69	14.02	63,201
21 Apr 17	13.99000 +0.03	14.07	13.18	14.07	97,079
20 Apr 17	13.96000 -0.12	14.20	13.94	14.08	18,382
19 Apr 17	14.08000 -0.51	14.57	13.77	14.57	134,439
18 Apr 17	14.59000 -0.36	15.15	14.50	14.94	88,456
13 Apr 17	14.95000 +0.05	14.95	14.76	14.84	23,754
12 Apr 17	14.90000 +0.08	14.90	14.76	14.90	18,297
11 Apr 17	14.82000 +0.05	14.90	14.75	14.75	19,108
10 Apr 17	14.77000 -0.14	14.98	14.76	14.95	31,636
07 Apr 17	14.91000 -0.01	15.08	14.74	14.90	53,996
06 Apr 17	14.92000 -0.25	15.30	14.92	15.12	93,842
05 Apr 17	15.17000 -0.19	15.56	15.05	15.35	56,767
04 Apr 17	15.36000 -0.28	15.66	15.30	15.59	91,768
03 Apr 17	15.64000 -0.17	15.95	15.49	15.95	28,188
31 Mar 17	15.81000 +0.00	15.90	15.67	15.81	15,816
30 Mar 17	15.81000 +0.11	15.81	15.61	15.73	72,013
29 Mar 17	15.70000 +0.13	15.70	15.38	15.63	13,967
28 Mar 17	15.57000 +0.27	15.57	15.27	15.27	16,953
27 Mar 17	15.30000 -0.20	15.56	15.20	15.50	41,760
24 Mar 17	15.50000 -0.14	15.72	15.35	15.72	24,916
23 Mar 17	15.64000 -0.06	15.73	15.26	15.73	35,251
22 Mar 17	15.70000 -0.09	15.78	15.39	15.70	41,152
21 Mar 17	15.79000 -0.01	15.85	15.65	15.85	24,173
20 Mar 17	15.80000 +0.01	15.91	15.75	15.80	18,617
17 Mar 17	15.79000 -0.20	16.00	15.78	15.99	29,092
16 Mar 17	15.99000 +0.05	16.04	15.80	16.00	34,947
15 Mar 17	15.94000 -0.16	16.08	15.93	16.06	35,857
14 Mar 17	16.10000 -0.29	16.44	15.95	16.40	91,310
13 Mar 17	16.39000 +0.19	16.50	16.16	16.19	54,165
10 Mar 17	16.20000 +0.09	16.24	15.85	16.03	68,457
09 Mar 17	16.11000 +0.01	16.14	15.97	16.10	16,950
08 Mar 17	16.10000 +0.31	16.16	15.78	15.84	50,056
07 Mar 17	15.79000 +0.16	15.79	15.49	15.53	38,668
06 Mar 17	15.63000 -0.07	15.70	15.46	15.70	19,553
03 Mar 17	15.70000 -0.04	15.90	15.46	15.70	31,632
02 Mar 17	15.74000 +0.24	15.74	15.48	15.50	64,362
01 Mar 17	15.50000 +0.03	15.61	15.40	15.50	29,471
28 Feb 17	15.47000 +0.12	15.47	15.26	15.35	28,864
27 Feb 17	15.35000 +0.00	15.46	15.20	15.40	29,350
24 Feb 17	15.35000 -0.05	15.51	15.20	15.40	21,529
23 Feb 17	15.40000 -0.08	15.50	15.15	15.43	54,467
22 Feb 17	15.48000 -0.33	15.78	15.10	15.75	74,457
21 Feb 17	15.81000 +0.00	15.95	15.68	15.71	25,021
20 Feb 17	15.81000 +0.11	15.91	15.70	15.70	16,034
17 Feb 17	15.70000 -0.27	15.98	15.70	15.98	22,678
16 Feb 17	15.97000 -0.03	16.00	15.83	16.00	41,738
15 Feb 17	16.00000 +0.00	16.00	15.85	16.00	30,231
14 Feb 17	16.00000 +0.25	16.10	15.78	15.82	202,894
13 Feb 17	15.75000 +0.36	16.45	15.31	15.40	197,019
10 Feb 17	15.39000 +0.26	15.53	15.08	15.25	116,088
09 Feb 17	15.13000 +0.13	15.24	15.00	15.03	152,647
08 Feb 17	15.00000 -2.05	15.95	14.85	15.95	794,359
07 Feb 17	17.05000 +0.00	17.24	16.90	17.10	49,759
06 Feb 17	17.05000 +0.41	17.13	16.66	16.80	74,586
03 Feb 17	16.64000 +0.06	16.80	16.60	16.60	43,275
02 Feb 17	16.58000 -0.02	16.72	16.52	16.55	28,035
01 Feb 17	16.60000 -0.12	16.89	16.58	16.72	33,959
31 Jan 17	16.72000 -0.02	16.93	16.65	16.73	50,832
30 Jan 17	16.74000 -0.05	16.90	16.68	16.80	32,759
27 Jan 17	16.79000 -0.03	16.94	16.57	16.60	34,949
26 Jan 17	16.82000 -0.12	16.97	16.71	16.86	25,906
25 Jan 17	16.94000 -0.01	17.00	16.79	16.95	22,412
24 Jan 17	16.95000 -0.05	17.04	16.87	17.00	39,499
23 Jan 17	17.00000 +0.08	17.00	16.82	16.90	24,897
20 Jan 17	16.92000 -0.03	17.06	16.76	16.82	29,300
19 Jan 17	16.95000 -0.09	17.12	16.80	17.07	22,241
18 Jan 17	17.04000 -0.01	17.15	16.90	17.07	20,335
17 Jan 17	17.05000 +0.10	17.14	16.87	17.14	19,906
16 Jan 17	16.95000 -0.16	17.22	16.89	17.22	21,573
13 Jan 17	17.11000 +0.23	17.14	16.82	16.94	20,046
12 Jan 17	16.88000 -0.20	17.16	16.74	17.16	34,142
11 Jan 17	17.08000 +0.00	17.27	16.62	17.27	75,374
10 Jan 17	17.08000 -0.77	17.84	16.89	17.83	126,247
09 Jan 17	17.85000 -0.05	18.04	17.75	17.95	186,935
06 Jan 17	17.90000 +0.07	17.95	17.80	17.81	51,417
05 Jan 17	17.83000 +0.02	17.93	17.72	17.93	39,384
04 Jan 17	17.81000 +0.01	17.95	17.70	17.80	42,310
03 Jan 17	17.80000 +0.00	18.04	17.73	17.90	90,313
02 Jan 17	17.80000 -0.06	18.10	17.66	17.80	53,067
30 Dec 16	17.86000 +0.08	17.90	17.62	17.90	44,783
29 Dec 16	17.78000 +0.17	17.87	17.40	17.41	47,135
28 Dec 16	17.61000 +0.13	17.66	17.33	17.48	59,270
27 Dec 16	17.48000 +0.65	17.60	16.91	16.94	90,351
23 Dec 16	16.83000 +0.03	16.95	16.73	16.73	55,899
22 Dec 16	16.80000 -0.01	16.96	16.72	16.96	21,581
21 Dec 16	16.81000 +0.12	16.96	16.55	16.55	38,445
20 Dec 16	16.69000 +0.16	16.80	16.48	16.50	46,337
19 Dec 16	16.53000 +0.03	16.77	16.32	16.55	85,243
16 Dec 16	16.50000 +0.29	16.54	16.15	16.20	50,606
15 Dec 16	16.21000 +0.00	16.45	15.75	16.29	87,352
14 Dec 16	16.21000 -0.63	16.84	16.01	16.84	146,996
13 Dec 16	16.84000 -0.03	17.19	16.70	17.05	77,388
12 Dec 16	16.87000 +0.57	16.99	16.41	16.70	120,330
09 Dec 16	16.30000 +0.52	16.53	15.75	15.87	84,478
08 Dec 16	15.78000 +0.04	15.95	15.75	15.86	62,823
07 Dec 16	15.74000 +0.73	15.95	15.10	15.20	239,240
06 Dec 16	15.01000 -0.25	15.26	14.91	15.17	63,198
05 Dec 16	15.26000 +0.03	15.35	15.14	15.34	31,378
02 Dec 16	15.23000 -0.09	15.43	15.10	15.43	40,538
01 Dec 16	15.32000 -0.24	15.60	15.10	15.60	71,201
30 Nov 16	15.56000 +0.35	15.56	15.15	15.35	49,585
29 Nov 16	15.21000 -0.12	15.40	15.03	15.40	25,261
28 Nov 16	15.33000 -0.07	15.56	15.23	15.40	16,909
25 Nov 16	15.40000 -0.10	15.46	15.24	15.31	20,434
24 Nov 16	15.50000 +0.00	15.65	15.25	15.65	45,224
23 Nov 16	15.50000 -0.19	15.74	15.28	15.72	35,055
22 Nov 16	15.69000 +0.00	15.88	15.56	15.74	75,742
21 Nov 16	15.69000 +0.12	15.75	15.25	15.60	126,797
18 Nov 16	15.57000 +0.15	15.73	15.22	15.48	25,707
17 Nov 16	15.42000 +0.17	15.48	15.08	15.16	21,876
16 Nov 16	15.25000 +0.18	15.43	15.00	15.03	32,572
15 Nov 16	15.07000 -0.18	15.44	15.06	15.28	32,360
14 Nov 16	15.25000 -0.15	15.70	15.25	15.40	21,983
11 Nov 16	15.40000 -0.17	15.75	15.32	15.75	41,432
10 Nov 16	15.57000 +0.32	15.77	15.11	15.49	59,453
09 Nov 16	15.25000 -0.03	15.45	14.76	14.85	278,523
08 Nov 16	15.28000 +0.36	15.45	14.80	14.92	48,235
07 Nov 16	14.92000 -0.05	15.08	14.76	15.08	49,488
04 Nov 16	14.97000 -0.35	15.45	14.90	15.45	49,751
03 Nov 16	15.32000 +0.00	15.38	15.20	15.30	47,669
02 Nov 16	15.32000 +0.01	15.50	15.28	15.28	22,129
01 Nov 16	15.31000 -0.18	15.48	15.30	15.48	29,037
31 Oct 16	15.49000 -0.01	15.52	15.25	15.50	54,135
28 Oct 16	15.50000 +0.24	15.51	14.98	15.25	96,103
27 Oct 16	15.26000 -0.09	15.59	15.12	15.55	55,569
26 Oct 16	15.35000 -0.15	15.69	15.17	15.69	29,456
25 Oct 16	15.50000 +0.16	15.75	15.24	15.49	64,154
24 Oct 16	15.34000 -0.16	15.67	15.06	15.53	52,111
21 Oct 16	15.50000 +0.00	15.79	15.40	15.57	41,079
20 Oct 16	15.50000 -0.49	15.95	15.45	15.95	53,443
19 Oct 16	15.99000 +0.31	16.00	15.44	15.66	164,045
18 Oct 16	15.68000 -0.16	16.03	15.54	15.99	91,660
17 Oct 16	15.84000 +0.04	16.06	15.70	15.76	107,526
14 Oct 16	15.80000 +0.00	16.06	15.50	15.80	94,727
13 Oct 16	15.80000 -0.20	16.00	15.70	15.92	95,483
12 Oct 16	16.00000 -0.07	16.03	15.93	16.00	67,098
11 Oct 16	16.07000 +0.02	16.18	15.96	16.04	72,465
10 Oct 16	16.05000 +0.01	16.18	16.03	16.05	41,726
07 Oct 16	16.04000 +0.01	16.20	15.96	16.01	79,735
06 Oct 16	16.03000 -0.09	16.32	15.96	16.32	64,379
05 Oct 16	16.12000 +0.03	16.17	16.00	16.02	73,461
04 Oct 16	16.09000 -0.28	16.42	15.95	16.35	60,688
03 Oct 16	16.37000 -0.11	16.55	16.13	16.46	35,656
30 Sep 16	16.48000 -0.17	16.60	16.28	16.60	45,993
29 Sep 16	16.65000 +0.00	16.85	16.44	16.68	26,167
28 Sep 16	16.65000 +0.15	16.84	16.47	16.50	42,734
27 Sep 16	16.50000 -0.16	16.91	16.41	16.91	28,571
26 Sep 16	16.66000 -0.24	16.96	16.58	16.94	30,725
23 Sep 16	16.90000 +0.40	16.92	16.32	16.52	44,647
22 Sep 16	16.50000 +0.43	16.54	16.02	16.02	67,084
21 Sep 16	16.07000 -0.10	16.34	16.00	16.17	17,393
20 Sep 16	16.17000 -0.05	16.35	16.11	16.11	31,515
19 Sep 16	16.22000 +0.03	16.28	16.14	16.19	8,318
16 Sep 16	16.19000 +0.04	16.29	16.10	16.26	44,087
15 Sep 16	16.15000 +0.09	16.30	16.00	16.14	32,477
14 Sep 16	16.06000 -0.07	16.24	16.01	16.11	43,744
13 Sep 16	16.13000 +0.00	16.39	16.09	16.17	34,442
12 Sep 16	16.13000 -0.29	16.28	15.96	16.21	64,248
09 Sep 16	16.42000 -0.16	16.64	16.21	16.64	57,950
08 Sep 16	16.58000 -0.01	16.65	16.39	16.60	33,608
07 Sep 16	16.59000 +0.11	16.66	16.46	16.59	51,272
06 Sep 16	16.48000 +0.04	16.66	16.20	16.50	46,097
05 Sep 16	16.44000 +0.19	16.68	16.30	16.33	45,612
02 Sep 16	16.25000 +0.12	16.30	16.05	16.25	698,964
01 Sep 16	16.13000 +0.00	16.31	16.11	16.31	50,452
31 Aug 16	16.13000 -0.02	16.26	16.10	16.25	34,635
30 Aug 16	16.15000 -0.15	16.35	16.10	16.32	39,728
29 Aug 16	16.30000 -0.02	16.39	16.10	16.31	22,885
26 Aug 16	16.32000 +0.21	16.32	16.05	16.11	178,615
25 Aug 16	16.11000 -0.06	16.25	16.04	16.25	26,303
24 Aug 16	16.17000 +0.07	16.27	16.02	16.07	39,424
23 Aug 16	16.10000 +0.03	16.49	16.07	16.10	20,423
22 Aug 16	16.07000 +0.00	16.20	16.05	16.05	28,818
19 Aug 16	16.07000 +0.01	16.37	16.01	16.37	21,549
18 Aug 16	16.06000 +0.05	16.17	16.01	16.01	68,201
17 Aug 16	16.01000 -0.10	16.39	16.00	16.39	37,160
16 Aug 16	16.11000 -0.09	16.27	16.05	16.20	33,772
15 Aug 16	16.20000 -0.08	16.32	16.12	16.12	22,269
12 Aug 16	16.28000 -0.06	16.45	16.11	16.31	25,766
11 Aug 16	16.34000 +0.03	16.45	16.31	16.31	17,645
10 Aug 16	16.31000 -0.05	16.50	16.28	16.44	29,076
09 Aug 16	16.36000 +0.05	16.57	16.31	16.31	28,874
08 Aug 16	16.31000 +0.01	16.45	16.27	16.30	22,291
05 Aug 16	16.30000 +0.00	16.48	16.29	16.44	17,276
04 Aug 16	16.30000 +0.33	16.49	16.01	16.15	40,155
03 Aug 16	15.97000 +0.07	16.06	15.80	15.86	33,536
02 Aug 16	15.90000 -0.18	16.10	15.81	16.08	74,843
01 Aug 16	16.08000 +0.02	16.10	15.75	16.06	68,672
29 Jul 16	16.06000 -0.94	16.91	15.75	16.71	272,372
28 Jul 16	17.00000 -0.20	17.24	16.93	17.24	48,754
27 Jul 16	17.20000 +0.18	17.27	17.00	17.03	95,774
26 Jul 16	17.02000 +0.04	17.27	16.86	17.10	66,983
25 Jul 16	16.98000 -0.09	17.28	16.87	17.12	34,270
22 Jul 16	17.07000 -0.08	17.48	16.95	17.48	47,457
21 Jul 16	17.15000 -0.16	17.35	17.05	17.32	36,600
20 Jul 16	17.31000 -0.15	17.59	17.15	17.51	36,094
19 Jul 16	17.46000 -0.13	17.65	17.43	17.58	10,647
18 Jul 16	17.59000 +0.17	17.71	17.50	17.50	9,205
15 Jul 16	17.42000 +0.02	17.54	17.34	17.54	14,090
14 Jul 16	17.40000 -0.02	17.62	17.35	17.45	25,121
13 Jul 16	17.42000 +0.35	17.72	17.07	17.10	47,047
12 Jul 16	17.07000 -0.10	17.46	17.06	17.14	37,761
11 Jul 16	17.17000 +0.39	17.17	16.86	17.10	11,519
08 Jul 16	16.78000 +0.12	17.09	16.52	16.66	13,629
07 Jul 16	16.66000 +0.03	17.15	16.50	16.63	47,728
06 Jul 16	16.63000 -0.67	17.55	16.57	17.55	78,594
05 Jul 16	17.30000 -0.50	17.79	17.13	17.60	30,549
04 Jul 16	17.80000 -0.19	18.03	17.71	17.98	27,040
01 Jul 16	17.99000 +0.59	17.99	17.35	17.40	126,476
30 Jun 16	17.40000 +0.53	17.40	16.87	17.00	78,638
29 Jun 16	16.87000 +0.07	17.05	16.76	16.95	49,224
28 Jun 16	16.80000 +0.14	16.95	16.66	16.68	34,840
27 Jun 16	16.66000 -0.11	17.03	16.62	16.67	112,234
24 Jun 16	16.77000 +0.10	16.80	15.00	15.01	143,588
23 Jun 16	16.67000 +0.03	16.83	16.40	16.69	26,769
22 Jun 16	16.64000 -0.10	16.85	16.48	16.85	27,806
21 Jun 16	16.74000 -0.05	17.00	16.55	16.80	26,557
20 Jun 16	16.79000 +0.24	17.11	16.71	16.75	29,909
17 Jun 16	16.55000 +0.35	16.66	16.30	16.35	70,568
16 Jun 16	16.20000 -0.20	16.78	16.01	16.47	82,944
15 Jun 16	16.40000 +0.12	17.08	16.40	16.98	71,474
14 Jun 16	16.28000 -0.52	16.84	16.02	16.75	59,799
13 Jun 16	16.80000 -0.50	17.25	16.74	17.25	93,259
10 Jun 16	17.30000 +0.05	17.35	17.07	17.33	46,760
09 Jun 16	17.25000 -0.20	17.70	17.07	17.45	66,335
08 Jun 16	17.45000 +0.03	17.45	17.08	17.42	39,253
07 Jun 16	17.42000 -0.09	17.62	17.29	17.52	61,268
06 Jun 16	17.51000 -0.49	18.01	17.51	17.80	49,581
03 Jun 16	18.00000 +0.01	18.29	17.93	17.99	63,408
02 Jun 16	17.99000 +0.00	18.10	17.93	17.95	24,163
01 Jun 16	17.99000 -0.09	18.18	17.88	18.08	42,193
31 May 16	18.08000 +0.03	18.29	18.00	18.05	113,745
30 May 16	18.05000 +0.27	18.15	17.75	17.75	41,535
27 May 16	17.78000 +0.18	18.00	17.25	17.76	54,391
26 May 16	17.60000 +0.27	18.13	17.31	17.31	398,831
25 May 16	17.33000 +0.47	17.63	16.92	17.10	95,179
24 May 16	16.86000 +0.20	17.17	16.66	16.73	93,176
23 May 16	16.66000 +0.52	16.75	16.16	16.20	52,561
20 May 16	16.14000 -0.03	16.48	16.07	16.07	46,547
19 May 16	16.17000 -0.23	16.68	16.17	16.49	66,787
18 May 16	16.40000 +0.13	16.50	16.14	16.37	76,800
17 May 16	16.27000 -0.09	16.79	16.27	16.54	111,758
16 May 16	16.36000 -0.04	16.43	16.02	16.39	69,134
13 May 16	16.40000 +0.49	16.61	15.73	15.85	158,156
12 May 16	15.91000 -0.07	16.09	15.67	15.98	232,840
11 May 16	15.98000 -0.91	16.53	14.93	16.53	377,701
10 May 16	16.89000 +0.30	17.32	16.64	16.64	63,175
09 May 16	16.59000 +0.09	16.84	16.54	16.84	71,989
06 May 16	16.50000 +0.09	16.69	16.30	16.40	67,507
05 May 16	16.41000 -0.01	16.50	16.25	16.49	58,099
04 May 16	16.42000 -0.28	16.83	16.19	16.83	139,476
03 May 16	16.70000 +0.15	16.72	16.15	16.58	166,089
02 May 16	16.55000 -0.18	16.80	16.35	16.79	104,302
29 Apr 16	16.73000 -0.37	17.23	16.64	17.07	222,709
28 Apr 16	17.10000 -0.28	17.64	17.00	17.47	229,628
27 Apr 16	17.38000 -0.31	18.01	17.35	17.69	177,893
26 Apr 16	17.69000 -0.43	18.29	17.62	18.10	145,980
25 Apr 16	18.12000 -0.18	18.39	18.00	18.19	177,704
22 Apr 16	18.30000 -0.38	18.74	18.15	18.61	243,798
21 Apr 16	18.68000 -0.72	19.76	18.65	19.46	140,234
20 Apr 16	19.40000 +0.02	19.59	19.30	19.38	23,901
19 Apr 16	19.38000 +0.14	19.79	18.87	19.24	99,681
18 Apr 16	19.24000 +0.02	19.35	19.02	19.08	39,611
15 Apr 16	19.22000 +0.09	19.35	19.14	19.20	44,968
14 Apr 16	19.13000 +0.03	19.23	19.02	19.10	36,450
13 Apr 16	19.10000 +0.10	19.17	19.00	19.00	58,720
12 Apr 16	19.00000 +0.01	19.03	18.78	18.95	46,281
11 Apr 16	18.99000 +0.06	19.17	18.80	18.93	86,485
08 Apr 16	18.93000 +0.19	18.94	18.54	18.79	77,965
07 Apr 16	18.74000 -0.11	18.97	18.61	18.88	58,206
06 Apr 16	18.85000 -0.01	18.97	18.70	18.97	51,518
05 Apr 16	18.86000 -0.54	19.40	18.74	19.40	69,825
04 Apr 16	19.40000 +0.21	19.56	19.07	19.07	49,598
01 Apr 16	19.19000 -0.03	19.23	18.80	19.22	75,102
31 Mar 16	19.22000 +0.12	19.30	19.00	19.21	82,965
30 Mar 16	19.10000 +0.18	19.34	19.09	19.14	104,740
29 Mar 16	18.92000 +0.00	19.06	18.69	18.90	86,325
24 Mar 16	18.92000 -0.12	19.09	18.65	18.99	104,807
23 Mar 16	19.04000 -0.07	19.26	18.90	19.07	127,397
22 Mar 16	19.11000 -0.37	19.47	18.90	19.47	136,872
21 Mar 16	19.48000 +0.02	19.74	19.39	19.64	62,339
18 Mar 16	19.46000 +0.47	19.62	18.96	19.18	212,985
17 Mar 16	18.99000 +0.01	19.03	18.57	18.92	88,249
16 Mar 16	18.98000 -0.22	19.25	18.90	19.12	91,864
15 Mar 16	19.20000 +0.01	19.25	18.87	19.25	107,041
14 Mar 16	19.19000 +0.12	19.45	19.05	19.14	187,269
11 Mar 16	19.07000 +0.46	19.07	18.63	18.72	39,629
10 Mar 16	18.61000 -0.22	19.02	18.59	18.80	134,652
09 Mar 16	18.83000 +0.06	18.97	18.70	18.77	115,916
08 Mar 16	18.77000 +0.15	18.90	18.23	18.51	106,601
07 Mar 16	18.62000 +0.44	19.06	18.07	18.20	528,745
04 Mar 16	18.18000 +0.09	18.18	18.01	18.10	126,580
03 Mar 16	18.09000 -0.10	18.22	18.01	18.18	35,206
02 Mar 16	18.19000 +0.09	18.28	17.95	18.00	58,873
01 Mar 16	18.10000 +0.12	18.27	17.80	17.98	55,779
29 Feb 16	17.98000 -0.03	18.04	17.60	17.98	63,817
26 Feb 16	18.01000 -0.19	18.29	17.98	18.18	25,306
25 Feb 16	18.20000 +0.10	18.33	18.06	18.20	34,961
24 Feb 16	18.10000 +0.19	18.19	17.83	17.90	100,665
23 Feb 16	17.91000 +0.00	18.24	17.69	18.17	68,330
22 Feb 16	17.91000 +0.32	18.19	17.56	17.59	40,629
19 Feb 16	17.59000 -0.10	17.81	17.50	17.75	32,181
18 Feb 16	17.69000 +0.30	17.80	17.28	17.50	46,162
17 Feb 16	17.39000 +0.09	17.64	17.33	17.40	43,454
16 Feb 16	17.30000 -0.17	17.75	17.15	17.75	46,650
15 Feb 16	17.47000 +0.27	17.90	17.40	17.89	41,542
12 Feb 16	17.20000 +0.07	17.37	17.05	17.28	103,590
11 Feb 16	17.13000 -0.54	17.76	17.01	17.67	106,460
10 Feb 16	17.67000 -0.40	18.80	17.35	18.41	165,998
09 Feb 16	18.07000 +0.10	18.19	17.20	18.18	115,144
08 Feb 16	17.97000 -0.63	18.60	17.65	18.51	110,460
05 Feb 16	18.60000 -0.32	19.14	18.31	18.94	139,646
04 Feb 16	18.92000 -0.42	19.50	18.49	19.45	131,343
03 Feb 16	19.34000 -0.36	19.99	19.20	19.67	94,182
02 Feb 16	19.70000 -0.29	20.15	19.51	20.06	63,146
01 Feb 16	19.99000 +0.39	20.09	19.46	19.60	88,200
29 Jan 16	19.60000 +0.00	19.74	19.40	19.63	58,399
28 Jan 16	19.60000 -0.10	19.86	19.40	19.50	64,724
27 Jan 16	19.70000 +0.64	19.70	19.01	19.06	96,872
26 Jan 16	19.06000 +0.07	19.21	18.52	18.73	91,115
25 Jan 16	18.99000 -0.01	19.07	18.66	19.05	64,205
22 Jan 16	19.00000 +1.70	19.35	17.58	17.92	376,120
21 Jan 16	17.30000 +0.00	17.49	16.72	17.26	350,723
20 Jan 16	17.30000 -1.07	18.25	17.02	18.20	121,082
19 Jan 16	18.37000 +0.07	18.68	18.20	18.40	121,963
18 Jan 16	18.30000 -0.85	19.06	18.00	19.06	189,947
15 Jan 16	19.15000 -0.53	19.81	19.01	19.81	106,827
14 Jan 16	19.68000 -0.23	19.76	19.00	19.71	144,881
13 Jan 16	19.91000 -0.07	20.44	19.86	19.97	140,853
12 Jan 16	19.98000 +0.00	19.99	19.58	19.91	272,828
11 Jan 16	19.98000 +0.49	19.98	19.25	19.41	65,898
08 Jan 16	19.49000 +0.09	19.53	19.20	19.40	42,486
07 Jan 16	19.40000 -0.59	19.71	18.82	19.68	83,899
06 Jan 16	19.99000 -0.21	20.20	19.67	20.00	54,985
05 Jan 16	20.20000 +0.37	20.20	19.75	19.83	49,307
04 Jan 16	19.83000 -0.37	20.10	19.65	20.03	62,938
31 Dec 15	20.20000 -0.07	20.28	20.02	20.13	16,232
30 Dec 15	20.27000 +0.33	20.31	19.99	19.99	54,886
29 Dec 15	19.94000 +0.79	19.99	19.18	19.18	67,572
28 Dec 15	19.15000 -0.04	19.34	19.04	19.04	18,335
24 Dec 15	19.19000 -0.04	19.24	19.09	19.23	6,907
23 Dec 15	19.23000 +0.47	19.23	18.63	18.83	41,490
22 Dec 15	18.76000 -0.14	19.05	18.70	19.05	43,611
21 Dec 15	18.90000 -0.04	19.19	18.80	19.00	44,341
18 Dec 15	18.94000 -0.26	19.58	18.86	19.38	65,102
17 Dec 15	19.20000 +0.10	19.91	19.15	19.15	93,316
16 Dec 15	19.10000 -0.30	19.40	19.02	19.40	41,577
15 Dec 15	19.40000 -0.30	19.86	19.21	19.75	69,658
14 Dec 15	19.70000 +0.24	19.93	19.05	19.53	767,538
11 Dec 15	19.46000 +0.26	20.08	19.09	20.00	148,727
10 Dec 15	19.20000 +0.21	19.20	18.78	19.09	107,788
09 Dec 15	18.99000 -0.10	19.38	18.84	19.10	61,132
08 Dec 15	19.09000 -0.31	19.63	18.85	19.40	77,957
07 Dec 15	19.40000 +0.02	19.60	19.29	19.38	51,157
04 Dec 15	19.38000 -0.35	19.72	19.17	19.62	95,481
03 Dec 15	19.73000 -0.22	20.18	19.55	19.80	69,391
02 Dec 15	19.95000 +0.06	20.00	19.51	19.99	108,585
01 Dec 15	19.89000 -0.12	20.03	19.76	19.91	41,069
30 Nov 15	20.01000 +0.10	20.12	19.75	19.80	81,660
27 Nov 15	19.91000 +0.11	20.11	19.72	19.80	82,637
26 Nov 15	19.80000 +0.00	19.99	19.69	19.80	115,315
25 Nov 15	19.80000 -0.22	20.11	19.60	19.99	84,974
24 Nov 15	20.02000 +0.30	20.08	19.53	19.83	103,665
23 Nov 15	19.72000 -0.76	21.35	19.65	21.12	285,345
20 Nov 15	20.48000 +0.53	20.49	20.00	20.10	121,026
19 Nov 15	19.95000 +1.10	19.98	18.86	18.99	124,757
18 Nov 15	18.85000 -0.04	18.99	18.58	18.97	85,281
17 Nov 15	18.89000 +0.33	19.01	18.72	18.74	40,947
16 Nov 15	18.56000 -0.29	18.75	18.28	18.54	174,730
13 Nov 15	18.85000 -0.37	19.36	18.83	19.22	65,454
12 Nov 15	19.22000 -0.19	19.50	19.15	19.38	51,243
11 Nov 15	19.41000 -0.37	19.53	18.95	19.20	226,924
10 Nov 15	19.78000 -0.19	19.99	19.26	19.97	73,079
09 Nov 15	19.97000 -0.13	20.30	19.91	20.04	48,884
06 Nov 15	20.10000 -0.20	20.42	20.01	20.41	66,677
05 Nov 15	20.30000 +0.16	20.49	20.00	20.14	143,669
04 Nov 15	20.14000 +0.03	20.25	19.68	20.25	131,374
03 Nov 15	20.11000 +0.21	20.15	19.78	19.93	83,765
02 Nov 15	19.90000 +0.34	19.94	19.55	19.56	92,518
30 Oct 15	19.56000 +0.66	19.75	18.84	18.84	125,470
29 Oct 15	18.90000 -0.10	19.25	18.83	19.14	51,446
28 Oct 15	19.00000 +0.56	19.16	18.45	18.50	124,790
27 Oct 15	18.44000 +0.17	18.50	18.15	18.21	72,214
26 Oct 15	18.27000 +0.08	18.30	17.86	18.08	34,340
23 Oct 15	18.19000 +0.08	18.31	17.90	18.25	67,572
22 Oct 15	18.11000 +0.01	18.25	17.85	18.10	61,076
21 Oct 15	18.10000 -0.07	18.22	17.80	18.22	64,855
20 Oct 15	18.17000 -0.13	18.32	17.70	18.30	70,856
19 Oct 15	18.30000 +0.05	18.49	18.15	18.25	28,732
16 Oct 15	18.25000 +0.21	18.47	18.06	18.15	101,529
15 Oct 15	18.04000 +0.42	18.23	17.47	17.68	109,854
14 Oct 15	17.62000 +0.02	17.70	17.32	17.50	82,377
13 Oct 15	17.60000 +0.10	17.77	17.43	17.43	55,612
12 Oct 15	17.50000 -0.11	17.61	17.15	17.47	124,488
09 Oct 15	17.61000 +0.12	18.14	17.23	17.43	120,054
08 Oct 15	17.49000 -0.45	17.93	17.30	17.80	82,859
07 Oct 15	17.94000 -0.11	18.03	17.68	17.92	122,431
06 Oct 15	18.05000 -0.12	18.05	17.60	17.99	136,673
05 Oct 15	18.17000 -0.28	18.50	17.95	18.41	84,602
02 Oct 15	18.45000 -0.29	18.77	18.03	18.76	107,236
01 Oct 15	18.74000 -0.66	19.48	18.20	19.24	226,751
30 Sep 15	19.40000 +0.00	19.48	19.08	19.48	79,075
29 Sep 15	19.40000 -0.10	19.49	18.85	19.34	105,134
28 Sep 15	19.50000 -0.25	19.75	19.26	19.75	116,873
25 Sep 15	19.75000 +0.05	20.10	19.70	19.70	58,867
24 Sep 15	19.70000 -0.17	20.03	19.50	19.87	148,405
23 Sep 15	19.87000 -0.03	20.15	19.73	19.73	113,659
22 Sep 15	19.90000 -0.12	20.09	19.71	20.09	144,746
21 Sep 15	20.02000 +0.25	20.18	19.50	19.78	162,778
18 Sep 15	19.77000 +0.22	19.77	19.06	19.63	88,624
17 Sep 15	19.55000 +1.56	19.70	18.06	18.06	267,816
16 Sep 15	17.99000 +0.84	17.99	17.30	17.47	72,578
15 Sep 15	17.15000 +0.03	17.36	17.08	17.25	53,894
14 Sep 15	17.12000 +0.70	17.23	16.34	16.40	80,407
11 Sep 15	16.42000 -0.10	16.69	15.91	16.69	95,881
10 Sep 15	16.52000 -0.18	16.73	16.25	16.61	48,181
09 Sep 15	16.70000 -0.02	17.00	16.68	17.00	38,808
08 Sep 15	16.72000 +0.13	17.00	16.32	16.52	88,068
07 Sep 15	16.59000 -0.42	17.10	16.30	17.10	206,644
04 Sep 15	17.01000 -0.53	17.56	17.01	17.18	63,021
03 Sep 15	17.54000 +0.42	17.63	17.18	17.21	34,838
02 Sep 15	17.12000 -0.48	17.74	17.05	17.53	53,707
01 Sep 15	17.60000 -0.28	18.00	17.40	18.00	67,908
31 Aug 15	17.88000 +0.11	17.98	17.60	17.70	51,270
28 Aug 15	17.77000 -0.43	18.74	17.67	18.74	87,040
27 Aug 15	18.20000 +1.06	18.48	17.69	18.18	119,368
26 Aug 15	17.14000 -0.07	18.22	16.80	17.17	146,696
25 Aug 15	17.21000 +0.75	17.61	16.06	16.46	176,618
24 Aug 15	16.46000 -1.24	17.18	15.53	17.00	337,335
21 Aug 15	17.70000 -0.77	18.82	17.70	18.20	117,244
20 Aug 15	18.47000 -0.65	19.20	18.33	19.00	127,638
19 Aug 15	19.12000 -0.10	19.29	18.93	19.10	50,836
18 Aug 15	19.22000 -0.04	19.55	19.05	19.39	55,144
17 Aug 15	19.26000 -0.09	19.71	18.45	19.66	107,034
14 Aug 15	19.35000 +0.03	19.58	19.10	19.10	64,258
13 Aug 15	19.32000 +0.07	19.65	19.11	19.51	126,474
12 Aug 15	19.25000 -0.97	20.22	19.05	19.95	180,915
11 Aug 15	20.22000 +0.33	20.28	19.61	19.95	132,588
10 Aug 15	19.89000 -1.06	21.29	19.20	21.10	271,821
07 Aug 15	20.95000 -0.69	21.79	20.53	21.79	171,805
06 Aug 15	21.64000 +0.49	21.95	21.20	21.38	196,470
05 Aug 15	21.15000 -0.08	21.49	21.15	21.20	98,078
04 Aug 15	21.23000 -0.22	21.49	20.84	21.49	178,456
03 Aug 15	21.45000 +0.46	21.75	21.06	21.10	303,095
31 Jul 15	20.99000 +0.39	21.19	20.42	20.64	481,949
30 Jul 15	20.60000 -0.06	20.75	20.00	20.68	209,620
29 Jul 15	20.66000 +0.31	20.74	20.26	20.35	90,406
28 Jul 15	20.35000 +0.20	20.35	19.93	20.17	138,739
27 Jul 15	20.15000 -0.41	20.57	19.93	20.57	191,986
24 Jul 15	20.56000 -0.14	20.80	20.46	20.76	90,129
23 Jul 15	20.70000 +0.14	20.75	20.31	20.59	110,693
22 Jul 15	20.56000 +0.30	20.85	19.88	20.12	264,698
21 Jul 15	20.26000 -0.10	20.57	20.12	20.53	193,911
20 Jul 15	20.36000 +0.16	20.59	20.10	20.25	220,532
17 Jul 15	20.20000 -0.36	20.78	20.17	20.64	339,621
16 Jul 15	20.56000 +0.10	20.84	20.35	20.48	284,591
15 Jul 15	20.46000 +0.47	20.46	19.94	20.04	258,314
14 Jul 15	19.99000 -0.03	20.07	19.82	20.00	96,078
13 Jul 15	20.02000 +0.46	20.25	19.63	19.63	280,509
10 Jul 15	19.56000 +0.50	19.58	19.20	19.45	254,642
09 Jul 15	19.06000 +0.41	19.81	17.60	18.75	324,802
08 Jul 15	18.65000 -0.02	19.10	18.44	18.95	150,026
07 Jul 15	18.67000 -0.75	19.84	18.65	19.54	212,332
06 Jul 15	19.42000 +0.19	19.60	18.51	18.88	224,716
03 Jul 15	19.23000 -0.17	19.48	18.94	19.40	203,391
02 Jul 15	19.40000 -0.57	20.11	19.07	20.04	264,919
01 Jul 15	19.97000 +0.10	20.90	19.55	19.90	640,675
30 Jun 15	19.87000 +0.18	20.34	18.83	19.50	858,978
29 Jun 15	19.69000 +0.61	19.70	17.60	17.68	681,623
26 Jun 15	19.08000 +1.58	19.60	17.79	17.82	1,162,993
25 Jun 15	17.50000 -0.10	17.72	17.31	17.50	634,926
24 Jun 15	17.60000 +0.20	17.93	17.27	17.47	683,162
23 Jun 15	17.40000 +0.34	17.77	17.00	17.02	405,793
22 Jun 15	17.06000 +0.26	17.15	16.71	16.80	317,371
19 Jun 15	16.80000 +0.29	17.00	16.28	16.28	383,309
18 Jun 15	16.51000 +0.07	16.68	16.25	16.25	343,363
17 Jun 15	16.44000 -0.78	17.23	16.25	17.00	1,213,417
16 Jun 15	17.22000 +1.22	17.36	15.95	15.99	871,077
15 Jun 15	16.00000 +0.56	16.20	14.41	14.70	1,403,880
12 Jun 15	15.44000 -1.12	16.41	15.25	16.26	1,308,717
11 Jun 15	16.56000 -0.25	17.09	16.36	16.72	570,227
10 Jun 15	16.81000 -0.79	17.42	16.54	17.33	1,048,219
09 Jun 15	17.60000 -2.14	18.66	16.14	16.97	2,320,850
08 Jun 15	19.74000 -0.09	20.17	19.58	19.83	103,316
05 Jun 15	19.83000 -0.35	20.14	19.67	20.14	197,164
04 Jun 15	20.18000 -0.24	20.37	19.91	20.30	99,915
03 Jun 15	20.42000 +0.62	20.66	20.03	20.05	286,554
02 Jun 15	19.80000 -0.22	20.07	19.61	19.93	183,594
01 Jun 15	20.02000 +0.13	20.39	19.89	20.00	186,114
29 May 15	19.89000 -0.38	20.39	18.92	20.35	327,280
28 May 15	20.27000 -0.55	20.94	20.00	20.94	364,600
27 May 15	20.82000 +0.57	21.05	20.11	20.20	207,899
26 May 15	20.25000 -0.20	20.60	20.05	20.50	228,004
25 May 15	20.45000 -0.15	20.60	20.08	20.60	102,143
22 May 15	20.60000 -0.31	21.62	20.21	21.11	481,652
21 May 15	20.91000 +0.91	21.00	20.01	20.38	433,093
20 May 15	20.00000 -0.49	21.21	19.94	20.65	844,959
19 May 15	20.49000 +1.87	20.58	18.84	18.84	1,062,090
18 May 15	18.62000 +0.40	18.62	17.94	18.20	432,394
15 May 15	18.22000 -0.28	18.84	18.21	18.53	387,432
14 May 15	18.50000 -0.13	19.10	18.09	18.59	884,959
13 May 15	18.63000 +1.72	18.84	16.80	16.80	2,593,401
12 May 15	16.91000 -0.23	17.17	16.67	17.15	106,378
11 May 15	17.14000 +0.35	17.14	16.62	16.88	147,952
08 May 15	16.79000 +0.54	16.82	16.13	16.19	146,387
07 May 15	16.25000 -0.57	16.67	16.00	16.60	441,321
06 May 15	16.82000 -0.91	17.76	16.71	17.65	304,592
05 May 15	17.73000 -0.16	18.00	17.70	17.71	115,370
04 May 15	17.89000 +0.29	18.08	17.32	17.61	137,006
30 Apr 15	17.60000 -0.45	18.20	17.55	18.10	202,800
29 Apr 15	18.05000 +0.11	18.33	17.43	18.00	249,721
28 Apr 15	17.94000 +0.67	18.07	17.28	17.30	443,898
27 Apr 15	17.27000 +0.10	17.27	16.98	17.21	161,262
24 Apr 15	17.17000 +0.16	17.18	16.93	17.01	83,811
23 Apr 15	17.01000 +0.01	17.19	16.92	17.19	117,647
22 Apr 15	17.00000 +0.00	17.43	16.86	17.00	324,016
21 Apr 15	17.00000 +0.01	17.20	16.85	17.00	309,703
20 Apr 15	16.99000 +0.49	17.15	16.48	16.49	229,112
17 Apr 15	16.50000 -0.59	17.13	16.40	17.10	227,195
16 Apr 15	17.09000 +0.27	17.15	16.21	16.71	347,536
15 Apr 15	16.82000 -0.41	17.47	16.72	17.30	239,031
14 Apr 15	17.23000 -0.25	17.45	16.91	17.34	202,306
13 Apr 15	17.48000 -0.02	17.70	17.35	17.43	157,415
10 Apr 15	17.50000 -0.31	18.07	17.14	17.72	357,827
09 Apr 15	17.81000 +0.87	17.98	16.13	16.70	798,875
08 Apr 15	16.94000 -0.96	18.37	16.55	18.06	886,247
07 Apr 15	17.90000 +0.86	18.18	16.81	17.04	1,130,222
02 Apr 15	17.04000 +1.20	17.60	15.71	16.00	1,453,649
01 Apr 15	15.84000 +1.15	15.96	14.51	14.51	1,116,803
31 Mar 15	14.69000 +0.32	14.70	14.30	14.40	286,039
30 Mar 15	14.37000 +0.13	14.75	14.09	14.13	379,360
27 Mar 15	14.24000 -0.78	15.14	13.81	15.00	825,455
26 Mar 15	15.02000 +1.09	15.10	13.50	13.90	1,658,260
25 Mar 15	13.93000 +0.26	14.00	13.50	13.70	275,841
24 Mar 15	13.67000 -0.01	13.85	13.53	13.82	299,847
23 Mar 15	13.68000 +0.67	14.08	13.19	13.20	772,887
20 Mar 15	13.01000 +0.43	13.03	12.42	12.54	269,756
19 Mar 15	12.58000 -0.28	12.97	12.25	12.97	312,932
18 Mar 15	12.86000 -0.12	13.37	12.70	13.00	354,217
17 Mar 15	12.98000 -0.08	13.15	12.81	13.06	293,861
16 Mar 15	13.06000 +0.72	13.41	12.50	12.50	1,378,188
13 Mar 15	12.34000 +0.85	12.42	11.48	11.50	722,642
12 Mar 15	11.49000 +0.49	11.65	10.94	11.00	356,113
11 Mar 15	11.00000 +0.06	11.27	10.88	10.94	185,455
10 Mar 15	10.94000 -0.14	11.18	10.85	11.08	246,713
09 Mar 15	11.08000 -0.06	11.20	11.01	11.14	79,942
06 Mar 15	11.14000 +0.24	11.42	10.90	10.90	201,309
05 Mar 15	10.90000 -0.08	11.10	10.85	10.96	150,474
04 Mar 15	10.98000 -0.33	11.32	10.95	11.28	196,583
03 Mar 15	11.31000 +0.58	11.44	10.67	10.79	442,117
02 Mar 15	10.73000 +0.15	10.79	10.48	10.58	159,068
27 Feb 15	10.58000 -0.07	10.73	10.47	10.73	131,980
26 Feb 15	10.65000 +0.36	10.91	10.54	10.63	498,486
25 Feb 15	10.29000 -0.12	10.46	10.22	10.41	93,800
24 Feb 15	10.41000 +0.20	10.46	10.18	10.22	142,173
23 Feb 15	10.21000 -0.11	10.35	10.18	10.31	118,988
20 Feb 15	10.32000 -0.16	10.47	10.31	10.43	105,268
19 Feb 15	10.48000 +0.06	10.70	10.34	10.39	196,810
18 Feb 15	10.42000 +0.04	10.48	10.32	10.38	134,110
17 Feb 15	10.38000 -0.05	10.56	10.32	10.49	143,892
16 Feb 15	10.43000 -0.01	10.93	10.37	10.45	209,286
13 Feb 15	10.44000 +0.05	10.50	10.32	10.34	105,494
12 Feb 15	10.39000 -0.05	10.56	10.33	10.44	140,908
11 Feb 15	10.44000 -0.13	10.51	10.34	10.45	95,978
10 Feb 15	10.57000 +0.15	10.69	10.39	10.48	205,329
09 Feb 15	10.42000 -0.21	10.60	10.31	10.60	143,165
06 Feb 15	10.63000 -0.07	10.85	10.62	10.76	113,336
05 Feb 15	10.70000 +0.06	10.82	10.47	10.60	84,996
04 Feb 15	10.64000 -0.22	11.04	10.53	10.95	261,210
03 Feb 15	10.86000 +0.76	10.94	10.11	10.14	805,497
02 Feb 15	10.10000 +0.06	10.17	10.00	10.03	126,861
30 Jan 15	10.04000 +0.02	10.10	10.01	10.01	82,095
29 Jan 15	10.02000 -0.08	10.12	10.01	10.03	124,503
28 Jan 15	10.10000 +0.00	10.21	10.02	10.11	86,209
27 Jan 15	10.10000 -0.15	10.30	10.06	10.25	103,136
26 Jan 15	10.25000 +0.16	10.28	10.08	10.09	136,489
23 Jan 15	10.09000 -0.01	10.30	10.08	10.18	193,765
22 Jan 15	10.10000 -0.04	10.25	10.00	10.15	120,241
21 Jan 15	10.14000 +0.02	10.20	10.00	10.12	95,275
20 Jan 15	10.12000 -0.14	10.30	10.11	10.30	102,805
19 Jan 15	10.26000 -0.02	10.38	10.18	10.38	107,683
16 Jan 15	10.28000 +0.10	10.38	10.16	10.28	116,352
15 Jan 15	10.18000 -0.07	10.33	10.08	10.33	121,440
14 Jan 15	10.25000 -0.24	10.48	10.24	10.43	108,988
13 Jan 15	10.49000 -0.04	10.68	10.32	10.50	94,186
12 Jan 15	10.53000 +0.13	10.53	10.34	10.51	100,832
09 Jan 15	10.40000 +0.02	10.48	10.31	10.38	66,633
08 Jan 15	10.38000 +0.00	10.64	10.30	10.49	95,898
07 Jan 15	10.38000 +0.06	10.54	10.34	10.34	89,319
06 Jan 15	10.32000 +0.12	10.51	9.99	10.15	128,325
05 Jan 15	10.20000 -0.31	10.65	10.19	10.65	163,356
02 Jan 15	10.51000 -0.33	10.89	10.51	10.89	106,598
31 Dec 14	10.84000 +0.13	10.84	10.63	10.63	83,781
30 Dec 14	10.71000 +0.45	10.81	10.27	10.30	159,407
29 Dec 14	10.26000 -0.24	10.62	10.13	10.55	215,647
24 Dec 14	10.50000 -0.25	10.66	10.35	10.55	136,503
23 Dec 14	10.75000 -0.36	11.18	10.59	11.05	294,382
22 Dec 14	11.11000 -0.46	11.55	11.03	11.50	242,381
19 Dec 14	11.57000 -0.33	11.96	11.57	11.96	123,678
18 Dec 14	11.90000 +0.40	12.04	11.60	11.73	163,884
17 Dec 14	11.50000 +0.05	11.54	11.05	11.18	205,912
16 Dec 14	11.45000 -0.81	12.23	11.03	12.11	458,293
15 Dec 14	12.26000 -0.09	12.70	12.23	12.46	158,608
12 Dec 14	12.35000 +0.30	12.75	11.80	12.09	178,561
11 Dec 14	12.05000 +0.07	12.35	11.86	12.08	156,741
10 Dec 14	11.98000 +0.00	12.16	11.72	11.95	106,301
09 Dec 14	11.98000 -0.62	12.55	11.92	12.55	242,754
08 Dec 14	12.60000 -0.20	12.99	12.50	12.99	97,705
05 Dec 14	12.80000 +0.30	13.08	12.55	12.60	405,123
04 Dec 14	12.50000 +0.25	12.60	12.24	12.30	179,152
03 Dec 14	12.25000 +0.00	12.41	12.22	12.35	113,381
02 Dec 14	12.25000 +0.00	12.55	12.25	12.26	117,554
01 Dec 14	12.25000 -0.09	12.44	12.23	12.35	85,160
28 Nov 14	12.34000 +0.03	12.40	12.21	12.32	79,862
27 Nov 14	12.31000 -0.19	12.70	12.27	12.58	177,344
26 Nov 14	12.50000 +0.59	12.68	12.00	12.00	485,682
25 Nov 14	11.91000 +0.31	11.91	11.50	11.55	229,666
24 Nov 14	11.60000 +0.06	11.65	11.50	11.54	99,349
21 Nov 14	11.54000 +0.14	11.87	11.38	11.45	128,017
20 Nov 14	11.40000 +0.19	11.45	11.13	11.13	108,320
19 Nov 14	11.21000 -0.13	11.34	11.04	11.34	87,776
18 Nov 14	11.34000 +0.43	11.40	10.86	10.86	100,246
17 Nov 14	10.91000 -0.53	11.25	10.85	11.01	186,572
14 Nov 14	11.44000 +0.06	11.48	11.23	11.29	102,253
13 Nov 14	11.38000 -0.04	11.61	11.21	11.42	134,836
12 Nov 14	11.42000 -0.07	11.52	11.25	11.44	121,354
11 Nov 14	11.49000 +0.04	11.65	11.31	11.65	99,558
10 Nov 14	11.45000 -0.02	11.73	11.31	11.50	199,348
07 Nov 14	11.47000 +0.10	12.12	11.28	11.50	404,735
06 Nov 14	11.37000 +0.32	11.59	10.96	11.11	288,937
05 Nov 14	11.05000 +0.56	11.10	10.51	10.67	176,744
04 Nov 14	10.49000 -0.37	11.02	10.48	10.86	139,140
03 Nov 14	10.86000 -0.28	11.25	10.85	11.02	107,272
31 Oct 14	11.14000 +0.44	11.35	10.71	10.80	253,316
30 Oct 14	10.70000 -0.15	10.95	10.40	10.80	204,716
29 Oct 14	10.85000 -0.28	11.32	10.59	11.32	309,831
28 Oct 14	11.13000 -0.38	11.70	11.10	11.61	170,993
27 Oct 14	11.51000 -0.14	11.99	11.29	11.82	195,357
24 Oct 14	11.65000 +0.04	12.18	11.41	11.55	383,736
23 Oct 14	11.61000 -0.03	11.74	11.23	11.62	306,032
22 Oct 14	11.64000 +0.43	11.74	11.22	11.38	314,926
21 Oct 14	11.21000 +0.27	11.34	10.69	10.80	399,022
20 Oct 14	10.94000 +0.44	10.97	10.35	10.60	201,994
17 Oct 14	10.50000 +0.41	10.63	10.18	10.22	353,784
16 Oct 14	10.09000 -0.41	10.75	9.58	10.20	683,789
15 Oct 14	10.50000 -0.61	11.55	10.30	11.14	395,355
14 Oct 14	11.11000 +0.39	11.28	10.67	10.78	324,212
13 Oct 14	10.72000 +0.26	11.03	10.35	10.47	260,512
10 Oct 14	10.46000 -0.59	11.01	10.26	10.83	553,153
09 Oct 14	11.05000 -0.67	12.15	10.85	11.87	484,322
08 Oct 14	11.72000 +0.01	11.89	11.50	11.63	222,011
07 Oct 14	11.71000 -0.32	12.05	11.57	12.05	322,177
06 Oct 14	12.03000 +0.34	12.71	11.94	12.50	615,558
03 Oct 14	11.69000 -0.07	12.18	11.50	11.89	391,296
02 Oct 14	11.76000 -1.23	12.90	11.56	12.90	1,126,138
01 Oct 14	12.99000 -0.08	13.50	12.56	13.00	1,826,771
30 Sep 14	13.07000 +1.76	13.17	11.30	11.35	1,386,927
29 Sep 14	11.31000 +0.66	11.47	10.57	10.65	561,042
26 Sep 14	10.65000 +0.02	10.82	10.45	10.65	166,606
25 Sep 14	10.63000 -0.36	11.14	10.60	11.05	249,508
24 Sep 14	10.99000 +0.01	11.29	10.85	10.98	712,080
23 Sep 14	10.98000 +0.61	11.22	10.35	10.37	1,538,649
22 Sep 14	10.37000 +0.18	10.37	10.07	10.15	278,397
19 Sep 14	10.19000 +0.04	10.20	10.03	10.18	154,523
18 Sep 14	10.15000 +0.10	10.18	9.85	9.95	452,962
17 Sep 14	10.05000 -0.30	10.35	10.00	10.35	254,256
16 Sep 14	10.35000 -0.15	10.70	9.85	10.53	720,887
15 Sep 14	10.50000 -0.10	10.71	10.40	10.71	182,589
12 Sep 14	10.60000 -0.08	10.75	10.56	10.68	157,361
11 Sep 14	10.68000 +0.10	10.68	10.52	10.54	141,944
10 Sep 14	10.58000 +0.14	10.60	10.28	10.35	207,506
09 Sep 14	10.44000 -0.14	10.79	10.38	10.54	309,626
08 Sep 14	10.58000 +0.28	10.69	10.21	10.30	476,021
05 Sep 14	10.30000 -0.08	10.40	10.12	10.38	334,385
04 Sep 14	10.38000 +0.31	10.42	9.92	10.04	482,498
03 Sep 14	10.07000 +0.01	10.35	10.05	10.14	233,757
02 Sep 14	10.06000 +0.08	10.36	9.90	10.04	361,423
01 Sep 14	9.98000 +0.26	9.98	9.64	9.79	200,703
29 Aug 14	9.72000 +0.08	9.86	9.58	9.67	202,651
28 Aug 14	9.64000 +0.13	9.68	9.42	9.53	174,895
27 Aug 14	9.51000 +0.13	9.72	9.46	9.46	296,071
26 Aug 14	9.38000 -0.05	9.55	9.28	9.50	166,324
25 Aug 14	9.43000 +0.21	9.61	9.30	9.30	678,422
22 Aug 14	9.22000 -0.40	9.72	9.22	9.65	472,908
21 Aug 14	9.62000 +0.60	9.74	8.98	9.04	867,150
20 Aug 14	9.02000 +0.29	9.06	8.76	8.76	320,111
19 Aug 14	8.73000 +0.07	8.79	8.66	8.66	103,023
18 Aug 14	8.66000 -0.05	8.87	8.63	8.69	96,468
15 Aug 14	8.71000 -0.08	8.98	8.64	8.78	279,783
14 Aug 14	8.79000 +0.65	8.90	8.16	8.16	449,172
13 Aug 14	8.14000 +0.07	8.45	8.04	8.11	120,672
12 Aug 14	8.07000 +0.04	8.14	7.88	8.07	51,058
11 Aug 14	8.03000 +0.14	8.16	7.95	8.00	50,602
08 Aug 14	7.89000 -0.35	8.15	7.63	7.80	316,560
07 Aug 14	8.24000 +0.30	8.26	7.91	7.99	115,775
06 Aug 14	7.94000 -0.18	8.19	7.87	8.19	77,449
05 Aug 14	8.12000 -0.01	8.27	8.02	8.17	76,818
04 Aug 14	8.13000 +0.02	8.25	8.10	8.11	62,939
01 Aug 14	8.11000 -0.32	8.41	8.00	8.40	193,864
31 Jul 14	8.43000 -0.26	8.69	8.42	8.68	119,262
30 Jul 14	8.69000 -0.06	8.88	8.69	8.80	65,952
29 Jul 14	8.75000 +0.14	9.03	8.70	8.82	93,317
28 Jul 14	8.61000 +0.05	8.75	8.54	8.70	143,774
25 Jul 14	8.56000 +0.06	8.71	8.50	8.55	102,068
24 Jul 14	8.50000 -0.06	8.60	8.40	8.51	105,141
23 Jul 14	8.56000 +0.02	8.69	8.45	8.50	87,155
22 Jul 14	8.54000 -0.24	8.85	8.47	8.75	164,068
21 Jul 14	8.78000 -0.28	9.08	8.72	9.06	139,749
18 Jul 14	9.06000 -0.10	9.18	8.83	9.00	199,376
17 Jul 14	9.16000 -0.14	9.33	9.00	9.27	223,979
16 Jul 14	9.30000 +0.19	9.32	8.83	9.10	411,456
15 Jul 14	9.11000 +0.88	9.17	8.03	8.24	770,591
14 Jul 14	8.23000 +0.32	8.23	7.95	7.99	92,998
11 Jul 14	7.91000 +0.25	8.10	7.60	7.64	174,734
10 Jul 14	7.66000 -0.27	7.93	7.50	7.91	221,917
09 Jul 14	7.93000 -0.11	8.09	7.90	8.04	96,598
08 Jul 14	8.04000 -0.11	8.15	7.90	8.14	171,939
07 Jul 14	8.15000 -0.15	8.28	8.13	8.28	77,264
04 Jul 14	8.30000 -0.04	8.34	8.19	8.34	56,608
03 Jul 14	8.34000 +0.14	8.37	8.15	8.24	64,841
02 Jul 14	8.20000 -0.21	8.50	8.15	8.40	130,654
01 Jul 14	8.41000 +0.01	8.48	8.13	8.40	187,366
30 Jun 14	8.40000 -0.35	8.79	8.32	8.74	226,892
27 Jun 14	8.75000 +0.15	8.78	8.56	8.58	127,335
26 Jun 14	8.60000 -0.17	8.88	8.43	8.88	231,949
25 Jun 14	8.77000 -0.11	8.91	8.58	8.88	169,058
24 Jun 14	8.88000 +0.05	8.89	8.77	8.89	74,282
23 Jun 14	8.83000 -0.07	8.95	8.75	8.94	245,943
20 Jun 14	8.90000 +0.00	8.99	8.87	8.95	81,035
19 Jun 14	8.90000 -0.03	9.00	8.90	8.94	101,999
18 Jun 14	8.93000 -0.08	9.04	8.92	9.03	93,146
17 Jun 14	9.01000 -0.01	9.08	8.98	9.08	84,832
16 Jun 14	9.02000 -0.03	9.11	9.00	9.05	64,454
13 Jun 14	9.05000 +0.01	9.07	8.98	9.06	63,322
12 Jun 14	9.04000 +0.02	9.08	9.00	9.05	39,824
11 Jun 14	9.02000 -0.06	9.09	9.00	9.04	79,980
10 Jun 14	9.08000 +0.04	9.11	8.98	9.04	65,669
09 Jun 14	9.04000 -0.02	9.09	9.02	9.09	34,686
06 Jun 14	9.06000 +0.01	9.12	9.03	9.06	51,186
05 Jun 14	9.05000 +0.00	9.12	8.97	9.02	113,819
04 Jun 14	9.05000 +0.00	9.09	8.99	9.09	97,246
03 Jun 14	9.05000 -0.15	9.23	9.05	9.15	87,613
02 Jun 14	9.20000 +0.10	9.35	9.00	9.03	230,411
30 May 14	9.10000 +0.09	9.10	8.96	9.07	156,978
29 May 14	9.01000 +0.03	9.15	8.98	9.03	86,384
28 May 14	8.98000 -0.02	9.09	8.96	8.99	99,083
27 May 14	9.00000 +0.12	9.18	8.91	8.91	178,325
26 May 14	8.88000 -0.03	9.03	8.85	8.97	149,938
23 May 14	8.91000 +0.07	8.99	8.85	8.90	107,241
22 May 14	8.84000 +0.01	9.03	8.81	8.93	130,525
21 May 14	8.83000 -0.07	9.08	8.70	8.86	270,983
20 May 14	8.90000 -0.11	9.09	8.90	8.99	304,903
19 May 14	9.01000 -0.05	9.12	8.95	9.02	233,340
16 May 14	9.06000 -0.03	9.35	9.03	9.17	265,660
15 May 14	9.09000 -0.09	9.28	9.08	9.18	177,447
14 May 14	9.18000 -0.12	9.39	9.15	9.39	267,600
13 May 14	9.30000 -0.18	9.54	9.22	9.52	229,507
12 May 14	9.48000 +0.06	9.57	9.37	9.40	148,115
09 May 14	9.42000 -0.09	9.61	9.32	9.52	172,911
08 May 14	9.51000 -0.09	9.71	9.44	9.65	149,729
07 May 14	9.60000 +0.06	9.77	9.43	9.55	206,996
06 May 14	9.54000 -0.11	9.83	9.39	9.61	516,083
05 May 14	9.65000 -0.87	10.48	9.61	10.35	1,098,159
02 May 14	10.52000 +1.33	10.71	9.61	9.61	2,101,337
30 Apr 14	9.19000 -0.11	9.36	9.16	9.30	80,431
29 Apr 14	9.30000 +0.00	9.39	9.20	9.29	147,824
28 Apr 14	9.30000 +0.24	9.45	9.02	9.11	246,363
25 Apr 14	9.06000 -0.03	9.20	9.03	9.10	69,379
24 Apr 14	9.09000 +0.04	9.18	9.03	9.06	113,786
23 Apr 14	9.05000 +0.13	9.07	8.91	8.95	116,979
22 Apr 14	8.92000 -0.10	9.08	8.89	9.02	205,357
17 Apr 14	9.02000 -0.01	9.05	8.96	9.01	127,309
16 Apr 14	9.03000 -0.07	9.25	9.01	9.16	131,681
15 Apr 14	9.10000 -0.04	9.44	9.05	9.24	351,906
14 Apr 14	9.14000 -0.19	9.35	9.04	9.31	227,441
11 Apr 14	9.33000 -0.24	9.54	9.32	9.50	185,301
10 Apr 14	9.57000 +0.22	9.65	9.33	9.37	202,578
09 Apr 14	9.35000 -0.14	9.58	9.32	9.50	177,862
08 Apr 14	9.49000 -0.37	9.90	9.43	9.90	306,871
07 Apr 14	9.86000 +0.11	9.97	9.44	9.67	409,252
04 Apr 14	9.75000 -0.31	10.35	9.53	10.14	1,095,842
03 Apr 14	10.06000 +1.10	10.14	9.04	9.08	1,455,872
02 Apr 14	8.96000 -0.03	9.05	8.91	8.98	225,026
01 Apr 14	8.99000 -0.08	9.34	8.93	9.24	303,182
31 Mar 14	9.07000 +0.09	9.08	8.91	9.00	89,967
28 Mar 14	8.98000 -0.02	9.07	8.91	9.01	106,646
27 Mar 14	9.00000 -0.01	9.04	8.93	9.00	75,207
26 Mar 14	9.01000 +0.09	9.16	8.93	8.97	109,871
25 Mar 14	8.92000 -0.02	9.02	8.86	8.99	117,846
24 Mar 14	8.94000 -0.08	9.16	8.90	9.01	145,363
21 Mar 14	9.02000 -0.03	9.28	8.95	9.02	158,144
20 Mar 14	9.05000 -0.09	9.15	8.93	9.10	204,491
19 Mar 14	9.14000 +0.08	9.64	9.08	9.20	605,225
18 Mar 14	9.06000 +0.04	9.14	9.00	9.01	95,834
17 Mar 14	9.02000 -0.11	9.14	8.95	9.11	121,034
14 Mar 14	9.13000 +0.30	9.20	8.53	8.73	321,828
13 Mar 14	8.83000 -0.10	8.98	8.81	8.90	172,704
12 Mar 14	8.93000 -0.14	9.06	8.84	9.05	219,688
11 Mar 14	9.07000 -0.05	9.16	9.04	9.16	73,332
10 Mar 14	9.12000 -0.03	9.17	9.05	9.16	115,027
07 Mar 14	9.15000 +0.01	9.25	9.04	9.17	166,514
06 Mar 14	9.14000 -0.02	9.31	9.12	9.16	147,441
05 Mar 14	9.16000 -0.01	9.29	9.08	9.17	133,901
04 Mar 14	9.17000 -0.08	9.39	9.10	9.36	249,839
03 Mar 14	9.25000 +0.17	9.28	8.00	9.00	661,736
28 Feb 14	9.08000 -0.18	9.30	9.00	9.30	327,720
27 Feb 14	9.26000 -0.02	9.38	9.08	9.30	163,600
26 Feb 14	9.28000 +0.13	9.35	9.00	9.20	221,573
25 Feb 14	9.15000 +0.07	9.15	8.98	9.09	186,157
24 Feb 14	9.08000 -0.04	9.18	9.02	9.05	184,428
21 Feb 14	9.12000 +0.00	9.20	8.98	9.18	157,071
20 Feb 14	9.12000 +0.13	9.12	8.80	8.94	241,889
19 Feb 14	8.99000 -0.09	9.08	8.91	9.05	332,170
18 Feb 14	9.08000 -0.36	9.37	8.97	9.35	491,917
17 Feb 14	9.44000 +0.02	10.21	9.36	9.70	800,747
14 Feb 14	9.42000 +0.15	9.61	9.22	9.39	296,135
13 Feb 14	9.27000 +0.07	9.34	9.05	9.18	219,950
12 Feb 14	9.20000 -0.14	9.39	9.19	9.34	215,172
11 Feb 14	9.34000 +0.07	9.41	9.25	9.32	150,648
10 Feb 14	9.27000 +0.06	9.43	9.23	9.24	151,004
07 Feb 14	9.21000 -0.08	9.37	9.19	9.33	102,450
06 Feb 14	9.29000 +0.05	9.45	9.14	9.27	178,223
05 Feb 14	9.24000 -0.35	9.58	9.23	9.57	271,794
04 Feb 14	9.59000 +0.57	9.70	8.90	8.91	435,002
03 Feb 14	9.02000 -0.09	9.28	8.97	9.11	244,702
31 Jan 14	9.11000 +0.10	9.23	8.94	9.03	175,180
30 Jan 14	9.01000 -0.11	9.18	8.95	9.12	243,636
29 Jan 14	9.12000 -0.09	9.30	9.02	9.28	246,647
28 Jan 14	9.21000 +0.13	9.36	9.02	9.19	301,289
27 Jan 14	9.08000 -0.13	9.20	9.01	9.18	316,742
24 Jan 14	9.21000 -0.46	9.76	9.19	9.65	465,579
23 Jan 14	9.67000 -0.27	10.06	9.57	10.06	386,508
22 Jan 14	9.94000 +0.01	10.18	9.87	9.88	211,547
21 Jan 14	9.93000 -0.15	10.41	9.88	10.26	578,444
20 Jan 14	10.08000 +0.47	10.12	9.55	9.64	663,522
17 Jan 14	9.61000 -0.01	9.71	9.52	9.61	192,828
16 Jan 14	9.62000 -0.11	9.83	9.60	9.77	242,607
15 Jan 14	9.73000 -0.12	9.93	9.60	9.85	376,675
14 Jan 14	9.85000 -0.10	10.12	9.70	9.82	432,785
13 Jan 14	9.95000 +0.43	10.08	9.44	9.58	562,506
10 Jan 14	9.52000 +0.43	9.69	9.11	9.11	530,678
09 Jan 14	9.09000 -0.14	9.23	9.05	9.22	289,394
08 Jan 14	9.23000 -0.12	9.38	9.22	9.38	154,418
07 Jan 14	9.35000 +0.05	9.47	9.19	9.31	198,217
06 Jan 14	9.30000 -0.16	9.51	9.28	9.45	150,340
03 Jan 14	9.46000 +0.02	9.49	9.23	9.43	136,977
02 Jan 14	9.44000 -0.26	9.80	9.42	9.80	169,871
31 Dec 13	9.70000 +0.14	9.88	9.59	9.64	166,991
30 Dec 13	9.56000 +0.16	9.73	9.41	9.51	253,211
27 Dec 13	9.40000 +0.30	9.52	9.13	9.20	273,555
24 Dec 13	9.10000 +0.10	9.18	8.98	9.03	172,268
23 Dec 13	9.00000 -0.23	9.25	8.97	9.23	343,843
20 Dec 13	9.23000 -0.03	9.36	9.11	9.28	241,032
19 Dec 13	9.26000 -0.10	9.50	9.20	9.45	247,930
18 Dec 13	9.36000 +0.00	9.60	9.20	9.40	254,873
17 Dec 13	9.36000 -0.12	9.49	9.18	9.47	317,833
16 Dec 13	9.48000 -0.20	9.81	9.43	9.62	233,645
13 Dec 13	9.68000 -0.25	10.01	9.68	10.00	179,800
12 Dec 13	9.93000 +0.22	10.26	9.58	9.67	398,192
11 Dec 13	9.71000 -0.19	9.89	9.65	9.87	148,666
10 Dec 13	9.90000 -0.20	10.09	9.90	10.09	100,323
09 Dec 13	10.10000 -0.03	10.24	9.92	10.15	155,970
06 Dec 13	10.13000 +0.54	10.14	9.58	9.60	358,935
05 Dec 13	9.59000 -0.08	9.70	9.42	9.56	177,342
04 Dec 13	9.67000 -0.06	9.78	9.37	9.73	208,584
03 Dec 13	9.73000 -0.31	9.99	9.62	9.98	270,015
02 Dec 13	10.04000 -0.34	10.42	9.98	10.40	259,650
29 Nov 13	10.38000 +0.35	10.43	9.94	9.99	366,759
28 Nov 13	10.03000 +0.03	10.22	9.84	10.05	256,056
27 Nov 13	10.00000 +0.06	10.29	9.83	10.04	434,424
26 Nov 13	9.94000 +0.66	9.94	9.17	9.34	667,036
25 Nov 13	9.28000 -0.02	9.41	9.05	9.32	294,979
22 Nov 13	9.30000 -0.05	9.50	9.20	9.47	239,661
21 Nov 13	9.35000 +0.05	9.45	9.10	9.22	344,409
20 Nov 13	9.30000 -0.34	9.75	9.07	9.62	578,214
19 Nov 13	9.64000 -0.30	9.94	9.61	9.88	422,985
18 Nov 13	9.94000 -0.17	10.53	9.79	10.15	620,225
15 Nov 13	10.11000 -0.85	11.09	10.05	10.96	734,508
14 Nov 13	10.96000 -0.12	11.23	10.90	11.18	258,173
13 Nov 13	11.08000 +0.08	11.44	10.87	11.00	587,328
12 Nov 13	11.00000 +0.05	11.16	10.75	11.00	616,939
11 Nov 13	10.95000 +0.59	11.30	10.39	10.43	1,075,195
08 Nov 13	10.36000 +0.17	10.49	9.96	9.97	361,354
07 Nov 13	10.19000 -0.34	10.75	9.87	10.48	840,214
06 Nov 13	10.53000 -0.24	10.81	10.45	10.77	372,502
05 Nov 13	10.77000 +0.01	10.95	10.60	10.76	363,931
04 Nov 13	10.76000 -0.51	11.38	10.58	11.20	989,330
01 Nov 13	11.27000 +0.21	12.32	11.19	11.71	1,691,455
31 Oct 13	11.06000 +0.20	11.30	10.61	10.77	667,233
30 Oct 13	10.86000 -0.06	11.48	10.67	11.05	918,477
29 Oct 13	10.92000 +0.43	11.05	10.52	10.58	787,697
28 Oct 13	10.49000 +0.09	10.90	10.42	10.55	445,994
25 Oct 13	10.40000 -0.15	10.53	10.20	10.44	328,161
24 Oct 13	10.55000 +0.05	10.68	10.33	10.60	350,159
23 Oct 13	10.50000 -0.10	10.79	10.41	10.56	435,646
22 Oct 13	10.60000 -0.23	11.18	10.60	10.79	984,765
21 Oct 13	10.83000 +0.33	11.13	10.37	10.79	1,529,915
18 Oct 13	10.50000 +0.68	10.50	9.60	9.85	835,487
17 Oct 13	9.82000 -0.05	10.03	9.65	10.00	313,506
16 Oct 13	9.87000 -0.33	10.29	9.55	10.28	689,260
15 Oct 13	10.20000 +0.02	10.25	9.96	10.24	317,070
14 Oct 13	10.18000 -0.32	10.50	10.10	10.50	375,537
11 Oct 13	10.50000 +0.17	10.65	10.25	10.46	471,040
10 Oct 13	10.33000 +0.19	10.44	10.15	10.25	319,591
09 Oct 13	10.14000 -0.09	10.46	9.91	10.10	549,649
08 Oct 13	10.23000 -0.42	10.75	10.20	10.60	727,560
07 Oct 13	10.65000 +0.65	10.93	10.07	10.35	1,817,742
04 Oct 13	10.00000 -0.35	10.39	9.81	10.34	1,186,267
03 Oct 13	10.35000 -0.46	11.00	10.32	10.72	1,505,558
02 Oct 13	10.81000 +0.30	11.85	10.77	11.30	3,600,846
01 Oct 13	10.51000 +1.63	10.51	8.97	9.17	3,310,678
30 Sep 13	8.88000 +0.18	8.92	8.60	8.76	729,051
27 Sep 13	8.70000 +0.15	8.94	8.60	8.72	843,229
26 Sep 13	8.55000 -0.05	9.05	8.49	8.83	1,243,699
25 Sep 13	8.60000 +0.23	8.90	8.41	8.49	703,882
24 Sep 13	8.37000 +0.17	8.98	8.06	8.21	942,183
23 Sep 13	8.20000 -0.35	8.62	8.17	8.58	486,661
20 Sep 13	8.55000 -0.13	8.72	8.48	8.71	241,232
19 Sep 13	8.68000 +0.10	8.80	8.56	8.70	196,071
18 Sep 13	8.58000 -0.22	8.90	8.52	8.88	286,276
17 Sep 13	8.80000 -0.02	9.34	8.77	8.85	870,800
16 Sep 13	8.82000 +0.16	8.96	8.71	8.75	206,805
13 Sep 13	8.66000 -0.04	8.87	8.57	8.76	231,732
12 Sep 13	8.70000 +0.22	8.79	8.41	8.49	238,510
11 Sep 13	8.48000 -0.22	8.98	8.38	8.79	594,766
10 Sep 13	8.70000 +0.30	9.38	8.56	8.61	1,346,303
09 Sep 13	8.40000 +0.33	8.40	7.99	8.07	316,076
06 Sep 13	8.07000 +0.07	8.15	7.90	8.09	191,604
05 Sep 13	8.00000 +0.19	8.02	7.82	7.90	140,025
04 Sep 13	7.81000 -0.19	8.07	7.80	8.03	170,469
03 Sep 13	8.00000 +0.16	8.24	7.86	7.93	284,935
02 Sep 13	7.84000 +0.02	8.06	7.78	7.81	152,328
30 Aug 13	7.82000 -0.17	8.00	7.77	8.00	128,153
29 Aug 13	7.99000 +0.06	8.15	7.94	7.98	206,502
28 Aug 13	7.93000 -0.01	7.96	7.73	7.94	166,307
27 Aug 13	7.94000 -0.24	8.38	7.87	8.20	315,791
26 Aug 13	8.18000 -0.10	8.36	8.14	8.29	284,165
23 Aug 13	8.28000 +0.02	8.50	8.22	8.29	151,788
22 Aug 13	8.26000 +0.00	8.32	8.17	8.26	93,593
21 Aug 13	8.26000 +0.06	8.34	8.15	8.27	115,489
20 Aug 13	8.20000 -0.33	8.65	8.19	8.61	329,168
19 Aug 13	8.53000 +0.33	8.71	8.17	8.25	323,632
16 Aug 13	8.20000 -0.01	8.28	8.13	8.24	60,225
15 Aug 13	8.21000 -0.03	8.35	8.11	8.25	97,866
14 Aug 13	8.24000 -0.11	8.40	8.19	8.39	188,997
13 Aug 13	8.35000 -0.04	8.50	8.29	8.44	203,377
12 Aug 13	8.39000 -0.03	8.59	8.35	8.50	170,688
09 Aug 13	8.42000 +0.02	8.70	8.40	8.54	300,463
08 Aug 13	8.40000 +0.02	8.60	8.30	8.47	239,765
07 Aug 13	8.38000 -0.32	8.80	8.27	8.78	427,784
06 Aug 13	8.70000 -0.04	9.36	8.53	8.91	824,518
05 Aug 13	8.74000 +0.63	9.40	8.19	8.20	1,049,195
02 Aug 13	8.11000 +0.35	8.40	7.79	7.88	375,928
01 Aug 13	7.76000 +0.01	7.93	7.72	7.80	146,781
31 Jul 13	7.75000 +0.05	7.96	7.66	7.80	185,617
30 Jul 13	7.70000 +0.05	7.82	7.60	7.66	121,116
29 Jul 13	7.65000 -0.15	7.94	7.57	7.92	78,624
26 Jul 13	7.80000 +0.00	7.93	7.76	7.82	52,341
25 Jul 13	7.80000 -0.05	7.96	7.51	7.87	221,640
24 Jul 13	7.85000 -0.10	8.03	7.85	7.93	83,840
23 Jul 13	7.95000 +0.02	8.07	7.85	7.99	87,060
22 Jul 13	7.93000 -0.16	8.15	7.85	8.10	171,536
19 Jul 13	8.09000 -0.09	8.34	8.05	8.25	261,347
18 Jul 13	8.18000 +0.19	8.19	7.82	8.00	222,425
17 Jul 13	7.99000 +0.12	8.20	7.80	7.90	302,203
16 Jul 13	7.87000 +0.12	8.33	7.61	7.78	385,363
15 Jul 13	7.75000 -0.03	7.93	7.66	7.90	87,037
12 Jul 13	7.78000 +0.05	7.87	7.60	7.87	82,539
11 Jul 13	7.73000 +0.05	7.89	7.61	7.68	147,301
10 Jul 13	7.68000 -0.14	7.90	7.58	7.88	146,207
09 Jul 13	7.82000 -0.15	8.16	7.75	7.98	291,249
08 Jul 13	7.97000 +0.69	8.48	7.29	7.30	570,798
05 Jul 13	7.28000 -0.02	7.33	7.07	7.30	89,621
04 Jul 13	7.30000 +0.00	7.53	7.16	7.30	98,284
03 Jul 13	7.30000 +0.14	7.47	6.87	7.15	138,454
02 Jul 13	7.16000 -0.16	7.35	6.90	7.29	141,896
01 Jul 13	7.32000 -0.19	7.55	7.26	7.55	81,252
28 Jun 13	7.51000 -0.20	7.80	7.49	7.79	53,183
27 Jun 13	7.71000 +0.10	7.77	7.60	7.63	42,206
26 Jun 13	7.61000 +0.01	7.85	7.52	7.56	68,934
25 Jun 13	7.60000 +0.23	7.76	7.41	7.41	150,064
24 Jun 13	7.37000 -0.42	7.92	7.26	7.67	208,550
21 Jun 13	7.79000 -0.04	8.04	7.56	7.93	130,001
20 Jun 13	7.83000 -0.36	8.11	7.80	8.10	123,044
19 Jun 13	8.19000 -0.01	8.34	7.95	8.29	105,972
18 Jun 13	8.20000 +0.01	8.43	8.11	8.29	84,451
17 Jun 13	8.19000 -0.21	8.87	8.14	8.60	295,522
14 Jun 13	8.40000 +0.65	8.71	7.72	7.90	406,131
13 Jun 13	7.75000 -0.19	7.87	7.40	7.81	207,733
12 Jun 13	7.94000 -0.17	8.28	7.94	8.20	95,051
11 Jun 13	8.11000 -0.14	8.37	8.00	8.25	220,512
10 Jun 13	8.25000 -0.65	8.94	8.12	8.92	442,840
07 Jun 13	8.90000 -0.11	9.03	8.86	9.01	116,957
06 Jun 13	9.01000 +0.05	9.05	8.82	9.00	117,314
05 Jun 13	8.96000 +0.00	9.11	8.95	9.04	102,035
04 Jun 13	8.96000 +0.00	9.24	8.96	9.06	187,410
03 Jun 13	8.96000 +0.01	9.14	8.96	9.02	95,128
31 May 13	8.95000 -0.11	9.16	8.95	9.06	104,200
30 May 13	9.06000 +0.06	9.20	8.93	9.10	183,500
29 May 13	9.00000 -0.16	9.36	8.93	9.30	270,642
28 May 13	9.16000 +0.16	9.38	9.01	9.03	193,290
27 May 13	9.00000 +0.05	9.06	8.84	9.00	139,094
24 May 13	8.95000 -0.25	9.20	8.90	9.20	161,502
23 May 13	9.20000 -0.34	9.38	9.13	9.30	260,079
22 May 13	9.54000 +0.04	9.75	9.39	9.50	250,571
21 May 13	9.50000 +0.20	9.88	9.26	9.30	344,575
20 May 13	9.30000 +0.06	9.54	9.20	9.25	247,720
17 May 13	9.24000 -0.06	9.37	9.09	9.32	219,953
16 May 13	9.30000 -0.10	9.70	9.24	9.37	370,047
15 May 13	9.40000 +0.47	9.61	9.00	9.00	371,046
14 May 13	8.93000 -0.27	9.30	8.88	9.11	247,549
13 May 13	9.20000 +0.18	9.30	8.85	9.18	279,251
10 May 13	9.02000 -0.25	9.45	8.96	9.40	283,378
09 May 13	9.27000 +0.25	9.44	8.83	9.08	269,721
08 May 13	9.02000 -0.35	10.25	9.02	9.78	715,128
07 May 13	9.37000 +0.47	9.74	8.72	9.00	600,069
06 May 13	8.90000 -0.50	10.18	8.80	9.70	501,384
03 May 13	9.40000 -1.55	11.42	9.33	11.00	649,285
02 May 13	10.95000 -1.79	13.07	10.87	12.67	424,990
30 Apr 13	12.74000 -0.38	13.47	12.66	13.38	74,507
29 Apr 13	13.12000 -0.32	13.70	12.96	13.47	63,077
26 Apr 13	13.44000 -0.74	14.75	13.42	14.36	86,767
25 Apr 13	14.18000 +0.48	14.18	13.32	13.90	68,378
24 Apr 13	13.70000 +0.66	14.88	12.57	13.10	179,419
23 Apr 13	13.04000 +0.46	13.44	12.26	12.85	60,652
22 Apr 13	12.58000 -0.05	13.24	12.12	12.50	77,791
19 Apr 13	12.63000 -0.97	14.25	12.55	13.63	113,358
18 Apr 13	13.60000 -0.15	15.09	13.15	13.90	80,855
17 Apr 13	13.75000 -1.05	15.24	12.66	14.79	318,345
16 Apr 13	14.80000 -1.29	15.88	14.60	15.67	93,105
15 Apr 13	16.09000 -1.12	17.55	15.51	17.48	66,124
12 Apr 13	17.21000 -0.24	18.89	16.96	18.13	118,911
11 Apr 13	17.45000 +0.51	18.07	16.95	16.99	59,301
10 Apr 13	16.94000 +0.62	17.45	16.00	16.35	50,106
09 Apr 13	16.32000 +0.19	16.76	16.10	16.15	18,024
08 Apr 13	16.13000 -0.17	17.44	15.90	16.31	57,391
05 Apr 13	16.30000 +0.07	16.88	15.81	16.56	69,999
04 Apr 13	16.23000 -0.17	16.99	15.85	16.35	79,351
03 Apr 13	16.40000 -0.77	17.99	15.95	17.45	88,066
02 Apr 13	17.17000 -1.94	19.00	16.50	18.99	137,619
28 Mar 13	19.11000 -1.44	20.74	19.10	20.33	72,739
27 Mar 13	20.55000 -1.33	21.98	20.21	21.97	55,227
26 Mar 13	21.88000 +0.28	22.08	21.21	21.80	10,418
25 Mar 13	21.60000 -1.45	24.49	21.52	23.80	61,383
22 Mar 13	23.05000 +2.45	26.50	20.78	21.20	233,367
21 Mar 13	20.60000 -1.23	22.00	20.60	21.50	19,536
20 Mar 13	21.83000 -0.80	22.85	21.53	22.84	20,299
19 Mar 13	22.63000 -0.27	22.90	22.50	22.70	11,251
18 Mar 13	22.90000 +0.01	23.00	22.65	22.66	11,310
15 Mar 13	22.89000 -0.01	23.15	22.68	23.15	15,147
14 Mar 13	22.90000 -0.09	23.25	22.80	23.25	9,713
13 Mar 13	22.99000 +0.02	23.50	22.80	23.25	18,553
12 Mar 13	22.97000 +0.06	24.39	22.52	22.78	67,503
11 Mar 13	22.91000 +0.39	23.70	22.22	22.93	31,368
08 Mar 13	22.52000 -0.68	23.46	22.50	23.00	42,499
07 Mar 13	23.20000 -0.27	23.85	22.75	23.85	35,595
06 Mar 13	23.47000 -0.03	24.42	23.26	23.94	33,446
05 Mar 13	23.50000 +0.70	24.42	22.80	22.80	78,570
04 Mar 13	22.80000 -10.70	27.90	22.57	25.97	183,323
28 Feb 13	33.50000 +0.51	33.50	33.01	33.25	1,116
27 Feb 13	32.99000 +0.59	33.20	31.11	31.40	14,081
26 Feb 13	32.40000 +0.40	32.67	30.80	31.38	20,507
25 Feb 13	32.00000 -0.64	32.21	31.20	32.00	12,381
22 Feb 13	32.64000 -0.36	33.16	32.11	33.16	11,330
21 Feb 13	33.00000 +1.48	33.00	30.80	31.50	23,003
20 Feb 13	31.52000 -0.94	32.83	30.58	32.50	24,999
19 Feb 13	32.46000 -0.81	33.20	32.40	32.80	12,404
18 Feb 13	33.27000 +0.26	33.63	32.63	32.84	15,236
15 Feb 13	33.01000 -0.99	33.85	32.80	33.60	7,129
14 Feb 13	34.00000 -0.16	34.80	32.70	34.80	20,765
13 Feb 13	34.16000 -0.49	34.97	32.60	33.18	35,317
12 Feb 13	34.65000 -0.05	36.20	32.86	35.00	44,945
11 Feb 13	34.70000 -0.19	35.76	34.20	34.86	18,048
08 Feb 13	34.89000 +0.34	35.30	34.10	35.00	9,639
07 Feb 13	34.55000 +0.11	36.25	34.07	34.50	31,115
06 Feb 13	34.44000 -1.37	35.81	34.10	35.81	26,358
05 Feb 13	35.81000 -0.31	36.89	35.39	36.84	10,433
04 Feb 13	36.12000 +0.66	37.50	35.50	35.78	21,250
01 Feb 13	35.46000 +0.72	35.59	34.72	35.00	8,014
31 Jan 13	34.74000 -0.74	35.51	34.06	35.51	15,943
30 Jan 13	35.48000 -0.54	38.46	35.17	36.79	41,496
29 Jan 13	36.02000 +0.44	37.52	35.58	36.00	28,096
28 Jan 13	35.58000 +1.29	35.59	34.83	35.20	10,424
25 Jan 13	34.29000 -0.71	35.75	34.20	35.17	18,255
24 Jan 13	35.00000 -0.81	35.90	34.26	35.90	22,975
23 Jan 13	35.81000 -0.38	36.60	35.62	36.57	14,149
22 Jan 13	36.19000 -1.11	37.68	35.65	37.55	23,163
21 Jan 13	37.30000 +2.00	37.48	35.69	35.70	61,968
18 Jan 13	35.30000 +1.71	37.97	32.82	34.00	127,497
17 Jan 13	33.59000 -0.91	34.93	33.55	34.93	19,307
16 Jan 13	34.50000 +0.00	35.20	34.50	34.94	6,648
15 Jan 13	34.50000 -0.25	35.11	34.50	34.90	6,833
14 Jan 13	34.75000 +0.20	35.35	34.68	34.99	5,366
11 Jan 13	34.55000 +0.15	35.20	34.10	34.35	11,047
10 Jan 13	34.40000 -0.73	35.34	34.35	35.34	15,244
09 Jan 13	35.13000 +0.32	35.46	34.40	35.20	16,651
08 Jan 13	34.81000 -1.41	35.92	34.62	35.92	45,519
07 Jan 13	36.22000 -1.07	37.06	35.07	36.83	53,979
04 Jan 13	37.29000 +0.58	38.20	36.32	36.40	22,782
03 Jan 13	36.71000 +0.05	37.23	36.20	37.23	8,733
02 Jan 13	36.66000 +0.56	37.47	35.81	36.35	13,061
31 Dec 12	36.10000 -0.71	36.84	35.52	36.50	10,583
28 Dec 12	36.81000 -0.82	38.49	36.25	38.18	20,453
27 Dec 12	37.63000 +3.63	38.50	33.49	34.00	62,763
24 Dec 12	34.00000 -1.26	36.00	33.16	35.90	35,088
21 Dec 12	35.26000 -1.46	36.82	35.16	36.70	23,584
20 Dec 12	36.72000 +0.67	38.50	36.10	36.19	20,355
19 Dec 12	36.05000 -0.55	40.00	36.02	37.28	63,473
14 Dec 12	36.60000 -0.25	40.00	35.89	37.15	85,383
13 Dec 12	36.85000 -1.17	39.00	36.83	38.30	33,107
12 Dec 12	38.02000 -0.98	39.48	38.02	38.80	30,803
11 Dec 12	39.00000 -0.12	39.60	38.20	39.59	26,807
10 Dec 12	39.12000 +0.12	39.89	38.92	38.92	12,021
07 Dec 12	39.00000 -1.37	40.83	38.60	40.80	32,563
06 Dec 12	40.37000 -0.60	42.69	39.50	41.38	21,104
05 Dec 12	40.97000 -3.28	44.80	40.10	43.49	39,405
04 Dec 12	44.25000 +5.45	44.50	37.50	38.60	49,255
03 Dec 12	38.80000 -1.10	39.90	38.01	39.90	6,124
30 Nov 12	39.90000 -0.10	40.55	39.50	40.18	6,618
29 Nov 12	40.00000 +0.33	40.20	38.51	40.10	15,708
28 Nov 12	39.67000 -0.33	40.75	39.00	40.49	7,998
27 Nov 12	40.00000 -0.27	41.08	39.95	40.30	3,637
26 Nov 12	40.27000 -0.73	40.92	39.90	40.25	4,604
23 Nov 12	41.00000 -0.56	42.00	39.56	42.00	8,616
22 Nov 12	41.56000 +0.47	41.60	40.06	40.26	5,566
21 Nov 12	41.09000 -0.07	41.20	39.55	40.50	5,802
20 Nov 12	41.16000 +0.30	41.36	40.06	41.36	2,323
19 Nov 12	40.86000 +0.04	42.00	40.82	40.90	2,651
16 Nov 12	40.82000 +0.56	41.60	39.55	41.15	8,434
15 Nov 12	40.26000 +0.01	41.73	39.80	41.73	4,580
14 Nov 12	40.25000 +0.05	42.50	40.02	40.67	9,745
13 Nov 12	40.20000 -1.24	41.39	39.80	41.10	3,223
12 Nov 12	41.44000 +2.10	41.50	39.25	39.92	10,905
09 Nov 12	39.34000 -0.66	40.90	38.45	40.90	7,949
08 Nov 12	40.00000 -1.47	41.67	39.66	41.67	9,984
07 Nov 12	41.47000 -0.58	42.17	40.60	41.66	10,226
06 Nov 12	42.05000 -0.45	42.62	41.60	42.50	7,257
05 Nov 12	42.50000 -0.50	43.00	42.05	42.11	4,806
02 Nov 12	43.00000 +0.72	43.18	41.62	42.28	7,256
01 Nov 12	42.28000 -1.50	45.00	41.55	43.00	17,763
31 Oct 12	43.78000 -1.12	44.95	43.78	44.90	10,390
30 Oct 12	44.90000 -1.70	46.70	44.51	46.20	5,865
29 Oct 12	46.60000 +2.10	47.65	45.29	45.55	24,367
26 Oct 12	44.50000 +1.00	45.62	42.88	43.00	8,755
25 Oct 12	43.50000 -1.48	45.27	43.07	44.56	7,970
24 Oct 12	44.98000 +0.22	45.50	43.70	44.35	7,105
23 Oct 12	44.76000 -0.85	45.47	43.53	45.47	12,764
22 Oct 12	45.61000 -0.31	46.99	45.20	46.99	8,440
19 Oct 12	45.92000 -0.58	47.00	45.67	45.91	3,918
18 Oct 12	46.50000 +1.49	48.69	44.50	45.10	22,524
17 Oct 12	45.01000 -0.60	45.81	44.13	45.70	9,143
16 Oct 12	45.61000 +0.10	46.15	45.22	45.29	7,458
15 Oct 12	45.51000 +0.28	47.69	45.01	45.10	9,524
12 Oct 12	45.23000 -0.96	46.09	45.05	45.71	5,347
11 Oct 12	46.19000 +0.19	46.19	45.05	46.10	3,084
10 Oct 12	46.00000 +0.00	47.13	45.17	46.10	4,844
09 Oct 12	46.00000 +1.11	47.81	45.00	45.00	18,886
08 Oct 12	44.89000 -2.23	46.29	44.60	45.89	23,924
05 Oct 12	47.12000 -0.93	48.00	46.25	48.00	15,700
04 Oct 12	48.05000 -1.65	49.25	46.10	49.00	21,768
03 Oct 12	49.70000 -2.19	51.65	48.50	51.33	19,594
02 Oct 12	51.89000 +0.68	52.25	50.85	52.25	3,039
01 Oct 12	51.21000 +0.11	52.50	50.67	51.18	4,746
28 Sep 12	51.10000 -0.31	53.00	51.10	52.10	7,024
27 Sep 12	51.41000 -1.02	53.89	51.41	52.47	7,945
26 Sep 12	52.43000 -1.40	54.32	51.80	53.39	15,942
25 Sep 12	53.83000 +1.38	56.40	51.30	51.67	28,465
24 Sep 12	52.45000 -1.89	53.75	51.76	53.03	9,994
21 Sep 12	54.34000 -0.25	57.00	51.30	57.00	33,870
20 Sep 12	54.59000 -12.43	69.24	49.28	66.76	174,763
19 Sep 12	67.02000 +11.24	67.40	55.01	55.01	80,500
18 Sep 12	55.78000 -0.88	56.43	54.11	56.19	18,262
17 Sep 12	56.66000 -1.31	57.80	56.60	57.80	9,009
14 Sep 12	57.97000 +0.83	58.40	57.00	58.00	7,155
13 Sep 12	57.14000 -0.36	59.09	56.82	57.02	15,585
12 Sep 12	57.50000 -0.40	58.88	56.60	57.50	22,992
11 Sep 12	57.90000 +0.16	58.00	56.21	57.00	19,658
10 Sep 12	57.74000 +1.05	58.98	55.32	57.33	24,821
07 Sep 12	56.69000 +2.69	59.24	54.53	56.00	70,239
06 Sep 12	54.00000 +7.45	55.88	48.91	50.78	102,936
05 Sep 12	46.55000 +3.48	49.47	43.02	43.02	59,976
04 Sep 12	43.07000 -1.25	44.47	43.00	44.05	6,744
03 Sep 12	44.32000 -0.55	45.01	44.00	44.94	2,336
31 Aug 12	44.87000 +0.24	45.09	44.10	44.20	3,418
30 Aug 12	44.63000 +0.03	45.27	44.05	44.60	4,209
29 Aug 12	44.60000 +0.30	46.15	44.50	44.50	10,211
28 Aug 12	44.30000 -0.46	45.05	43.90	45.05	6,253
27 Aug 12	44.76000 -0.14	46.40	44.00	45.47	18,515
24 Aug 12	44.90000 -1.10	45.98	44.18	45.98	12,815
23 Aug 12	46.00000 -1.59	49.42	45.35	47.96	24,241
22 Aug 12	47.59000 -0.67	51.40	39.10	42.53	137,116
10 Aug 12	48.26000 +3.16	49.25	43.40	45.50	52,492
09 Aug 12	45.10000 +1.08	47.00	43.81	44.00	15,455
08 Aug 12	44.02000 -0.13	44.18	43.50	44.18	1,773
07 Aug 12	44.15000 +0.50	44.95	43.31	44.40	5,367
06 Aug 12	43.65000 +0.50	45.50	42.65	42.92	11,212
03 Aug 12	43.15000 +0.93	44.47	42.50	42.88	6,912
02 Aug 12	42.22000 -1.80	45.69	42.00	43.60	9,885
01 Aug 12	44.02000 +2.42	47.50	41.61	41.61	26,458
31 Jul 12	41.60000 -1.00	43.00	41.50	41.75	4,973
30 Jul 12	42.60000 -0.28	43.20	41.75	43.10	5,014
27 Jul 12	42.88000 +0.08	43.25	42.00	42.58	3,534
26 Jul 12	42.80000 +0.80	43.22	40.87	42.50	7,244
25 Jul 12	42.00000 -1.19	43.18	41.81	42.50	3,586
24 Jul 12	43.19000 +1.69	44.00	42.03	42.89	7,026
23 Jul 12	41.50000 -3.35	43.80	41.11	43.80	11,111
20 Jul 12	44.85000 -2.33	47.18	44.00	47.18	9,091
19 Jul 12	47.18000 +5.21	47.90	42.01	42.50	30,177
18 Jul 12	41.97000 +1.07	42.31	38.80	40.21	20,701
17 Jul 12	40.90000 -2.21	43.79	40.30	43.11	24,743
16 Jul 12	43.11000 -2.49	45.59	43.04	45.35	12,378
13 Jul 12	45.60000 -0.72	46.20	45.09	46.20	5,167
12 Jul 12	46.32000 -1.53	47.87	45.07	47.49	7,367
11 Jul 12	47.85000 +0.85	47.99	46.50	47.01	6,443
10 Jul 12	47.00000 -0.57	48.15	46.80	47.40	4,776
09 Jul 12	47.57000 +0.07	48.99	47.26	47.26	2,342
06 Jul 12	47.50000 -1.00	48.83	47.40	48.50	7,550
05 Jul 12	48.50000 -1.69	50.01	47.20	50.01	12,923
04 Jul 12	50.19000 -0.79	51.81	49.73	50.98	6,733
03 Jul 12	50.98000 -0.42	51.93	48.80	51.84	13,645
02 Jul 12	51.40000 +1.13	53.20	49.53	50.59	10,421
29 Jun 12	50.27000 +1.43	51.90	47.54	49.90	20,282
28 Jun 12	48.84000 -3.12	53.94	47.45	53.94	22,587
27 Jun 12	51.96000 +5.46	56.87	46.53	46.75	54,915
26 Jun 12	46.50000 +1.59	49.15	45.30	45.63	15,730
25 Jun 12	44.91000 -3.85	48.50	44.90	48.49	22,665
22 Jun 12	48.76000 -0.85	49.52	47.00	48.50	9,009
21 Jun 12	49.61000 +1.51	50.95	47.50	47.50	10,244
20 Jun 12	48.10000 +0.32	48.70	46.35	47.61	11,329
19 Jun 12	47.78000 +0.07	48.60	47.10	48.60	5,524
18 Jun 12	47.71000 +0.71	48.66	47.21	47.61	8,411
15 Jun 12	47.00000 -2.56	49.60	46.56	49.60	14,160
14 Jun 12	49.56000 -3.67	52.25	47.52	52.25	22,218
13 Jun 12	53.23000 +5.73	54.75	47.25	47.50	46,452
12 Jun 12	47.50000 +6.31	48.00	43.01	43.99	58,222
11 Jun 12	41.19000 -12.31	54.44	36.00	54.44	64,936
08 Jun 12	53.50000 -0.55	54.47	52.03	54.47	6,555
07 Jun 12	54.05000 +0.17	55.10	53.50	54.15	8,929
06 Jun 12	53.88000 +0.59	54.13	52.17	53.27	9,430
05 Jun 12	53.29000 +2.38	53.36	51.31	52.90	6,236
04 Jun 12	50.91000 -1.09	55.00	48.79	50.05	25,135
01 Jun 12	52.00000 -2.76	54.59	48.52	53.52	20,377
31 May 12	54.76000 -1.48	57.00	54.10	56.98	11,295
30 May 12	56.24000 -2.50	58.01	56.20	57.60	8,153
29 May 12	58.74000 +0.84	60.29	57.00	57.90	9,066
28 May 12	57.90000 +0.05	58.17	56.17	56.83	4,185
25 May 12	57.85000 -0.42	58.16	56.70	57.05	12,203
24 May 12	58.27000 +0.93	58.50	56.54	57.01	7,258
23 May 12	57.34000 -1.91	58.53	55.34	58.34	17,367
22 May 12	59.25000 -1.23	61.00	58.30	60.62	20,905
21 May 12	60.48000 +0.88	62.10	59.70	60.26	20,333
18 May 12	59.60000 +0.73	60.26	57.00	58.78	16,815
17 May 12	58.87000 -1.54	60.70	57.63	60.27	14,531
16 May 12	60.41000 +0.59	62.50	58.10	58.60	23,558
15 May 12	59.82000 +3.41	62.90	56.22	58.00	62,936
14 May 12	56.41000 -0.59	57.90	53.30	56.71	19,188
11 May 12	57.00000 +1.07	57.85	54.50	56.50	14,290
10 May 12	55.93000 -1.54	58.15	54.51	57.50	24,025
09 May 12	57.47000 +0.67	59.47	55.71	57.90	23,536
08 May 12	56.80000 +0.80	59.79	54.43	57.96	75,801
07 May 12	56.00000 +7.92	56.34	43.29	44.26	115,057
04 May 12	48.08000 -2.78	50.10	47.53	49.59	41,242
03 May 12	50.86000 -2.82	54.53	50.00	53.80	26,114
02 May 12	53.68000 +1.30	59.30	53.00	54.01	61,421
30 Apr 12	52.38000 -2.69	55.00	49.42	53.80	74,413
27 Apr 12	55.07000 -4.83	62.30	54.70	59.28	60,535
26 Apr 12	59.90000 +0.90	69.60	54.65	64.00	197,553
25 Apr 12	59.00000 +21.69	63.00	38.87	39.25	267,284
24 Apr 12	37.31000 +4.51	38.60	33.22	33.39	55,024
23 Apr 12	32.80000 -6.31	38.18	32.62	38.18	56,435
20 Apr 12	39.11000 -1.67	41.97	37.00	40.94	45,586
19 Apr 12	40.78000 -2.52	45.65	40.51	43.11	23,600
18 Apr 12	43.30000 +0.31	45.95	41.39	44.13	19,205
17 Apr 12	42.99000 -0.16	44.25	40.18	43.23	28,989
16 Apr 12	43.15000 -1.85	44.75	42.52	44.15	17,543
13 Apr 12	45.00000 -0.55	48.87	44.10	46.01	26,151
12 Apr 12	45.55000 +1.69	45.75	42.20	45.49	20,831
11 Apr 12	43.86000 -2.13	46.00	42.16	45.12	49,436
10 Apr 12	45.99000 -5.26	50.70	45.32	48.84	37,952
05 Apr 12	51.25000 -0.25	53.22	50.00	52.10	15,628
04 Apr 12	51.50000 -4.76	55.89	51.20	55.85	24,514
03 Apr 12	56.26000 +6.96	59.11	47.62	49.00	68,856
02 Apr 12	49.30000 -2.15	53.45	47.54	51.42	34,168
30 Mar 12	51.45000 +0.30	53.41	50.51	51.29	17,131
29 Mar 12	51.15000 -3.32	54.63	50.00	54.63	27,300
28 Mar 12	54.47000 -2.13	56.60	54.09	56.58	5,708
27 Mar 12	56.60000 -0.85	57.40	55.24	57.39	6,719
26 Mar 12	57.45000 +2.55	57.50	53.55	56.26	11,252
23 Mar 12	54.90000 +1.56	56.97	53.50	53.50	13,164
22 Mar 12	53.34000 -1.87	55.00	52.48	55.00	19,755
21 Mar 12	55.21000 -0.89	57.93	55.06	56.16	16,739
20 Mar 12	56.10000 -2.16	58.00	56.07	58.00	9,030
19 Mar 12	58.26000 -1.34	59.23	56.99	59.23	11,712
16 Mar 12	59.60000 -1.23	60.76	59.50	60.13	6,558
15 Mar 12	60.83000 +0.15	61.40	60.11	61.40	6,082
14 Mar 12	60.68000 -1.40	63.73	60.06	62.13	10,453
13 Mar 12	62.08000 +2.09	64.79	60.30	60.30	34,421
12 Mar 12	59.99000 +3.99	60.00	54.14	56.00	43,640
09 Mar 12	56.00000 -1.67	56.80	51.10	53.68	123,946
08 Mar 12	57.67000 -2.13	61.10	55.00	60.99	36,939
07 Mar 12	59.80000 +0.57	61.00	59.24	59.52	27,525
06 Mar 12	59.23000 -7.37	66.47	59.10	66.10	53,052
05 Mar 12	66.60000 -1.28	67.90	66.40	67.42	5,822
02 Mar 12	67.88000 +0.88	68.00	67.20	67.73	5,683
01 Mar 12	67.00000 -0.65	68.00	67.00	67.20	8,152
29 Feb 12	67.65000 -1.05	69.75	67.00	68.70	7,072
28 Feb 12	68.70000 +2.51	71.50	68.18	70.48	37,754
27 Feb 12	66.19000 -0.22	67.80	66.00	66.41	10,691
24 Feb 12	66.41000 +1.25	67.47	65.90	65.90	9,067
23 Feb 12	65.16000 -2.04	67.40	65.11	66.82	21,923
22 Feb 12	67.20000 -1.80	69.45	66.80	69.00	18,194
21 Feb 12	69.00000 -1.48	70.40	68.84	70.31	5,514
20 Feb 12	70.48000 +1.65	70.50	68.84	69.40	6,456
17 Feb 12	68.83000 -1.32	70.30	68.45	70.04	20,648
16 Feb 12	70.15000 -2.55	72.81	68.36	71.55	15,000
15 Feb 12	72.70000 +0.71	73.00	70.96	72.24	14,957
14 Feb 12	71.99000 +1.10	72.48	70.02	70.80	13,158
13 Feb 12	70.89000 +0.54	71.99	70.02	71.99	7,829
10 Feb 12	70.35000 -2.15	72.59	70.35	72.59	13,380
09 Feb 12	72.50000 +0.10	74.00	72.06	73.76	19,436
08 Feb 12	72.40000 +4.32	74.90	69.24	69.40	74,742
07 Feb 12	68.08000 +1.85	69.40	65.71	66.07	16,195
06 Feb 12	66.23000 -0.77	66.90	65.50	66.90	10,636
03 Feb 12	67.00000 -1.21	67.94	64.00	64.95	22,678
02 Feb 12	68.21000 +0.29	69.00	67.21	68.59	16,011
01 Feb 12	67.92000 +2.11	69.00	65.71	66.13	21,124
31 Jan 12	65.81000 -2.18	69.05	65.68	67.98	27,200
30 Jan 12	67.99000 -3.21	71.00	65.21	71.00	30,109
27 Jan 12	71.20000 -0.35	72.90	71.01	71.55	25,147
26 Jan 12	71.55000 +1.05	73.00	71.01	71.01	15,699
25 Jan 12	70.50000 -0.91	71.65	68.84	70.50	24,162
24 Jan 12	71.41000 -1.08	73.00	69.19	71.50	35,000
23 Jan 12	72.49000 -0.90	73.16	70.60	71.62	36,919
20 Jan 12	73.39000 -0.62	74.01	70.72	74.00	30,053
19 Jan 12	74.01000 +1.00	77.80	73.00	74.08	35,281
18 Jan 12	73.01000 +1.84	77.03	70.50	71.50	81,776
17 Jan 12	71.17000 +0.85	72.42	68.50	71.00	35,869
16 Jan 12	70.32000 -0.60	70.80	65.20	66.00	46,453
13 Jan 12	70.92000 -1.08	74.90	70.30	72.80	42,493
12 Jan 12	72.00000 -0.98	75.47	70.27	73.60	55,112
11 Jan 12	72.98000 +4.97	73.90	66.61	67.00	103,648
10 Jan 12	68.01000 -8.03	74.00	63.00	73.90	184,685
09 Jan 12	76.04000 -3.26	87.00	73.34	82.90	151,329
06 Jan 12	79.30000 +10.58	92.00	70.47	71.49	349,986
05 Jan 12	68.72000 +9.23	69.85	60.50	62.00	187,922
04 Jan 12	59.49000 +7.64	64.35	51.55	51.97	196,801
03 Jan 12	51.85000 +0.46	51.92	50.02	51.47	37,889
02 Jan 12	51.39000 +3.38	52.30	49.15	50.41	75,191
30 Dec 11	48.01000 -1.97	54.94	46.00	52.50	156,473
29 Dec 11	49.98000 +3.49	52.44	45.69	46.49	137,621
28 Dec 11	46.49000 +5.86	46.85	40.70	41.50	122,447
27 Dec 11	40.63000 +4.24	41.90	37.00	37.00	95,653
23 Dec 11	36.39000 +2.79	37.00	33.84	33.95	69,690
22 Dec 11	33.60000 +1.29	33.97	32.30	32.30	20,459
21 Dec 11	32.31000 +0.25	34.30	32.09	32.50	25,157
20 Dec 11	32.06000 +0.76	32.45	31.28	31.40	10,940
19 Dec 11	31.30000 -1.77	33.73	31.21	33.07	21,846
16 Dec 11	33.07000 -1.03	34.09	33.03	34.09	15,579
15 Dec 11	34.10000 +0.55	34.40	33.14	33.80	17,502
14 Dec 11	33.55000 -0.94	34.60	33.04	34.00	20,801
13 Dec 11	34.49000 +0.49	34.69	33.56	33.90	20,285
12 Dec 11	34.00000 -0.80	34.49	33.22	34.11	20,824
09 Dec 11	34.80000 +1.26	34.95	33.35	33.35	22,017
08 Dec 11	33.54000 -0.39	34.68	33.01	34.43	23,043
07 Dec 11	33.93000 +2.02	34.95	32.02	32.02	45,815
06 Dec 11	31.91000 -1.25	32.50	30.50	32.50	42,756
05 Dec 11	33.16000 -2.54	35.18	32.36	35.18	49,384
02 Dec 11	35.70000 -1.80	39.99	35.00	38.02	48,829
01 Dec 11	37.50000 +2.90	40.76	33.75	35.92	85,908
30 Nov 11	34.60000 +1.11	36.30	33.20	33.28	63,207
29 Nov 11	33.49000 -1.51	34.96	33.12	34.96	24,192
28 Nov 11	35.00000 +4.11	36.35	31.01	31.37	84,817
25 Nov 11	30.89000 +3.89	30.89	27.31	27.84	25,905
24 Nov 11	27.00000 +0.40	27.59	26.51	26.51	18,099
23 Nov 11	26.60000 +0.00	27.00	26.20	26.95	30,132
22 Nov 11	26.60000 +0.54	27.63	26.07	26.77	24,110
21 Nov 11	26.06000 -2.23	28.10	24.13	28.10	35,471
18 Nov 11	28.29000 -0.84	29.14	28.10	29.00	10,075
17 Nov 11	29.13000 -1.79	30.99	28.47	30.71	17,266
16 Nov 11	30.92000 -0.29	32.18	30.80	32.10	16,336
15 Nov 11	31.21000 -1.19	32.70	31.20	32.45	18,577
14 Nov 11	32.40000 +1.10	32.73	30.71	31.50	18,619
11 Nov 11	31.30000 +0.57	32.80	30.30	31.00	16,974
10 Nov 11	30.73000 -0.97	31.59	30.02	30.94	14,973
09 Nov 11	31.70000 +0.37	34.89	31.21	32.23	53,763
08 Nov 11	31.33000 +1.33	32.00	29.50	30.00	15,964
07 Nov 11	30.00000 -1.22	32.00	29.90	31.31	24,362
04 Nov 11	31.22000 -0.89	33.00	31.21	32.61	16,533
03 Nov 11	32.11000 -0.36	33.50	31.15	32.73	27,180
02 Nov 11	32.47000 +1.78	34.60	31.25	31.49	44,016
01 Nov 11	30.69000 -8.36	36.50	30.25	36.00	96,153
31 Oct 11	39.05000 +6.05	46.66	37.00	37.00	171,278
28 Oct 11	33.00000 +5.09	33.00	28.02	28.45	56,336
27 Oct 11	27.91000 +0.63	28.50	27.20	28.20	13,163
26 Oct 11	27.28000 -0.61	28.15	27.20	27.90	7,578
25 Oct 11	27.89000 -0.10	28.50	27.00	28.21	16,210
24 Oct 11	27.99000 +0.30	28.52	27.68	27.79	12,257
21 Oct 11	27.69000 -0.10	28.26	27.21	27.80	5,872
20 Oct 11	27.79000 +0.33	27.79	26.94	27.30	11,404
19 Oct 11	27.46000 -0.64	28.20	27.18	28.20	14,745
18 Oct 11	28.10000 -0.10	28.20	27.07	28.00	12,253
17 Oct 11	28.20000 -0.90	29.21	28.00	29.21	11,579
14 Oct 11	29.10000 +0.87	29.20	28.33	28.88	14,217
13 Oct 11	28.23000 -0.83	29.42	28.00	28.99	24,599
12 Oct 11	29.06000 +0.06	30.00	28.76	29.47	27,147
11 Oct 11	29.00000 +0.54	30.58	28.13	29.15	49,770
10 Oct 11	28.46000 -0.54	29.34	26.55	29.00	33,108
07 Oct 11	29.00000 +0.25	29.63	28.21	28.76	16,629
06 Oct 11	28.75000 -0.23	29.80	28.00	29.00	25,456
05 Oct 11	28.98000 +0.73	30.15	28.31	30.08	24,218
04 Oct 11	28.25000 -0.68	28.50	26.15	27.85	34,915
03 Oct 11	28.93000 -2.53	30.89	27.82	30.31	32,195
30 Sep 11	31.46000 -0.96	34.25	30.16	32.92	37,712
29 Sep 11	32.42000 -0.78	35.40	30.61	33.21	74,565
28 Sep 11	33.20000 +1.98	35.54	32.02	33.00	75,192
27 Sep 11	31.22000 +4.44	33.39	27.49	27.49	73,129
26 Sep 11	26.78000 -1.47	28.10	26.22	28.10	55,625
23 Sep 11	28.25000 -1.25	30.90	26.12	30.87	47,628
22 Sep 11	29.50000 -2.50	32.37	27.54	30.75	81,325
21 Sep 11	32.00000 +10.98	33.81	22.50	23.01	382,802
20 Sep 11	21.02000 -11.75	33.48	13.66	32.18	356,418
19 Sep 11	32.77000 -1.78	34.30	31.25	34.30	72,488
16 Sep 11	34.55000 -1.09	37.79	34.28	37.01	72,104
15 Sep 11	35.64000 +1.75	36.58	34.00	34.45	57,158
14 Sep 11	33.89000 -0.45	35.70	32.78	34.30	63,909
13 Sep 11	34.34000 +0.43	37.25	33.23	36.01	50,920
12 Sep 11	33.91000 -4.93	37.80	32.81	37.80	69,849
09 Sep 11	38.84000 -2.91	41.50	38.75	41.50	40,656
08 Sep 11	41.75000 -0.56	43.00	40.79	42.50	18,405
07 Sep 11	42.31000 +0.99	42.87	41.00	42.84	35,636
06 Sep 11	41.32000 -1.34	44.56	39.70	42.04	34,959
05 Sep 11	42.66000 -2.33	43.97	40.30	43.97	20,202
02 Sep 11	44.99000 -0.81	45.20	43.91	45.07	14,018
01 Sep 11	45.80000 -0.60	47.00	44.10	47.00	14,735
31 Aug 11	46.40000 +1.81	47.80	43.81	44.70	18,359
30 Aug 11	44.59000 +0.42	46.00	43.40	44.18	25,084
29 Aug 11	44.17000 +3.84	44.68	40.51	41.71	24,753
26 Aug 11	40.33000 +0.14	40.60	38.60	40.10	13,397
25 Aug 11	40.19000 -0.77	41.59	40.00	41.00	16,758
24 Aug 11	40.96000 +0.86	41.75	39.20	41.00	20,222
23 Aug 11	40.10000 -0.21	41.90	40.00	41.04	20,285
22 Aug 11	40.31000 -1.65	42.07	40.01	42.00	17,060
19 Aug 11	41.96000 +1.82	43.80	36.78	39.56	61,421
18 Aug 11	40.14000 -6.06	45.00	40.14	45.00	52,153
17 Aug 11	46.20000 -2.50	47.70	44.00	47.70	27,376
16 Aug 11	48.70000 -1.21	50.00	46.40	50.00	38,826
15 Aug 11	49.91000 +4.01	50.98	47.12	48.39	64,081
12 Aug 11	45.90000 +5.40	47.00	40.50	42.80	112,077
11 Aug 11	40.50000 +7.72	40.50	33.50	34.90	91,795
10 Aug 11	32.78000 +2.00	36.83	32.00	33.00	104,869
09 Aug 11	30.78000 +1.48	31.75	25.26	29.79	111,554
08 Aug 11	29.30000 -4.74	33.84	28.60	31.66	98,595
05 Aug 11	34.04000 -0.10	37.95	27.26	28.00	109,929
04 Aug 11	34.14000 -5.08	41.83	33.68	39.88	59,438
03 Aug 11	39.22000 -3.78	42.60	37.00	42.60	101,584
02 Aug 11	43.00000 -3.49	47.17	42.63	47.00	25,507
01 Aug 11	46.49000 +0.86	49.70	46.10	49.70	30,984
29 Jul 11	45.63000 -2.16	47.65	45.23	46.61	33,136
28 Jul 11	47.79000 -0.69	48.35	45.76	47.55	29,715
27 Jul 11	48.48000 -2.19	50.49	47.25	50.49	25,794
26 Jul 11	50.67000 +0.67	51.80	50.00	50.42	7,900
25 Jul 11	50.00000 -1.31	50.98	50.00	50.98	13,945
22 Jul 11	51.31000 -0.69	52.80	51.10	52.50	11,356
21 Jul 11	52.00000 +1.00	52.90	50.31	52.00	35,061
20 Jul 11	51.00000 +1.43	52.49	50.15	50.79	22,890
19 Jul 11	49.57000 +0.83	49.96	48.74	48.97	26,112
18 Jul 11	48.74000 -2.26	50.79	48.50	50.79	21,772
15 Jul 11	51.00000 +0.06	51.27	49.50	51.27	32,270
14 Jul 11	50.94000 -0.81	52.00	50.20	52.00	28,132
13 Jul 11	51.75000 +0.40	53.50	51.35	52.00	42,791
12 Jul 11	51.35000 -2.25	53.00	49.92	52.99	103,197
11 Jul 11	53.60000 -4.40	57.76	52.80	57.76	52,845
08 Jul 11	58.00000 -2.15	60.49	57.65	60.49	17,861
07 Jul 11	60.15000 -0.10	60.75	59.69	60.00	5,924
06 Jul 11	60.25000 -0.85	61.30	59.45	61.30	13,642
05 Jul 11	61.10000 +0.65	61.37	60.32	61.10	30,626
04 Jul 11	60.45000 +0.26	62.19	60.45	61.00	34,779
01 Jul 11	60.19000 -1.08	60.80	59.09	60.77	19,770
30 Jun 11	61.27000 -1.21	62.85	61.00	61.99	16,099
29 Jun 11	62.48000 -0.81	64.50	61.60	63.42	17,370
28 Jun 11	63.29000 +1.49	64.94	61.45	62.10	24,699
27 Jun 11	61.80000 +0.49	63.90	59.87	62.00	31,098
24 Jun 11	61.31000 +4.06	62.48	58.06	59.00	43,623
23 Jun 11	57.25000 +4.10	57.65	53.34	53.78	39,276
22 Jun 11	53.15000 +0.50	53.92	52.84	53.45	8,580
21 Jun 11	52.65000 +0.88	53.56	51.50	51.50	14,543
20 Jun 11	51.77000 -2.78	54.50	50.90	54.50	19,039
17 Jun 11	54.55000 -0.44	55.80	54.20	55.40	11,631
16 Jun 11	54.99000 -1.61	56.60	50.06	56.50	62,803
15 Jun 11	56.60000 -0.10	57.68	56.60	57.01	6,334
14 Jun 11	56.70000 -1.30	57.60	56.70	57.23	12,300
13 Jun 11	58.00000 +1.30	58.60	56.70	56.70	11,736
10 Jun 11	56.70000 -1.49	58.50	56.30	58.50	23,113
09 Jun 11	58.19000 -3.29	59.88	55.44	58.96	78,995
07 Jun 11	61.48000 +0.13	62.90	60.00	61.50	8,431
06 Jun 11	61.35000 +0.15	61.50	60.51	61.40	9,720
03 Jun 11	61.20000 -0.37	61.84	60.40	61.00	6,890
02 Jun 11	61.57000 +0.27	61.67	60.50	61.00	9,640
01 Jun 11	61.30000 -1.07	62.27	60.59	62.27	19,647
31 May 11	62.37000 +1.21	62.37	60.62	61.30	28,772
30 May 11	61.16000 -0.05	61.71	60.81	61.31	10,548
27 May 11	61.21000 -0.60	62.01	60.60	61.81	13,392
26 May 11	61.81000 +0.91	61.88	60.91	60.91	9,817
25 May 11	60.90000 -0.50	61.64	60.51	60.90	12,206
24 May 11	61.40000 +0.00	62.00	60.90	61.81	9,636
23 May 11	61.40000 -2.25	63.55	61.31	63.55	19,776
20 May 11	63.65000 -0.35	64.89	63.63	64.35	12,663
19 May 11	64.00000 +0.35	64.40	63.52	63.99	13,558
18 May 11	63.65000 +0.46	63.97	62.91	63.96	11,561
17 May 11	63.19000 +0.19	64.25	62.37	62.59	18,427
16 May 11	63.00000 -1.21	63.80	61.86	63.62	13,197
13 May 11	64.21000 +1.81	66.70	63.00	63.40	91,763
12 May 11	62.40000 +0.25	62.40	61.02	61.80	5,878
11 May 11	62.15000 +0.11	62.79	61.00	62.78	10,554
10 May 11	62.04000 +1.13	62.79	61.00	61.27	15,863
09 May 11	60.91000 -0.47	61.40	60.81	61.15	9,494
06 May 11	61.38000 -0.05	61.40	60.82	60.95	8,264
05 May 11	61.43000 +0.58	61.99	60.65	61.00	15,954
04 May 11	60.85000 -2.55	63.78	60.80	63.78	28,722
03 May 11	63.40000 +1.69	63.75	61.50	61.52	15,931
02 May 11	61.71000 -1.14	63.91	60.30	63.01	23,746
29 Apr 11	62.85000 -1.15	63.92	62.55	63.67	21,457
28 Apr 11	64.00000 -0.25	65.15	63.58	64.50	13,320
27 Apr 11	64.25000 -0.44	65.24	64.10	65.24	10,212
26 Apr 11	64.69000 +0.79	65.41	63.80	63.88	18,213
21 Apr 11	63.90000 -0.10	65.21	63.31	64.00	15,898
20 Apr 11	64.00000 -0.40	66.47	63.95	64.80	27,072
19 Apr 11	64.40000 +0.90	65.00	63.50	64.34	13,902
18 Apr 11	63.50000 -2.07	66.35	62.90	66.35	26,378
15 Apr 11	65.57000 -0.13	66.59	64.75	66.59	24,630
14 Apr 11	65.70000 -1.30	67.47	65.70	67.47	25,141
13 Apr 11	67.00000 +1.70	67.80	65.55	65.55	27,733
12 Apr 11	65.30000 -2.70	67.50	65.30	67.40	48,100
11 Apr 11	68.00000 -1.50	70.98	66.80	70.98	49,140
08 Apr 11	69.50000 +0.14	71.46	68.45	70.50	59,956
07 Apr 11	69.36000 +1.15	71.89	68.75	70.30	161,634
06 Apr 11	68.21000 +2.01	70.50	56.22	59.85	241,391
04 Apr 11	66.20000 +5.28	67.16	60.93	61.07	178,150
01 Apr 11	60.92000 +0.77	61.49	60.30	60.56	27,415
31 Mar 11	60.15000 -0.19	60.69	60.00	60.49	14,228
30 Mar 11	60.34000 +0.39	60.81	60.16	60.80	11,438
29 Mar 11	59.95000 +0.26	60.34	59.70	59.70	7,954
28 Mar 11	59.69000 +0.49	60.97	59.64	60.49	20,546
25 Mar 11	59.20000 -0.93	60.65	58.72	60.50	15,621
24 Mar 11	60.13000 +1.43	60.95	59.10	59.30	40,719
23 Mar 11	58.70000 -3.55	62.00	58.58	62.00	69,200
22 Mar 11	62.25000 +0.25	62.60	61.35	62.27	26,545
21 Mar 11	62.00000 +0.90	62.60	61.85	61.95	27,080
18 Mar 11	61.10000 +0.98	61.70	60.80	61.48	18,514
17 Mar 11	60.12000 +0.16	61.20	58.02	60.34	55,218
16 Mar 11	59.96000 +1.97	62.51	59.14	59.99	76,854
15 Mar 11	57.99000 +0.79	57.99	49.71	56.00	147,989
14 Mar 11	57.20000 -1.80	58.50	56.04	58.50	39,573
11 Mar 11	59.00000 -1.83	61.49	58.49	59.45	34,570
10 Mar 11	60.83000 -0.57	61.40	60.11	61.40	20,368
09 Mar 11	61.40000 -0.36	62.50	61.40	61.80	8,037
08 Mar 11	61.76000 -0.64	63.00	61.23	62.99	18,549
07 Mar 11	62.40000 -0.27	63.20	62.40	62.93	11,213
04 Mar 11	62.67000 -0.13	63.50	62.60	63.50	22,852
03 Mar 11	62.80000 +0.35	63.81	62.21	63.00	28,812
02 Mar 11	62.45000 -1.39	63.13	61.86	62.02	27,352
01 Mar 11	63.84000 +0.84	64.60	63.00	63.00	48,176
28 Feb 11	63.00000 +0.73	64.29	62.35	63.51	41,464
25 Feb 11	62.27000 +1.09	62.83	61.60	62.30	22,564
24 Feb 11	61.18000 -1.29	63.30	61.05	63.30	23,704
23 Feb 11	62.47000 +0.31	65.50	61.00	61.43	62,443
22 Feb 11	62.16000 -1.91	63.42	60.50	63.42	92,786
21 Feb 11	64.07000 -1.84	66.59	63.85	66.59	54,051
18 Feb 11	65.91000 -0.88	67.00	64.50	67.00	66,289
17 Feb 11	66.79000 -1.25	68.55	66.37	68.50	57,906
16 Feb 11	68.04000 +0.24	69.70	66.00	68.10	115,105
15 Feb 11	67.80000 -2.83	69.87	65.55	68.46	160,015
14 Feb 11	70.63000 +6.91	74.00	65.11	65.71	425,208
11 Feb 11	63.72000 +3.48	64.39	60.47	60.50	115,896
10 Feb 11	60.24000 -0.46	61.21	59.75	59.75	43,047
09 Feb 11	60.70000 +0.13	61.47	60.15	61.00	30,931
08 Feb 11	60.57000 -0.43	62.44	60.56	61.15	48,555
07 Feb 11	61.00000 +1.80	61.70	59.31	59.40	79,210
04 Feb 11	59.20000 -0.12	59.55	58.77	59.49	28,881
03 Feb 11	59.32000 +0.28	59.40	58.25	59.04	28,192
02 Feb 11	59.04000 -0.46	59.73	58.51	59.73	22,567
01 Feb 11	59.50000 +0.60	60.00	57.90	59.80	25,740
31 Jan 11	58.90000 +0.10	61.00	57.01	58.73	66,126
28 Jan 11	58.80000 -1.43	60.99	58.75	60.99	71,624
27 Jan 11	60.23000 +0.48	63.00	59.80	63.00	110,460
26 Jan 11	59.75000 +1.05	61.80	58.20	59.43	83,556
25 Jan 11	58.70000 -3.58	62.45	58.50	62.24	72,574
24 Jan 11	62.28000 +4.84	63.15	57.57	58.47	98,505
21 Jan 11	57.44000 -2.97	61.00	56.01	60.51	78,077
20 Jan 11	60.41000 -1.58	62.88	59.00	62.86	55,993
19 Jan 11	61.99000 -0.45	64.50	61.60	62.10	61,202
18 Jan 11	62.44000 -0.36	63.50	62.10	63.00	35,367
17 Jan 11	62.80000 -1.53	65.50	62.56	64.00	69,877
14 Jan 11	64.33000 -0.15	67.20	62.57	64.53	116,169
13 Jan 11	64.48000 -2.02	67.49	63.02	67.20	126,118
12 Jan 11	66.50000 +6.90	67.97	60.20	60.49	264,137
11 Jan 11	59.60000 +2.90	61.60	55.80	57.12	182,960
10 Jan 11	56.70000 -0.87	58.29	56.41	57.00	39,412
07 Jan 11	57.57000 +1.19	58.50	56.67	57.14	53,896
06 Jan 11	56.38000 -0.62	58.74	56.15	57.08	41,272
05 Jan 11	57.00000 -0.79	57.92	56.40	57.92	39,664
04 Jan 11	57.79000 +1.49	59.46	55.60	56.31	74,489
03 Jan 11	56.30000 +0.74	57.08	55.65	57.08	25,375
31 Dec 10	55.56000 -0.24	56.30	55.28	56.29	8,972
30 Dec 10	55.80000 -0.99	57.16	55.60	57.00	20,641
29 Dec 10	56.79000 +0.49	57.80	55.25	56.62	34,266
28 Dec 10	56.30000 +2.30	58.00	53.60	53.60	65,332
27 Dec 10	54.00000 -3.00	57.85	52.10	56.51	65,863
24 Dec 10	57.00000 -1.65	61.50	56.00	60.00	165,834
23 Dec 10	58.65000 +9.10	59.90	49.53	49.81	181,099
22 Dec 10	49.55000 +0.09	49.85	49.22	49.84	36,551
21 Dec 10	49.46000 -0.04	49.91	49.19	49.84	14,991
20 Dec 10	49.50000 -0.15	49.98	48.99	49.80	21,862
17 Dec 10	49.65000 -0.33	50.40	49.33	50.36	15,704
16 Dec 10	49.98000 -0.12	50.75	49.46	50.29	32,146
15 Dec 10	50.10000 -0.22	51.50	48.70	50.50	65,134
14 Dec 10	50.32000 +2.62	51.50	48.12	49.13	114,821
13 Dec 10	47.70000 -2.69	50.00	43.17	48.65	170,601
10 Dec 10	50.39000 -0.88	51.93	49.79	51.93	25,831
09 Dec 10	51.27000 -0.63	52.77	49.81	51.66	38,906
08 Dec 10	51.90000 -0.51	52.80	51.53	52.01	18,852
07 Dec 10	52.41000 +0.51	53.30	51.80	51.80	24,726
06 Dec 10	51.90000 -1.04	52.93	51.46	52.81	19,157
03 Dec 10	52.94000 -0.68	54.50	52.70	54.48	18,355
02 Dec 10	53.62000 +0.03	55.30	52.62	54.52	81,085
01 Dec 10	53.59000 +4.92	53.60	49.10	50.09	73,587
30 Nov 10	48.67000 -2.33	50.71	48.10	50.70	45,666
29 Nov 10	51.00000 -1.54	53.80	50.71	53.70	36,353
26 Nov 10	52.54000 -1.56	54.01	51.75	53.00	40,380
25 Nov 10	54.10000 -0.34	57.78	52.65	56.10	91,181
24 Nov 10	54.44000 +4.25	56.00	48.10	49.99	92,905
23 Nov 10	50.19000 -4.31	54.39	49.23	52.66	84,014
22 Nov 10	54.50000 -1.44	58.40	51.70	56.25	97,165
19 Nov 10	55.94000 -3.06	60.00	55.35	59.39	106,718
18 Nov 10	59.00000 +2.81	60.99	56.20	58.48	180,598
17 Nov 10	56.19000 +6.70	60.80	49.44	49.44	335,336
16 Nov 10	49.49000 +5.99	51.89	44.11	47.34	171,611
15 Nov 10	43.50000 -6.50	49.20	41.20	47.50	221,666
12 Nov 10	50.00000 -7.50	59.40	50.00	54.00	189,240
11 Nov 10	57.50000 +3.39	64.00	54.20	63.97	255,706
10 Nov 10	54.11000 +13.21	73.89	41.50	42.70	606,951
09 Nov 10	40.90000 +4.00	41.45	37.06	37.77	96,081
08 Nov 10	36.90000 +3.00	37.77	34.01	34.68	101,437
05 Nov 10	33.90000 +3.11	34.32	31.55	31.55	96,417
04 Nov 10	30.79000 +3.49	33.30	27.61	27.68	100,748
03 Nov 10	27.30000 +2.30	27.45	25.00	25.40	58,039
02 Nov 10	25.00000 +1.69	25.00	23.19	23.50	21,087
01 Nov 10	23.31000 +1.10	23.78	23.00	23.48	22,129
29 Oct 10	22.21000 +0.01	22.50	21.83	22.24	5,529
28 Oct 10	22.20000 -0.02	22.73	22.12	22.68	3,320
27 Oct 10	22.22000 +0.72	22.97	21.61	21.94	13,334
26 Oct 10	21.50000 +0.26	22.15	21.30	21.31	12,130
25 Oct 10	21.24000 +0.51	21.50	20.51	20.94	6,043
22 Oct 10	20.73000 +0.13	20.96	20.50	20.80	7,768
21 Oct 10	20.60000 -0.15	20.94	20.41	20.50	4,725
20 Oct 10	20.75000 -0.23	20.97	20.49	20.66	3,903
19 Oct 10	20.98000 +0.08	21.00	20.65	20.90	1,049
18 Oct 10	20.90000 +0.28	21.18	20.63	20.63	1,488
15 Oct 10	20.62000 -0.45	21.04	20.60	21.03	1,385
14 Oct 10	21.07000 +0.23	21.17	20.51	20.89	2,952
13 Oct 10	20.84000 +0.04	21.02	20.80	20.80	5,029
12 Oct 10	20.80000 -0.24	21.10	20.75	21.10	3,893
11 Oct 10	21.04000 +0.23	21.20	20.80	21.19	4,265
08 Oct 10	20.81000 +0.28	21.24	20.62	21.19	1,851
07 Oct 10	20.53000 -0.07	22.30	20.30	20.45	8,229
06 Oct 10	20.60000 -0.05	20.75	20.25	20.61	4,326
05 Oct 10	20.65000 +0.15	20.70	20.52	20.60	5,212
04 Oct 10	20.50000 -0.30	20.90	20.50	20.75	7,100
01 Oct 10	20.80000 +0.05	20.90	20.70	20.89	6,903
30 Sep 10	20.75000 -0.59	21.34	20.75	21.34	4,778
29 Sep 10	21.34000 -0.05	21.68	20.80	21.57	39,155
28 Sep 10	21.39000 +0.69	22.25	20.68	20.68	59,514
27 Sep 10	20.70000 -0.10	21.17	20.00	20.80	15,855
24 Sep 10	20.80000 +0.00	21.73	20.63	21.10	27,987
23 Sep 10	20.80000 -1.15	21.90	20.63	21.51	23,909
22 Sep 10	21.95000 -1.03	22.98	21.51	22.98	37,247
21 Sep 10	22.98000 -3.91	26.80	22.50	26.51	44,538
20 Sep 10	26.89000 +0.19	26.89	26.70	26.85	1,431
17 Sep 10	26.70000 +0.00	27.00	26.51	27.00	3,155
16 Sep 10	26.70000 -0.29	26.98	26.68	26.98	2,738
15 Sep 10	26.99000 -0.06	27.00	26.67	26.99	2,571
14 Sep 10	27.05000 +0.10	27.05	26.74	26.96	6,001
13 Sep 10	26.95000 -0.05	27.23	26.75	26.98	8,968
10 Sep 10	27.00000 -0.27	27.28	26.90	27.28	1,446
09 Sep 10	27.27000 +0.52	27.30	26.20	26.74	11,280
08 Sep 10	26.75000 +0.11	26.80	26.20	26.21	6,965
07 Sep 10	26.64000 +0.49	26.87	26.06	26.16	3,697
06 Sep 10	26.15000 -0.45	26.80	26.15	26.60	9,647
03 Sep 10	26.60000 -0.26	26.86	26.20	26.86	5,056
02 Sep 10	26.86000 -0.13	26.99	26.05	26.80	3,944
01 Sep 10	26.99000 +0.04	27.00	26.50	26.90	9,582
31 Aug 10	26.95000 -0.44	27.40	26.73	27.03	2,312
30 Aug 10	27.39000 -0.08	27.55	27.02	27.47	3,078
27 Aug 10	27.47000 +0.08	27.66	27.01	27.01	2,751
26 Aug 10	27.39000 +0.89	27.39	26.47	26.50	9,613
25 Aug 10	26.50000 -0.19	26.89	26.40	26.53	6,845
24 Aug 10	26.69000 -0.24	26.97	26.52	26.53	3,281
23 Aug 10	26.93000 -0.07	27.69	26.52	26.99	4,224
20 Aug 10	27.00000 -0.49	27.60	26.74	26.95	2,481
19 Aug 10	27.49000 +0.00	27.80	26.90	27.01	4,480
18 Aug 10	27.49000 +0.39	27.57	26.80	27.10	7,510
17 Aug 10	27.10000 +0.05	27.77	27.02	27.20	2,108
16 Aug 10	27.05000 -0.69	27.79	27.00	27.56	2,791
13 Aug 10	27.74000 +0.67	27.74	26.91	27.74	6,392
12 Aug 10	27.07000 -0.73	27.80	26.55	27.38	7,485
11 Aug 10	27.80000 -0.70	29.07	27.37	28.50	6,587
10 Aug 10	28.50000 -0.51	29.25	28.50	29.25	1,179
09 Aug 10	29.01000 -0.76	29.99	28.71	29.77	3,882
06 Aug 10	29.77000 -0.42	30.22	29.77	30.22	2,601
05 Aug 10	30.19000 -0.01	30.37	29.81	30.37	2,402
04 Aug 10	30.20000 -0.20	30.40	30.10	30.10	818
03 Aug 10	30.40000 +0.02	30.40	30.20	30.33	851
02 Aug 10	30.38000 +0.12	31.19	30.00	30.26	7,256
30 Jul 10	30.26000 -0.04	30.27	30.05	30.05	2,180
29 Jul 10	30.30000 -0.03	30.32	29.88	30.15	1,689
28 Jul 10	30.33000 +0.03	30.38	30.00	30.37	1,217
27 Jul 10	30.30000 +0.77	30.37	29.58	30.18	5,284
26 Jul 10	29.53000 -0.47	30.37	29.44	30.00	1,746
23 Jul 10	30.00000 +0.24	30.43	29.71	30.00	626
22 Jul 10	29.76000 -0.73	30.40	29.74	30.40	745
21 Jul 10	30.49000 +0.79	30.50	29.40	29.99	2,359
20 Jul 10	29.70000 -0.39	29.99	29.50	29.98	1,895
19 Jul 10	30.09000 +0.25	30.25	29.53	30.25	1,264
16 Jul 10	29.84000 -0.46	30.60	29.84	30.30	2,202
15 Jul 10	30.30000 -0.18	30.66	29.72	30.21	5,910
14 Jul 10	30.48000 +0.03	30.93	30.16	30.16	2,761
13 Jul 10	30.45000 -0.25	31.10	30.05	30.69	4,640
12 Jul 10	30.70000 +0.21	31.30	30.20	30.88	7,324
09 Jul 10	30.49000 +1.75	31.45	28.22	28.74	5,170
08 Jul 10	28.74000 +0.27	28.74	28.03	28.49	1,559
07 Jul 10	28.47000 -0.42	28.89	28.17	28.89	512
06 Jul 10	28.89000 +0.60	28.89	27.34	28.85	4,385
05 Jul 10	28.29000 -0.71	29.00	27.06	28.66	9,759
02 Jul 10	29.00000 +0.21	29.00	28.19	29.00	6,293
01 Jul 10	28.79000 -0.59	29.60	28.18	28.91	4,284
30 Jun 10	29.38000 -0.32	29.95	28.68	29.40	8,565
29 Jun 10	29.70000 -1.30	30.90	29.70	30.90	3,268
28 Jun 10	31.00000 +0.75	31.03	29.50	30.20	5,568
25 Jun 10	30.25000 -1.50	31.68	30.21	31.21	6,924
24 Jun 10	31.75000 -0.14	31.79	31.12	31.12	4,581
23 Jun 10	31.89000 -0.07	31.89	31.03	31.65	1,748
22 Jun 10	31.96000 +0.17	31.96	31.00	31.74	6,216
21 Jun 10	31.79000 +0.49	31.79	31.14	31.30	3,138
18 Jun 10	31.30000 +0.35	31.40	30.70	30.70	4,125
17 Jun 10	30.95000 -0.85	31.80	30.95	31.26	9,489
16 Jun 10	31.80000 -0.79	32.55	31.21	32.55	15,129
15 Jun 10	32.59000 +0.10	32.60	31.56	31.80	19,671
14 Jun 10	32.49000 +1.49	32.50	30.77	31.00	29,067
11 Jun 10	31.00000 +0.31	31.00	30.10	30.60	11,058
10 Jun 10	30.69000 +0.99	30.99	29.52	29.65	30,911
09 Jun 10	29.70000 +0.95	29.70	28.31	28.75	37,451
08 Jun 10	28.75000 -0.20	29.45	28.43	28.70	24,021
07 Jun 10	28.95000 -0.15	29.45	28.65	28.70	34,004
04 Jun 10	29.10000 +0.00	29.70	28.60	29.68	24,631
03 Jun 10	29.10000 +0.10	29.45	28.76	29.45	12,574
02 Jun 10	29.00000 -0.14	29.13	28.60	29.13	12,211
01 Jun 10	29.14000 +0.19	29.50	28.41	28.50	16,195
31 May 10	28.95000 +0.35	29.69	28.22	28.22	23,484
28 May 10	28.60000 +0.64	28.60	27.97	28.09	16,421
27 May 10	27.96000 +0.46	28.21	27.31	27.31	21,717
26 May 10	27.50000 +1.00	27.77	26.50	26.50	7,312
25 May 10	26.50000 -1.40	27.90	26.05	27.90	5,478
24 May 10	27.90000 -0.05	28.25	27.90	27.91	3,446
21 May 10	27.95000 -0.56	28.70	26.00	28.70	19,473
20 May 10	28.51000 -0.94	29.45	28.31	29.45	7,168
19 May 10	29.45000 +1.02	30.43	28.41	28.90	3,136
18 May 10	28.43000 -0.75	29.25	28.40	29.25	6,702
17 May 10	29.18000 +0.56	29.60	28.31	28.50	1,138
14 May 10	28.62000 -1.70	30.69	28.62	30.50	3,502
13 May 10	30.32000 -0.27	31.40	30.30	30.98	4,072
12 May 10	30.59000 +0.74	30.75	29.92	30.38	4,711
11 May 10	29.85000 -0.05	30.73	29.85	30.00	3,898
10 May 10	29.90000 +1.62	29.99	29.10	29.10	6,694
07 May 10	28.28000 -0.72	29.69	27.85	28.88	12,119
06 May 10	29.00000 -0.15	29.70	29.00	29.21	6,538
05 May 10	29.15000 -0.35	30.64	29.15	29.30	16,455
04 May 10	29.50000 -1.90	32.50	29.50	31.40	13,010
03 May 10	31.40000 +0.10	32.64	30.40	30.40	5,775
30 Apr 10	31.30000 -0.43	31.90	31.10	31.69	6,427
29 Apr 10	31.73000 +1.03	31.95	30.65	31.20	4,118
28 Apr 10	30.70000 -1.04	31.99	30.20	31.54	15,228
27 Apr 10	31.74000 -1.09	32.95	31.74	32.95	6,913
26 Apr 10	32.83000 -0.92	33.70	32.83	33.12	8,127
23 Apr 10	33.75000 +2.11	33.91	31.63	32.19	11,918
22 Apr 10	31.64000 +0.09	32.00	31.50	32.00	6,622
21 Apr 10	31.55000 -0.15	32.20	31.50	31.75	16,626
20 Apr 10	31.70000 -0.59	32.28	31.60	32.00	12,671
19 Apr 10	32.29000 -0.10	32.75	31.45	32.50	12,250
16 Apr 10	32.39000 -0.41	33.17	31.95	33.17	22,892
15 Apr 10	32.80000 -0.20	33.49	32.76	33.49	17,685
14 Apr 10	33.00000 -2.63	35.36	33.00	35.36	29,052
13 Apr 10	35.63000 -0.73	36.72	34.75	36.72	27,628
12 Apr 10	36.36000 +5.06	36.36	31.98	31.98	49,259
09 Apr 10	31.30000 +1.45	31.95	29.75	29.98	30,568
08 Apr 10	29.85000 -0.15	30.08	29.80	29.90	13,035
07 Apr 10	30.00000 -1.08	31.08	30.00	31.08	29,372
06 Apr 10	31.08000 +1.08	31.50	30.50	31.00	33,422
01 Apr 10	30.00000 +1.05	30.00	28.70	29.10	16,209
31 Mar 10	28.95000 -0.05	29.41	28.57	29.00	15,066
30 Mar 10	29.00000 -0.30	29.43	28.50	29.27	9,028
29 Mar 10	29.30000 +0.40	29.42	28.90	29.42	5,748
26 Mar 10	28.90000 -0.53	29.49	28.90	29.00	7,758
25 Mar 10	29.43000 +0.42	29.48	28.36	29.20	16,542
24 Mar 10	29.01000 +0.71	29.79	28.55	29.00	23,222
23 Mar 10	28.30000 +0.00	28.60	27.01	28.30	14,650
22 Mar 10	28.30000 -1.20	29.50	28.30	29.50	15,341
19 Mar 10	29.50000 -0.22	29.93	29.50	29.50	1,189
18 Mar 10	29.72000 +0.44	30.31	29.29	29.29	4,104
17 Mar 10	29.28000 -0.32	29.99	28.62	29.22	5,774
16 Mar 10	29.60000 -0.10	30.49	29.23	29.50	948
15 Mar 10	29.70000 -0.30	30.00	29.13	30.00	3,523
12 Mar 10	30.00000 -0.30	30.65	29.83	30.59	2,346
11 Mar 10	30.30000 -0.10	30.79	29.51	30.40	1,709
10 Mar 10	30.40000 -0.60	30.88	30.03	30.88	3,129
09 Mar 10	31.00000 +0.25	31.00	30.10	30.69	2,766
08 Mar 10	30.75000 -1.25	31.49	30.00	31.49	2,628
05 Mar 10	32.00000 +0.15	32.00	31.00	31.80	1,737
04 Mar 10	31.85000 +0.17	32.00	31.22	32.00	2,065
03 Mar 10	31.68000 +0.70	32.98	30.06	30.06	6,166
02 Mar 10	30.98000 +0.18	31.00	29.30	31.00	1,504
01 Mar 10	30.80000 -0.17	31.00	29.00	30.85	783
26 Feb 10	30.97000 +0.00	30.97	30.55	30.60	435
25 Feb 10	30.97000 +0.18	31.00	30.55	30.55	348
24 Feb 10	30.79000 +0.00	31.00	30.50	30.79	984
23 Feb 10	30.79000 +0.79	30.95	30.00	30.00	478
22 Feb 10	30.00000 -0.03	31.00	30.00	30.03	765
19 Feb 10	30.03000 -0.76	30.88	30.02	30.79	973
18 Feb 10	30.79000 -0.21	31.50	30.10	30.70	636
17 Feb 10	31.00000 +0.00	31.00	30.60	31.00	1,560
16 Feb 10	31.00000 +0.00	31.00	29.80	29.80	843
15 Feb 10	31.00000 -1.40	32.99	31.00	32.99	559
12 Feb 10	32.40000 -1.75	34.49	31.60	33.54	4,183
11 Feb 10	34.15000 -1.34	36.00	33.52	35.42	1,582
10 Feb 10	35.49000 +0.09	35.98	34.71	35.40	1,061
09 Feb 10	35.40000 +0.11	35.98	34.50	35.29	966
08 Feb 10	35.29000 -0.68	35.30	34.06	34.80	778
05 Feb 10	35.97000 -0.38	36.35	33.82	36.00	627
04 Feb 10	36.35000 -0.05	36.60	35.10	35.85	646
03 Feb 10	36.40000 +0.79	36.60	35.01	35.61	991
02 Feb 10	35.61000 +0.00	36.54	35.61	36.00	2,110
01 Feb 10	35.61000 -0.39	36.91	33.80	36.00	2,206
29 Jan 10	36.00000 -0.74	36.90	36.00	36.50	1,114
28 Jan 10	36.74000 +0.58	36.93	36.60	36.92	3,617
27 Jan 10	36.16000 +0.15	36.88	35.50	36.05	2,872
26 Jan 10	36.01000 -0.76	36.89	35.62	35.62	1,450
25 Jan 10	36.77000 +0.62	36.92	35.35	35.61	1,249
22 Jan 10	36.15000 -0.24	36.39	35.40	35.40	2,197
21 Jan 10	36.39000 +0.39	37.64	35.36	36.30	3,264
20 Jan 10	36.00000 -1.10	37.50	35.51	36.09	3,058
19 Jan 10	37.10000 +0.81	37.13	35.03	35.04	6,234
18 Jan 10	36.29000 +3.41	36.29	33.46	33.46	12,428
15 Jan 10	32.88000 +0.39	33.19	32.05	32.05	2,501
14 Jan 10	32.49000 +0.61	32.55	31.22	31.86	2,778
13 Jan 10	31.88000 -0.02	31.90	31.15	31.25	1,071
12 Jan 10	31.90000 +0.11	32.00	31.11	31.50	1,341
11 Jan 10	31.79000 -0.21	31.95	30.91	31.94	3,312
08 Jan 10	32.00000 +0.00	32.50	31.00	31.78	3,016
07 Jan 10	32.00000 +0.30	32.72	31.55	32.00	2,717
06 Jan 10	31.70000 +1.28	31.93	30.40	30.55	3,641
05 Jan 10	30.42000 -0.58	31.00	30.41	30.76	3,097
04 Jan 10	31.00000 -1.00	31.99	30.40	31.99	2,546
31 Dec 09	32.00000 +0.99	32.00	30.85	31.00	2,677
30 Dec 09	31.01000 -0.19	32.05	31.00	32.05	1,588
29 Dec 09	31.20000 -0.10	32.10	31.01	31.38	2,519
28 Dec 09	31.30000 +0.00	32.13	31.00	31.06	2,154

Marie Brizard Wine & Spirits SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2.82000 -0.01	2.84	2.81	2.84	2,215
19 Oct 26	2.83000 +0.03	2.84	2.79	2.80	7,350
16 Oct 26	2.80000 +0.02	2.90	2.75	2.76	19,233
15 Oct 26	2.78000 +0.08	2.80	2.69	2.69	11,917
14 Oct 26	2.70000 +0.01	2.71	2.63	2.67	27,037
13 Oct 26	2.69000 +0.01	2.69	2.67	2.67	5,697
12 Oct 26	2.68000 +0.06	2.69	2.61	2.62	17,191
09 Oct 26	2.62000 +0.01	2.62	2.58	2.60	8,325
08 Oct 26	2.61000 +0.00	2.61	2.53	2.61	3,124
07 Oct 26	2.61000 -0.03	2.65	2.54	2.65	7,618
06 Oct 26	2.64000 -0.04	2.67	2.58	2.58	4,192
05 Oct 26	2.68000 +0.02	2.69	2.65	2.66	6,646
02 Oct 26	2.66000 +0.01	2.66	2.57	2.65	11,309
01 Oct 26	2.65000 +0.01	2.65	2.58	2.63	11,236
30 Sep 26	2.64000 -0.01	2.65	2.54	2.62	11,738
29 Sep 26	2.65000 +0.00	2.65	2.62	2.64	3,786
28 Sep 26	2.65000 +0.00	2.65	2.55	2.65	8,520
25 Sep 26	2.65000 +0.00	2.65	2.61	2.65	1,592
24 Sep 26	2.65000 +0.00	2.65	2.60	2.64	1,909
23 Sep 26	2.65000 +0.01	2.65	2.58	2.64	7,906
22 Sep 26	2.64000 -0.05	2.68	2.62	2.68	2,122
21 Sep 26	2.69000 -0.01	2.69	2.68	2.69	2,323
18 Sep 26	2.70000 +0.01	2.73	2.51	2.70	111,461
17 Sep 26	2.69000 -0.23	2.91	2.64	2.91	73,858
16 Sep 26	2.92000 +0.00	2.92	2.91	2.92	3,174
15 Sep 26	2.92000 +0.01	2.92	2.91	2.91	129
14 Sep 26	2.91000 +0.01	2.91	2.89	2.90	1,777
11 Sep 26	2.90000 +0.00	2.91	2.83	2.91	7,222
10 Sep 26	2.90000 +0.03	2.92	2.87	2.88	4,363
09 Sep 26	2.87000 -0.13	2.99	2.87	2.99	3,630
08 Sep 26	3.00000 +0.02	3.00	2.92	2.97	5,567
07 Sep 26	2.98000 -0.01	2.99	2.98	2.99	1,137
04 Sep 26	2.99000 +0.01	2.99	2.95	2.99	1,326
03 Sep 26	2.98000 +0.00	2.98	2.97	2.98	1,357
02 Sep 26	2.98000 +0.01	2.98	2.96	2.97	1,114
01 Sep 26	2.97000 -0.02	2.99	2.96	2.99	1,562
31 Aug 26	2.99000 +0.00	2.99	2.96	2.99	2,475
28 Aug 26	2.99000 +0.01	2.99	2.98	2.98	252
27 Aug 26	2.98000 +0.01	2.98	2.97	2.97	37
26 Aug 26	2.97000 -0.03	3.00	2.97	3.00	3,684
25 Aug 26	3.00000 +0.00	3.00	2.99	2.99	819
24 Aug 26	3.00000 +0.00	3.00	2.99	3.00	501
21 Aug 26	3.00000 +0.01	3.00	2.99	2.99	379
20 Aug 26	2.99000 -0.03	3.04	2.97	3.04	2,980
19 Aug 26	3.02000 -0.01	3.03	2.98	3.03	4,642
18 Aug 26	3.03000 -0.02	3.03	2.99	3.03	3,648
17 Aug 26	3.05000 +0.02	3.05	3.03	3.03	168
14 Aug 26	3.03000 -0.05	3.03	3.00	3.03	792
13 Aug 26	3.08000 -0.02	3.11	3.06	3.10	10,497
12 Aug 26	3.10000 +0.08	3.10	3.01	3.02	8,248
11 Aug 26	3.02000 +0.06	3.02	2.96	2.96	2,877
10 Aug 26	2.96000 -0.03	3.02	2.73	3.00	14,945
07 Aug 26	2.99000 -0.05	3.04	2.97	3.04	3,412
06 Aug 26	3.04000 -0.01	3.06	3.01	3.05	4,853
05 Aug 26	3.05000 +0.09	3.05	2.96	2.96	7,384
04 Aug 26	2.96000 +0.00	3.01	2.95	2.95	16,587
03 Aug 26	2.96000 +0.00	2.97	2.95	2.96	882
31 Jul 26	2.96000 +0.00	2.96	2.95	2.95	1,907
30 Jul 26	2.96000 -0.01	2.96	2.95	2.96	715
29 Jul 26	2.97000 +0.00	2.97	2.95	2.97	2,271
28 Jul 26	2.97000 +0.01	2.97	2.96	2.96	226
27 Jul 26	2.96000 +0.01	2.96	2.91	2.96	1,346
24 Jul 26	2.95000 +0.00	2.96	2.94	2.95	4,272
23 Jul 26	2.95000 +0.00	2.95	2.91	2.95	1,507
22 Jul 26	2.95000 -0.02	2.98	2.88	2.98	10,334
21 Jul 26	2.97000 +0.02	2.97	2.95	2.95	1,438
20 Jul 26	2.95000 +0.02	2.98	2.93	2.93	8,828
17 Jul 26	2.93000 -0.01	2.94	2.91	2.94	627
16 Jul 26	2.94000 -0.01	2.95	2.91	2.95	1,413
15 Jul 26	2.95000 +0.00	2.95	2.94	2.94	552
14 Jul 26	2.95000 +0.00	2.95	2.94	2.95	175
13 Jul 26	2.95000 -0.01	2.96	2.95	2.96	425
10 Jul 26	2.96000 +0.04	2.97	2.92	2.92	4,653
09 Jul 26	2.92000 -0.02	2.94	2.86	2.93	11,201
08 Jul 26	2.94000 +0.00	2.94	2.87	2.93	4,849
07 Jul 26	2.94000 +0.00	2.94	2.93	2.93	171
06 Jul 26	2.94000 +0.01	2.94	2.93	2.93	772
03 Jul 26	2.93000 +0.00	2.93	2.92	2.92	650
02 Jul 26	2.93000 -0.01	2.94	2.91	2.94	2,433
01 Jul 26	2.94000 +0.01	2.96	2.93	2.93	3,707
30 Jun 26	2.93000 -0.02	2.95	2.92	2.95	6,384
29 Jun 26	2.95000 +0.04	2.95	2.91	2.91	6,623
26 Jun 26	2.91000 +0.07	2.91	2.82	2.85	4,213
25 Jun 26	2.84000 -0.06	2.91	2.84	2.91	2,376
24 Jun 26	2.90000 +0.03	2.92	2.88	2.88	10,271
23 Jun 26	2.87000 -0.02	2.89	2.87	2.88	184
22 Jun 26	2.89000 +0.02	2.89	2.86	2.86	12,617
19 Jun 26	2.87000 +0.01	2.88	2.86	2.87	12,128
18 Jun 26	2.86000 +0.06	2.87	2.80	2.80	16,666
17 Jun 26	2.80000 +0.07	2.81	2.73	2.74	11,427
16 Jun 26	2.73000 -0.01	2.74	2.73	2.73	394
15 Jun 26	2.74000 +0.00	2.75	2.73	2.74	5,660
12 Jun 26	2.74000 +0.05	2.74	2.66	2.68	8,857
11 Jun 26	2.69000 -0.01	2.70	2.65	2.70	3,020
10 Jun 26	2.70000 +0.00	2.70	2.66	2.69	4,495
09 Jun 26	2.70000 +0.00	2.75	2.66	2.75	4,628
08 Jun 26	2.70000 -0.05	2.77	2.65	2.75	3,962
05 Jun 26	2.75000 +0.01	2.75	2.68	2.74	3,810
04 Jun 26	2.74000 +0.03	2.77	2.71	2.72	4,900
03 Jun 26	2.71000 -0.07	2.77	2.71	2.75	2,742
02 Jun 26	2.78000 +0.00	2.78	2.77	2.78	865
01 Jun 26	2.78000 -0.01	2.79	2.78	2.79	444
29 May 26	2.79000 +0.00	2.80	2.79	2.79	858
28 May 26	2.79000 +0.00	2.80	2.79	2.79	378
27 May 26	2.79000 +0.01	2.81	2.77	2.78	3,029
26 May 26	2.78000 -0.02	2.82	2.74	2.80	3,577
25 May 26	2.80000 +0.02	2.82	2.78	2.78	2,799
22 May 26	2.78000 -0.01	2.80	2.76	2.78	2,464
21 May 26	2.79000 +0.02	2.80	2.75	2.77	2,691
20 May 26	2.77000 +0.04	2.81	2.71	2.72	17,858
19 May 26	2.73000 +0.00	2.73	2.71	2.73	614
18 May 26	2.73000 +0.00	2.73	2.73	2.73	1,567
15 May 26	2.73000 +0.00	2.74	2.72	2.72	111
14 May 26	2.73000 -0.01	2.74	2.70	2.74	3,006
13 May 26	2.74000 -0.06	2.78	2.73	2.78	5,276
12 May 26	2.80000 +0.02	2.80	2.78	2.78	404
11 May 26	2.78000 -0.02	2.80	2.78	2.80	702
08 May 26	2.80000 +0.00	2.80	2.78	2.78	529
07 May 26	2.80000 +0.00	2.80	2.78	2.78	55
06 May 26	2.80000 +0.02	2.81	2.75	2.78	2,786
05 May 26	2.78000 -0.01	2.78	2.77	2.78	838
04 May 26	2.79000 +0.01	2.79	2.76	2.78	1,397
30 Apr 26	2.78000 +0.00	2.79	2.78	2.78	116
29 Apr 26	2.78000 +0.00	2.79	2.78	2.79	206
28 Apr 26	2.78000 +0.02	2.80	2.78	2.79	1,400
27 Apr 26	2.76000 -0.08	2.84	2.74	2.84	3,837
24 Apr 26	2.84000 +0.03	2.84	2.79	2.81	4,227
23 Apr 26	2.81000 +0.01	2.84	2.77	2.78	3,662
22 Apr 26	2.80000 +0.00	2.80	2.76	2.80	4,389
21 Apr 26	2.80000 +0.07	2.80	2.73	2.73	4,437
20 Apr 26	2.73000 -0.01	2.74	2.71	2.74	2,415
17 Apr 26	2.74000 +0.00	2.75	2.71	2.74	2,733
16 Apr 26	2.74000 -0.02	2.75	2.74	2.74	186
15 Apr 26	2.76000 +0.04	2.76	2.70	2.71	4,100
14 Apr 26	2.72000 -0.01	2.74	2.71	2.73	1,536
13 Apr 26	2.73000 -0.01	2.75	2.71	2.75	1,053
10 Apr 26	2.74000 -0.01	2.76	2.73	2.75	2,492
09 Apr 26	2.75000 +0.00	2.76	2.75	2.76	1,006
08 Apr 26	2.75000 -0.04	2.80	2.75	2.80	686
07 Apr 26	2.79000 +0.01	2.80	2.78	2.78	608
02 Apr 26	2.78000 -0.01	2.80	2.78	2.79	1,031
01 Apr 26	2.79000 +0.03	2.80	2.76	2.77	7,083
31 Mar 26	2.76000 +0.01	2.77	2.72	2.75	1,216
30 Mar 26	2.75000 +0.00	2.76	2.74	2.74	7,446
27 Mar 26	2.75000 +0.01	2.75	2.71	2.74	1,319
26 Mar 26	2.74000 -0.01	2.75	2.70	2.75	795
25 Mar 26	2.75000 +0.04	2.75	2.66	2.70	7,281
24 Mar 26	2.71000 +0.04	2.71	2.62	2.67	3,390
23 Mar 26	2.67000 +0.07	2.67	2.56	2.60	9,057
20 Mar 26	2.60000 -0.03	2.62	2.56	2.62	6,457
19 Mar 26	2.63000 +0.02	2.65	2.61	2.61	12,571
18 Mar 26	2.61000 +0.06	2.61	2.55	2.55	5,632
17 Mar 26	2.55000 -0.04	2.59	2.54	2.59	3,817
16 Mar 26	2.59000 -0.04	2.63	2.59	2.63	1,534
13 Mar 26	2.63000 -0.01	2.64	2.60	2.64	3,482
12 Mar 26	2.64000 -0.09	2.73	2.58	2.73	7,603
11 Mar 26	2.73000 +0.09	2.73	2.64	2.64	6,066
10 Mar 26	2.64000 -0.01	2.65	2.64	2.65	418
09 Mar 26	2.65000 +0.00	2.65	2.59	2.59	2,120
06 Mar 26	2.65000 +0.03	2.65	2.62	2.62	685
05 Mar 26	2.62000 -0.12	2.74	2.59	2.74	29,665
04 Mar 26	2.74000 +0.02	2.74	2.71	2.74	2,395
03 Mar 26	2.72000 -0.03	2.74	2.70	2.74	33,968
02 Mar 26	2.75000 +0.00	2.75	2.70	2.75	688
27 Feb 26	2.75000 +0.10	2.75	2.64	2.64	6,310
26 Feb 26	2.65000 +0.00	2.73	2.57	2.65	12,889
25 Feb 26	2.65000 +0.03	2.69	2.61	2.63	15,352
24 Feb 26	2.62000 -0.05	2.67	2.49	2.67	27,634
23 Feb 26	2.67000 -0.06	2.75	2.60	2.73	20,470
20 Feb 26	2.73000 -0.04	2.73	2.50	2.73	26,745
19 Feb 26	2.77000 -0.02	2.78	2.75	2.78	438
18 Feb 26	2.79000 +0.00	2.79	2.72	2.79	5,395
17 Feb 26	2.79000 +0.01	2.79	2.75	2.75	2,451
16 Feb 26	2.78000 -0.01	2.78	2.75	2.78	1,120
13 Feb 26	2.79000 -0.03	2.82	2.73	2.82	4,895
12 Feb 26	2.82000 +0.00	2.82	2.77	2.82	2,537
11 Feb 26	2.82000 +0.06	2.82	2.67	2.76	10,100
10 Feb 26	2.76000 +0.00	2.77	2.76	2.76	1,400
09 Feb 26	2.76000 -0.03	2.78	2.75	2.78	773
06 Feb 26	2.79000 -0.02	2.81	2.74	2.81	2,896
05 Feb 26	2.81000 +0.00	2.81	2.78	2.81	1,333
04 Feb 26	2.81000 -0.04	2.81	2.62	2.62	6,732
03 Feb 26	2.85000 +0.00	2.85	2.81	2.85	1,252
02 Feb 26	2.85000 +0.05	2.85	2.79	2.79	3,306
30 Jan 26	2.80000 +0.28	2.81	2.80	2.80	16,812
29 Jan 26	2.52000 -0.27	2.79	2.52	2.79	3,151
28 Jan 26	2.79000 +0.00	2.80	2.79	2.80	8,095
27 Jan 26	2.79000 -0.04	2.82	2.75	2.82	19,245
26 Jan 26	2.83000 +0.00	2.83	2.79	2.83	1,885
23 Jan 26	2.83000 +0.01	2.83	2.78	2.78	5,096
22 Jan 26	2.82000 +0.00	2.83	2.82	2.82	1,056
21 Jan 26	2.82000 -0.01	2.83	2.82	2.82	426
20 Jan 26	2.83000 +0.00	2.83	2.79	2.83	1,638
19 Jan 26	2.83000 +0.00	2.83	2.82	2.83	676
16 Jan 26	2.83000 +0.03	2.83	2.79	2.80	1,518
15 Jan 26	2.80000 -0.05	2.85	2.78	2.85	13,713
14 Jan 26	2.85000 -0.01	2.86	2.83	2.86	1,010
13 Jan 26	2.86000 +0.01	2.87	2.84	2.84	332
12 Jan 26	2.85000 +0.01	2.85	2.82	2.84	2,232
09 Jan 26	2.84000 +0.00	2.85	2.81	2.84	1,013
08 Jan 26	2.84000 -0.01	2.85	2.82	2.85	529
07 Jan 26	2.85000 +0.05	2.85	2.79	2.80	6,243
06 Jan 26	2.80000 -0.04	2.85	2.80	2.84	3,550
05 Jan 26	2.84000 -0.02	2.85	2.82	2.85	462
02 Jan 26	2.86000 +0.01	2.86	2.82	2.86	924
31 Dec 25	2.85000 +0.01	2.85	2.85	2.85	1
30 Dec 25	2.84000 -0.05	2.89	2.84	2.85	1,952
29 Dec 25	2.89000 +0.04	2.89	2.85	2.85	4,114
24 Dec 25	2.85000 -0.01	2.85	2.85	2.85	2,712
23 Dec 25	2.86000 +0.01	2.86	2.85	2.85	6,989
22 Dec 25	2.85000 +0.00	2.85	2.84	2.84	1,167
19 Dec 25	2.85000 +0.00	2.85	2.85	2.85	610
18 Dec 25	2.85000 +0.01	2.85	2.84	2.84	2,064
17 Dec 25	2.84000 -0.01	2.86	2.84	2.85	3,678
16 Dec 25	2.85000 +0.00	2.86	2.84	2.85	740
15 Dec 25	2.85000 -0.04	2.89	2.82	2.89	8,344
12 Dec 25	2.89000 +0.00	2.89	2.88	2.89	363
11 Dec 25	2.89000 -0.01	2.89	2.89	2.89	1,244
10 Dec 25	2.90000 +0.00	2.90	2.90	2.90	339
09 Dec 25	2.90000 +0.00	2.90	2.89	2.90	2,045
08 Dec 25	2.90000 +0.01	2.91	2.84	2.91	6,889
05 Dec 25	2.89000 +0.01	2.89	2.85	2.89	3,272
04 Dec 25	2.88000 -0.06	2.94	2.88	2.94	1,798
03 Dec 25	2.94000 -0.02	2.97	2.86	2.96	16,734
02 Dec 25	2.96000 +0.01	2.97	2.92	2.95	534
01 Dec 25	2.95000 -0.01	2.97	2.95	2.95	598
28 Nov 25	2.96000 +0.00	2.98	2.86	2.95	20,123
27 Nov 25	2.96000 +0.05	2.97	2.88	2.92	112,395
26 Nov 25	2.91000 +0.03	2.92	2.88	2.88	14,030
25 Nov 25	2.88000 +0.00	2.90	2.86	2.88	5,308
24 Nov 25	2.88000 +0.00	2.88	2.87	2.87	1,927
21 Nov 25	2.88000 +0.03	2.88	2.85	2.85	10,583
20 Nov 25	2.85000 -0.01	2.86	2.80	2.86	4,683
19 Nov 25	2.86000 +0.01	2.87	2.84	2.85	3,940
18 Nov 25	2.85000 +0.00	2.85	2.84	2.84	2,729
17 Nov 25	2.85000 -0.04	2.88	2.82	2.88	2,663
14 Nov 25	2.89000 +0.02	2.93	2.86	2.87	7,816
13 Nov 25	2.87000 +0.00	2.88	2.83	2.86	4,447
12 Nov 25	2.87000 +0.00	2.87	2.86	2.87	613
11 Nov 25	2.87000 +0.00	2.87	2.84	2.87	1,158
10 Nov 25	2.87000 +0.00	2.87	2.84	2.87	2,911
07 Nov 25	2.87000 +0.00	2.89	2.84	2.87	1,415
06 Nov 25	2.87000 -0.05	2.92	2.83	2.92	8,363
05 Nov 25	2.92000 +0.00	2.92	2.89	2.92	1,371
04 Nov 25	2.92000 -0.01	2.94	2.90	2.94	851
03 Nov 25	2.93000 +0.02	2.96	2.91	2.91	12,966
31 Oct 25	2.91000 +0.02	2.91	2.86	2.89	4,670
30 Oct 25	2.89000 -0.03	2.93	2.89	2.92	3,101
29 Oct 25	2.92000 +0.00	2.93	2.92	2.92	709
28 Oct 25	2.92000 +0.00	2.95	2.89	2.92	2,451
27 Oct 25	2.92000 -0.03	2.96	2.91	2.95	7,619
24 Oct 25	2.95000 +0.03	2.98	2.91	2.93	12,054
23 Oct 25	2.92000 -0.04	2.98	2.92	2.96	6,382
22 Oct 25	2.96000 +0.00	2.98	2.95	2.96	5,247
21 Oct 25	2.96000 +0.00	2.97	2.92	2.93	1,169
20 Oct 25	2.96000 +0.04	2.97	2.92	2.92	4,909
17 Oct 25	2.92000 -0.03	2.97	2.92	2.92	1,433
16 Oct 25	2.95000 -0.01	2.97	2.95	2.96	1,949
15 Oct 25	2.96000 +0.05	2.97	2.91	2.91	7,317
14 Oct 25	2.91000 -0.04	2.95	2.82	2.95	14,114
13 Oct 25	2.95000 +0.01	2.95	2.93	2.94	1,699
10 Oct 25	2.94000 +0.01	2.95	2.94	2.95	189
09 Oct 25	2.93000 +0.00	2.95	2.93	2.93	772
08 Oct 25	2.93000 -0.04	2.96	2.93	2.96	1,490
07 Oct 25	2.97000 +0.04	2.99	2.90	2.95	26,200
06 Oct 25	2.93000 -0.03	2.99	2.90	2.93	16,737
03 Oct 25	2.96000 +0.06	2.97	2.90	2.90	5,835
02 Oct 25	2.90000 -0.03	2.93	2.90	2.93	789
01 Oct 25	2.93000 -0.03	2.97	2.86	2.94	2,276
30 Sep 25	2.96000 +0.01	2.96	2.91	2.95	5,621
29 Sep 25	2.95000 +0.07	2.95	2.88	2.88	12,808
26 Sep 25	2.88000 -0.07	2.90	2.83	2.88	19,717
25 Sep 25	2.95000 +0.07	2.96	2.89	2.89	10,606
24 Sep 25	2.88000 -0.10	2.99	2.88	2.98	48,461
23 Sep 25	2.98000 +0.09	2.98	2.90	2.90	9,167
22 Sep 25	2.89000 -0.06	2.98	2.88	2.95	14,205
19 Sep 25	2.95000 -0.02	2.97	2.90	2.97	1,431
18 Sep 25	2.97000 +0.00	2.97	2.95	2.96	3,338
17 Sep 25	2.97000 +0.02	2.98	2.91	2.95	9,185
16 Sep 25	2.95000 -0.01	2.99	2.88	2.97	16,731
15 Sep 25	2.96000 +0.02	2.96	2.88	2.94	9,749
12 Sep 25	2.94000 +0.08	2.95	2.84	2.87	10,961
11 Sep 25	2.86000 -0.04	2.99	2.86	2.90	10,666
10 Sep 25	2.90000 -0.08	3.00	2.85	2.99	11,726
09 Sep 25	2.98000 +0.00	2.98	2.96	2.96	3,004
08 Sep 25	2.98000 -0.01	2.98	2.90	2.98	3,064
05 Sep 25	2.99000 -0.01	3.01	2.98	3.00	3,285
04 Sep 25	3.00000 +0.06	3.00	2.88	2.94	6,921
03 Sep 25	2.94000 +0.02	2.95	2.87	2.88	5,778
02 Sep 25	2.92000 -0.04	2.96	2.88	2.96	3,379
01 Sep 25	2.96000 -0.03	2.99	2.88	2.98	18,311
29 Aug 25	2.99000 +0.01	2.99	2.97	2.98	32
28 Aug 25	2.98000 +0.07	2.99	2.90	2.90	2,956
27 Aug 25	2.91000 -0.05	2.95	2.86	2.95	5,201
26 Aug 25	2.96000 +0.01	2.97	2.94	2.96	597
25 Aug 25	2.95000 -0.02	2.97	2.95	2.96	384
22 Aug 25	2.97000 +0.00	2.97	2.90	2.96	4,141
21 Aug 25	2.97000 -0.02	2.99	2.92	2.98	699
20 Aug 25	2.99000 +0.04	2.99	2.94	2.95	4,140
19 Aug 25	2.95000 -0.04	2.99	2.93	2.99	1,282
18 Aug 25	2.99000 -0.08	3.07	2.94	3.07	1,721
15 Aug 25	3.07000 -0.04	3.11	2.99	2.99	2,516
14 Aug 25	3.11000 +0.15	3.12	2.93	2.96	21,146
13 Aug 25	2.96000 -0.02	2.97	2.92	2.92	1,516
12 Aug 25	2.98000 +0.00	2.98	2.93	2.98	472
11 Aug 25	2.98000 +0.01	2.98	2.91	2.97	4,318
08 Aug 25	2.97000 -0.01	2.98	2.92	2.98	1,811
07 Aug 25	2.98000 +0.01	2.98	2.94	2.94	782
06 Aug 25	2.97000 +0.00	2.99	2.92	2.96	13,972
05 Aug 25	2.97000 -0.03	3.00	2.94	3.00	2,594
04 Aug 25	3.00000 +0.04	3.00	2.94	2.96	11,129
01 Aug 25	2.96000 -0.04	2.99	2.91	2.96	4,825
31 Jul 25	3.00000 +0.03	3.00	2.97	2.97	92,075
30 Jul 25	2.97000 -0.04	3.01	2.94	3.00	2,384
29 Jul 25	3.01000 +0.02	3.01	2.99	2.99	1,448
28 Jul 25	2.99000 +0.03	2.99	2.96	2.99	940
25 Jul 25	2.96000 -0.04	3.00	2.93	3.00	3,600
24 Jul 25	3.00000 +0.01	3.00	2.96	2.99	951
23 Jul 25	2.99000 +0.00	2.99	2.96	2.99	1,695
22 Jul 25	2.99000 -0.01	3.00	2.96	3.00	1,426
21 Jul 25	3.00000 +0.00	3.00	2.99	3.00	205
18 Jul 25	3.00000 +0.03	3.00	2.91	2.97	7,453
17 Jul 25	2.97000 -0.08	3.05	2.97	3.05	801
16 Jul 25	3.05000 +0.00	3.05	3.01	3.05	3,755
15 Jul 25	3.05000 +0.05	3.05	2.96	3.00	3,248
14 Jul 25	3.00000 -0.04	3.05	2.83	3.02	9,162
11 Jul 25	3.04000 -0.01	3.05	3.02	3.05	4,919
10 Jul 25	3.05000 -0.01	3.06	3.03	3.06	15,989
09 Jul 25	3.06000 -0.03	3.09	3.04	3.08	1,865
08 Jul 25	3.09000 +0.00	3.09	3.08	3.09	273
07 Jul 25	3.09000 -0.02	3.11	3.06	3.11	3,079
04 Jul 25	3.11000 -0.02	3.15	3.03	3.12	4,612
03 Jul 25	3.13000 -0.04	3.16	3.08	3.16	1,402
02 Jul 25	3.17000 +0.03	3.17	3.09	3.14	2,469
01 Jul 25	3.14000 -0.01	3.15	3.14	3.15	8
30 Jun 25	3.15000 +0.08	3.15	3.01	3.02	9,849
27 Jun 25	3.07000 +0.00	3.08	3.01	3.08	4,870
26 Jun 25	3.07000 -0.08	3.15	3.07	3.15	3,354
25 Jun 25	3.15000 +0.00	3.15	3.14	3.15	1,041
24 Jun 25	3.15000 -0.05	3.20	3.15	3.20	10,502
23 Jun 25	3.20000 -0.04	3.25	3.20	3.25	1,631
20 Jun 25	3.24000 -0.01	3.25	3.22	3.24	1,683
19 Jun 25	3.25000 +0.03	3.25	3.20	3.23	2,887
18 Jun 25	3.22000 -0.03	3.25	3.20	3.25	2,406
17 Jun 25	3.25000 -0.03	3.28	3.24	3.28	1,371
16 Jun 25	3.28000 -0.01	3.28	3.22	3.26	1,183
13 Jun 25	3.29000 +0.05	3.29	3.20	3.25	2,096
12 Jun 25	3.24000 -0.01	3.25	3.20	3.25	2,724
11 Jun 25	3.25000 +0.01	3.25	3.22	3.24	1,538
10 Jun 25	3.24000 +0.00	3.29	3.24	3.25	11,181
09 Jun 25	3.24000 +0.00	3.25	3.24	3.24	1,643
06 Jun 25	3.24000 -0.01	3.25	3.22	3.24	1,808
05 Jun 25	3.25000 +0.00	3.26	3.24	3.25	3,522
04 Jun 25	3.25000 +0.01	3.25	3.22	3.24	1,627
03 Jun 25	3.24000 -0.01	3.25	3.20	3.25	2,608
02 Jun 25	3.25000 +0.02	3.25	3.22	3.22	3,758
30 May 25	3.23000 -0.01	3.26	3.23	3.26	4,502
29 May 25	3.24000 +0.04	3.25	3.21	3.21	17,818
28 May 25	3.20000 +0.00	3.23	3.20	3.21	3,797
27 May 25	3.20000 +0.00	3.25	3.20	3.25	250
26 May 25	3.20000 -0.01	3.22	3.20	3.22	290
23 May 25	3.21000 +0.03	3.25	3.21	3.21	6,624
22 May 25	3.18000 +0.00	3.21	3.18	3.18	4,789
21 May 25	3.18000 +0.00	3.19	3.18	3.19	871
20 May 25	3.18000 -0.03	3.20	3.13	3.20	3,213
19 May 25	3.21000 +0.03	3.23	3.18	3.18	3,519
16 May 25	3.18000 -0.01	3.19	3.16	3.18	1,084
15 May 25	3.19000 -0.01	3.21	3.19	3.20	1,211
14 May 25	3.20000 -0.01	3.21	3.18	3.21	11,275
13 May 25	3.21000 -0.04	3.25	3.20	3.20	3,975
12 May 25	3.25000 -0.01	3.27	3.12	3.26	15,197
09 May 25	3.26000 +0.09	3.26	3.15	3.16	7,008
08 May 25	3.17000 +0.02	3.20	3.15	3.15	4,886
07 May 25	3.15000 -0.03	3.19	3.14	3.18	1,705
06 May 25	3.18000 +0.00	3.19	3.18	3.18	1,696
05 May 25	3.18000 -0.04	3.22	3.18	3.22	4,949
02 May 25	3.22000 +0.00	3.26	3.18	3.23	2,338
30 Apr 25	3.22000 +0.00	3.23	3.20	3.23	1,168
29 Apr 25	3.22000 +0.07	3.23	3.04	3.15	6,766
28 Apr 25	3.15000 -0.01	3.25	3.12	3.17	4,399
25 Apr 25	3.16000 -0.08	3.23	3.14	3.20	4,347
24 Apr 25	3.24000 +0.01	3.24	3.20	3.23	3,631
23 Apr 25	3.23000 +0.00	3.24	3.18	3.18	7,907
22 Apr 25	3.23000 +0.02	3.23	3.20	3.23	5,112
17 Apr 25	3.21000 -0.05	3.26	3.18	3.26	14,075
16 Apr 25	3.26000 +0.01	3.28	3.24	3.25	5,158
15 Apr 25	3.25000 +0.14	3.25	3.10	3.11	4,100
14 Apr 25	3.11000 +0.04	3.17	3.06	3.07	3,999
11 Apr 25	3.07000 +0.00	3.07	3.06	3.07	1,430
10 Apr 25	3.07000 +0.08	3.09	3.00	3.01	8,149
09 Apr 25	2.99000 -0.08	3.07	2.98	3.07	8,069
08 Apr 25	3.07000 +0.07	3.07	2.99	2.99	3,602
07 Apr 25	3.00000 -0.12	3.03	2.83	3.01	17,027
04 Apr 25	3.12000 -0.09	3.21	3.01	3.21	16,943
03 Apr 25	3.21000 -0.13	3.32	3.00	3.32	13,081
02 Apr 25	3.34000 +0.07	3.39	3.24	3.26	11,917
01 Apr 25	3.27000 +0.01	3.27	3.24	3.26	2,019
31 Mar 25	3.26000 -0.10	3.33	3.26	3.32	3,219
28 Mar 25	3.36000 +0.21	3.37	3.15	3.15	14,687
27 Mar 25	3.15000 +0.05	3.25	3.09	3.09	4,979
26 Mar 25	3.10000 +0.08	3.10	3.02	3.02	9,827
25 Mar 25	3.02000 -0.06	3.07	3.02	3.07	4,279
24 Mar 25	3.08000 +0.01	3.09	3.06	3.07	1,940
21 Mar 25	3.07000 +0.02	3.07	2.93	3.05	48,910
20 Mar 25	3.05000 -0.03	3.05	3.04	3.04	6,831
19 Mar 25	3.08000 +0.07	3.08	3.01	3.02	9,560
18 Mar 25	3.01000 -0.05	3.07	3.01	3.06	8,554
17 Mar 25	3.06000 -0.03	3.08	3.03	3.08	9,123
14 Mar 25	3.09000 -0.02	3.11	3.09	3.11	3,094
13 Mar 25	3.11000 +0.01	3.11	3.08	3.10	5,216
12 Mar 25	3.10000 -0.02	3.13	3.07	3.13	6,552
11 Mar 25	3.12000 -0.02	3.15	3.12	3.14	4,310
10 Mar 25	3.14000 -0.05	3.18	3.14	3.18	4,461
07 Mar 25	3.19000 +0.04	3.19	3.13	3.14	6,323
06 Mar 25	3.15000 -0.02	3.17	3.11	3.16	8,924
05 Mar 25	3.17000 -0.01	3.19	3.10	3.18	20,515
04 Mar 25	3.18000 -0.06	3.24	3.17	3.24	5,594
03 Mar 25	3.24000 -0.11	3.35	3.24	3.35	11,001
28 Feb 25	3.35000 -0.04	3.37	3.23	3.37	10
27 Feb 25	3.39000 +0.19	3.39	3.22	3.30	28,503
26 Feb 25	3.20000 -0.10	3.28	3.20	3.28	10,759
25 Feb 25	3.30000 -0.08	3.38	3.30	3.38	2,598
24 Feb 25	3.38000 -0.06	3.42	3.38	3.42	2,102
21 Feb 25	3.44000 +0.00	3.45	3.42	3.45	1,521
20 Feb 25	3.44000 -0.10	3.54	3.44	3.54	3,962
19 Feb 25	3.54000 +0.20	3.63	3.32	3.32	22,377
18 Feb 25	3.34000 +0.01	3.34	3.31	3.33	97,209
17 Feb 25	3.33000 -0.01	3.35	3.32	3.34	4,985
14 Feb 25	3.34000 -0.09	3.40	3.34	3.40	14,440
13 Feb 25	3.43000 +0.05	3.43	3.37	3.37	3,462
12 Feb 25	3.38000 +0.00	3.39	3.32	3.39	5,381
11 Feb 25	3.38000 +0.06	3.42	3.28	3.32	22,160
10 Feb 25	3.32000 -0.09	3.41	3.30	3.41	22,776
07 Feb 25	3.41000 -0.07	3.48	3.40	3.48	4,795
06 Feb 25	3.48000 -0.04	3.52	3.46	3.50	6,596
05 Feb 25	3.52000 -0.03	3.56	3.52	3.55	14,273
04 Feb 25	3.55000 +0.05	3.55	3.49	3.50	10,072
03 Feb 25	3.50000 +0.02	3.50	3.43	3.43	8,564
31 Jan 25	3.48000 -0.01	3.48	3.44	3.48	7,554
30 Jan 25	3.49000 -0.07	3.57	3.49	3.56	9,775
29 Jan 25	3.56000 -0.04	3.60	3.54	3.60	4,426
28 Jan 25	3.60000 -0.01	3.60	3.58	3.60	2,634
27 Jan 25	3.61000 +0.01	3.61	3.56	3.60	2,452
24 Jan 25	3.60000 -0.03	3.64	3.31	3.62	35,710
23 Jan 25	3.63000 -0.05	3.68	3.55	3.68	7,818
22 Jan 25	3.68000 -0.01	3.69	3.68	3.68	3,104
21 Jan 25	3.69000 +0.01	3.70	3.68	3.69	2,926
20 Jan 25	3.68000 -0.09	3.74	3.68	3.74	5,251
17 Jan 25	3.77000 +0.01	3.78	3.72	3.77	2,938
16 Jan 25	3.76000 +0.00	3.77	3.76	3.76	1,401
15 Jan 25	3.76000 -0.05	3.81	3.76	3.81	3,753
14 Jan 25	3.81000 -0.03	3.85	3.78	3.84	6,846
13 Jan 25	3.84000 +0.05	3.87	3.76	3.79	16,758
10 Jan 25	3.79000 +0.03	3.86	3.76	3.86	4,929
09 Jan 25	3.76000 -0.07	3.89	3.76	3.86	10,994
08 Jan 25	3.83000 -0.04	3.86	3.83	3.84	3,499
07 Jan 25	3.87000 +0.00	3.87	3.83	3.86	10,445
06 Jan 25	3.87000 -0.03	3.90	3.87	3.90	1,467
03 Jan 25	3.90000 +0.00	3.91	3.86	3.90	2,298
02 Jan 25	3.90000 +0.00	3.92	3.88	3.90	7,348
31 Dec 24	3.90000 +0.10	3.90	3.80	3.80	14,536
30 Dec 24	3.80000 +0.02	3.85	3.76	3.76	14,951
27 Dec 24	3.78000 -0.04	3.85	3.75	3.85	4,803
24 Dec 24	3.82000 -0.03	3.86	3.82	3.84	556
23 Dec 24	3.85000 -0.03	3.89	3.82	3.89	15,692
20 Dec 24	3.88000 +0.04	3.88	3.82	3.83	8,603
19 Dec 24	3.84000 -0.05	3.88	3.84	3.88	1,731
18 Dec 24	3.89000 +0.03	3.90	3.83	3.86	13,791
17 Dec 24	3.86000 -0.04	3.90	3.86	3.90	1,910
16 Dec 24	3.90000 +0.00	3.91	3.88	3.88	44,201
13 Dec 24	3.90000 +0.03	3.90	3.78	3.87	16,208
12 Dec 24	3.87000 +0.00	3.90	3.84	3.87	9,942
11 Dec 24	3.87000 +0.01	3.89	3.84	3.86	5,402
10 Dec 24	3.86000 -0.03	3.89	3.86	3.88	2,489
09 Dec 24	3.89000 +0.02	3.89	3.80	3.87	15,277
06 Dec 24	3.87000 -0.01	3.88	3.84	3.88	2,613
05 Dec 24	3.88000 -0.05	3.92	3.88	3.92	1,362
04 Dec 24	3.93000 +0.05	3.94	3.84	3.88	8,634
03 Dec 24	3.88000 +0.00	3.92	3.84	3.88	8,725
02 Dec 24	3.88000 +0.01	3.90	3.85	3.87	9,586
29 Nov 24	3.87000 -0.03	3.91	3.78	3.90	9,577
28 Nov 24	3.90000 -0.02	3.92	3.90	3.92	561
27 Nov 24	3.92000 -0.01	3.93	3.89	3.92	16,577
26 Nov 24	3.93000 +0.05	3.97	3.85	3.85	26,652
25 Nov 24	3.88000 -0.05	3.94	3.86	3.94	6,570
22 Nov 24	3.93000 +0.02	3.93	3.82	3.90	10,279
21 Nov 24	3.91000 +0.00	3.93	3.88	3.92	8,581
20 Nov 24	3.91000 +0.06	3.95	3.82	3.85	24,509
19 Nov 24	3.85000 +0.09	3.85	3.74	3.76	12,415
18 Nov 24	3.76000 +0.12	3.86	3.63	3.64	27,477
15 Nov 24	3.64000 -0.13	3.77	3.64	3.76	7,242
14 Nov 24	3.77000 -0.03	3.77	3.70	3.74	6,767
13 Nov 24	3.80000 -0.07	3.87	3.80	3.87	2,204
12 Nov 24	3.87000 +0.08	3.93	3.78	3.78	9,616
11 Nov 24	3.79000 -0.06	3.86	3.78	3.84	2,441
08 Nov 24	3.85000 -0.01	3.87	3.79	3.86	21,575
07 Nov 24	3.86000 -0.03	3.91	3.86	3.90	2,466
06 Nov 24	3.89000 +0.01	3.95	3.86	3.88	15,211
05 Nov 24	3.88000 -0.02	3.91	3.84	3.90	8,303
04 Nov 24	3.90000 -0.05	3.95	3.82	3.88	13,959
01 Nov 24	3.95000 -0.04	3.99	3.95	3.99	2,938
31 Oct 24	3.99000 +0.04	4.00	3.91	3.95	58,694
30 Oct 24	3.95000 +0.05	3.96	3.84	3.84	25,311
29 Oct 24	3.90000 +0.03	3.91	3.86	3.87	37,864
28 Oct 24	3.87000 +0.03	3.87	3.82	3.84	9,720
25 Oct 24	3.84000 +0.00	3.88	3.80	3.84	14,320
24 Oct 24	3.84000 -0.01	3.84	3.84	3.84	689
23 Oct 24	3.85000 -0.03	3.88	3.81	3.88	3,317
22 Oct 24	3.88000 +0.01	3.88	3.80	3.80	12,375
21 Oct 24	3.87000 +0.00	3.87	3.84	3.87	1,887
18 Oct 24	3.87000 +0.04	3.87	3.82	3.83	6,593
17 Oct 24	3.83000 +0.03	3.90	3.67	3.78	31,524
16 Oct 24	3.80000 -0.05	3.85	3.80	3.85	9,313
15 Oct 24	3.85000 +0.00	3.86	3.80	3.80	9,281
14 Oct 24	3.85000 -0.01	3.85	3.80	3.84	11,481
11 Oct 24	3.86000 +0.00	3.86	3.83	3.86	2,484
10 Oct 24	3.86000 -0.04	3.90	3.81	3.90	6,184
09 Oct 24	3.90000 -0.02	3.92	3.90	3.92	1,737
08 Oct 24	3.92000 +0.00	3.92	3.84	3.90	21,272
07 Oct 24	3.92000 -0.05	3.95	3.89	3.92	10,736
04 Oct 24	3.97000 +0.14	3.97	3.82	3.82	15,198
03 Oct 24	3.83000 -0.08	3.92	3.83	3.92	4,640
02 Oct 24	3.91000 -0.06	3.96	3.91	3.96	3,040
01 Oct 24	3.97000 +0.04	3.98	3.90	3.93	15,246
30 Sep 24	3.93000 +0.10	3.98	3.80	3.83	29,989
27 Sep 24	3.83000 +0.17	3.86	3.60	3.66	22,873
26 Sep 24	3.66000 +0.14	3.66	3.52	3.54	20,989
25 Sep 24	3.52000 +0.04	3.55	3.36	3.46	37,946
24 Sep 24	3.48000 -0.31	3.81	3.42	3.79	45,379
23 Sep 24	3.79000 -0.07	3.85	3.69	3.82	16,297
20 Sep 24	3.86000 -0.06	3.93	3.82	3.92	6,275
19 Sep 24	3.92000 -0.01	3.93	3.90	3.92	1,842
18 Sep 24	3.93000 -0.05	3.99	3.90	3.98	6,028
17 Sep 24	3.98000 -0.02	4.00	3.98	4.00	4,463
16 Sep 24	4.00000 -0.02	4.03	3.99	4.02	4,909
13 Sep 24	4.02000 -0.01	4.03	3.99	4.00	7,598
12 Sep 24	4.03000 +0.01	4.05	3.98	4.02	6,015
11 Sep 24	4.02000 +0.02	4.05	3.98	4.00	10,585
10 Sep 24	4.00000 -0.01	4.02	3.98	4.01	5,970
09 Sep 24	4.01000 +0.05	4.01	3.94	3.96	43,299
06 Sep 24	3.96000 -0.03	3.99	3.96	3.98	3,333
05 Sep 24	3.99000 +0.03	3.99	3.94	3.96	16,338
04 Sep 24	3.96000 +0.02	3.97	3.88	3.94	16,385
03 Sep 24	3.94000 +0.07	3.94	3.78	3.85	65,987
02 Sep 24	3.87000 +0.04	3.88	3.30	3.65	64,294
30 Aug 24	3.83000 -0.01	3.85	3.65	3.82	26,162
29 Aug 24	3.84000 +0.00	3.91	3.84	3.85	9,600
28 Aug 24	3.84000 -0.06	3.91	3.82	3.90	7,103
27 Aug 24	3.90000 -0.01	3.91	3.89	3.90	3,005
26 Aug 24	3.91000 +0.00	3.91	3.90	3.90	2,359
23 Aug 24	3.91000 -0.02	3.95	3.90	3.95	4,656
22 Aug 24	3.93000 -0.02	3.95	3.89	3.95	7,039
21 Aug 24	3.95000 +0.03	3.99	3.86	3.86	11,740
20 Aug 24	3.92000 -0.01	3.99	3.88	3.90	11,594
19 Aug 24	3.93000 +0.03	3.97	3.88	3.89	13,083
16 Aug 24	3.90000 -0.01	3.90	3.87	3.90	2,730
15 Aug 24	3.91000 -0.03	3.94	3.88	3.88	2,458
14 Aug 24	3.94000 +0.17	3.94	3.79	3.79	7,049
13 Aug 24	3.77000 -0.04	3.83	3.77	3.81	6,849
12 Aug 24	3.81000 +0.02	3.81	3.72	3.72	14,418
09 Aug 24	3.79000 +0.03	3.83	3.74	3.80	11,040
08 Aug 24	3.76000 -0.01	3.88	3.67	3.67	12,455
07 Aug 24	3.77000 +0.01	3.84	3.72	3.76	5,165
06 Aug 24	3.76000 +0.01	3.83	3.72	3.75	9,194
05 Aug 24	3.75000 -0.02	3.75	3.58	3.72	21,494
02 Aug 24	3.77000 -0.13	3.89	3.75	3.87	10,685
01 Aug 24	3.90000 -0.01	3.94	3.88	3.94	5,556
31 Jul 24	3.91000 +0.04	3.92	3.87	3.87	8,961
30 Jul 24	3.87000 -0.03	3.93	3.87	3.90	9,212
29 Jul 24	3.90000 +0.16	3.90	3.75	3.75	10,888
26 Jul 24	3.74000 +0.07	3.74	3.67	3.67	13,494
25 Jul 24	3.67000 +0.02	3.69	3.60	3.64	17,214
24 Jul 24	3.65000 +0.00	3.67	3.64	3.64	20,759
23 Jul 24	3.65000 +0.07	3.65	3.56	3.58	30,372
22 Jul 24	3.58000 +0.01	3.58	3.54	3.54	3,200
19 Jul 24	3.57000 -0.01	3.58	3.54	3.58	2,651
18 Jul 24	3.58000 +0.01	3.58	3.56	3.57	6,251
17 Jul 24	3.57000 -0.01	3.57	3.52	3.54	8,203
16 Jul 24	3.58000 +0.01	3.58	3.56	3.57	14,906
15 Jul 24	3.57000 +0.10	3.57	3.48	3.48	16,709
12 Jul 24	3.47000 +0.01	3.47	3.46	3.47	1,440
11 Jul 24	3.46000 +0.02	3.47	3.44	3.45	5,889
10 Jul 24	3.44000 +0.02	3.45	3.42	3.42	1,604
09 Jul 24	3.42000 -0.01	3.43	3.42	3.43	2,067
08 Jul 24	3.43000 -0.02	3.45	3.41	3.41	6,814
05 Jul 24	3.45000 -0.03	3.50	3.43	3.49	11,289
04 Jul 24	3.48000 +0.05	3.49	3.43	3.43	6,780
03 Jul 24	3.43000 +0.00	3.44	3.38	3.43	6,205
02 Jul 24	3.43000 +0.01	3.43	3.41	3.43	1,966
01 Jul 24	3.42000 -0.06	3.51	3.36	3.49	11,356
28 Jun 24	3.48000 -0.08	3.58	3.48	3.56	12,819
27 Jun 24	3.56000 -0.04	3.60	3.54	3.58	4,301
26 Jun 24	3.60000 +0.18	3.65	3.42	3.43	25,976
25 Jun 24	3.42000 -0.03	3.47	3.40	3.46	8,439
24 Jun 24	3.45000 +0.08	3.46	3.35	3.37	37,596
21 Jun 24	3.37000 +0.01	3.37	3.33	3.36	6,418
20 Jun 24	3.36000 -0.01	3.40	3.31	3.37	25,903
19 Jun 24	3.37000 +0.03	3.37	3.30	3.34	5,474
18 Jun 24	3.34000 +0.07	3.40	3.25	3.27	19,524
17 Jun 24	3.27000 -0.03	3.31	3.20	3.30	12,345
14 Jun 24	3.30000 -0.04	3.34	3.28	3.34	38,734
13 Jun 24	3.34000 -0.04	3.39	3.29	3.39	7,561
12 Jun 24	3.38000 +0.00	3.38	3.34	3.34	6,604
11 Jun 24	3.38000 +0.14	3.40	3.24	3.24	21,836
10 Jun 24	3.24000 -0.05	3.30	3.24	3.29	19,447
07 Jun 24	3.29000 +0.02	3.31	3.24	3.24	22,564
06 Jun 24	3.27000 +0.06	3.27	3.18	3.21	477,416
05 Jun 24	3.21000 -0.02	3.25	3.19	3.25	18,017
04 Jun 24	3.23000 +0.00	3.23	3.22	3.23	1,446
03 Jun 24	3.23000 +0.00	3.23	3.20	3.22	1,395
31 May 24	3.23000 +0.03	3.23	3.18	3.20	4,304
30 May 24	3.20000 -0.08	3.24	3.20	3.23	16,513
29 May 24	3.28000 +0.03	3.28	3.24	3.25	4,233
28 May 24	3.25000 +0.01	3.25	3.18	3.24	10,246
27 May 24	3.24000 -0.07	3.28	3.21	3.28	6,313
24 May 24	3.31000 -0.04	3.35	3.29	3.35	3,801
23 May 24	3.35000 +0.08	3.39	3.27	3.27	77,097
22 May 24	3.27000 +0.02	3.27	3.22	3.25	3,955
21 May 24	3.25000 +0.07	3.26	3.20	3.20	29,729
20 May 24	3.18000 -0.02	3.20	3.14	3.14	270,485
17 May 24	3.20000 +0.03	3.20	3.14	3.16	27,934
16 May 24	3.17000 +0.03	3.17	3.14	3.14	10,605
15 May 24	3.14000 +0.06	3.17	3.09	3.09	47,662
14 May 24	3.08000 -0.01	3.10	3.07	3.08	141,917
13 May 24	3.09000 -0.04	3.12	3.08	3.12	22,050
10 May 24	3.13000 +0.03	3.13	3.08	3.11	3,938
09 May 24	3.10000 -0.04	3.14	3.10	3.14	12,106
08 May 24	3.14000 +0.04	3.15	3.08	3.11	24,384
07 May 24	3.10000 +0.02	3.13	3.08	3.08	12,136
06 May 24	3.08000 -0.06	3.14	3.08	3.14	2,892
03 May 24	3.14000 -0.01	3.14	3.07	3.14	15,264
02 May 24	3.15000 +0.08	3.15	3.04	3.07	28,471
30 Apr 24	3.07000 -0.01	3.09	3.04	3.05	10,163
29 Apr 24	3.08000 +0.03	3.09	3.02	3.05	42,404
26 Apr 24	3.05000 +0.01	3.06	2.80	3.03	117,000
25 Apr 24	3.04000 -0.01	3.08	3.02	3.02	7,108
24 Apr 24	3.05000 +0.00	3.05	3.02	3.05	9,368
23 Apr 24	3.05000 +0.00	3.07	3.04	3.04	2,034
22 Apr 24	3.05000 +0.00	3.07	3.04	3.07	3,988
19 Apr 24	3.05000 +0.00	3.05	3.01	3.04	8,476
18 Apr 24	3.05000 +0.01	3.09	3.03	3.03	19,457
17 Apr 24	3.04000 -0.01	3.05	3.01	3.03	7,891
16 Apr 24	3.05000 -0.03	3.08	3.04	3.08	4,923
15 Apr 24	3.08000 -0.01	3.11	3.05	3.09	20,424
12 Apr 24	3.09000 +0.02	3.09	3.06	3.06	1,870
11 Apr 24	3.07000 +0.00	3.09	3.04	3.08	3,095
10 Apr 24	3.07000 -0.01	3.08	3.06	3.08	2,608
09 Apr 24	3.08000 -0.01	3.11	3.06	3.09	4,781
08 Apr 24	3.09000 +0.04	3.09	3.03	3.04	12,493
05 Apr 24	3.05000 -0.04	3.09	3.02	3.08	7,294
04 Apr 24	3.09000 +0.01	3.11	3.08	3.09	4,582
03 Apr 24	3.08000 +0.01	3.09	3.06	3.07	1,856
02 Apr 24	3.07000 -0.02	3.07	3.04	3.05	5,942
28 Mar 24	3.09000 +0.00	3.10	3.00	3.10	19,532
27 Mar 24	3.09000 +0.00	3.10	3.06	3.08	3,556
26 Mar 24	3.09000 +0.09	3.09	2.98	2.98	43,867
25 Mar 24	3.00000 -0.02	3.02	2.96	3.00	10,062
22 Mar 24	3.02000 -0.07	3.09	3.00	3.06	18,670
21 Mar 24	3.09000 -0.04	3.16	3.02	3.16	18,224
20 Mar 24	3.13000 +0.02	3.16	3.10	3.10	18,329
19 Mar 24	3.11000 -0.03	3.15	3.06	3.14	12,660
18 Mar 24	3.14000 -0.02	3.17	3.14	3.17	9,093
15 Mar 24	3.16000 +0.04	3.16	3.11	3.12	10,217
14 Mar 24	3.12000 -0.02	3.13	3.06	3.13	11,866
13 Mar 24	3.14000 -0.03	3.16	3.10	3.16	7,134
12 Mar 24	3.17000 +0.02	3.17	3.12	3.15	8,567
11 Mar 24	3.15000 +0.06	3.15	3.06	3.08	17,006
08 Mar 24	3.09000 +0.00	3.09	3.04	3.08	4,180
07 Mar 24	3.09000 +0.03	3.09	3.00	3.02	20,257
06 Mar 24	3.06000 +0.00	3.09	3.02	3.07	8,011
05 Mar 24	3.06000 +0.06	3.06	2.98	3.00	18,715
04 Mar 24	3.00000 +0.00	3.03	2.98	2.98	10,175
01 Mar 24	3.00000 +0.03	3.00	2.95	2.96	13,438
29 Feb 24	2.97000 -0.01	2.98	2.96	2.98	9,813
28 Feb 24	2.98000 +0.02	2.98	2.93	2.96	7,891
27 Feb 24	2.96000 +0.00	2.96	2.91	2.96	14,810
26 Feb 24	2.96000 +0.01	2.97	2.89	2.89	25,344
23 Feb 24	2.95000 +0.02	2.96	2.89	2.96	1,810
22 Feb 24	2.93000 -0.02	2.98	2.85	2.98	10,565
21 Feb 24	2.95000 -0.07	3.05	2.94	3.05	10,215
20 Feb 24	3.02000 +0.02	3.10	2.96	3.03	25,135
19 Feb 24	3.00000 +0.06	3.00	2.94	2.95	63,520
16 Feb 24	2.94000 +0.09	2.94	2.84	2.85	10,300
15 Feb 24	2.85000 +0.01	2.86	2.82	2.84	10,345
14 Feb 24	2.84000 -0.03	2.86	2.84	2.86	2,192
13 Feb 24	2.87000 +0.04	2.87	2.83	2.83	4,215
12 Feb 24	2.83000 -0.04	2.87	2.83	2.87	4,606
09 Feb 24	2.87000 +0.00	2.87	2.84	2.86	2,192
08 Feb 24	2.87000 +0.01	2.87	2.84	2.86	5,953
07 Feb 24	2.86000 -0.01	2.90	2.84	2.84	3,486
06 Feb 24	2.87000 -0.01	2.88	2.80	2.88	12,973
05 Feb 24	2.88000 -0.05	2.92	2.87	2.92	7,674
02 Feb 24	2.93000 -0.01	2.95	2.90	2.91	2,893
01 Feb 24	2.94000 -0.04	2.98	2.94	2.98	2,759
31 Jan 24	2.98000 +0.14	2.98	2.85	2.85	23,254
30 Jan 24	2.84000 +0.03	2.85	2.82	2.82	22,711
29 Jan 24	2.81000 +0.01	2.82	2.79	2.80	4,620
26 Jan 24	2.80000 +0.04	2.80	2.73	2.75	13,549
25 Jan 24	2.76000 +0.03	2.76	2.70	2.73	5,202
24 Jan 24	2.73000 +0.00	2.76	2.72	2.74	4,638
23 Jan 24	2.73000 -0.06	2.79	2.73	2.79	7,261
22 Jan 24	2.79000 +0.01	2.79	2.76	2.78	1,003
19 Jan 24	2.78000 +0.01	2.80	2.74	2.79	12,118
18 Jan 24	2.77000 +0.04	2.77	2.68	2.73	30,499
17 Jan 24	2.73000 -0.01	2.74	2.73	2.74	1,568
16 Jan 24	2.74000 +0.01	2.74	2.72	2.73	6,164
15 Jan 24	2.73000 +0.01	2.73	2.71	2.72	1,153
12 Jan 24	2.72000 -0.01	2.73	2.70	2.73	1,584
11 Jan 24	2.73000 +0.00	2.73	2.70	2.72	4,869
10 Jan 24	2.73000 +0.05	2.73	2.68	2.69	10,745
09 Jan 24	2.68000 -0.06	2.74	2.67	2.74	7,446
08 Jan 24	2.74000 +0.01	2.74	2.67	2.74	13,835
05 Jan 24	2.73000 -0.01	2.74	2.72	2.74	3,391
04 Jan 24	2.74000 +0.03	2.74	2.68	2.72	11,612
03 Jan 24	2.71000 -0.02	2.72	2.70	2.72	2,510
02 Jan 24	2.73000 +0.03	2.73	2.70	2.72	7,371
29 Dec 23	2.70000 +0.02	2.71	2.68	2.68	8,822
28 Dec 23	2.68000 -0.03	2.74	2.68	2.70	16,807
27 Dec 23	2.71000 -0.01	2.73	2.71	2.73	3,814
22 Dec 23	2.72000 +0.02	2.72	2.69	2.71	39,685
21 Dec 23	2.70000 -0.01	2.71	2.68	2.71	128,762
20 Dec 23	2.71000 +0.06	2.71	2.64	2.65	55,197
19 Dec 23	2.65000 -0.03	2.70	2.65	2.70	61,160
18 Dec 23	2.68000 +0.01	2.70	2.65	2.66	7,816
15 Dec 23	2.67000 +0.02	2.69	2.61	2.66	12,914
14 Dec 23	2.65000 -0.04	2.71	2.62	2.70	24,233
13 Dec 23	2.69000 +0.00	2.70	2.57	2.70	37,415
12 Dec 23	2.69000 +0.00	2.71	2.68	2.70	9,024
11 Dec 23	2.69000 -0.01	2.70	2.66	2.70	3,238
08 Dec 23	2.70000 +0.01	2.70	2.66	2.70	5,587
07 Dec 23	2.69000 +0.04	2.69	2.64	2.66	13,360
06 Dec 23	2.65000 -0.03	2.70	2.61	2.69	16,835
05 Dec 23	2.68000 +0.04	2.68	2.59	2.63	34,199
04 Dec 23	2.64000 +0.04	2.64	2.56	2.62	13,426
01 Dec 23	2.60000 +0.03	2.60	2.53	2.58	19,773
30 Nov 23	2.57000 +0.04	2.57	2.45	2.54	18,795
29 Nov 23	2.53000 -0.06	2.59	2.49	2.58	18,781
28 Nov 23	2.59000 +0.00	2.59	2.53	2.57	9,151
27 Nov 23	2.59000 +0.01	2.59	2.55	2.58	6,550
24 Nov 23	2.58000 +0.05	2.58	2.52	2.52	24,635
23 Nov 23	2.53000 +0.00	2.53	2.52	2.52	1,037
22 Nov 23	2.53000 +0.00	2.53	2.50	2.52	3,626
21 Nov 23	2.53000 +0.05	2.53	2.48	2.50	11,681
20 Nov 23	2.48000 +0.04	2.50	2.42	2.43	7,964
17 Nov 23	2.44000 -0.05	2.49	2.43	2.49	9,286
16 Nov 23	2.49000 +0.03	2.49	2.47	2.48	5,060
15 Nov 23	2.46000 +0.00	2.49	2.43	2.45	7,430
14 Nov 23	2.46000 +0.07	2.46	2.38	2.38	9,740
13 Nov 23	2.39000 -0.06	2.45	2.39	2.43	2,040
10 Nov 23	2.45000 +0.01	2.45	2.38	2.39	7,404
09 Nov 23	2.44000 +0.03	2.45	2.40	2.41	3,137
08 Nov 23	2.41000 +0.04	2.41	2.36	2.37	5,933
07 Nov 23	2.37000 -0.03	2.40	2.35	2.40	8,624
06 Nov 23	2.40000 -0.02	2.44	2.38	2.38	6,919
03 Nov 23	2.42000 -0.01	2.44	2.42	2.44	787
02 Nov 23	2.43000 +0.03	2.43	2.34	2.40	26,908
01 Nov 23	2.40000 +0.00	2.41	2.39	2.40	20,094
31 Oct 23	2.40000 +0.02	2.40	2.38	2.38	3,423
30 Oct 23	2.38000 -0.02	2.40	2.38	2.38	3,646
27 Oct 23	2.40000 -0.09	2.47	2.35	2.47	31,778
26 Oct 23	2.49000 -0.01	2.55	2.49	2.55	3,594
25 Oct 23	2.50000 -0.04	2.55	2.50	2.55	2,535
24 Oct 23	2.54000 +0.00	2.56	2.53	2.53	2,299
23 Oct 23	2.54000 +0.04	2.57	2.52	2.52	18,915
20 Oct 23	2.50000 +0.00	2.54	2.45	2.53	16,848
19 Oct 23	2.50000 +0.02	2.52	2.47	2.48	18,356
18 Oct 23	2.48000 +0.03	2.48	2.44	2.45	19,994
17 Oct 23	2.45000 +0.00	2.45	2.42	2.42	6,670
16 Oct 23	2.45000 +0.01	2.45	2.42	2.44	2,048
13 Oct 23	2.44000 +0.04	2.44	2.38	2.40	26,208
12 Oct 23	2.40000 +0.00	2.41	2.40	2.40	2,871
11 Oct 23	2.40000 -0.05	2.44	2.39	2.44	7,477
10 Oct 23	2.45000 +0.02	2.45	2.41	2.43	7,151
09 Oct 23	2.43000 +0.03	2.44	2.35	2.36	14,540
06 Oct 23	2.40000 +0.01	2.44	2.35	2.44	23,823
05 Oct 23	2.39000 +0.00	2.46	2.39	2.39	8,494
04 Oct 23	2.39000 -0.04	2.45	2.37	2.43	7,010
03 Oct 23	2.43000 -0.06	2.48	2.38	2.48	21,155
02 Oct 23	2.49000 +0.12	2.49	2.35	2.36	29,695
29 Sep 23	2.37000 -0.01	2.38	2.32	2.38	5,201
28 Sep 23	2.38000 -0.04	2.42	2.31	2.42	7,712
27 Sep 23	2.42000 +0.03	2.42	2.36	2.36	7,678
26 Sep 23	2.39000 -0.01	2.40	2.34	2.39	6,368
25 Sep 23	2.40000 -0.02	2.42	2.34	2.42	33,126
22 Sep 23	2.42000 +0.04	2.42	2.35	2.38	13,048
21 Sep 23	2.38000 -0.04	2.42	2.38	2.41	1,122
20 Sep 23	2.42000 +0.07	2.42	2.34	2.35	8,586
19 Sep 23	2.35000 -0.08	2.42	2.34	2.42	7,081
18 Sep 23	2.43000 +0.01	2.43	2.37	2.43	9,353
15 Sep 23	2.42000 -0.01	2.43	2.40	2.42	1,720
14 Sep 23	2.43000 +0.02	2.43	2.35	2.41	10,371
13 Sep 23	2.41000 +0.00	2.42	2.40	2.40	2,904
12 Sep 23	2.41000 +0.03	2.42	2.38	2.38	22,294
11 Sep 23	2.38000 -0.03	2.41	2.38	2.41	718
08 Sep 23	2.41000 +0.01	2.41	2.36	2.41	3,420
07 Sep 23	2.40000 -0.01	2.41	2.39	2.40	18,079
06 Sep 23	2.41000 +0.08	2.41	2.25	2.34	21,609
05 Sep 23	2.33000 +0.04	2.34	2.29	2.29	46,086
04 Sep 23	2.29000 -0.15	2.45	2.29	2.42	64,396
01 Sep 23	2.44000 +0.00	2.44	2.39	2.44	6,235
31 Aug 23	2.44000 +0.04	2.47	2.43	2.47	21,090
30 Aug 23	2.40000 +0.00	2.40	2.35	2.39	4,889
29 Aug 23	2.40000 +0.03	2.40	2.35	2.37	8,502
28 Aug 23	2.37000 -0.02	2.39	2.37	2.39	1,709
25 Aug 23	2.39000 +0.06	2.39	2.33	2.33	20,604
24 Aug 23	2.33000 -0.04	2.37	2.33	2.37	5,981
23 Aug 23	2.37000 -0.01	2.38	2.35	2.38	2,746
22 Aug 23	2.38000 +0.00	2.40	2.37	2.40	4,689
21 Aug 23	2.38000 +0.01	2.39	2.35	2.37	16,469
18 Aug 23	2.37000 +0.00	2.40	2.35	2.38	3,757
17 Aug 23	2.37000 +0.01	2.40	2.26	2.36	27,067
16 Aug 23	2.36000 +0.00	2.36	2.32	2.36	23,156
15 Aug 23	2.36000 +0.01	2.36	2.35	2.35	671
14 Aug 23	2.35000 +0.01	2.36	2.26	2.33	40,676
11 Aug 23	2.34000 -0.02	2.36	2.34	2.35	3,052
10 Aug 23	2.36000 +0.01	2.36	2.33	2.35	12,682
09 Aug 23	2.35000 +0.00	2.36	2.35	2.35	2,474
08 Aug 23	2.35000 +0.00	2.36	2.32	2.35	9,600
07 Aug 23	2.35000 +0.00	2.38	2.33	2.38	4,840
04 Aug 23	2.35000 +0.00	2.37	2.35	2.36	1,838
03 Aug 23	2.35000 -0.02	2.38	2.32	2.38	5,605
02 Aug 23	2.37000 +0.03	2.38	2.32	2.37	16,827
01 Aug 23	2.34000 -0.03	2.37	2.34	2.36	1,769
31 Jul 23	2.37000 +0.02	2.37	2.32	2.34	19,453
28 Jul 23	2.35000 -0.02	2.36	2.33	2.36	3,144
27 Jul 23	2.37000 +0.03	2.37	2.34	2.34	18,693
26 Jul 23	2.34000 -0.01	2.36	2.34	2.36	2,253
25 Jul 23	2.35000 -0.01	2.36	2.35	2.36	60
24 Jul 23	2.36000 +0.00	2.36	2.35	2.35	775
21 Jul 23	2.36000 +0.00	2.36	2.35	2.36	2,046
20 Jul 23	2.36000 +0.03	2.36	2.32	2.33	6,131
19 Jul 23	2.33000 +0.00	2.33	2.31	2.33	6,316
18 Jul 23	2.33000 -0.03	2.37	2.33	2.37	1,742
17 Jul 23	2.36000 -0.02	2.38	2.33	2.38	6,679
14 Jul 23	2.38000 +0.00	2.38	2.36	2.38	1,233
13 Jul 23	2.38000 +0.14	2.38	2.26	2.26	35,730
12 Jul 23	2.24000 -0.01	2.26	2.23	2.25	2,376
11 Jul 23	2.25000 +0.02	2.25	2.23	2.23	2,783
10 Jul 23	2.23000 -0.02	2.25	2.22	2.25	16,938
07 Jul 23	2.25000 +0.03	2.25	2.22	2.23	310,651
06 Jul 23	2.22000 +0.02	2.27	2.17	2.19	24,041
05 Jul 23	2.20000 -0.04	2.24	2.17	2.23	21,277
04 Jul 23	2.24000 +0.06	2.24	2.17	2.20	14,972
03 Jul 23	2.18000 -0.04	2.23	2.17	2.22	23,224
30 Jun 23	2.22000 -0.03	2.26	2.20	2.26	16,923
29 Jun 23	2.25000 -0.04	2.31	2.21	2.29	35,922
28 Jun 23	2.29000 -0.01	2.32	2.24	2.30	23,444
27 Jun 23	2.30000 +0.02	2.30	2.23	2.27	18,819
26 Jun 23	2.28000 +0.05	2.28	2.21	2.23	16,215
23 Jun 23	2.23000 +0.04	2.23	2.18	2.20	23,125
22 Jun 23	2.19000 -0.03	2.24	2.15	2.22	51,503
21 Jun 23	2.22000 +0.03	2.23	2.17	2.23	14,612
20 Jun 23	2.19000 +0.03	2.21	2.16	2.16	25,060
19 Jun 23	2.16000 +0.00	2.17	2.15	2.16	2,587
16 Jun 23	2.16000 -0.02	2.19	2.15	2.17	3,603
15 Jun 23	2.18000 +0.01	2.18	2.15	2.18	1,715
14 Jun 23	2.17000 +0.04	2.17	2.10	2.16	38,402
13 Jun 23	2.13000 -0.04	2.19	2.10	2.19	24,536
12 Jun 23	2.17000 -0.07	2.22	2.16	2.22	21,245
09 Jun 23	2.24000 +0.03	2.25	2.19	2.22	24,137
08 Jun 23	2.21000 -0.04	2.22	2.21	2.22	8,060
07 Jun 23	2.25000 -0.04	2.29	2.24	2.29	10,136
06 Jun 23	2.29000 +0.04	2.29	2.23	2.24	13,854
05 Jun 23	2.25000 +0.00	2.25	2.21	2.25	10,171
02 Jun 23	2.25000 +0.05	2.27	2.20	2.20	22,659
01 Jun 23	2.20000 +0.05	2.20	2.14	2.14	26,284
31 May 23	2.15000 -0.03	2.15	2.10	2.10	17,411
30 May 23	2.18000 +0.02	2.18	2.14	2.16	13,395
29 May 23	2.16000 -0.01	2.17	2.14	2.17	2,949
26 May 23	2.17000 +0.01	2.17	2.10	2.16	24,546
25 May 23	2.16000 +0.04	2.16	2.12	2.12	4,152
24 May 23	2.12000 -0.03	2.16	2.12	2.15	4,996
23 May 23	2.15000 +0.01	2.15	2.08	2.15	17,417
22 May 23	2.14000 +0.01	2.14	2.12	2.13	8,769
19 May 23	2.13000 -0.01	2.18	2.13	2.14	9,044
18 May 23	2.14000 -0.02	2.19	2.14	2.17	3,791
17 May 23	2.16000 -0.03	2.19	2.16	2.19	4,261
16 May 23	2.19000 +0.02	2.20	2.13	2.17	25,279
15 May 23	2.17000 -0.01	2.18	2.11	2.18	22,959
12 May 23	2.18000 -0.01	2.20	2.11	2.19	16,546
11 May 23	2.19000 +0.07	2.19	2.11	2.12	19,562
10 May 23	2.12000 +0.03	2.12	2.05	2.09	36,579
09 May 23	2.09000 -0.05	2.14	2.08	2.14	16,551
08 May 23	2.14000 +0.01	2.15	2.09	2.14	20,430
05 May 23	2.13000 +0.00	2.16	2.13	2.14	2,815
04 May 23	2.13000 +0.02	2.15	2.06	2.13	17,207
03 May 23	2.11000 -0.07	2.18	2.10	2.17	19,272
02 May 23	2.18000 +0.01	2.19	2.13	2.19	18,372
28 Apr 23	2.17000 +0.04	2.18	2.13	2.17	26,451
27 Apr 23	2.13000 -0.01	2.18	2.13	2.15	2,628
26 Apr 23	2.14000 -0.02	2.18	2.13	2.15	18,411
25 Apr 23	2.16000 +0.00	2.19	2.15	2.19	3,200
24 Apr 23	2.16000 -0.02	2.19	2.15	2.18	3,610
21 Apr 23	2.18000 +0.02	2.18	2.15	2.17	7,832
20 Apr 23	2.16000 -0.02	2.20	2.14	2.20	11,857
19 Apr 23	2.18000 +0.02	2.20	2.16	2.16	4,103
18 Apr 23	2.16000 +0.00	2.20	2.13	2.16	19,055
17 Apr 23	2.16000 -0.05	2.21	2.16	2.17	16,409
14 Apr 23	2.21000 -0.04	2.26	2.15	2.24	32,697
13 Apr 23	2.25000 -0.02	2.32	2.25	2.27	14,012
12 Apr 23	2.27000 +0.00	2.28	2.26	2.27	2,966
11 Apr 23	2.27000 -0.01	2.30	2.25	2.29	13,356
06 Apr 23	2.28000 +0.00	2.29	2.25	2.28	24,479
05 Apr 23	2.28000 +0.02	2.28	2.24	2.24	4,811
04 Apr 23	2.26000 +0.01	2.28	2.24	2.26	4,136
03 Apr 23	2.25000 -0.04	2.29	2.24	2.29	6,960
31 Mar 23	2.29000 +0.05	2.29	2.21	2.24	28,272
30 Mar 23	2.24000 +0.01	2.27	2.21	2.23	73,569
29 Mar 23	2.23000 +0.01	2.27	2.22	2.23	7,580
28 Mar 23	2.22000 -0.01	2.26	2.16	2.26	26,101
27 Mar 23	2.23000 +0.05	2.30	2.14	2.30	86,101
24 Mar 23	2.18000 -0.09	2.27	2.13	2.27	20,588
23 Mar 23	2.27000 +0.00	2.28	2.24	2.27	5,655
22 Mar 23	2.27000 +0.06	2.28	2.20	2.21	15,137
21 Mar 23	2.21000 +0.05	2.21	2.15	2.16	20,011
20 Mar 23	2.16000 +0.02	2.18	2.14	2.14	13,929
17 Mar 23	2.14000 +0.00	2.16	2.13	2.15	8,583
16 Mar 23	2.14000 -0.01	2.16	2.10	2.15	22,466
15 Mar 23	2.15000 +0.03	2.17	2.12	2.13	4,816
14 Mar 23	2.12000 -0.04	2.15	2.06	2.14	10,678
13 Mar 23	2.16000 -0.05	2.20	2.12	2.20	25,017
10 Mar 23	2.21000 -0.02	2.24	2.17	2.24	9,709
09 Mar 23	2.23000 +0.01	2.23	2.21	2.22	1,497
08 Mar 23	2.22000 +0.03	2.23	2.18	2.19	8,910
07 Mar 23	2.19000 -0.03	2.23	2.17	2.23	17,434
06 Mar 23	2.22000 +0.04	2.24	2.17	2.20	13,285
03 Mar 23	2.18000 -0.07	2.24	2.15	2.23	35,511
02 Mar 23	2.25000 +0.04	2.25	2.20	2.21	4,613
01 Mar 23	2.21000 -0.10	2.31	2.17	2.31	35,356
28 Feb 23	2.31000 +0.00	2.37	2.29	2.32	9,811
27 Feb 23	2.31000 -0.04	2.38	2.28	2.33	19,025
24 Feb 23	2.35000 +0.02	2.38	2.27	2.33	16,649
23 Feb 23	2.33000 +0.03	2.40	2.25	2.31	60,114
22 Feb 23	2.30000 +0.04	2.35	2.24	2.26	42,792
21 Feb 23	2.26000 +0.06	2.30	2.23	2.23	18,098
20 Feb 23	2.20000 -0.03	2.35	2.20	2.28	37,078
17 Feb 23	2.23000 -0.02	2.26	2.19	2.25	28,290
16 Feb 23	2.25000 +0.03	2.31	2.20	2.23	39,633
15 Feb 23	2.22000 +0.08	2.23	2.15	2.15	12,525
14 Feb 23	2.14000 -0.06	2.22	2.14	2.22	11,582
13 Feb 23	2.20000 +0.01	2.20	2.17	2.19	5,266
10 Feb 23	2.19000 +0.01	2.19	2.16	2.19	6,992
09 Feb 23	2.18000 -0.04	2.25	2.17	2.23	40,527
08 Feb 23	2.22000 -0.03	2.26	2.18	2.23	35,898
07 Feb 23	2.25000 +0.03	2.26	2.15	2.23	46,108
06 Feb 23	2.22000 -0.02	2.24	2.20	2.23	16,242
03 Feb 23	2.24000 +0.00	2.24	2.15	2.24	12,881
02 Feb 23	2.24000 +0.07	2.25	2.15	2.18	27,166
01 Feb 23	2.17000 +0.04	2.18	2.15	2.18	2,241
31 Jan 23	2.13000 -0.07	2.20	2.10	2.17	21,352
30 Jan 23	2.20000 +0.01	2.20	2.17	2.17	2,934
27 Jan 23	2.19000 +0.03	2.19	2.16	2.17	1,375
26 Jan 23	2.16000 -0.02	2.18	2.15	2.18	3,257
25 Jan 23	2.18000 -0.01	2.19	2.17	2.18	2,417
24 Jan 23	2.19000 +0.08	2.20	2.12	2.12	7,060
23 Jan 23	2.11000 -0.04	2.15	2.09	2.15	31,307
20 Jan 23	2.15000 +0.00	2.17	2.12	2.16	8,188
19 Jan 23	2.15000 -0.02	2.17	2.13	2.15	5,480
18 Jan 23	2.17000 -0.01	2.18	2.14	2.16	9,585
17 Jan 23	2.18000 -0.02	2.22	2.12	2.18	26,897
16 Jan 23	2.20000 +0.00	2.24	2.18	2.23	11,162
13 Jan 23	2.20000 -0.05	2.24	2.19	2.20	30,998
12 Jan 23	2.25000 +0.00	2.26	2.22	2.25	4,716
11 Jan 23	2.25000 +0.00	2.27	2.23	2.26	10,538
10 Jan 23	2.25000 +0.03	2.27	2.22	2.25	9,267
09 Jan 23	2.22000 -0.07	2.29	2.22	2.29	7,209
06 Jan 23	2.29000 +0.07	2.29	2.22	2.23	12,778
05 Jan 23	2.22000 -0.02	2.24	2.20	2.22	11,489
04 Jan 23	2.24000 +0.00	2.24	2.21	2.23	13,023
03 Jan 23	2.24000 -0.04	2.28	2.23	2.25	10,632
02 Jan 23	2.28000 +0.05	2.30	2.24	2.25	18,897
30 Dec 22	2.23000 -0.02	2.26	2.19	2.25	29,110
29 Dec 22	2.25000 -0.03	2.27	2.23	2.27	1,441
28 Dec 22	2.28000 +0.03	2.28	2.24	2.25	2,302
27 Dec 22	2.25000 +0.01	2.30	2.19	2.26	16,557
23 Dec 22	2.24000 +0.02	2.25	2.18	2.22	21,379
22 Dec 22	2.22000 +0.02	2.26	2.20	2.20	2,421
21 Dec 22	2.20000 -0.02	2.26	2.20	2.22	5,268
20 Dec 22	2.22000 -0.02	2.26	2.21	2.22	12,022
19 Dec 22	2.24000 +0.01	2.29	2.23	2.23	3,336
16 Dec 22	2.23000 -0.03	2.28	2.22	2.26	6,427
15 Dec 22	2.26000 +0.01	2.26	2.24	2.26	7,628
14 Dec 22	2.25000 -0.02	2.28	2.25	2.28	577
13 Dec 22	2.27000 +0.01	2.30	2.26	2.26	3,617
12 Dec 22	2.26000 -0.04	2.29	2.24	2.29	5,929
09 Dec 22	2.30000 +0.04	2.30	2.22	2.24	9,746
08 Dec 22	2.26000 -0.02	2.28	2.21	2.28	13,176
07 Dec 22	2.28000 -0.03	2.31	2.22	2.31	12,538
06 Dec 22	2.31000 +0.02	2.31	2.22	2.28	6,394
05 Dec 22	2.29000 +0.00	2.30	2.22	2.24	8,381
02 Dec 22	2.29000 +0.01	2.29	2.23	2.23	8,828
01 Dec 22	2.28000 -0.03	2.30	2.26	2.30	4,554
30 Nov 22	2.31000 +0.05	2.32	2.28	2.32	4,755
29 Nov 22	2.26000 -0.04	2.34	2.26	2.34	15,339
28 Nov 22	2.30000 +0.03	2.34	2.27	2.32	7,480
25 Nov 22	2.27000 -0.03	2.31	2.27	2.31	7,336
24 Nov 22	2.30000 +0.00	2.35	2.30	2.32	14,413
23 Nov 22	2.30000 +0.01	2.35	2.29	2.29	12,397
22 Nov 22	2.29000 +0.03	2.30	2.26	2.27	1,745
21 Nov 22	2.26000 +0.01	2.30	2.25	2.30	1,639
18 Nov 22	2.25000 -0.10	2.32	2.23	2.30	15,936
17 Nov 22	2.35000 -0.03	2.36	2.18	2.34	14,984
16 Nov 22	2.38000 +0.07	2.38	2.18	2.31	33,794
15 Nov 22	2.31000 -0.06	2.39	2.31	2.33	4,108
14 Nov 22	2.37000 +0.02	2.37	2.33	2.33	1,210
11 Nov 22	2.35000 -0.04	2.39	2.34	2.36	1,674
10 Nov 22	2.39000 +0.01	2.39	2.30	2.36	12,595
09 Nov 22	2.38000 -0.01	2.38	2.32	2.38	10,062
08 Nov 22	2.39000 +0.03	2.39	2.33	2.37	2,349
07 Nov 22	2.36000 -0.03	2.40	2.32	2.40	4,791
04 Nov 22	2.39000 +0.02	2.39	2.35	2.37	4,441
03 Nov 22	2.37000 -0.04	2.43	2.35	2.43	2,114
02 Nov 22	2.41000 +0.00	2.44	2.29	2.40	17,203
01 Nov 22	2.41000 +0.00	2.50	2.31	2.45	18,334
31 Oct 22	2.41000 +0.11	2.43	2.25	2.30	25,563
28 Oct 22	2.30000 +0.05	2.32	2.19	2.24	29,213
27 Oct 22	2.25000 +0.01	2.28	2.22	2.28	2,282
26 Oct 22	2.24000 -0.04	2.31	2.20	2.30	14,209
25 Oct 22	2.28000 +0.01	2.31	2.22	2.30	7,874
24 Oct 22	2.27000 -0.01	2.28	2.19	2.28	11,575
21 Oct 22	2.28000 +0.06	2.28	2.20	2.26	2,247
20 Oct 22	2.22000 -0.03	2.28	2.22	2.28	9,382
19 Oct 22	2.25000 -0.05	2.30	2.25	2.28	3,293
18 Oct 22	2.30000 -0.02	2.32	2.22	2.32	4,482
17 Oct 22	2.32000 +0.00	2.32	2.21	2.25	14,702
14 Oct 22	2.32000 +0.17	2.32	2.14	2.15	9,278
13 Oct 22	2.15000 +0.02	2.15	2.09	2.10	12,191
12 Oct 22	2.13000 -0.01	2.13	2.06	2.10	8,903
11 Oct 22	2.14000 +0.00	2.15	2.10	2.15	1,413
10 Oct 22	2.14000 -0.03	2.16	2.06	2.12	14,565
07 Oct 22	2.17000 -0.04	2.32	2.14	2.20	22,005
06 Oct 22	2.21000 +0.00	2.22	2.14	2.18	2,271
05 Oct 22	2.21000 +0.01	2.21	2.18	2.20	4,575
04 Oct 22	2.20000 +0.01	2.21	2.13	2.18	7,720
03 Oct 22	2.19000 -0.03	2.23	2.17	2.18	2,720
30 Sep 22	2.22000 +0.07	2.22	2.12	2.12	7,631
29 Sep 22	2.15000 -0.18	2.30	2.06	2.28	35,162
28 Sep 22	2.33000 -0.02	2.39	2.26	2.39	21,108
27 Sep 22	2.35000 -0.06	2.44	2.34	2.41	14,254
26 Sep 22	2.41000 +0.09	2.47	2.30	2.30	11,924
23 Sep 22	2.32000 -0.06	2.38	2.32	2.35	17,933
22 Sep 22	2.38000 +0.00	2.38	2.34	2.38	4,666
21 Sep 22	2.38000 +0.00	2.48	2.31	2.38	26,988
20 Sep 22	2.38000 -0.05	2.47	2.25	2.36	67,824
19 Sep 22	2.43000 -0.07	2.49	2.38	2.49	8,234
16 Sep 22	2.50000 -0.01	2.51	2.43	2.51	6,452
15 Sep 22	2.51000 +0.11	2.51	2.36	2.37	15,641
14 Sep 22	2.40000 -0.06	2.45	2.34	2.45	77,158
13 Sep 22	2.46000 -0.07	2.57	2.46	2.55	43,821
12 Sep 22	2.53000 -0.07	2.62	2.50	2.62	33,853
09 Sep 22	2.60000 +0.10	2.60	2.49	2.50	28,004
08 Sep 22	2.50000 +0.00	2.58	2.50	2.50	18,278
07 Sep 22	2.50000 -0.15	2.65	2.46	2.65	99,093
06 Sep 22	2.65000 +0.06	2.65	2.58	2.60	17,690
05 Sep 22	2.59000 +0.01	2.64	2.56	2.64	24,154
02 Sep 22	2.58000 +0.02	2.67	2.58	2.67	15,139
01 Sep 22	2.56000 +0.00	2.70	2.53	2.56	55,303
31 Aug 22	2.56000 +0.00	2.65	2.56	2.63	35,832
30 Aug 22	2.56000 +0.02	2.65	2.55	2.57	36,444
29 Aug 22	2.54000 -0.06	2.59	2.52	2.56	18,103
26 Aug 22	2.60000 -0.03	2.61	2.55	2.61	6,854
25 Aug 22	2.63000 +0.12	2.63	2.43	2.48	62,830
24 Aug 22	2.51000 -0.14	2.66	2.51	2.66	33,828
23 Aug 22	2.65000 +0.12	2.74	2.52	2.52	49,426
22 Aug 22	2.53000 -0.10	2.62	2.51	2.62	39,264
19 Aug 22	2.63000 -0.10	2.69	2.61	2.69	53,489
18 Aug 22	2.73000 -0.07	2.76	2.62	2.74	47,329
17 Aug 22	2.80000 +0.46	2.81	2.32	2.33	282,192
16 Aug 22	2.34000 -0.06	2.44	2.32	2.36	72,272
15 Aug 22	2.40000 -0.01	2.41	2.32	2.41	56,796
12 Aug 22	2.41000 +0.03	2.45	2.36	2.36	53,009
11 Aug 22	2.38000 -0.14	2.50	2.38	2.45	78,983
10 Aug 22	2.52000 +0.11	2.55	2.42	2.43	232,308
09 Aug 22	2.41000 -0.15	2.52	2.25	2.48	200,390
08 Aug 22	2.56000 +0.79	2.72	2.10	2.10	778,751
05 Aug 22	1.77000 +0.27	1.82	1.51	1.51	240,830
04 Aug 22	1.50000 +0.07	1.50	1.42	1.42	21,464
03 Aug 22	1.43500 +0.02	1.45	1.42	1.42	8,976
02 Aug 22	1.41500 +0.00	1.42	1.41	1.42	1,772
01 Aug 22	1.41500 -0.01	1.42	1.39	1.40	13,774
29 Jul 22	1.42500 +0.02	1.42	1.38	1.40	13,627
28 Jul 22	1.40500 -0.02	1.43	1.40	1.43	7,826
27 Jul 22	1.42500 +0.00	1.43	1.42	1.43	6,764
26 Jul 22	1.43000 +0.02	1.43	1.41	1.41	3,186
25 Jul 22	1.41000 -0.07	1.47	1.40	1.47	12,333
22 Jul 22	1.47500 +0.02	1.48	1.44	1.45	7,051
21 Jul 22	1.45000 -0.03	1.49	1.44	1.49	4,820
20 Jul 22	1.48500 -0.01	1.50	1.49	1.50	1,215
19 Jul 22	1.49500 +0.01	1.51	1.48	1.51	6,247
18 Jul 22	1.48500 +0.03	1.50	1.45	1.45	18,014
15 Jul 22	1.45000 -0.01	1.48	1.45	1.46	1,674
14 Jul 22	1.46000 -0.01	1.48	1.46	1.48	2,812
13 Jul 22	1.47500 -0.02	1.50	1.48	1.50	15,737
12 Jul 22	1.50000 +0.00	1.51	1.45	1.50	15,386
11 Jul 22	1.49500 +0.00	1.50	1.49	1.50	5,927
08 Jul 22	1.49000 +0.05	1.50	1.44	1.44	23,612
07 Jul 22	1.44000 -0.03	1.51	1.44	1.47	58,775
06 Jul 22	1.47000 +0.00	1.48	1.47	1.48	2,355
05 Jul 22	1.47500 +0.00	1.49	1.44	1.48	16,537
04 Jul 22	1.48000 +0.01	1.48	1.46	1.46	7,970
01 Jul 22	1.47000 +0.02	1.47	1.45	1.45	11,008
30 Jun 22	1.44500 -0.01	1.46	1.45	1.46	26,171
29 Jun 22	1.45500 +0.00	1.47	1.42	1.45	49,490
28 Jun 22	1.45000 +0.03	1.45	1.43	1.43	25,578
27 Jun 22	1.42000 +0.00	1.45	1.41	1.43	7,390
24 Jun 22	1.42500 -0.03	1.46	1.42	1.46	6,688
23 Jun 22	1.45000 +0.03	1.46	1.43	1.43	5,485
22 Jun 22	1.42500 +0.00	1.46	1.41	1.44	53,589
21 Jun 22	1.42500 +0.00	1.43	1.42	1.42	1,078
20 Jun 22	1.43000 +0.00	1.43	1.42	1.42	4,337
17 Jun 22	1.42500 +0.00	1.46	1.42	1.42	7,920
16 Jun 22	1.43000 +0.00	1.43	1.42	1.42	47,470
15 Jun 22	1.43000 +0.00	1.43	1.41	1.41	14,807
14 Jun 22	1.43000 +0.01	1.43	1.41	1.42	28,167
13 Jun 22	1.42000 +0.00	1.43	1.38	1.43	29,593
10 Jun 22	1.42000 +0.03	1.46	1.38	1.38	98,756
09 Jun 22	1.38500 -0.02	1.41	1.38	1.41	13,538
08 Jun 22	1.41000 -0.03	1.43	1.39	1.43	5,314
07 Jun 22	1.44000 +0.05	1.44	1.37	1.38	24,394
06 Jun 22	1.39000 +0.01	1.39	1.38	1.38	1,180
03 Jun 22	1.38000 +0.02	1.40	1.36	1.36	44,653
02 Jun 22	1.36000 -0.01	1.37	1.35	1.37	3,492
01 Jun 22	1.37000 +0.02	1.37	1.35	1.36	4,613
31 May 22	1.35000 +0.01	1.38	1.35	1.38	5,682
30 May 22	1.34000 -0.01	1.38	1.34	1.35	21,702
27 May 22	1.35000 +0.00	1.38	1.34	1.37	5,727
26 May 22	1.35000 +0.01	1.35	1.34	1.34	2,925
25 May 22	1.34000 -0.03	1.38	1.34	1.37	10,079
24 May 22	1.37000 +0.00	1.37	1.35	1.37	2,165
23 May 22	1.37000 +0.00	1.37	1.33	1.36	1,651
20 May 22	1.36500 +0.00	1.38	1.36	1.36	5,649
19 May 22	1.37000 +0.00	1.37	1.33	1.36	8,445
18 May 22	1.37000 +0.01	1.37	1.36	1.36	79
17 May 22	1.36000 -0.02	1.38	1.36	1.38	1,430
16 May 22	1.38000 +0.01	1.38	1.36	1.38	705
13 May 22	1.36500 -0.01	1.38	1.36	1.38	2,625
12 May 22	1.38000 +0.01	1.38	1.37	1.37	3,885
11 May 22	1.37000 +0.02	1.37	1.34	1.34	3,083
10 May 22	1.35000 +0.01	1.37	1.34	1.34	2,243
09 May 22	1.34000 +0.00	1.35	1.34	1.34	94
06 May 22	1.34000 -0.02	1.36	1.34	1.35	6,255
05 May 22	1.36000 -0.02	1.38	1.35	1.38	7,414
04 May 22	1.38000 +0.00	1.39	1.37	1.39	9,591
03 May 22	1.38500 +0.06	1.39	1.33	1.33	38,992
02 May 22	1.32500 +0.00	1.33	1.31	1.31	966
29 Apr 22	1.33000 +0.00	1.33	1.33	1.33	572
28 Apr 22	1.33000 +0.00	1.33	1.32	1.32	1,910
27 Apr 22	1.33000 +0.02	1.33	1.31	1.32	453
26 Apr 22	1.31000 -0.02	1.31	1.31	1.31	12
25 Apr 22	1.33000 +0.00	1.34	1.31	1.31	2,521
22 Apr 22	1.33000 +0.01	1.33	1.30	1.33	3,026
21 Apr 22	1.31500 +0.00	1.34	1.32	1.32	8,231
20 Apr 22	1.32000 +0.02	1.34	1.30	1.31	14,372
19 Apr 22	1.30000 +0.00	1.34	1.30	1.34	20,861
14 Apr 22	1.30000 +0.00	1.30	1.26	1.30	3,054
13 Apr 22	1.30000 +0.00	1.30	1.26	1.29	6,913
12 Apr 22	1.30000 +0.00	1.30	1.27	1.30	2,101
11 Apr 22	1.30000 +0.00	1.32	1.27	1.30	4,799
08 Apr 22	1.30000 -0.02	1.33	1.30	1.32	1,420
07 Apr 22	1.32000 -0.02	1.32	1.30	1.30	3,178
06 Apr 22	1.34000 +0.03	1.35	1.28	1.34	9,949
05 Apr 22	1.31000 +0.00	1.38	1.30	1.31	19,982
04 Apr 22	1.31000 +0.01	1.32	1.29	1.29	9,131
01 Apr 22	1.29500 +0.01	1.29	1.28	1.29	1,639
31 Mar 22	1.28500 +0.00	1.30	1.28	1.29	2,223
30 Mar 22	1.29000 +0.00	1.31	1.29	1.30	5,069
29 Mar 22	1.29500 +0.00	1.29	1.27	1.29	4,575
28 Mar 22	1.29500 -0.01	1.30	1.27	1.30	2,458
25 Mar 22	1.30500 +0.01	1.30	1.30	1.30	2,107
24 Mar 22	1.29000 -0.01	1.31	1.29	1.31	213
23 Mar 22	1.30000 +0.03	1.31	1.27	1.28	13,747
22 Mar 22	1.27000 -0.02	1.29	1.27	1.29	2,300
21 Mar 22	1.29000 +0.03	1.29	1.24	1.26	3,506
18 Mar 22	1.26000 +0.00	1.26	1.24	1.24	3,263
17 Mar 22	1.26000 +0.01	1.26	1.24	1.25	4,952
16 Mar 22	1.24500 +0.00	1.25	1.23	1.23	4,503
15 Mar 22	1.24500 +0.01	1.25	1.23	1.23	7,668
14 Mar 22	1.23000 +0.02	1.23	1.21	1.21	1,754
11 Mar 22	1.21000 +0.03	1.22	1.18	1.20	9,491
10 Mar 22	1.18500 -0.03	1.22	1.14	1.21	41,650
09 Mar 22	1.21000 +0.04	1.22	1.17	1.19	20,627
08 Mar 22	1.17500 +0.04	1.23	1.13	1.13	19,013
07 Mar 22	1.13000 -0.08	1.20	1.11	1.20	37,049
04 Mar 22	1.21000 -0.03	1.24	1.21	1.24	12,217
03 Mar 22	1.24000 -0.02	1.27	1.24	1.24	9,160
02 Mar 22	1.26000 -0.01	1.27	1.22	1.26	21,856
01 Mar 22	1.27000 -0.01	1.28	1.25	1.28	4,381
28 Feb 22	1.28500 +0.02	1.28	1.24	1.24	10,338
25 Feb 22	1.26000 +0.00	1.31	1.26	1.29	8,953
24 Feb 22	1.25500 -0.08	1.32	1.24	1.27	36,710
23 Feb 22	1.33500 +0.03	1.34	1.31	1.31	943
22 Feb 22	1.31000 +0.01	1.36	1.28	1.30	17,538
21 Feb 22	1.30000 -0.13	1.43	1.29	1.43	70,493
18 Feb 22	1.43000 +0.05	1.43	1.35	1.38	21,612
17 Feb 22	1.37500 +0.00	1.38	1.36	1.38	3,582
16 Feb 22	1.37000 +0.02	1.37	1.35	1.35	3,658
15 Feb 22	1.35000 +0.04	1.35	1.31	1.32	16,827
14 Feb 22	1.31000 -0.06	1.36	1.30	1.35	30,088
11 Feb 22	1.37000 -0.07	1.44	1.36	1.43	17,824
10 Feb 22	1.44000 +0.02	1.44	1.33	1.42	43,002
09 Feb 22	1.42000 +0.00	1.43	1.41	1.42	7,617
08 Feb 22	1.42000 +0.02	1.42	1.39	1.42	16,804
07 Feb 22	1.40000 +0.02	1.42	1.38	1.40	51,318
04 Feb 22	1.37500 +0.00	1.38	1.36	1.38	18,868
03 Feb 22	1.38000 +0.00	1.40	1.36	1.39	21,616
02 Feb 22	1.38000 -0.05	1.40	1.38	1.40	20,729
01 Feb 22	1.43000 +0.03	1.43	1.38	1.40	57,742
31 Jan 22	1.39500 -0.01	1.42	1.39	1.40	10,256
28 Jan 22	1.41000 +0.01	1.41	1.39	1.40	8,742
27 Jan 22	1.39500 -0.03	1.43	1.39	1.41	18,512
26 Jan 22	1.43000 +0.03	1.44	1.40	1.40	7,773
25 Jan 22	1.40000 +0.00	1.47	1.39	1.44	26,584
24 Jan 22	1.40000 -0.11	1.59	1.38	1.52	53,170
21 Jan 22	1.51000 -0.06	1.57	1.50	1.57	21,019
20 Jan 22	1.57000 +0.01	1.57	1.50	1.56	40,909
19 Jan 22	1.56000 +0.07	1.59	1.49	1.49	173,007
18 Jan 22	1.49000 -0.03	1.50	1.49	1.49	4,830
17 Jan 22	1.52000 +0.09	1.52	1.43	1.45	49,199
14 Jan 22	1.43000 -0.06	1.49	1.41	1.49	14,233
13 Jan 22	1.49000 +0.01	1.50	1.46	1.46	40,798
12 Jan 22	1.48000 +0.06	1.48	1.41	1.41	13,377
11 Jan 22	1.42000 +0.02	1.43	1.37	1.39	13,427
10 Jan 22	1.39500 -0.01	1.40	1.37	1.40	17,488
07 Jan 22	1.41000 -0.01	1.43	1.41	1.42	8,745
06 Jan 22	1.42500 +0.05	1.42	1.36	1.38	41,526
05 Jan 22	1.37000 +0.02	1.38	1.35	1.36	11,512
04 Jan 22	1.35000 +0.01	1.36	1.32	1.35	21,386
03 Jan 22	1.34000 +0.03	1.34	1.30	1.31	19,351
31 Dec 21	1.31000 +0.00	1.31	1.30	1.30	4,441
30 Dec 21	1.31000 -0.01	1.32	1.30	1.32	20,820
29 Dec 21	1.31500 +0.00	1.33	1.32	1.32	10,287
28 Dec 21	1.32000 +0.00	1.32	1.32	1.32	9,295
27 Dec 21	1.32000 -0.02	1.34	1.32	1.33	8,929
24 Dec 21	1.34000 +0.00	1.35	1.33	1.33	4,787
23 Dec 21	1.34500 +0.01	1.35	1.32	1.33	37,358
22 Dec 21	1.33000 +0.01	1.34	1.32	1.34	9,488
21 Dec 21	1.31500 -0.03	1.36	1.32	1.35	20,152
20 Dec 21	1.35000 +0.00	1.35	1.35	1.35	1,614
17 Dec 21	1.35000 -0.02	1.38	1.35	1.38	5,454
16 Dec 21	1.37500 +0.00	1.39	1.35	1.39	15,175
15 Dec 21	1.38000 +0.01	1.38	1.35	1.36	13,668
14 Dec 21	1.36500 +0.00	1.37	1.29	1.37	44,702
13 Dec 21	1.36500 +0.00	1.38	1.35	1.38	241,115
10 Dec 21	1.36000 +0.00	1.36	1.35	1.35	4,649
09 Dec 21	1.35500 -0.01	1.38	1.36	1.37	3,902
08 Dec 21	1.36500 +0.02	1.40	1.29	1.34	113,556
07 Dec 21	1.34000 +0.00	1.35	1.32	1.34	29,860
06 Dec 21	1.34000 +0.00	1.34	1.33	1.33	2,952
03 Dec 21	1.34000 +0.02	1.34	1.32	1.32	10,024
02 Dec 21	1.32000 +0.00	1.35	1.29	1.29	42,106
01 Dec 21	1.32000 -0.05	1.38	1.29	1.38	54,258
30 Nov 21	1.37500 -0.01	1.40	1.38	1.40	6,381
29 Nov 21	1.38500 -0.03	1.40	1.38	1.39	10,361
26 Nov 21	1.42000 +0.00	1.46	1.38	1.43	26,311
25 Nov 21	1.42000 +0.01	1.46	1.40	1.40	26,585
24 Nov 21	1.41000 +0.01	1.41	1.38	1.39	34,057
23 Nov 21	1.40000 +0.00	1.41	1.39	1.40	5,886
22 Nov 21	1.40500 +0.01	1.40	1.38	1.38	14,704
19 Nov 21	1.39500 -0.07	1.47	1.39	1.45	29,069
18 Nov 21	1.46000 +0.07	1.46	1.38	1.39	60,382
17 Nov 21	1.39500 -0.01	1.43	1.39	1.41	23,161
16 Nov 21	1.41000 +0.02	1.42	1.38	1.39	17,377
15 Nov 21	1.38500 +0.00	1.42	1.38	1.39	16,194
12 Nov 21	1.39000 -0.02	1.42	1.39	1.41	17,205
11 Nov 21	1.41000 +0.00	1.41	1.39	1.41	6,154
10 Nov 21	1.41000 +0.02	1.41	1.38	1.39	9,337
09 Nov 21	1.39000 -0.03	1.42	1.39	1.42	20,193
08 Nov 21	1.42000 +0.04	1.45	1.40	1.42	25,493
05 Nov 21	1.37500 -0.01	1.39	1.37	1.39	15,182
04 Nov 21	1.39000 +0.00	1.41	1.39	1.40	15,646
03 Nov 21	1.39500 -0.02	1.41	1.37	1.41	12,500
02 Nov 21	1.42000 -0.03	1.45	1.39	1.45	7,467
01 Nov 21	1.44500 +0.00	1.49	1.41	1.48	16,635
29 Oct 21	1.45000 +0.03	1.48	1.39	1.44	68,829
28 Oct 21	1.42000 +0.11	1.44	1.31	1.31	89,300
27 Oct 21	1.31000 +0.00	1.32	1.30	1.30	2,667
26 Oct 21	1.31000 -0.01	1.31	1.30	1.31	3,672
25 Oct 21	1.32000 +0.02	1.33	1.31	1.31	3,320
22 Oct 21	1.30000 +0.00	1.31	1.30	1.30	3,619
21 Oct 21	1.30000 -0.03	1.33	1.30	1.33	2,889
20 Oct 21	1.33000 +0.03	1.33	1.29	1.31	6,974
19 Oct 21	1.30500 +0.01	1.33	1.29	1.30	9,002
18 Oct 21	1.29500 -0.02	1.32	1.28	1.31	19,234
15 Oct 21	1.31500 +0.01	1.32	1.30	1.32	6,379
14 Oct 21	1.31000 -0.03	1.33	1.30	1.33	19,650
13 Oct 21	1.33500 +0.01	1.34	1.31	1.31	2,729
12 Oct 21	1.32500 +0.00	1.34	1.33	1.34	5,649
11 Oct 21	1.33000 +0.01	1.35	1.29	1.32	20,430
08 Oct 21	1.31500 +0.02	1.32	1.26	1.30	12,880
07 Oct 21	1.29500 +0.00	1.32	1.29	1.29	5,734
06 Oct 21	1.29000 -0.01	1.32	1.29	1.32	25,206
05 Oct 21	1.30500 -0.02	1.32	1.30	1.32	4,344
04 Oct 21	1.32000 +0.04	1.34	1.26	1.26	66,245
01 Oct 21	1.28000 -0.01	1.28	1.26	1.28	11,660
30 Sep 21	1.29000 +0.02	1.29	1.25	1.28	46,924
29 Sep 21	1.27000 +0.04	1.29	1.21	1.22	21,388
28 Sep 21	1.23000 +0.00	1.24	1.20	1.23	20,581
27 Sep 21	1.22500 +0.00	1.23	1.22	1.22	3,379
24 Sep 21	1.22000 +0.01	1.24	1.21	1.21	15,153
23 Sep 21	1.21000 -0.01	1.23	1.21	1.23	6,063
22 Sep 21	1.22500 +0.00	1.23	1.22	1.22	1,162
21 Sep 21	1.22000 +0.01	1.22	1.19	1.19	9,270
20 Sep 21	1.20500 -0.01	1.22	1.19	1.21	27,181
17 Sep 21	1.22000 -0.01	1.24	1.22	1.23	6,479
16 Sep 21	1.23000 -0.02	1.25	1.21	1.25	32,108
15 Sep 21	1.25500 +0.00	1.28	1.25	1.25	5,259
14 Sep 21	1.26000 -0.01	1.28	1.26	1.28	10,768
13 Sep 21	1.27500 +0.01	1.27	1.26	1.26	1,034
10 Sep 21	1.26500 -0.01	1.28	1.26	1.26	7,909
09 Sep 21	1.28000 +0.00	1.28	1.27	1.28	3,865
08 Sep 21	1.28000 +0.00	1.28	1.26	1.27	1,751
07 Sep 21	1.27500 +0.01	1.27	1.26	1.26	1,753
06 Sep 21	1.26500 +0.00	1.27	1.25	1.25	6,945
03 Sep 21	1.27000 -0.03	1.30	1.26	1.30	10,021
02 Sep 21	1.30000 +0.03	1.30	1.26	1.27	27,934
01 Sep 21	1.26500 +0.02	1.28	1.22	1.24	18,687
31 Aug 21	1.24000 +0.01	1.24	1.20	1.21	31,777
30 Aug 21	1.23000 +0.02	1.24	1.22	1.22	2,548
27 Aug 21	1.21000 -0.02	1.25	1.21	1.24	5,429
26 Aug 21	1.23500 +0.02	1.24	1.20	1.21	6,366
25 Aug 21	1.21000 -0.01	1.24	1.20	1.22	32,459
24 Aug 21	1.22000 +0.02	1.22	1.18	1.19	28,223
23 Aug 21	1.20000 +0.00	1.21	1.19	1.20	9,109
20 Aug 21	1.20000 +0.00	1.20	1.20	1.20	14,951
19 Aug 21	1.19500 -0.04	1.24	1.20	1.24	68,128
18 Aug 21	1.24000 +0.01	1.27	1.24	1.26	4,410
17 Aug 21	1.23000 -0.02	1.27	1.22	1.25	19,433
16 Aug 21	1.25000 -0.03	1.30	1.24	1.27	17,802
13 Aug 21	1.28500 +0.02	1.29	1.22	1.22	21,500
12 Aug 21	1.26500 +0.00	1.28	1.25	1.26	10,784
11 Aug 21	1.26500 +0.00	1.28	1.25	1.26	9,004
10 Aug 21	1.26000 -0.03	1.29	1.26	1.29	22,765
09 Aug 21	1.29000 +0.02	1.30	1.26	1.29	15,731
06 Aug 21	1.27000 -0.02	1.29	1.27	1.29	10,431
05 Aug 21	1.29500 +0.00	1.30	1.28	1.30	2,265
04 Aug 21	1.29500 +0.01	1.29	1.26	1.28	9,452
03 Aug 21	1.28000 +0.00	1.29	1.26	1.29	14,671
02 Aug 21	1.28000 -0.02	1.32	1.27	1.32	10,290
30 Jul 21	1.30000 -0.02	1.30	1.26	1.30	12,576
29 Jul 21	1.32000 +0.00	1.32	1.26	1.29	39,685
28 Jul 21	1.32000 -0.02	1.34	1.32	1.34	6,916
27 Jul 21	1.34500 +0.04	1.35	1.30	1.31	13,704
26 Jul 21	1.30500 -0.05	1.35	1.30	1.35	2,998
23 Jul 21	1.35000 +0.02	1.35	1.29	1.33	19,768
22 Jul 21	1.32500 +0.01	1.33	1.29	1.32	8,841
21 Jul 21	1.31500 +0.03	1.32	1.29	1.29	3,543
20 Jul 21	1.29000 -0.08	1.34	1.25	1.33	43,330
19 Jul 21	1.36500 +0.02	1.39	1.19	1.33	330,222
16 Jul 21	1.34500 +0.00	1.38	1.35	1.35	3,293
15 Jul 21	1.34000 -0.02	1.36	1.33	1.36	4,902
14 Jul 21	1.36000 -0.02	1.38	1.35	1.38	11,230
13 Jul 21	1.38500 -0.01	1.40	1.38	1.40	1,951
12 Jul 21	1.40000 +0.01	1.41	1.26	1.36	58,886
09 Jul 21	1.38500 +0.01	1.38	1.37	1.37	5,095
08 Jul 21	1.37500 -0.05	1.43	1.38	1.43	15,869
07 Jul 21	1.43000 +0.04	1.43	1.39	1.39	6,152
06 Jul 21	1.39000 +0.00	1.40	1.38	1.38	4,512
05 Jul 21	1.39500 +0.00	1.41	1.39	1.41	1,907
02 Jul 21	1.40000 +0.02	1.41	1.37	1.37	13,282
01 Jul 21	1.37500 -0.03	1.40	1.38	1.40	2,891
30 Jun 21	1.40500 +0.00	1.40	1.38	1.40	6,702
29 Jun 21	1.40000 +0.00	1.40	1.39	1.39	506
28 Jun 21	1.40500 +0.02	1.40	1.37	1.38	7,429
25 Jun 21	1.38000 +0.02	1.40	1.37	1.38	6,641
24 Jun 21	1.36000 -0.07	1.44	1.36	1.44	13,137
23 Jun 21	1.43000 -0.06	1.49	1.39	1.49	17,167
22 Jun 21	1.49000 +0.12	1.50	1.37	1.38	35,756
21 Jun 21	1.37000 -0.05	1.42	1.30	1.42	41,125
18 Jun 21	1.42500 +0.00	1.43	1.42	1.42	2,449
17 Jun 21	1.43000 -0.03	1.45	1.40	1.45	48,392
16 Jun 21	1.46000 +0.00	1.47	1.46	1.47	4,255
15 Jun 21	1.46500 -0.02	1.50	1.45	1.49	25,169
14 Jun 21	1.49000 -0.03	1.52	1.46	1.52	18,337
11 Jun 21	1.52000 +0.00	1.52	1.45	1.52	33,113
10 Jun 21	1.52000 +0.00	1.52	1.48	1.51	18,369
09 Jun 21	1.51500 +0.00	1.51	1.50	1.50	3,044
08 Jun 21	1.51500 +0.02	1.51	1.49	1.50	6,328
07 Jun 21	1.49000 -0.02	1.52	1.49	1.51	10,294
04 Jun 21	1.51500 +0.00	1.52	1.50	1.52	2,578
03 Jun 21	1.51000 +0.00	1.51	1.48	1.51	19,138
02 Jun 21	1.51000 -0.03	1.54	1.51	1.54	22,044
01 Jun 21	1.54000 -0.01	1.57	1.52	1.54	10,285
31 May 21	1.55000 +0.02	1.55	1.51	1.55	21,194
28 May 21	1.53000 +0.01	1.54	1.51	1.51	11,253
27 May 21	1.52000 +0.00	1.55	1.51	1.53	28,301
26 May 21	1.52000 -0.01	1.59	1.51	1.52	20,671
25 May 21	1.53500 -0.02	1.57	1.51	1.57	4,682
24 May 21	1.56000 -0.03	1.59	1.53	1.56	15,171
21 May 21	1.59000 +0.00	1.59	1.55	1.58	3,812
20 May 21	1.58500 +0.01	1.62	1.55	1.57	56,808
19 May 21	1.57000 -0.02	1.59	1.56	1.59	25,162
18 May 21	1.59000 +0.05	1.59	1.52	1.52	61,031
17 May 21	1.54000 +0.00	1.54	1.51	1.51	81,954
14 May 21	1.54000 +0.04	1.54	1.50	1.52	25,185
13 May 21	1.50000 -0.03	1.53	1.50	1.51	19,603
12 May 21	1.53000 +0.02	1.54	1.51	1.53	29,417
11 May 21	1.51000 -0.02	1.53	1.47	1.53	37,620
10 May 21	1.53000 +0.05	1.56	1.50	1.50	88,523
07 May 21	1.48000 +0.06	1.48	1.44	1.45	67,876
06 May 21	1.42000 +0.02	1.42	1.38	1.40	21,211
05 May 21	1.40000 -0.01	1.40	1.37	1.40	8,230
04 May 21	1.41000 +0.01	1.42	1.39	1.41	23,013
03 May 21	1.40000 +0.00	1.41	1.39	1.40	8,164
30 Apr 21	1.40000 -0.05	1.44	1.40	1.44	9,285
29 Apr 21	1.45000 +0.01	1.46	1.41	1.45	52,231
28 Apr 21	1.44000 +0.03	1.45	1.40	1.43	28,172
27 Apr 21	1.41000 +0.01	1.42	1.38	1.39	7,196
26 Apr 21	1.39500 +0.02	1.40	1.35	1.38	6,162
23 Apr 21	1.37000 -0.01	1.38	1.36	1.37	16,325
22 Apr 21	1.38000 +0.03	1.38	1.35	1.36	4,250
21 Apr 21	1.35000 +0.00	1.38	1.34	1.38	38,665
20 Apr 21	1.35000 -0.04	1.41	1.35	1.41	27,858
19 Apr 21	1.39000 -0.01	1.40	1.39	1.40	341
16 Apr 21	1.40000 +0.00	1.40	1.35	1.40	37,385
15 Apr 21	1.40000 +0.01	1.41	1.40	1.41	1,431
14 Apr 21	1.38500 -0.06	1.42	1.38	1.42	13,696
13 Apr 21	1.44500 +0.02	1.45	1.42	1.44	11,958
12 Apr 21	1.43000 -0.01	1.45	1.40	1.45	12,843
09 Apr 21	1.44000 +0.02	1.44	1.38	1.43	37,501
08 Apr 21	1.42000 +0.01	1.42	1.38	1.39	14,142
07 Apr 21	1.40500 +0.00	1.41	1.38	1.41	9,251
06 Apr 21	1.41000 +0.02	1.44	1.38	1.43	23,359
01 Apr 21	1.39000 +0.02	1.39	1.33	1.36	29,812
31 Mar 21	1.36600 +0.05	1.37	1.31	1.35	30,996
30 Mar 21	1.32000 +0.00	1.35	1.32	1.32	27,919
29 Mar 21	1.32000 -0.02	1.34	1.31	1.33	16,753
26 Mar 21	1.34000 +0.00	1.37	1.30	1.34	44,983
25 Mar 21	1.33600 -0.03	1.36	1.34	1.36	19,990
24 Mar 21	1.36600 +0.02	1.37	1.35	1.36	5,543
23 Mar 21	1.35000 -0.02	1.38	1.35	1.37	10,827
22 Mar 21	1.37200 -0.01	1.38	1.35	1.35	31,556
19 Mar 21	1.38400 +0.00	1.39	1.37	1.39	14,609
18 Mar 21	1.38800 -0.01	1.40	1.37	1.38	13,755
17 Mar 21	1.39600 +0.01	1.42	1.37	1.39	20,855
16 Mar 21	1.38200 -0.04	1.43	1.36	1.43	40,115
15 Mar 21	1.42000 -0.02	1.44	1.41	1.44	19,668
12 Mar 21	1.43800 +0.01	1.44	1.40	1.44	21,486
11 Mar 21	1.43000 -0.04	1.46	1.41	1.45	18,519
10 Mar 21	1.46800 +0.00	1.47	1.45	1.46	4,672
09 Mar 21	1.46800 +0.06	1.47	1.41	1.42	10,973
08 Mar 21	1.40400 -0.02	1.45	1.40	1.43	17,625
05 Mar 21	1.42600 -0.04	1.47	1.43	1.47	9,839
04 Mar 21	1.46400 +0.00	1.46	1.43	1.44	7,288
03 Mar 21	1.46000 +0.02	1.50	1.43	1.44	28,374
02 Mar 21	1.44000 -0.01	1.46	1.43	1.43	13,336
01 Mar 21	1.45400 +0.01	1.47	1.42	1.44	20,459
26 Feb 21	1.44800 -0.01	1.47	1.45	1.47	7,594
25 Feb 21	1.46000 -0.01	1.47	1.45	1.47	32,495
24 Feb 21	1.47400 -0.01	1.50	1.47	1.47	7,153
23 Feb 21	1.48000 -0.02	1.50	1.45	1.49	41,427
22 Feb 21	1.50000 -0.03	1.54	1.49	1.52	19,343
19 Feb 21	1.53000 +0.00	1.54	1.50	1.53	17,475
18 Feb 21	1.53000 +0.01	1.54	1.50	1.54	20,654
17 Feb 21	1.52000 -0.01	1.55	1.52	1.54	8,288
16 Feb 21	1.53200 -0.02	1.57	1.53	1.57	14,032
15 Feb 21	1.55200 +0.01	1.57	1.54	1.57	49,460
12 Feb 21	1.54400 +0.01	1.58	1.51	1.51	83,323
11 Feb 21	1.53000 +0.04	1.54	1.50	1.51	26,824
10 Feb 21	1.49000 -0.01	1.51	1.47	1.50	30,740
09 Feb 21	1.50000 +0.00	1.50	1.42	1.50	100,782
08 Feb 21	1.50000 -0.02	1.54	1.50	1.53	75,593
05 Feb 21	1.52400 -0.07	1.61	1.50	1.61	71,762
04 Feb 21	1.59000 -0.02	1.65	1.56	1.65	47,380
03 Feb 21	1.60600 +0.11	1.68	1.53	1.53	133,661
02 Feb 21	1.49800 +0.00	1.52	1.50	1.50	17,603
01 Feb 21	1.50000 -0.02	1.53	1.50	1.53	11,518
29 Jan 21	1.52000 +0.00	1.53	1.51	1.53	10,153
28 Jan 21	1.51800 -0.01	1.52	1.50	1.52	13,163
27 Jan 21	1.52800 +0.02	1.53	1.49	1.53	57,569
26 Jan 21	1.50600 +0.00	1.53	1.51	1.52	49,642
25 Jan 21	1.50200 -0.03	1.53	1.50	1.53	129,269
22 Jan 21	1.53000 +0.00	1.54	1.52	1.54	15,484
21 Jan 21	1.53000 -0.01	1.54	1.52	1.54	23,752
20 Jan 21	1.54000 +0.02	1.59	1.52	1.52	71,186
19 Jan 21	1.51800 -0.02	1.53	1.51	1.53	16,095
18 Jan 21	1.53800 -0.08	1.61	1.46	1.61	73,377
15 Jan 21	1.61400 -0.02	1.67	1.61	1.63	63,609
14 Jan 21	1.63800 +0.10	1.64	1.52	1.52	170,829
13 Jan 21	1.54000 +0.04	1.55	1.52	1.53	39,663
12 Jan 21	1.50200 -0.01	1.51	1.48	1.50	22,580
11 Jan 21	1.51000 +0.01	1.51	1.48	1.50	24,574
08 Jan 21	1.50200 -0.01	1.53	1.50	1.51	13,969
07 Jan 21	1.51000 +0.00	1.53	1.51	1.53	16,630
06 Jan 21	1.51000 +0.00	1.53	1.50	1.51	27,204
05 Jan 21	1.51000 +0.03	1.52	1.48	1.48	32,411
04 Jan 21	1.48400 +0.00	1.50	1.46	1.50	40,028
31 Dec 20	1.48400 -0.02	1.52	1.48	1.52	11,481
30 Dec 20	1.50000 -0.03	1.58	1.46	1.58	137,313
29 Dec 20	1.53000 +0.21	1.53	1.33	1.33	61,271
28 Dec 20	1.31600 +0.00	1.32	1.30	1.31	24,045
24 Dec 20	1.31600 -0.03	1.35	1.30	1.33	42,209
23 Dec 20	1.34200 -0.08	1.42	1.30	1.42	152,445
22 Dec 20	1.42400 +0.01	1.45	1.42	1.42	8,682
21 Dec 20	1.41000 -0.05	1.47	1.41	1.47	33,350
18 Dec 20	1.46000 -0.02	1.50	1.46	1.48	29,749
17 Dec 20	1.48000 +0.09	1.48	1.39	1.39	36,217
16 Dec 20	1.39000 +0.02	1.42	1.38	1.38	14,508
15 Dec 20	1.37000 +0.01	1.39	1.35	1.38	13,900
14 Dec 20	1.36400 +0.00	1.39	1.36	1.39	10,366
11 Dec 20	1.36000 -0.05	1.42	1.35	1.42	24,952
10 Dec 20	1.41400 -0.02	1.43	1.41	1.43	9,952
09 Dec 20	1.43400 +0.01	1.44	1.42	1.43	7,951
08 Dec 20	1.42200 +0.00	1.44	1.42	1.44	7,700
07 Dec 20	1.42200 -0.01	1.46	1.41	1.43	17,608
04 Dec 20	1.43200 -0.04	1.48	1.41	1.47	10,756
03 Dec 20	1.47000 +0.01	1.47	1.41	1.46	14,464
02 Dec 20	1.45800 +0.01	1.47	1.46	1.47	3,211
01 Dec 20	1.44600 -0.05	1.54	1.39	1.50	38,972
30 Nov 20	1.49400 -0.01	1.51	1.48	1.48	12,100
27 Nov 20	1.50000 +0.06	1.50	1.44	1.44	27,942
26 Nov 20	1.44000 +0.04	1.44	1.40	1.41	11,869
25 Nov 20	1.40000 -0.04	1.50	1.33	1.44	39,601
24 Nov 20	1.44000 +0.01	1.50	1.38	1.45	36,070
23 Nov 20	1.43000 +0.09	1.43	1.32	1.34	28,763
20 Nov 20	1.34000 +0.03	1.34	1.30	1.32	18,439
19 Nov 20	1.31000 +0.00	1.34	1.29	1.32	14,760
18 Nov 20	1.30600 -0.01	1.34	1.30	1.31	30,799
17 Nov 20	1.31400 +0.00	1.33	1.30	1.32	13,814
16 Nov 20	1.31600 -0.05	1.37	1.29	1.35	37,547
13 Nov 20	1.37000 +0.02	1.37	1.30	1.35	19,880
12 Nov 20	1.35000 -0.01	1.37	1.35	1.35	9,261
11 Nov 20	1.36000 +0.00	1.37	1.36	1.36	7,965
10 Nov 20	1.36400 +0.08	1.37	1.28	1.29	40,137
09 Nov 20	1.28800 +0.02	1.33	1.26	1.27	37,759
06 Nov 20	1.26400 +0.01	1.28	1.23	1.26	11,334
05 Nov 20	1.25800 -0.02	1.26	1.20	1.26	8,950
04 Nov 20	1.27800 +0.00	1.28	1.25	1.25	3,786
03 Nov 20	1.28000 -0.01	1.28	1.25	1.25	12,488
02 Nov 20	1.28600 -0.01	1.30	1.15	1.24	35,767
30 Oct 20	1.30000 +0.03	1.30	1.26	1.27	12,369
29 Oct 20	1.27400 +0.01	1.29	1.25	1.29	5,284
28 Oct 20	1.26600 -0.10	1.30	1.27	1.27	35,233
27 Oct 20	1.36600 -0.07	1.42	1.28	1.42	48,973
26 Oct 20	1.43800 +0.00	1.44	1.40	1.43	12,718
23 Oct 20	1.44000 -0.07	1.48	1.35	1.48	33,900
22 Oct 20	1.50600 -0.03	1.53	1.47	1.53	5,744
21 Oct 20	1.53200 +0.00	1.53	1.51	1.53	6,369
20 Oct 20	1.53000 +0.04	1.54	1.46	1.49	20,272
19 Oct 20	1.49200 -0.01	1.49	1.46	1.49	19,513
16 Oct 20	1.50000 +0.11	1.53	1.40	1.40	74,668
15 Oct 20	1.39200 -0.04	1.42	1.37	1.41	26,632
14 Oct 20	1.43600 +0.07	1.44	1.40	1.40	60,421
13 Oct 20	1.36200 -0.04	1.40	1.36	1.39	14,557
12 Oct 20	1.39800 +0.00	1.42	1.36	1.40	19,526
09 Oct 20	1.39800 -0.05	1.47	1.31	1.44	37,168
08 Oct 20	1.45000 +0.11	1.45	1.31	1.35	64,170
07 Oct 20	1.34000 +0.01	1.34	1.31	1.34	14,155
06 Oct 20	1.32800 +0.04	1.33	1.28	1.30	19,089
05 Oct 20	1.29000 -0.04	1.34	1.28	1.31	100,742
02 Oct 20	1.32800 -0.11	1.43	1.26	1.43	107,125
01 Oct 20	1.43600 +0.38	1.57	1.27	1.33	746,886
30 Sep 20	1.06000 +0.01	1.11	1.03	1.06	75,128
29 Sep 20	1.05400 -0.04	1.08	1.05	1.08	26,167
28 Sep 20	1.09000 +0.01	1.09	1.08	1.08	16,558
25 Sep 20	1.08200 -0.01	1.10	1.08	1.09	5,211
24 Sep 20	1.09000 +0.00	1.09	1.08	1.08	8,905
23 Sep 20	1.09200 -0.02	1.11	1.08	1.11	4,102
22 Sep 20	1.11600 +0.00	1.12	1.08	1.12	22,801
21 Sep 20	1.11200 -0.02	1.14	1.10	1.14	93,072
18 Sep 20	1.13400 -0.02	1.16	1.13	1.16	12,983
17 Sep 20	1.15800 +0.01	1.16	1.14	1.14	21,028
16 Sep 20	1.14400 -0.01	1.15	1.14	1.14	14,920
15 Sep 20	1.15000 +0.00	1.16	1.14	1.15	15,639
14 Sep 20	1.15200 -0.02	1.17	1.15	1.17	3,948
11 Sep 20	1.17000 -0.01	1.18	1.17	1.18	2,213
10 Sep 20	1.18000 +0.03	1.18	1.15	1.15	8,948
09 Sep 20	1.15000 -0.02	1.17	1.15	1.17	8,116
08 Sep 20	1.16600 -0.03	1.20	1.15	1.20	18,345
07 Sep 20	1.19200 +0.00	1.20	1.18	1.18	1,854
04 Sep 20	1.19000 +0.02	1.19	1.17	1.17	2,593
03 Sep 20	1.16600 -0.01	1.18	1.15	1.18	8,878
02 Sep 20	1.17200 +0.01	1.18	1.16	1.16	5,222
01 Sep 20	1.16400 -0.04	1.19	1.16	1.19	7,965
31 Aug 20	1.20800 +0.01	1.23	1.18	1.19	29,414
28 Aug 20	1.20000 +0.04	1.22	1.16	1.16	16,034
27 Aug 20	1.16000 -0.02	1.18	1.15	1.18	6,856
26 Aug 20	1.18000 +0.02	1.18	1.15	1.15	2,239
25 Aug 20	1.16000 -0.02	1.18	1.13	1.18	15,689
24 Aug 20	1.18000 +0.01	1.18	1.17	1.17	3,791
21 Aug 20	1.16600 -0.02	1.18	1.16	1.18	4,651
20 Aug 20	1.18200 -0.03	1.19	1.18	1.19	2,301
19 Aug 20	1.20800 +0.00	1.21	1.19	1.19	1,255
18 Aug 20	1.21000 -0.01	1.23	1.16	1.18	50,657
17 Aug 20	1.22000 +0.04	1.23	1.16	1.21	45,829
14 Aug 20	1.18000 -0.01	1.19	1.16	1.17	17,427
13 Aug 20	1.19000 +0.00	1.20	1.17	1.18	3,939
12 Aug 20	1.19000 +0.03	1.21	1.17	1.17	12,234
11 Aug 20	1.15600 -0.01	1.23	1.15	1.15	27,494
10 Aug 20	1.17000 +0.04	1.17	1.12	1.12	7,553
07 Aug 20	1.13000 -0.02	1.13	1.13	1.13	238
06 Aug 20	1.14800 +0.00	1.15	1.13	1.15	2,210
05 Aug 20	1.14600 +0.00	1.16	1.14	1.16	2,627
04 Aug 20	1.14400 +0.01	1.15	1.14	1.15	8,453
03 Aug 20	1.13200 -0.04	1.20	1.12	1.20	17,007
31 Jul 20	1.17200 -0.06	1.24	1.16	1.24	10,828
30 Jul 20	1.22800 +0.06	1.24	1.16	1.18	22,238
29 Jul 20	1.17200 -0.01	1.18	1.17	1.17	3,895
28 Jul 20	1.17800 -0.02	1.22	1.18	1.22	21,720
27 Jul 20	1.20000 +0.02	1.22	1.17	1.18	102,573
24 Jul 20	1.18000 -0.05	1.23	1.15	1.23	18,206
23 Jul 20	1.23000 +0.00	1.27	1.23	1.23	14,675
22 Jul 20	1.23200 -0.02	1.27	1.23	1.25	6,059
21 Jul 20	1.25600 +0.00	1.29	1.25	1.25	8,675
20 Jul 20	1.25600 -0.06	1.38	1.26	1.34	40,894
17 Jul 20	1.32000 +0.21	1.40	1.25	1.28	171,796
10 Jul 20	1.11400 -0.02	1.14	1.11	1.12	9,439
09 Jul 20	1.13000 -0.02	1.15	1.13	1.15	10,221
08 Jul 20	1.15000 +0.01	1.15	1.13	1.13	4,758
07 Jul 20	1.13800 +0.00	1.22	1.14	1.15	39,842
06 Jul 20	1.14000 -0.13	1.28	1.04	1.28	96,210
03 Jul 20	1.26600 +0.02	1.28	1.22	1.22	8,322
02 Jul 20	1.25000 +0.01	1.28	1.24	1.24	30,135
01 Jul 20	1.24000 +0.03	1.24	1.17	1.21	14,294
30 Jun 20	1.21400 +0.00	1.23	1.19	1.21	10,431
29 Jun 20	1.21400 +0.00	1.24	1.21	1.21	3,622
26 Jun 20	1.21400 +0.01	1.24	1.19	1.19	19,409
25 Jun 20	1.20000 -0.02	1.25	1.17	1.22	23,533
24 Jun 20	1.21600 +0.04	1.28	1.18	1.20	54,137
23 Jun 20	1.18000 +0.01	1.18	1.14	1.17	31,265
22 Jun 20	1.17000 +0.04	1.17	1.11	1.13	42,831
19 Jun 20	1.12800 -0.02	1.16	1.11	1.14	39,872
18 Jun 20	1.14400 +0.02	1.15	1.11	1.12	16,662
17 Jun 20	1.12000 -0.02	1.14	1.12	1.14	27,138
16 Jun 20	1.14000 +0.02	1.14	1.11	1.12	63,318
15 Jun 20	1.12000 +0.02	1.12	1.08	1.08	40,800
12 Jun 20	1.10000 +0.01	1.11	1.08	1.10	41,455
11 Jun 20	1.09000 -0.04	1.13	1.08	1.12	23,698
10 Jun 20	1.13000 -0.03	1.16	1.13	1.16	12,868
09 Jun 20	1.15800 +0.03	1.16	1.12	1.16	36,418
08 Jun 20	1.12800 +0.00	1.15	1.12	1.15	50,068
05 Jun 20	1.13000 -0.02	1.15	1.12	1.12	88,168
04 Jun 20	1.15000 +0.06	1.15	1.07	1.08	88,676
03 Jun 20	1.08800 -0.02	1.15	1.09	1.11	43,003
02 Jun 20	1.11000 +0.01	1.16	1.08	1.10	35,081
01 Jun 20	1.10400 +0.05	1.10	1.03	1.04	40,538
29 May 20	1.05000 -0.05	1.14	1.05	1.10	63,567
28 May 20	1.09600 +0.00	1.15	1.06	1.08	33,796
27 May 20	1.10000 -0.01	1.14	1.08	1.11	31,495
26 May 20	1.10600 +0.02	1.12	1.08	1.09	14,505
25 May 20	1.09000 +0.01	1.13	1.09	1.13	3,336
22 May 20	1.07600 -0.04	1.12	1.08	1.11	16,519
21 May 20	1.11200 -0.02	1.14	1.10	1.14	2,459
20 May 20	1.13600 +0.00	1.14	1.10	1.13	6,704
19 May 20	1.13600 +0.05	1.15	1.08	1.09	15,096
18 May 20	1.08200 +0.00	1.11	1.05	1.11	65,076
15 May 20	1.08000 -0.02	1.12	1.08	1.10	10,497
14 May 20	1.10400 +0.01	1.16	1.09	1.10	54,359
13 May 20	1.09400 -0.02	1.13	1.09	1.13	8,527
12 May 20	1.11000 -0.02	1.13	1.11	1.13	3,447
11 May 20	1.12600 +0.03	1.14	1.13	1.14	10,238
08 May 20	1.10000 -0.03	1.14	1.10	1.13	25,004
07 May 20	1.12600 -0.02	1.14	1.13	1.14	5,916
06 May 20	1.14200 +0.02	1.14	1.13	1.13	3,095
05 May 20	1.12600 -0.01	1.15	1.11	1.12	36,942
04 May 20	1.14000 +0.02	1.14	1.11	1.13	29,228
30 Apr 20	1.12200 -0.05	1.17	1.10	1.17	39,407
29 Apr 20	1.17600 +0.02	1.19	1.16	1.16	25,671
28 Apr 20	1.15600 -0.02	1.19	1.16	1.18	11,911
27 Apr 20	1.17800 +0.11	1.18	1.09	1.11	48,051
24 Apr 20	1.06800 -0.11	1.18	1.06	1.18	65,536
23 Apr 20	1.17800 +0.01	1.18	1.17	1.17	5,344
22 Apr 20	1.16400 -0.01	1.17	1.15	1.17	8,499
21 Apr 20	1.17000 -0.03	1.21	1.17	1.21	24,676
20 Apr 20	1.20000 -0.02	1.22	1.19	1.22	18,977
17 Apr 20	1.21800 +0.00	1.24	1.20	1.22	32,405
16 Apr 20	1.22000 +0.06	1.25	1.16	1.16	54,922
15 Apr 20	1.16200 +0.04	1.22	1.09	1.12	98,997
14 Apr 20	1.12000 +0.08	1.12	1.05	1.05	47,948
09 Apr 20	1.04000 -0.08	1.12	1.02	1.12	32,950
08 Apr 20	1.11800 +0.01	1.12	1.10	1.12	9,611
07 Apr 20	1.11000 -0.01	1.13	1.10	1.12	17,752
06 Apr 20	1.12400 +0.09	1.19	1.04	1.04	42,684
03 Apr 20	1.03000 -0.02	1.06	1.01	1.05	18,496
02 Apr 20	1.05400 -0.06	1.14	1.05	1.14	20,497
01 Apr 20	1.11400 -0.01	1.14	1.11	1.11	8,142
31 Mar 20	1.12800 -0.02	1.16	1.11	1.11	10,656
30 Mar 20	1.14800 -0.09	1.24	1.10	1.24	29,534
27 Mar 20	1.24000 -0.01	1.31	1.24	1.31	61,778
26 Mar 20	1.25000 +0.13	1.35	1.13	1.15	111,484
25 Mar 20	1.12000 +0.06	1.17	1.10	1.10	49,655
24 Mar 20	1.05600 +0.13	1.13	0.94	0.94	76,049
23 Mar 20	0.92200 +0.08	0.94	0.82	0.85	16,513
20 Mar 20	0.84100 +0.07	0.86	0.76	0.79	36,789
19 Mar 20	0.77000 +0.01	0.81	0.77	0.77	18,904
18 Mar 20	0.76300 +0.06	0.81	0.74	0.74	44,058
17 Mar 20	0.70300 +0.00	0.84	0.70	0.70	107,102
16 Mar 20	0.70000 -0.19	0.75	0.65	0.65	70,850
13 Mar 20	0.89000 -0.06	1.02	0.88	0.95	61,356
12 Mar 20	0.94600 -0.12	1.07	0.90	1.07	103,343
11 Mar 20	1.06800 -0.06	1.18	1.06	1.18	32,147
10 Mar 20	1.13000 +0.05	1.18	1.09	1.09	44,981
09 Mar 20	1.08000 -0.09	1.17	1.04	1.17	101,611
06 Mar 20	1.17000 -0.05	1.21	1.16	1.21	18,138
05 Mar 20	1.22000 +0.00	1.27	1.22	1.23	18,355
04 Mar 20	1.21600 +0.04	1.26	1.22	1.23	7,252
03 Mar 20	1.18000 -0.02	1.26	1.18	1.21	50,520
02 Mar 20	1.20000 +0.00	1.22	1.15	1.15	52,510
28 Feb 20	1.19600 -0.06	1.25	1.15	1.25	84,064
27 Feb 20	1.25600 -0.03	1.28	1.25	1.28	34,054
26 Feb 20	1.29000 -0.07	1.37	1.23	1.36	103,356
25 Feb 20	1.36200 -0.04	1.43	1.36	1.40	20,916
24 Feb 20	1.40600 -0.07	1.46	1.38	1.46	33,195
21 Feb 20	1.47400 +0.00	1.49	1.42	1.49	13,148
20 Feb 20	1.47400 +0.09	1.49	1.39	1.40	52,388
19 Feb 20	1.38400 +0.00	1.40	1.36	1.38	36,201
18 Feb 20	1.38800 -0.06	1.45	1.38	1.45	64,289
17 Feb 20	1.45200 -0.04	1.49	1.45	1.49	24,111
14 Feb 20	1.49000 -0.01	1.51	1.49	1.51	5,557
13 Feb 20	1.49800 +0.00	1.52	1.48	1.52	50,274
12 Feb 20	1.50000 -0.01	1.52	1.50	1.52	6,981
11 Feb 20	1.51000 +0.00	1.52	1.50	1.51	5,952
10 Feb 20	1.50600 +0.01	1.52	1.50	1.52	6,548
07 Feb 20	1.50000 +0.00	1.52	1.50	1.51	14,444
06 Feb 20	1.50000 +0.02	1.52	1.48	1.48	23,835
05 Feb 20	1.48000 -0.03	1.54	1.48	1.54	19,451
04 Feb 20	1.51000 +0.00	1.52	1.51	1.51	1,845
03 Feb 20	1.51000 +0.00	1.53	1.51	1.52	20,819
31 Jan 20	1.51200 -0.01	1.54	1.51	1.51	10,430
30 Jan 20	1.52600 -0.03	1.56	1.51	1.56	22,103
29 Jan 20	1.56000 +0.01	1.57	1.55	1.55	4,847
28 Jan 20	1.55400 -0.03	1.59	1.55	1.59	44,052
27 Jan 20	1.58000 +0.02	1.60	1.56	1.56	47,113
24 Jan 20	1.56000 +0.01	1.58	1.55	1.55	12,201
23 Jan 20	1.55000 -0.01	1.58	1.52	1.58	23,464
22 Jan 20	1.55800 -0.04	1.60	1.56	1.60	24,064
21 Jan 20	1.59800 -0.02	1.63	1.58	1.63	28,796
20 Jan 20	1.61400 +0.01	1.70	1.60	1.63	158,928
17 Jan 20	1.60000 +0.00	1.61	1.59	1.60	4,656
16 Jan 20	1.60000 -0.03	1.63	1.59	1.61	22,684
15 Jan 20	1.62800 +0.00	1.63	1.59	1.63	20,164
14 Jan 20	1.63000 +0.04	1.63	1.55	1.59	49,074
13 Jan 20	1.59000 +0.03	1.59	1.56	1.57	16,679
10 Jan 20	1.56000 +0.00	1.58	1.56	1.58	8,825
09 Jan 20	1.56000 -0.01	1.58	1.56	1.56	15,981
08 Jan 20	1.56800 -0.02	1.60	1.56	1.60	17,910
07 Jan 20	1.59000 +0.01	1.60	1.57	1.58	41,734
06 Jan 20	1.58000 -0.03	1.61	1.58	1.61	44,218
03 Jan 20	1.61400 -0.01	1.63	1.60	1.63	29,801
02 Jan 20	1.62000 +0.02	1.64	1.58	1.62	75,499
31 Dec 19	1.60200 +0.01	1.61	1.58	1.58	16,475
30 Dec 19	1.59200 -0.07	1.66	1.58	1.66	151,927
27 Dec 19	1.66200 -0.05	1.75	1.65	1.75	98,793
24 Dec 19	1.70800 -0.01	1.76	1.66	1.75	300,307
23 Dec 19	1.71800 -0.43	1.78	1.53	1.67	432,842
20 Dec 19	2.15000 +0.08	2.18	2.06	2.09	100,919
19 Dec 19	2.07500 -0.10	2.22	2.02	2.19	186,687
18 Dec 19	2.17500 +0.13	2.24	2.02	2.02	212,570
17 Dec 19	2.04000 +0.11	2.09	1.90	1.93	92,428
16 Dec 19	1.92800 +0.12	1.94	1.81	1.81	62,479
13 Dec 19	1.81200 -0.01	1.89	1.81	1.85	40,881
12 Dec 19	1.82000 -0.08	1.91	1.78	1.91	31,230
11 Dec 19	1.90000 +0.00	1.95	1.90	1.90	27,903
10 Dec 19	1.90200 +0.00	1.90	1.87	1.90	7,953
09 Dec 19	1.90400 -0.04	1.95	1.87	1.95	32,879
06 Dec 19	1.94800 +0.12	1.95	1.81	1.84	65,934
05 Dec 19	1.83000 +0.00	1.84	1.83	1.83	3,631
04 Dec 19	1.83000 +0.01	1.88	1.80	1.82	14,115
03 Dec 19	1.82400 -0.05	1.88	1.81	1.87	21,571
02 Dec 19	1.87200 -0.03	1.91	1.87	1.90	81,070
29 Nov 19	1.90000 +0.03	1.91	1.87	1.89	20,107
28 Nov 19	1.86600 -0.02	1.91	1.87	1.89	31,365
27 Nov 19	1.88800 -0.01	1.90	1.85	1.90	19,414
26 Nov 19	1.90000 +0.01	1.91	1.89	1.89	35,937
25 Nov 19	1.89400 -0.01	1.89	1.86	1.88	15,165
22 Nov 19	1.90000 -0.03	1.94	1.90	1.94	11,890
21 Nov 19	1.93000 -0.04	1.98	1.91	1.98	9,768
20 Nov 19	1.96800 +0.03	1.99	1.88	1.94	52,726
19 Nov 19	1.94000 +0.00	1.96	1.90	1.96	28,113
18 Nov 19	1.93600 +0.19	1.97	1.76	1.77	157,955
15 Nov 19	1.74200 -0.01	1.75	1.71	1.75	28,523
14 Nov 19	1.75600 -0.01	1.78	1.75	1.78	7,536
13 Nov 19	1.76200 +0.00	1.79	1.71	1.79	18,804
12 Nov 19	1.76000 -0.12	1.93	1.75	1.93	52,875
11 Nov 19	1.88000 +0.19	1.91	1.66	1.70	81,707
08 Nov 19	1.69000 +0.09	1.86	1.60	1.60	178,110
07 Nov 19	1.60000 +0.06	1.60	1.52	1.52	31,174
06 Nov 19	1.54200 -0.03	1.67	1.54	1.59	77,448
05 Nov 19	1.57000 -0.03	1.61	1.57	1.60	6,004
04 Nov 19	1.59800 -0.05	1.66	1.48	1.62	121,550
01 Nov 19	1.65000 -0.02	1.68	1.65	1.67	1,701
31 Oct 19	1.66600 -0.05	1.71	1.67	1.71	12,651
30 Oct 19	1.71200 +0.02	1.72	1.69	1.70	15,493
29 Oct 19	1.69200 +0.00	1.70	1.69	1.69	1,990
28 Oct 19	1.69000 +0.01	1.71	1.68	1.68	12,306
25 Oct 19	1.68000 -0.01	1.70	1.67	1.68	17,559
24 Oct 19	1.69400 +0.01	1.70	1.67	1.69	15,054
23 Oct 19	1.68000 -0.03	1.73	1.68	1.71	14,695
22 Oct 19	1.71000 +0.01	1.74	1.70	1.74	27,138
21 Oct 19	1.70200 -0.01	1.74	1.68	1.74	79,650
18 Oct 19	1.71600 -0.06	1.79	1.66	1.76	98,938
17 Oct 19	1.77600 -0.02	1.82	1.76	1.82	68,586
16 Oct 19	1.79800 +0.01	1.84	1.75	1.79	63,082
15 Oct 19	1.78800 -0.16	1.93	1.71	1.90	150,972
14 Oct 19	1.95200 +0.01	1.95	1.90	1.94	27,386
11 Oct 19	1.93800 +0.02	1.94	1.89	1.92	21,277
10 Oct 19	1.91600 -0.03	1.95	1.89	1.95	32,066
09 Oct 19	1.94200 -0.02	1.96	1.88	1.96	46,693
08 Oct 19	1.96600 -0.03	2.00	1.87	2.00	45,838
07 Oct 19	2.00000 +0.02	2.04	1.97	1.97	20,202
04 Oct 19	1.98000 -0.02	2.04	1.98	2.01	29,904
03 Oct 19	2.00000 +0.00	2.09	2.00	2.02	109,660
02 Oct 19	2.00000 +0.00	2.00	1.98	2.00	27,166
01 Oct 19	2.00000 -0.01	2.00	1.96	2.00	26,128
30 Sep 19	2.01000 +0.02	2.04	1.95	2.00	37,070
27 Sep 19	1.99000 -0.09	2.09	1.99	2.06	81,833
26 Sep 19	2.08000 -0.02	2.16	2.08	2.10	12,153
25 Sep 19	2.10000 -0.08	2.19	2.10	2.19	41,364
24 Sep 19	2.18000 +0.02	2.18	2.15	2.16	5,864
23 Sep 19	2.16000 -0.04	2.29	2.13	2.25	47,624
20 Sep 19	2.20000 +0.05	2.32	2.20	2.23	83,641
19 Sep 19	2.15000 -0.09	2.32	2.15	2.27	40,474
18 Sep 19	2.24000 -0.11	2.42	2.24	2.36	15,818
17 Sep 19	2.35000 -0.06	2.43	2.35	2.40	10,962
16 Sep 19	2.40500 -0.07	2.46	2.32	2.46	30,698
13 Sep 19	2.47500 +0.02	2.48	2.43	2.43	14,551
12 Sep 19	2.45000 -0.02	2.49	2.45	2.47	9,816
11 Sep 19	2.47000 -0.03	2.54	2.47	2.54	10,260
10 Sep 19	2.50000 -0.01	2.50	2.39	2.50	10,893
09 Sep 19	2.51000 +0.04	2.65	2.41	2.49	98,117
06 Sep 19	2.47000 +0.02	2.47	2.43	2.45	39,669
05 Sep 19	2.45500 +0.02	2.52	2.41	2.41	49,348
04 Sep 19	2.43500 -0.12	2.51	2.31	2.46	47,830
03 Sep 19	2.55000 +0.36	2.55	2.16	2.19	129,688
02 Sep 19	2.19000 +0.06	2.21	2.06	2.13	39,037
30 Aug 19	2.13000 -0.05	2.17	2.09	2.16	36,818
29 Aug 19	2.18000 +0.00	2.18	2.16	2.18	1,314
28 Aug 19	2.18500 +0.00	2.19	2.17	2.19	2,139
27 Aug 19	2.18500 +0.01	2.19	2.16	2.17	3,424
26 Aug 19	2.17000 +0.03	2.19	2.10	2.15	23,682
23 Aug 19	2.14000 -0.11	2.25	2.12	2.25	30,213
22 Aug 19	2.25000 -0.03	2.30	2.21	2.30	17,942
21 Aug 19	2.27500 +0.25	2.37	2.03	2.03	216,977
20 Aug 19	2.03000 +0.00	2.07	2.03	2.03	13,301
19 Aug 19	2.02500 +0.05	2.05	1.95	2.00	10,353
16 Aug 19	1.98000 +0.07	2.01	1.91	1.91	18,122
15 Aug 19	1.91000 -0.04	2.00	1.85	1.95	9,519
14 Aug 19	1.95400 -0.13	2.09	1.95	2.08	42,912
13 Aug 19	2.08000 +0.09	2.09	1.97	2.00	26,362
12 Aug 19	1.99400 -0.01	2.00	1.98	1.99	4,159
09 Aug 19	2.00000 -0.01	2.02	1.98	2.02	11,000
08 Aug 19	2.01000 +0.03	2.03	1.97	1.98	21,967
07 Aug 19	1.98000 -0.03	2.09	1.95	2.09	35,367
06 Aug 19	2.00500 +0.11	2.15	1.97	1.97	142,441
05 Aug 19	1.90000 +0.05	1.94	1.87	1.94	65,040
02 Aug 19	1.84600 -0.10	1.91	1.79	1.88	66,675
01 Aug 19	1.94800 +0.04	1.95	1.88	1.91	18,531
31 Jul 19	1.91000 +0.01	1.94	1.89	1.94	14,459
30 Jul 19	1.90000 -0.09	1.99	1.86	1.99	54,668
29 Jul 19	1.99000 +0.02	2.00	1.93	1.99	25,083
26 Jul 19	1.97200 -0.01	2.03	1.96	1.96	56,299
25 Jul 19	1.98000 +0.01	2.04	1.98	2.00	36,969
24 Jul 19	1.97000 -0.04	2.04	1.97	2.04	15,566
23 Jul 19	2.01000 -0.03	2.04	1.97	2.04	38,497
22 Jul 19	2.04000 -0.06	2.13	1.95	2.13	83,479
19 Jul 19	2.10000 -0.03	2.17	2.10	2.13	26,813
18 Jul 19	2.12500 -0.03	2.15	2.10	2.15	35,220
17 Jul 19	2.15500 -0.05	2.20	2.13	2.20	60,981
16 Jul 19	2.20000 +0.01	2.22	2.19	2.19	10,982
15 Jul 19	2.19000 -0.03	2.23	2.17	2.21	26,558
12 Jul 19	2.22000 -0.04	2.27	2.17	2.27	36,223
11 Jul 19	2.26000 -0.04	2.30	2.26	2.30	10,313
10 Jul 19	2.30000 +0.01	2.34	2.27	2.29	67,377
09 Jul 19	2.28500 -0.06	2.38	2.24	2.38	45,344
08 Jul 19	2.35000 -0.05	2.42	2.33	2.42	23,748
05 Jul 19	2.40000 +0.02	2.46	2.33	2.36	48,142
04 Jul 19	2.38500 -0.05	2.45	2.36	2.44	51,911
03 Jul 19	2.43000 -0.07	2.54	2.42	2.54	22,573
02 Jul 19	2.50000 -0.18	2.69	2.48	2.69	61,777
01 Jul 19	2.68500 +0.48	2.72	2.22	2.24	130,845
28 Jun 19	2.20000 +0.05	2.23	2.15	2.19	9,375
27 Jun 19	2.15500 -0.05	2.24	2.14	2.24	30,193
26 Jun 19	2.20000 +0.04	2.24	2.16	2.16	15,491
25 Jun 19	2.16500 -0.02	2.18	2.14	2.16	21,169
24 Jun 19	2.18500 -0.01	2.24	2.12	2.24	7,932
21 Jun 19	2.19000 +0.04	2.24	2.17	2.19	15,296
20 Jun 19	2.15000 -0.08	2.23	2.15	2.23	13,337
19 Jun 19	2.23000 +0.02	2.24	2.17	2.24	12,877
18 Jun 19	2.21000 -0.03	2.27	2.21	2.24	8,308
17 Jun 19	2.24500 +0.03	2.24	2.21	2.24	5,867
14 Jun 19	2.21000 -0.05	2.27	2.21	2.26	14,217
13 Jun 19	2.26000 -0.03	2.29	2.23	2.29	5,404
12 Jun 19	2.29000 +0.01	2.30	2.26	2.27	3,217
11 Jun 19	2.28000 -0.03	2.31	2.28	2.31	9,162
10 Jun 19	2.30500 +0.03	2.38	2.26	2.26	21,320
07 Jun 19	2.28000 -0.07	2.35	2.28	2.29	31,511
06 Jun 19	2.35000 +0.15	2.39	2.20	2.22	50,793
05 Jun 19	2.20000 +0.06	2.22	2.10	2.14	41,826
04 Jun 19	2.14000 -0.01	2.18	2.11	2.12	17,014
03 Jun 19	2.15000 -0.01	2.20	2.05	2.15	47,612
31 May 19	2.16000 +0.01	2.18	2.13	2.16	6,872
30 May 19	2.15000 -0.02	2.20	2.15	2.15	9,236
29 May 19	2.17000 +0.01	2.29	2.15	2.29	14,157
28 May 19	2.16000 -0.11	2.30	2.10	2.25	74,740
27 May 19	2.26500 -0.03	2.40	2.24	2.34	24,616
24 May 19	2.30000 -0.14	2.58	2.26	2.58	120,889
23 May 19	2.44500 -0.29	2.70	2.43	2.70	80,022
22 May 19	2.73000 +0.03	2.73	2.64	2.73	8,267
21 May 19	2.70000 +0.04	2.72	2.66	2.66	5,035
20 May 19	2.66000 -0.01	2.70	2.63	2.67	8,634
17 May 19	2.67500 +0.00	2.69	2.64	2.65	6,998
16 May 19	2.67500 -0.02	2.72	2.67	2.68	16,070
15 May 19	2.69500 +0.05	2.72	2.64	2.64	22,727
14 May 19	2.64000 -0.04	2.67	2.63	2.64	15,659
13 May 19	2.68000 -0.09	2.81	2.64	2.81	21,658
10 May 19	2.76500 +0.01	2.85	2.77	2.85	24,138
09 May 19	2.76000 -0.10	2.86	2.76	2.86	13,526
08 May 19	2.86000 +0.05	2.86	2.80	2.80	14,204
07 May 19	2.81000 -0.08	2.90	2.81	2.87	19,913
06 May 19	2.89000 -0.02	2.91	2.85	2.91	19,224
03 May 19	2.91000 -0.05	2.99	2.89	2.96	14,816
02 May 19	2.96500 +0.00	3.05	2.81	2.99	18,900
30 Apr 19	2.96000 -0.09	3.05	2.96	3.03	20,503
29 Apr 19	3.05000 +0.06	3.14	2.96	3.00	59,919
26 Apr 19	2.99000 +0.02	2.99	2.98	2.98	7,227
25 Apr 19	2.97500 -0.01	3.05	2.97	2.98	18,788
24 Apr 19	2.98500 -0.03	3.04	2.98	3.03	18,677
23 Apr 19	3.01000 -0.04	3.07	3.01	3.02	12,726
18 Apr 19	3.04500 +0.04	3.05	3.00	3.00	11,786
17 Apr 19	3.00500 +0.09	3.15	2.92	2.92	72,491
16 Apr 19	2.92000 +0.00	2.97	2.90	2.90	13,585
15 Apr 19	2.92000 +0.01	2.94	2.90	2.93	12,762
12 Apr 19	2.91000 +0.03	2.91	2.82	2.87	21,067
11 Apr 19	2.88500 -0.06	2.95	2.86	2.92	261,696
10 Apr 19	2.94500 -0.01	3.00	2.90	2.95	20,509
09 Apr 19	2.95000 +0.04	2.97	2.91	2.95	23,238
08 Apr 19	2.91500 +0.00	2.95	2.90	2.95	42,521
05 Apr 19	2.91000 -0.04	3.00	2.91	3.00	31,723
04 Apr 19	2.95500 -0.04	3.00	2.93	2.95	56,002
03 Apr 19	2.99000 +0.03	3.00	2.92	2.92	23,989
02 Apr 19	2.96000 -0.01	3.06	2.92	3.06	36,059
01 Apr 19	2.97000 +0.00	3.04	2.95	3.01	32,004
29 Mar 19	2.97000 -0.10	3.10	2.87	3.10	62,125
28 Mar 19	3.06500 -0.05	3.11	2.94	3.11	43,778
27 Mar 19	3.12000 -0.33	3.30	2.90	3.11	245,228
26 Mar 19	3.44500 +0.04	3.56	3.21	3.48	131,554
25 Mar 19	3.40500 +0.01	3.42	3.21	3.41	42,086
22 Mar 19	3.39000 -0.03	3.50	3.31	3.50	34,042
21 Mar 19	3.42000 +0.16	3.52	3.20	3.26	176,886
20 Mar 19	3.25500 -0.02	3.34	3.21	3.29	43,274
19 Mar 19	3.28000 -0.02	3.28	3.22	3.22	5,993
18 Mar 19	3.29500 +0.05	3.31	3.16	3.24	43,653
15 Mar 19	3.25000 +0.05	3.25	3.23	3.25	20,216
14 Mar 19	3.20000 -0.05	3.25	3.20	3.25	38,058
13 Mar 19	3.25000 +0.06	3.25	3.13	3.13	16,586
12 Mar 19	3.19500 +0.05	3.25	3.14	3.14	36,921
11 Mar 19	3.14500 -0.06	3.22	3.14	3.22	27,264
08 Mar 19	3.20000 -0.11	3.34	3.20	3.32	28,426
07 Mar 19	3.31000 -0.12	3.43	3.29	3.38	26,290
06 Mar 19	3.43000 -0.05	3.52	3.32	3.52	39,988
05 Mar 19	3.48500 +0.39	3.59	3.11	3.11	196,557
04 Mar 19	3.09000 -0.21	3.35	3.09	3.25	171,168
01 Mar 19	3.30000 +0.86	3.64	2.52	2.62	650,245
27 Feb 19	2.44000 +0.07	2.55	2.39	2.55	43,961
26 Feb 19	2.37000 -0.03	2.43	2.36	2.43	25,880
25 Feb 19	2.40000 +0.02	2.43	2.37	2.40	63,161
22 Feb 19	2.38500 -0.03	2.41	2.38	2.41	25,960
21 Feb 19	2.41000 +0.01	2.44	2.40	2.44	42,402
20 Feb 19	2.40000 -0.04	2.46	2.40	2.44	32,402
19 Feb 19	2.44000 +0.06	2.49	2.38	2.48	37,524
18 Feb 19	2.38500 +0.03	2.42	2.36	2.40	54,420
15 Feb 19	2.36000 -0.04	2.38	2.36	2.37	21,823
14 Feb 19	2.40000 +0.00	2.45	2.37	2.45	29,373
13 Feb 19	2.40000 -0.06	2.57	2.40	2.57	52,883
12 Feb 19	2.46500 -0.02	2.60	2.45	2.60	38,717
11 Feb 19	2.48000 +0.03	2.53	2.43	2.53	48,609
08 Feb 19	2.45500 -0.06	2.55	2.43	2.55	75,838
07 Feb 19	2.51000 -0.07	2.57	2.51	2.51	12,460
06 Feb 19	2.58000 +0.03	2.60	2.52	2.60	38,914
05 Feb 19	2.55000 -0.04	2.59	2.54	2.59	15,640
04 Feb 19	2.58500 +0.04	2.67	2.56	2.57	43,320
01 Feb 19	2.55000 +0.11	2.61	2.46	2.46	119,889
31 Jan 19	2.44500 +0.03	2.69	2.35	2.57	273,452
30 Jan 19	2.41000 -0.09	2.50	2.38	2.50	158,650
29 Jan 19	2.50000 -0.09	2.61	2.46	2.61	121,250
28 Jan 19	2.59000 -0.03	2.70	2.57	2.70	43,971
25 Jan 19	2.62000 -0.06	2.70	2.61	2.67	50,662
24 Jan 19	2.68000 -0.02	2.74	2.67	2.69	70,486
23 Jan 19	2.70500 +0.00	2.76	2.70	2.76	20,130
22 Jan 19	2.70500 +0.00	2.76	2.70	2.70	15,852
21 Jan 19	2.70000 +0.01	2.75	2.70	2.75	11,909
18 Jan 19	2.69500 +0.01	2.78	2.68	2.78	11,486
17 Jan 19	2.68500 -0.05	2.76	2.68	2.71	8,471
16 Jan 19	2.73000 +0.00	2.78	2.70	2.78	18,130
15 Jan 19	2.73000 +0.05	2.78	2.69	2.78	10,010
14 Jan 19	2.68000 -0.04	2.79	2.67	2.79	11,310
11 Jan 19	2.72000 -0.14	2.87	2.63	2.87	161,100
10 Jan 19	2.86000 +0.18	2.89	2.64	2.70	178,298
09 Jan 19	2.68000 +0.22	2.68	2.50	2.50	154,980
08 Jan 19	2.46000 -0.03	2.52	2.46	2.50	44,134
07 Jan 19	2.49000 -0.01	2.53	2.45	2.47	39,276
04 Jan 19	2.50000 -0.04	2.55	2.40	2.54	73,759
03 Jan 19	2.54000 -0.06	2.64	2.45	2.64	43,223
02 Jan 19	2.60000 -0.03	2.64	2.51	2.61	40,855
31 Dec 18	2.63000 +0.05	2.63	2.52	2.58	41,042
28 Dec 18	2.58000 -0.03	2.72	2.52	2.62	109,493
27 Dec 18	2.61000 -0.25	2.99	2.61	2.87	174,730
24 Dec 18	2.86000 -0.83	3.63	2.82	3.63	177,906
21 Dec 18	3.68500 -0.08	3.75	3.55	3.71	25,095
20 Dec 18	3.76000 -0.08	3.81	3.72	3.81	11,357
19 Dec 18	3.84000 -0.01	3.85	3.71	3.83	17,153
18 Dec 18	3.85000 -0.10	3.95	3.81	3.90	12,449
17 Dec 18	3.94500 -0.02	3.96	3.90	3.96	7,901
14 Dec 18	3.96000 -0.03	4.04	3.80	3.98	24,352
13 Dec 18	3.99000 +0.01	3.99	3.90	3.99	10,213
12 Dec 18	3.98500 -0.02	4.04	3.95	4.04	12,930
11 Dec 18	4.00000 +0.02	4.04	3.95	3.98	15,661
10 Dec 18	3.98000 -0.07	4.04	3.98	4.04	10,366
07 Dec 18	4.04500 +0.03	4.05	3.97	4.01	9,188
06 Dec 18	4.01000 -0.17	4.16	3.96	4.16	28,035
05 Dec 18	4.18500 -0.03	4.21	4.18	4.21	6,266
04 Dec 18	4.21000 -0.09	4.32	4.18	4.29	25,955
03 Dec 18	4.30000 +0.04	4.33	4.28	4.29	8,785
30 Nov 18	4.26000 -0.07	4.36	4.23	4.36	18,712
29 Nov 18	4.33000 +0.01	4.34	4.28	4.32	18,585
28 Nov 18	4.32000 -0.12	4.47	4.28	4.44	19,911
27 Nov 18	4.44000 +0.10	4.44	4.24	4.34	37,681
26 Nov 18	4.34000 +0.13	4.34	4.20	4.24	10,470
23 Nov 18	4.21500 -0.14	4.39	4.21	4.36	9,731
22 Nov 18	4.36000 -0.05	4.53	4.36	4.53	40,132
21 Nov 18	4.41000 +0.01	4.55	4.36	4.44	49,177
20 Nov 18	4.40000 -0.05	4.49	4.34	4.49	17,118
19 Nov 18	4.45500 +0.01	4.48	4.36	4.45	37,257
16 Nov 18	4.44000 +0.04	4.44	4.34	4.40	22,938
15 Nov 18	4.40000 -0.05	4.46	4.40	4.46	23,511
14 Nov 18	4.45000 -0.08	4.55	4.41	4.55	20,149
13 Nov 18	4.53000 -0.02	4.55	4.47	4.55	8,479
12 Nov 18	4.55000 +0.05	4.66	4.47	4.59	46,547
09 Nov 18	4.50000 +0.26	4.54	4.20	4.24	48,951
08 Nov 18	4.23500 +0.05	4.24	4.16	4.20	630,122
07 Nov 18	4.19000 +0.07	4.30	4.14	4.14	40,397
06 Nov 18	4.12500 -0.18	4.30	4.13	4.30	23,243
05 Nov 18	4.30000 -0.04	4.39	4.28	4.30	25,258
02 Nov 18	4.34500 +0.14	4.36	4.15	4.20	91,606
01 Nov 18	4.20500 +0.01	4.28	4.18	4.24	35,196
31 Oct 18	4.20000 +0.15	4.30	4.07	4.10	110,353
30 Oct 18	4.05000 +0.11	4.05	3.95	3.95	56,622
29 Oct 18	3.94000 +0.02	4.04	3.94	3.98	21,626
26 Oct 18	3.92000 -0.13	4.07	3.90	4.07	283,542
25 Oct 18	4.05500 -0.11	4.21	4.01	4.16	30,811
24 Oct 18	4.16500 +0.20	4.20	3.94	3.97	107,985
23 Oct 18	3.96000 -0.09	4.05	3.96	4.05	19,280
22 Oct 18	4.04500 +0.03	4.10	4.01	4.03	15,538
19 Oct 18	4.01000 -0.10	4.11	4.00	4.10	25,716
18 Oct 18	4.11500 +0.00	4.16	4.05	4.10	23,764
17 Oct 18	4.11000 -0.11	4.25	4.10	4.25	22,145
16 Oct 18	4.22000 +0.25	4.25	3.97	4.00	118,165
15 Oct 18	3.97000 -0.04	4.00	3.96	4.00	90,134
12 Oct 18	4.01000 +0.04	4.19	3.99	4.14	29,975
11 Oct 18	3.97000 -0.42	4.22	3.86	4.22	77,824
10 Oct 18	4.39000 -0.10	4.49	4.22	4.46	28,064
09 Oct 18	4.49000 -0.07	4.56	4.33	4.56	46,002
08 Oct 18	4.56000 -0.14	4.70	4.49	4.70	44,417
05 Oct 18	4.70000 -0.03	4.75	4.67	4.75	29,872
04 Oct 18	4.72500 -0.18	4.89	4.70	4.86	26,484
03 Oct 18	4.90500 +0.00	4.91	4.84	4.87	15,242
02 Oct 18	4.91000 +0.01	4.91	4.86	4.86	28,045
01 Oct 18	4.89500 -0.01	4.91	4.84	4.91	13,106
28 Sep 18	4.90500 -0.11	5.04	4.80	5.04	44,884
27 Sep 18	5.02000 +0.02	5.02	4.95	5.00	12,001
26 Sep 18	5.00000 +0.09	5.07	4.88	4.95	69,280
25 Sep 18	4.90500 -0.16	5.07	4.90	5.07	23,393
24 Sep 18	5.07000 +0.07	5.13	4.95	5.10	36,660
21 Sep 18	5.00000 -0.32	5.40	4.94	5.40	174,034
20 Sep 18	5.32000 +0.22	5.62	5.14	5.14	137,577
19 Sep 18	5.10000 +0.05	5.15	5.07	5.09	11,218
18 Sep 18	5.05000 -0.05	5.19	5.05	5.10	60,453
17 Sep 18	5.10000 +0.18	5.16	4.89	4.99	60,006
14 Sep 18	4.92000 +0.12	4.99	4.80	4.85	44,760
13 Sep 18	4.80000 -0.03	4.85	4.70	4.83	58,351
12 Sep 18	4.83000 -0.13	5.10	4.80	4.95	42,279
11 Sep 18	4.96000 -0.32	5.30	4.95	5.30	58,536
10 Sep 18	5.28000 -0.30	5.56	5.13	5.56	73,780
07 Sep 18	5.58000 +0.05	5.65	5.47	5.52	111,206
06 Sep 18	5.53000 -0.26	5.76	5.53	5.76	63,641
05 Sep 18	5.79000 -0.70	6.17	5.67	5.94	139,563
04 Sep 18	6.49000 +0.49	6.49	6.06	6.09	55,715
03 Sep 18	6.00000 -0.18	6.20	6.00	6.16	19,907
31 Aug 18	6.18000 +0.07	6.25	6.08	6.20	30,438
30 Aug 18	6.11000 -0.03	6.29	6.05	6.20	28,847
29 Aug 18	6.14000 -0.06	6.26	6.14	6.20	14,406
28 Aug 18	6.20000 +0.01	6.25	6.13	6.25	15,062
27 Aug 18	6.19000 -0.07	6.30	6.08	6.28	48,865
24 Aug 18	6.26000 -0.10	6.47	6.24	6.40	13,208
23 Aug 18	6.36000 +0.03	6.48	6.30	6.35	14,961
22 Aug 18	6.33000 -0.11	6.49	6.26	6.44	26,389
21 Aug 18	6.44000 +0.04	6.50	6.42	6.45	31,488
20 Aug 18	6.40000 +0.09	6.50	6.35	6.35	7,919
17 Aug 18	6.31000 +0.06	6.39	6.25	6.25	4,427
16 Aug 18	6.25000 +0.16	6.50	6.11	6.11	49,738
15 Aug 18	6.09000 -0.13	6.30	6.00	6.30	48,429
14 Aug 18	6.22000 -0.09	6.40	6.19	6.40	25,775
13 Aug 18	6.31000 -0.14	6.45	6.25	6.45	14,049
10 Aug 18	6.45000 -0.13	6.58	6.40	6.58	40,815
09 Aug 18	6.58000 -0.12	6.68	6.58	6.63	28,083
08 Aug 18	6.70000 -0.12	6.90	6.66	6.80	33,504
07 Aug 18	6.82000 -0.09	7.09	6.79	7.00	13,265
06 Aug 18	6.91000 +0.00	7.13	6.70	6.90	37,783
03 Aug 18	6.91000 -0.16	7.10	6.91	7.10	22,743
02 Aug 18	7.07000 -0.36	7.43	7.02	7.43	17,258
01 Aug 18	7.43000 -0.12	7.49	7.33	7.48	18,546
31 Jul 18	7.55000 +0.35	7.56	7.10	7.21	68,413
30 Jul 18	7.20000 -0.45	7.59	7.08	7.59	75,264
27 Jul 18	7.65000 -0.04	7.77	7.60	7.68	13,018
26 Jul 18	7.69000 +0.09	7.95	7.50	7.50	23,957
25 Jul 18	7.60000 +0.21	7.60	7.40	7.49	14,293
24 Jul 18	7.39000 +0.09	7.47	7.17	7.29	24,108
23 Jul 18	7.30000 -0.10	7.39	7.06	7.39	9,940
20 Jul 18	7.40000 +0.20	7.49	7.19	7.30	9,988
19 Jul 18	7.20000 -0.06	7.30	7.15	7.30	11,282
18 Jul 18	7.26000 +0.26	7.45	6.90	6.90	24,833
17 Jul 18	7.00000 +0.06	7.07	6.94	6.98	10,023
16 Jul 18	6.94000 +0.03	6.98	6.84	6.98	6,801
13 Jul 18	6.91000 -0.15	7.18	6.80	7.18	23,790
12 Jul 18	7.06000 +0.00	7.10	7.01	7.10	10,096
11 Jul 18	7.06000 -0.36	7.47	6.93	7.43	45,496
10 Jul 18	7.42000 -0.48	7.86	7.40	7.82	39,645
09 Jul 18	7.90000 -0.11	8.07	7.87	8.00	22,045
06 Jul 18	8.01000 -0.08	8.10	7.90	8.10	25,699
05 Jul 18	8.09000 -0.17	8.29	8.00	8.25	28,928
04 Jul 18	8.26000 -0.10	8.49	8.25	8.36	21,658
03 Jul 18	8.36000 -0.04	8.60	8.36	8.60	24,275
02 Jul 18	8.40000 -0.06	8.68	8.30	8.36	43,403
29 Jun 18	8.46000 +0.38	8.68	8.05	8.10	74,917
28 Jun 18	8.08000 +0.10	8.08	7.86	8.00	35,742
27 Jun 18	7.98000 +0.53	8.01	7.44	7.50	50,310
26 Jun 18	7.45000 +0.15	7.55	7.36	7.39	32,349
25 Jun 18	7.30000 -0.02	7.41	7.27	7.40	36,587
22 Jun 18	7.32000 +0.02	7.43	7.30	7.30	25,359
21 Jun 18	7.30000 +0.10	7.31	7.17	7.30	22,989
20 Jun 18	7.20000 -0.01	7.29	7.13	7.29	70,115
19 Jun 18	7.21000 -0.05	7.24	7.10	7.18	27,015
18 Jun 18	7.26000 -0.12	7.40	7.21	7.40	13,066
15 Jun 18	7.38000 +0.01	7.39	7.28	7.37	36,075
14 Jun 18	7.37000 +0.12	7.47	7.23	7.25	46,586
13 Jun 18	7.25000 +0.34	7.28	6.90	6.90	59,871
12 Jun 18	6.91000 +0.00	6.98	6.90	6.92	46,424
11 Jun 18	6.91000 +0.01	6.95	6.81	6.90	45,603
08 Jun 18	6.90000 -0.25	7.30	6.66	6.98	144,269
07 Jun 18	7.15000 +0.70	7.20	6.48	6.50	142,830
06 Jun 18	6.45000 -0.10	6.62	6.36	6.62	33,731
05 Jun 18	6.55000 +0.13	6.80	6.45	6.50	89,376
04 Jun 18	6.42000 +0.27	6.51	6.15	6.20	123,883
01 Jun 18	6.15000 +0.23	6.17	5.90	5.90	134,763
31 May 18	5.92000 -0.37	6.30	5.84	6.30	401,640
30 May 18	6.29000 -0.26	6.59	6.24	6.55	64,228
29 May 18	6.55000 -0.11	6.76	6.52	6.70	34,547
28 May 18	6.66000 -0.19	6.90	6.65	6.85	46,759
25 May 18	6.85000 -0.01	6.91	6.82	6.90	39,784
24 May 18	6.86000 -0.11	7.05	6.86	7.00	41,842
23 May 18	6.97000 -0.03	7.06	6.93	7.00	37,316
22 May 18	7.00000 -0.02	7.17	6.97	7.02	57,594
21 May 18	7.02000 +0.04	7.27	6.82	6.98	74,048
18 May 18	6.98000 -0.11	7.14	6.94	7.11	102,387
17 May 18	7.09000 -0.06	7.20	6.95	7.12	80,830
16 May 18	7.15000 -0.19	7.40	7.12	7.33	27,446
15 May 18	7.34000 -0.16	7.70	7.32	7.50	54,307
14 May 18	7.50000 -0.02	7.60	7.43	7.56	36,109
11 May 18	7.52000 -0.13	7.70	7.52	7.67	17,659
10 May 18	7.65000 +0.05	7.72	7.58	7.60	19,978
09 May 18	7.60000 +0.07	7.63	7.49	7.51	17,157
08 May 18	7.53000 -0.19	7.70	7.42	7.70	24,181
07 May 18	7.72000 +0.12	7.72	7.50	7.53	26,742
04 May 18	7.60000 -0.16	7.79	7.53	7.79	28,342
03 May 18	7.76000 -0.07	7.88	7.74	7.88	15,914
02 May 18	7.83000 -0.16	8.00	7.83	7.91	22,534
30 Apr 18	7.99000 +0.21	7.99	7.78	7.78	15,376
27 Apr 18	7.78000 -0.08	7.87	7.78	7.87	9,516
26 Apr 18	7.86000 +0.14	7.87	7.67	7.69	22,050
25 Apr 18	7.72000 -0.18	7.88	7.66	7.88	17,021
24 Apr 18	7.90000 -0.08	7.99	7.81	7.99	7,489
23 Apr 18	7.98000 +0.02	7.98	7.74	7.92	22,342
20 Apr 18	7.96000 +0.03	7.97	7.90	7.92	3,548
19 Apr 18	7.93000 -0.05	8.05	7.92	7.98	20,332
18 Apr 18	7.98000 +0.11	8.09	7.74	7.83	37,908
17 Apr 18	7.87000 -0.22	8.07	7.86	8.07	52,821
16 Apr 18	8.09000 -0.71	8.44	7.92	8.44	56,134
13 Apr 18	8.80000 +0.00	8.81	8.70	8.80	26,996
12 Apr 18	8.80000 -0.04	8.88	8.80	8.88	15,925
11 Apr 18	8.84000 +0.04	8.85	8.66	8.80	49,824
10 Apr 18	8.80000 -0.12	8.94	8.71	8.94	37,628
09 Apr 18	8.92000 -0.06	8.93	8.80	8.90	14,178
06 Apr 18	8.98000 +0.18	9.09	8.81	8.81	19,689
05 Apr 18	8.80000 +0.00	8.88	8.78	8.81	22,779
04 Apr 18	8.80000 -0.10	8.85	8.70	8.81	42,397
03 Apr 18	8.90000 +0.05	8.91	8.72	8.89	27,545
29 Mar 18	8.85000 +0.05	9.12	8.76	9.12	47,906
28 Mar 18	8.80000 +0.00	8.81	8.65	8.80	127,978
27 Mar 18	8.80000 +0.00	8.89	8.79	8.80	20,438
26 Mar 18	8.80000 +0.00	8.95	8.80	8.83	16,763
23 Mar 18	8.80000 -0.08	8.86	8.76	8.80	41,995
22 Mar 18	8.88000 -0.02	8.99	8.80	8.89	12,434
21 Mar 18	8.90000 -0.24	9.16	8.90	9.11	14,791
20 Mar 18	9.14000 -0.06	9.20	9.00	9.20	10,369
19 Mar 18	9.20000 -0.06	9.28	9.07	9.28	12,112
16 Mar 18	9.26000 +0.30	9.27	8.82	8.96	31,608
15 Mar 18	8.96000 +0.06	8.99	8.80	8.86	82,091
14 Mar 18	8.90000 +0.01	8.93	8.80	8.90	16,439
13 Mar 18	8.89000 +0.05	9.00	8.82	8.90	18,293
12 Mar 18	8.84000 -0.15	9.10	8.70	9.01	21,272
09 Mar 18	8.99000 -0.01	9.09	8.82	9.09	21,826
08 Mar 18	9.00000 +0.10	9.30	8.90	8.91	30,004
07 Mar 18	8.90000 +0.08	9.09	8.80	9.00	35,618
06 Mar 18	8.82000 -0.03	8.88	8.80	8.88	46,548
05 Mar 18	8.85000 +0.06	8.89	8.50	8.78	49,353
02 Mar 18	8.79000 -0.03	8.86	8.70	8.80	26,922
01 Mar 18	8.82000 +0.02	8.89	8.80	8.80	20,990
28 Feb 18	8.80000 -0.26	9.17	8.80	9.03	24,461
27 Feb 18	9.06000 +0.08	9.10	8.92	8.99	37,578
26 Feb 18	8.98000 +0.02	9.40	8.97	9.07	39,958
23 Feb 18	8.96000 +0.16	9.10	8.80	8.80	34,135
22 Feb 18	8.80000 +0.00	8.93	8.74	8.78	25,252
21 Feb 18	8.80000 +0.07	8.90	8.70	8.72	22,879
20 Feb 18	8.73000 +0.13	8.80	8.59	8.75	33,992
19 Feb 18	8.60000 +0.24	8.80	8.41	8.41	38,646
16 Feb 18	8.36000 -0.22	8.67	8.36	8.57	43,924
15 Feb 18	8.58000 +0.16	8.78	8.31	8.37	104,910
14 Feb 18	8.42000 -0.24	8.90	8.32	8.64	95,968
13 Feb 18	8.66000 -0.04	8.99	8.45	8.88	104,808
12 Feb 18	8.70000 +0.03	9.04	8.61	8.79	102,751
09 Feb 18	8.67000 -0.79	9.50	8.50	9.31	196,878
08 Feb 18	9.46000 -0.33	9.76	9.35	9.71	100,961
07 Feb 18	9.79000 -0.21	10.02	9.25	10.00	85,436
06 Feb 18	10.00000 -1.52	10.00	9.10	9.12	343,425
05 Feb 18	11.52000 -0.64	12.12	11.52	12.02	43,029
02 Feb 18	12.16000 -0.16	12.38	12.00	12.38	41,116
01 Feb 18	12.32000 +0.02	12.60	12.26	12.36	49,340
31 Jan 18	12.30000 +0.30	12.30	11.92	11.92	39,195
30 Jan 18	12.00000 +0.04	12.00	11.94	11.94	9,367
29 Jan 18	11.96000 +0.00	12.08	11.90	11.90	15,769
26 Jan 18	11.96000 +0.06	11.98	11.76	11.90	28,591
25 Jan 18	11.90000 +0.00	11.90	11.60	11.86	39,486
24 Jan 18	11.90000 -0.20	12.08	11.80	12.02	32,733
23 Jan 18	12.10000 -0.08	12.20	12.02	12.20	40,291
22 Jan 18	12.18000 -0.04	12.26	12.00	12.18	43,825
19 Jan 18	12.22000 -0.04	12.34	12.20	12.26	48,549
18 Jan 18	12.26000 -0.02	12.30	12.22	12.30	18,743
17 Jan 18	12.28000 -0.20	12.50	12.22	12.44	18,040
16 Jan 18	12.48000 +0.00	12.50	12.26	12.48	24,702
15 Jan 18	12.48000 +0.20	12.64	12.22	12.22	38,343
12 Jan 18	12.28000 +0.06	12.28	12.18	12.22	26,259
11 Jan 18	12.22000 -0.14	12.40	12.22	12.40	27,100
10 Jan 18	12.36000 -0.28	12.68	12.26	12.68	30,084
09 Jan 18	12.64000 -0.10	12.74	12.56	12.74	16,657
08 Jan 18	12.74000 +0.52	12.74	12.30	12.30	52,289
05 Jan 18	12.22000 -0.40	12.70	12.18	12.70	45,881
04 Jan 18	12.62000 -0.02	12.70	12.62	12.62	24,392
03 Jan 18	12.64000 +0.02	12.76	12.58	12.66	20,254
02 Jan 18	12.62000 +0.04	13.00	12.50	12.60	25,503
29 Dec 17	12.58000 +0.00	12.65	12.50	12.60	15,644
28 Dec 17	12.58000 +0.08	12.60	12.43	12.43	15,397
27 Dec 17	12.50000 -0.07	12.51	12.35	12.50	32,505
22 Dec 17	12.57000 -0.01	12.65	12.44	12.59	56,497
21 Dec 17	12.58000 +0.22	12.60	12.30	12.32	147,638
20 Dec 17	12.36000 +0.16	12.40	12.11	12.16	10,934
19 Dec 17	12.20000 -0.05	12.29	12.05	12.25	21,000
18 Dec 17	12.25000 -0.03	12.38	12.15	12.30	9,331
15 Dec 17	12.28000 +0.26	12.39	12.00	12.00	50,783
14 Dec 17	12.02000 -0.38	12.50	11.90	12.40	44,615
13 Dec 17	12.40000 -0.01	12.57	12.32	12.40	24,651
12 Dec 17	12.41000 +0.29	12.59	12.08	12.08	71,467
11 Dec 17	12.12000 +0.04	12.26	12.01	12.06	43,604
08 Dec 17	12.08000 +0.28	12.18	11.73	11.85	35,510
07 Dec 17	11.80000 +0.18	11.80	11.55	11.60	42,796
06 Dec 17	11.62000 -0.08	11.79	11.60	11.70	18,052
05 Dec 17	11.70000 +0.00	11.91	11.65	11.74	34,177
04 Dec 17	11.70000 -0.10	11.90	11.70	11.85	19,374
01 Dec 17	11.80000 +0.19	12.10	11.60	11.70	26,171
30 Nov 17	11.61000 -0.29	12.00	11.61	11.90	49,882
29 Nov 17	11.90000 -0.19	12.07	11.85	12.07	17,636
28 Nov 17	12.09000 -0.41	12.50	12.00	12.50	29,331
27 Nov 17	12.50000 -0.16	12.76	12.47	12.60	21,660
24 Nov 17	12.66000 -0.19	13.00	12.66	12.90	31,448
23 Nov 17	12.85000 +0.52	13.00	12.35	12.35	72,312
22 Nov 17	12.33000 +0.48	12.39	11.78	11.82	27,408
21 Nov 17	11.85000 -0.10	12.07	11.81	11.95	19,503
20 Nov 17	11.95000 +0.43	12.25	11.41	11.44	93,109
17 Nov 17	11.52000 -0.07	11.59	11.26	11.59	28,516
16 Nov 17	11.59000 -0.02	11.69	11.28	11.65	32,565
15 Nov 17	11.61000 -0.39	12.00	11.57	11.91	27,254
14 Nov 17	12.00000 -0.16	12.20	11.90	12.10	47,151
13 Nov 17	12.16000 +0.17	12.20	11.76	12.00	92,490
10 Nov 17	11.99000 -0.31	12.26	11.97	12.21	50,970
09 Nov 17	12.30000 -0.29	12.59	12.29	12.47	27,173
08 Nov 17	12.59000 -0.05	12.60	12.31	12.46	109,558
07 Nov 17	12.64000 -0.15	12.76	12.53	12.76	16,308
06 Nov 17	12.79000 +0.07	12.79	12.56	12.66	30,155
03 Nov 17	12.72000 -0.13	12.82	12.66	12.82	15,582
02 Nov 17	12.85000 -0.01	12.98	12.75	12.89	16,450
01 Nov 17	12.86000 +0.01	13.05	12.80	12.80	24,125
31 Oct 17	12.85000 +0.11	12.95	12.65	12.74	44,915
30 Oct 17	12.74000 -0.01	12.77	12.45	12.69	97,859
27 Oct 17	12.75000 -0.05	12.90	12.60	12.73	23,096
26 Oct 17	12.80000 -0.06	12.97	12.70	12.81	15,296
25 Oct 17	12.86000 -0.18	13.09	12.63	13.01	45,887
24 Oct 17	13.04000 +0.32	13.04	12.51	12.75	82,055
23 Oct 17	12.72000 -0.51	13.27	12.52	13.20	114,022
20 Oct 17	13.23000 -0.33	13.55	13.16	13.52	95,511
19 Oct 17	13.56000 -0.29	13.90	13.56	13.90	20,112
18 Oct 17	13.85000 -0.02	13.93	13.82	13.87	11,011
17 Oct 17	13.87000 -0.13	13.96	13.80	13.91	19,485
16 Oct 17	14.00000 -0.06	14.30	13.80	14.10	12,582
13 Oct 17	14.06000 +0.19	14.44	13.85	13.85	76,492
12 Oct 17	13.87000 +0.00	13.93	13.80	13.85	15,178
11 Oct 17	13.87000 -0.10	13.97	13.81	13.97	12,182
10 Oct 17	13.97000 -0.01	14.09	13.92	13.93	17,044
09 Oct 17	13.98000 -0.01	14.01	13.81	13.87	13,009
06 Oct 17	13.99000 +0.11	14.00	13.77	13.78	14,848
05 Oct 17	13.88000 -0.40	14.29	13.80	14.29	25,598
04 Oct 17	14.28000 +0.40	14.28	13.82	13.92	13,173
03 Oct 17	13.88000 +0.00	13.95	13.75	13.88	14,956
02 Oct 17	13.88000 -0.30	14.17	13.87	14.15	48,623
29 Sep 17	14.18000 +0.46	14.29	13.70	13.75	71,524
28 Sep 17	13.72000 -0.11	13.91	13.65	13.82	48,585
27 Sep 17	13.83000 -0.26	14.10	13.83	14.01	16,568
26 Sep 17	14.09000 -0.01	14.37	13.96	13.98	63,483
25 Sep 17	14.10000 +0.01	14.15	13.65	13.96	98,724
22 Sep 17	14.09000 +0.10	14.10	13.75	13.86	83,093
21 Sep 17	13.99000 -1.31	14.50	13.82	14.50	786,166
20 Sep 17	15.30000 -0.54	15.94	15.25	15.86	38,646
19 Sep 17	15.84000 -0.13	15.99	15.41	15.93	29,952
18 Sep 17	15.97000 -0.02	16.03	15.73	15.96	17,824
15 Sep 17	15.99000 -0.10	16.10	15.85	16.10	25,894
14 Sep 17	16.09000 +0.05	16.09	15.95	16.06	40,437
13 Sep 17	16.04000 -0.06	16.12	15.95	16.09	23,700
12 Sep 17	16.10000 +0.28	16.10	15.77	15.78	29,699
11 Sep 17	15.82000 +0.07	15.83	15.73	15.75	11,206
08 Sep 17	15.75000 +0.15	15.75	15.64	15.72	32,987
07 Sep 17	15.60000 +0.10	15.75	15.48	15.51	29,998
06 Sep 17	15.50000 -0.17	15.80	15.49	15.67	32,856
05 Sep 17	15.67000 +0.32	15.67	15.33	15.40	68,727
04 Sep 17	15.35000 -0.01	15.42	15.29	15.39	10,462
01 Sep 17	15.36000 +0.04	15.45	15.33	15.35	9,605
31 Aug 17	15.32000 -0.13	15.52	15.31	15.49	34,507
30 Aug 17	15.45000 +0.01	15.49	15.30	15.45	29,811
29 Aug 17	15.44000 +0.06	15.44	15.15	15.42	15,444
28 Aug 17	15.38000 +0.05	15.40	15.23	15.36	11,484
25 Aug 17	15.33000 +0.23	15.34	15.05	15.18	3,659
24 Aug 17	15.10000 -0.08	15.37	15.00	15.16	28,155
23 Aug 17	15.18000 -0.02	15.28	15.15	15.19	7,651
22 Aug 17	15.20000 -0.12	15.38	15.15	15.29	14,031
21 Aug 17	15.32000 +0.17	15.33	15.15	15.33	8,793
18 Aug 17	15.15000 -0.05	15.25	15.15	15.20	10,750
17 Aug 17	15.20000 -0.07	15.31	15.15	15.29	8,678
16 Aug 17	15.27000 -0.08	15.43	15.25	15.34	27,220
15 Aug 17	15.35000 -0.09	15.45	15.28	15.45	6,696
14 Aug 17	15.44000 +0.24	15.45	15.18	15.20	12,510
11 Aug 17	15.20000 -0.20	15.38	15.15	15.34	17,189
10 Aug 17	15.40000 -0.19	15.55	15.36	15.55	21,141
09 Aug 17	15.59000 -0.07	15.64	15.38	15.63	18,051
08 Aug 17	15.66000 +0.18	15.74	15.46	15.47	58,118
07 Aug 17	15.48000 +0.01	15.48	15.37	15.45	8,554
04 Aug 17	15.47000 +0.00	15.49	15.15	15.47	27,679
03 Aug 17	15.47000 +0.45	15.50	15.01	15.01	28,696
02 Aug 17	15.02000 +0.13	15.17	14.85	14.98	16,372
01 Aug 17	14.89000 +0.19	14.98	14.70	14.97	562,800
31 Jul 17	14.70000 +0.00	15.38	14.42	14.70	35,015
28 Jul 17	14.70000 -0.20	15.07	14.50	15.06	26,420
27 Jul 17	14.90000 -0.11	15.49	14.84	15.30	31,997
26 Jul 17	15.01000 -0.59	15.60	15.01	15.60	47,862
25 Jul 17	15.60000 -0.10	15.76	15.42	15.70	21,689
24 Jul 17	15.70000 -0.08	15.80	15.61	15.80	13,254
21 Jul 17	15.78000 +0.00	15.80	15.69	15.80	10,194
20 Jul 17	15.78000 -0.06	15.81	15.69	15.80	13,760
19 Jul 17	15.84000 +0.04	15.85	15.72	15.80	12,100
18 Jul 17	15.80000 -0.10	15.95	15.74	15.95	21,453
17 Jul 17	15.90000 +0.16	15.94	15.74	15.74	23,747
14 Jul 17	15.74000 +0.10	15.75	15.62	15.69	7,882
13 Jul 17	15.64000 +0.02	15.70	15.56	15.62	11,520
12 Jul 17	15.62000 +0.13	15.89	15.47	15.58	22,064
11 Jul 17	15.49000 +0.00	15.61	15.43	15.50	6,488
10 Jul 17	15.49000 -0.01	15.49	15.13	15.49	27,110
07 Jul 17	15.50000 -0.18	15.69	15.44	15.68	25,185
06 Jul 17	15.68000 +0.03	15.75	15.58	15.66	17,470
05 Jul 17	15.65000 -0.06	15.76	15.52	15.74	39,272
04 Jul 17	15.71000 +0.00	15.81	15.70	15.76	11,056
03 Jul 17	15.71000 +0.02	15.77	15.62	15.66	18,250
30 Jun 17	15.69000 -0.07	15.81	15.54	15.70	27,405
29 Jun 17	15.76000 -0.05	15.85	15.50	15.81	39,976
28 Jun 17	15.81000 +0.05	15.83	15.50	15.80	29,892
27 Jun 17	15.76000 +0.04	15.81	15.70	15.77	28,010
26 Jun 17	15.72000 +0.02	15.79	15.53	15.70	18,492
23 Jun 17	15.70000 +0.00	15.72	15.55	15.69	13,613
22 Jun 17	15.70000 +0.01	15.72	15.45	15.66	42,981
21 Jun 17	15.69000 +0.04	15.78	15.56	15.65	10,625
20 Jun 17	15.65000 +0.40	15.80	15.30	15.30	36,718
19 Jun 17	15.25000 +0.14	15.53	15.06	15.21	35,055
16 Jun 17	15.11000 -0.39	15.50	15.06	15.50	63,345
15 Jun 17	15.50000 -0.31	15.85	15.35	15.80	32,459
14 Jun 17	15.81000 -0.18	16.00	15.66	15.93	23,677
13 Jun 17	15.99000 +0.19	16.12	15.66	15.86	31,487
12 Jun 17	15.80000 -0.20	16.05	15.63	15.99	36,716
09 Jun 17	16.00000 -0.03	16.13	15.87	16.12	33,336
08 Jun 17	16.03000 +0.03	16.15	15.93	15.99	37,142
07 Jun 17	16.00000 -0.10	16.10	15.94	16.05	20,791
06 Jun 17	16.10000 +0.10	16.29	16.00	16.29	23,745
05 Jun 17	16.00000 +0.00	16.42	15.96	16.06	61,325
02 Jun 17	16.00000 +0.14	16.06	15.86	15.86	30,249
01 Jun 17	15.86000 +0.02	15.96	15.70	15.96	23,850
31 May 17	15.84000 +0.17	15.85	15.66	15.81	73,854
30 May 17	15.67000 -0.19	15.90	15.61	15.89	34,707
29 May 17	15.86000 -0.11	16.00	15.76	15.99	28,040
26 May 17	15.97000 +0.37	15.98	15.58	15.65	29,492
25 May 17	15.60000 -0.10	15.82	15.45	15.70	26,567
24 May 17	15.70000 +0.00	15.89	15.55	15.80	34,215
23 May 17	15.70000 +0.32	16.00	15.37	15.37	66,543
22 May 17	15.38000 -0.31	15.74	15.25	15.74	40,098
19 May 17	15.69000 +0.44	15.71	15.23	15.29	68,188
18 May 17	15.25000 -0.14	15.38	15.02	15.38	41,621
17 May 17	15.39000 +0.36	15.67	15.02	15.02	159,701
16 May 17	15.03000 +0.04	15.19	14.96	14.99	36,452
15 May 17	14.99000 +0.19	15.02	14.79	14.81	37,336
12 May 17	14.80000 +0.04	15.02	14.68	14.77	168,441
11 May 17	14.76000 +0.18	14.97	14.53	14.77	45,716
10 May 17	14.58000 -0.20	15.05	14.35	15.05	76,844
09 May 17	14.78000 +0.71	14.82	14.00	14.05	125,190
08 May 17	14.07000 -0.02	14.25	13.97	14.14	52,471
05 May 17	14.09000 +0.09	14.14	13.95	14.04	50,580
04 May 17	14.00000 +0.05	14.04	13.82	14.04	31,569
03 May 17	13.95000 +0.00	14.04	13.84	14.00	33,376
02 May 17	13.95000 +0.12	14.05	13.79	13.82	41,393
28 Apr 17	13.83000 +0.35	13.88	13.34	13.45	103,965
27 Apr 17	13.48000 -0.52	13.93	12.95	13.00	463,944
26 Apr 17	14.00000 +0.05	14.19	13.84	13.95	58,608
25 Apr 17	13.95000 -0.22	14.19	13.85	13.98	50,944
24 Apr 17	14.17000 +0.18	14.27	13.69	14.02	63,201
21 Apr 17	13.99000 +0.03	14.07	13.18	14.07	97,079
20 Apr 17	13.96000 -0.12	14.20	13.94	14.08	18,382
19 Apr 17	14.08000 -0.51	14.57	13.77	14.57	134,439
18 Apr 17	14.59000 -0.36	15.15	14.50	14.94	88,456
13 Apr 17	14.95000 +0.05	14.95	14.76	14.84	23,754
12 Apr 17	14.90000 +0.08	14.90	14.76	14.90	18,297
11 Apr 17	14.82000 +0.05	14.90	14.75	14.75	19,108
10 Apr 17	14.77000 -0.14	14.98	14.76	14.95	31,636
07 Apr 17	14.91000 -0.01	15.08	14.74	14.90	53,996
06 Apr 17	14.92000 -0.25	15.30	14.92	15.12	93,842
05 Apr 17	15.17000 -0.19	15.56	15.05	15.35	56,767
04 Apr 17	15.36000 -0.28	15.66	15.30	15.59	91,768
03 Apr 17	15.64000 -0.17	15.95	15.49	15.95	28,188
31 Mar 17	15.81000 +0.00	15.90	15.67	15.81	15,816
30 Mar 17	15.81000 +0.11	15.81	15.61	15.73	72,013
29 Mar 17	15.70000 +0.13	15.70	15.38	15.63	13,967
28 Mar 17	15.57000 +0.27	15.57	15.27	15.27	16,953
27 Mar 17	15.30000 -0.20	15.56	15.20	15.50	41,760
24 Mar 17	15.50000 -0.14	15.72	15.35	15.72	24,916
23 Mar 17	15.64000 -0.06	15.73	15.26	15.73	35,251
22 Mar 17	15.70000 -0.09	15.78	15.39	15.70	41,152
21 Mar 17	15.79000 -0.01	15.85	15.65	15.85	24,173
20 Mar 17	15.80000 +0.01	15.91	15.75	15.80	18,617
17 Mar 17	15.79000 -0.20	16.00	15.78	15.99	29,092
16 Mar 17	15.99000 +0.05	16.04	15.80	16.00	34,947
15 Mar 17	15.94000 -0.16	16.08	15.93	16.06	35,857
14 Mar 17	16.10000 -0.29	16.44	15.95	16.40	91,310
13 Mar 17	16.39000 +0.19	16.50	16.16	16.19	54,165
10 Mar 17	16.20000 +0.09	16.24	15.85	16.03	68,457
09 Mar 17	16.11000 +0.01	16.14	15.97	16.10	16,950
08 Mar 17	16.10000 +0.31	16.16	15.78	15.84	50,056
07 Mar 17	15.79000 +0.16	15.79	15.49	15.53	38,668
06 Mar 17	15.63000 -0.07	15.70	15.46	15.70	19,553
03 Mar 17	15.70000 -0.04	15.90	15.46	15.70	31,632
02 Mar 17	15.74000 +0.24	15.74	15.48	15.50	64,362
01 Mar 17	15.50000 +0.03	15.61	15.40	15.50	29,471
28 Feb 17	15.47000 +0.12	15.47	15.26	15.35	28,864
27 Feb 17	15.35000 +0.00	15.46	15.20	15.40	29,350
24 Feb 17	15.35000 -0.05	15.51	15.20	15.40	21,529
23 Feb 17	15.40000 -0.08	15.50	15.15	15.43	54,467
22 Feb 17	15.48000 -0.33	15.78	15.10	15.75	74,457
21 Feb 17	15.81000 +0.00	15.95	15.68	15.71	25,021
20 Feb 17	15.81000 +0.11	15.91	15.70	15.70	16,034
17 Feb 17	15.70000 -0.27	15.98	15.70	15.98	22,678
16 Feb 17	15.97000 -0.03	16.00	15.83	16.00	41,738
15 Feb 17	16.00000 +0.00	16.00	15.85	16.00	30,231
14 Feb 17	16.00000 +0.25	16.10	15.78	15.82	202,894
13 Feb 17	15.75000 +0.36	16.45	15.31	15.40	197,019
10 Feb 17	15.39000 +0.26	15.53	15.08	15.25	116,088
09 Feb 17	15.13000 +0.13	15.24	15.00	15.03	152,647
08 Feb 17	15.00000 -2.05	15.95	14.85	15.95	794,359
07 Feb 17	17.05000 +0.00	17.24	16.90	17.10	49,759
06 Feb 17	17.05000 +0.41	17.13	16.66	16.80	74,586
03 Feb 17	16.64000 +0.06	16.80	16.60	16.60	43,275
02 Feb 17	16.58000 -0.02	16.72	16.52	16.55	28,035
01 Feb 17	16.60000 -0.12	16.89	16.58	16.72	33,959
31 Jan 17	16.72000 -0.02	16.93	16.65	16.73	50,832
30 Jan 17	16.74000 -0.05	16.90	16.68	16.80	32,759
27 Jan 17	16.79000 -0.03	16.94	16.57	16.60	34,949
26 Jan 17	16.82000 -0.12	16.97	16.71	16.86	25,906
25 Jan 17	16.94000 -0.01	17.00	16.79	16.95	22,412
24 Jan 17	16.95000 -0.05	17.04	16.87	17.00	39,499
23 Jan 17	17.00000 +0.08	17.00	16.82	16.90	24,897
20 Jan 17	16.92000 -0.03	17.06	16.76	16.82	29,300
19 Jan 17	16.95000 -0.09	17.12	16.80	17.07	22,241
18 Jan 17	17.04000 -0.01	17.15	16.90	17.07	20,335
17 Jan 17	17.05000 +0.10	17.14	16.87	17.14	19,906
16 Jan 17	16.95000 -0.16	17.22	16.89	17.22	21,573
13 Jan 17	17.11000 +0.23	17.14	16.82	16.94	20,046
12 Jan 17	16.88000 -0.20	17.16	16.74	17.16	34,142
11 Jan 17	17.08000 +0.00	17.27	16.62	17.27	75,374
10 Jan 17	17.08000 -0.77	17.84	16.89	17.83	126,247
09 Jan 17	17.85000 -0.05	18.04	17.75	17.95	186,935
06 Jan 17	17.90000 +0.07	17.95	17.80	17.81	51,417
05 Jan 17	17.83000 +0.02	17.93	17.72	17.93	39,384
04 Jan 17	17.81000 +0.01	17.95	17.70	17.80	42,310
03 Jan 17	17.80000 +0.00	18.04	17.73	17.90	90,313
02 Jan 17	17.80000 -0.06	18.10	17.66	17.80	53,067
30 Dec 16	17.86000 +0.08	17.90	17.62	17.90	44,783
29 Dec 16	17.78000 +0.17	17.87	17.40	17.41	47,135
28 Dec 16	17.61000 +0.13	17.66	17.33	17.48	59,270
27 Dec 16	17.48000 +0.65	17.60	16.91	16.94	90,351
23 Dec 16	16.83000 +0.03	16.95	16.73	16.73	55,899
22 Dec 16	16.80000 -0.01	16.96	16.72	16.96	21,581
21 Dec 16	16.81000 +0.12	16.96	16.55	16.55	38,445
20 Dec 16	16.69000 +0.16	16.80	16.48	16.50	46,337
19 Dec 16	16.53000 +0.03	16.77	16.32	16.55	85,243
16 Dec 16	16.50000 +0.29	16.54	16.15	16.20	50,606
15 Dec 16	16.21000 +0.00	16.45	15.75	16.29	87,352
14 Dec 16	16.21000 -0.63	16.84	16.01	16.84	146,996
13 Dec 16	16.84000 -0.03	17.19	16.70	17.05	77,388
12 Dec 16	16.87000 +0.57	16.99	16.41	16.70	120,330
09 Dec 16	16.30000 +0.52	16.53	15.75	15.87	84,478
08 Dec 16	15.78000 +0.04	15.95	15.75	15.86	62,823
07 Dec 16	15.74000 +0.73	15.95	15.10	15.20	239,240
06 Dec 16	15.01000 -0.25	15.26	14.91	15.17	63,198
05 Dec 16	15.26000 +0.03	15.35	15.14	15.34	31,378
02 Dec 16	15.23000 -0.09	15.43	15.10	15.43	40,538
01 Dec 16	15.32000 -0.24	15.60	15.10	15.60	71,201
30 Nov 16	15.56000 +0.35	15.56	15.15	15.35	49,585
29 Nov 16	15.21000 -0.12	15.40	15.03	15.40	25,261
28 Nov 16	15.33000 -0.07	15.56	15.23	15.40	16,909
25 Nov 16	15.40000 -0.10	15.46	15.24	15.31	20,434
24 Nov 16	15.50000 +0.00	15.65	15.25	15.65	45,224
23 Nov 16	15.50000 -0.19	15.74	15.28	15.72	35,055
22 Nov 16	15.69000 +0.00	15.88	15.56	15.74	75,742
21 Nov 16	15.69000 +0.12	15.75	15.25	15.60	126,797
18 Nov 16	15.57000 +0.15	15.73	15.22	15.48	25,707
17 Nov 16	15.42000 +0.17	15.48	15.08	15.16	21,876
16 Nov 16	15.25000 +0.18	15.43	15.00	15.03	32,572
15 Nov 16	15.07000 -0.18	15.44	15.06	15.28	32,360
14 Nov 16	15.25000 -0.15	15.70	15.25	15.40	21,983
11 Nov 16	15.40000 -0.17	15.75	15.32	15.75	41,432
10 Nov 16	15.57000 +0.32	15.77	15.11	15.49	59,453
09 Nov 16	15.25000 -0.03	15.45	14.76	14.85	278,523
08 Nov 16	15.28000 +0.36	15.45	14.80	14.92	48,235
07 Nov 16	14.92000 -0.05	15.08	14.76	15.08	49,488
04 Nov 16	14.97000 -0.35	15.45	14.90	15.45	49,751
03 Nov 16	15.32000 +0.00	15.38	15.20	15.30	47,669
02 Nov 16	15.32000 +0.01	15.50	15.28	15.28	22,129
01 Nov 16	15.31000 -0.18	15.48	15.30	15.48	29,037
31 Oct 16	15.49000 -0.01	15.52	15.25	15.50	54,135
28 Oct 16	15.50000 +0.24	15.51	14.98	15.25	96,103
27 Oct 16	15.26000 -0.09	15.59	15.12	15.55	55,569
26 Oct 16	15.35000 -0.15	15.69	15.17	15.69	29,456
25 Oct 16	15.50000 +0.16	15.75	15.24	15.49	64,154
24 Oct 16	15.34000 -0.16	15.67	15.06	15.53	52,111
21 Oct 16	15.50000 +0.00	15.79	15.40	15.57	41,079
20 Oct 16	15.50000 -0.49	15.95	15.45	15.95	53,443
19 Oct 16	15.99000 +0.31	16.00	15.44	15.66	164,045
18 Oct 16	15.68000 -0.16	16.03	15.54	15.99	91,660
17 Oct 16	15.84000 +0.04	16.06	15.70	15.76	107,526
14 Oct 16	15.80000 +0.00	16.06	15.50	15.80	94,727
13 Oct 16	15.80000 -0.20	16.00	15.70	15.92	95,483
12 Oct 16	16.00000 -0.07	16.03	15.93	16.00	67,098
11 Oct 16	16.07000 +0.02	16.18	15.96	16.04	72,465
10 Oct 16	16.05000 +0.01	16.18	16.03	16.05	41,726
07 Oct 16	16.04000 +0.01	16.20	15.96	16.01	79,735
06 Oct 16	16.03000 -0.09	16.32	15.96	16.32	64,379
05 Oct 16	16.12000 +0.03	16.17	16.00	16.02	73,461
04 Oct 16	16.09000 -0.28	16.42	15.95	16.35	60,688
03 Oct 16	16.37000 -0.11	16.55	16.13	16.46	35,656
30 Sep 16	16.48000 -0.17	16.60	16.28	16.60	45,993
29 Sep 16	16.65000 +0.00	16.85	16.44	16.68	26,167
28 Sep 16	16.65000 +0.15	16.84	16.47	16.50	42,734
27 Sep 16	16.50000 -0.16	16.91	16.41	16.91	28,571
26 Sep 16	16.66000 -0.24	16.96	16.58	16.94	30,725
23 Sep 16	16.90000 +0.40	16.92	16.32	16.52	44,647
22 Sep 16	16.50000 +0.43	16.54	16.02	16.02	67,084
21 Sep 16	16.07000 -0.10	16.34	16.00	16.17	17,393
20 Sep 16	16.17000 -0.05	16.35	16.11	16.11	31,515
19 Sep 16	16.22000 +0.03	16.28	16.14	16.19	8,318
16 Sep 16	16.19000 +0.04	16.29	16.10	16.26	44,087
15 Sep 16	16.15000 +0.09	16.30	16.00	16.14	32,477
14 Sep 16	16.06000 -0.07	16.24	16.01	16.11	43,744
13 Sep 16	16.13000 +0.00	16.39	16.09	16.17	34,442
12 Sep 16	16.13000 -0.29	16.28	15.96	16.21	64,248
09 Sep 16	16.42000 -0.16	16.64	16.21	16.64	57,950
08 Sep 16	16.58000 -0.01	16.65	16.39	16.60	33,608
07 Sep 16	16.59000 +0.11	16.66	16.46	16.59	51,272
06 Sep 16	16.48000 +0.04	16.66	16.20	16.50	46,097
05 Sep 16	16.44000 +0.19	16.68	16.30	16.33	45,612
02 Sep 16	16.25000 +0.12	16.30	16.05	16.25	698,964
01 Sep 16	16.13000 +0.00	16.31	16.11	16.31	50,452
31 Aug 16	16.13000 -0.02	16.26	16.10	16.25	34,635
30 Aug 16	16.15000 -0.15	16.35	16.10	16.32	39,728
29 Aug 16	16.30000 -0.02	16.39	16.10	16.31	22,885
26 Aug 16	16.32000 +0.21	16.32	16.05	16.11	178,615
25 Aug 16	16.11000 -0.06	16.25	16.04	16.25	26,303
24 Aug 16	16.17000 +0.07	16.27	16.02	16.07	39,424
23 Aug 16	16.10000 +0.03	16.49	16.07	16.10	20,423
22 Aug 16	16.07000 +0.00	16.20	16.05	16.05	28,818
19 Aug 16	16.07000 +0.01	16.37	16.01	16.37	21,549
18 Aug 16	16.06000 +0.05	16.17	16.01	16.01	68,201
17 Aug 16	16.01000 -0.10	16.39	16.00	16.39	37,160
16 Aug 16	16.11000 -0.09	16.27	16.05	16.20	33,772
15 Aug 16	16.20000 -0.08	16.32	16.12	16.12	22,269
12 Aug 16	16.28000 -0.06	16.45	16.11	16.31	25,766
11 Aug 16	16.34000 +0.03	16.45	16.31	16.31	17,645
10 Aug 16	16.31000 -0.05	16.50	16.28	16.44	29,076
09 Aug 16	16.36000 +0.05	16.57	16.31	16.31	28,874
08 Aug 16	16.31000 +0.01	16.45	16.27	16.30	22,291
05 Aug 16	16.30000 +0.00	16.48	16.29	16.44	17,276
04 Aug 16	16.30000 +0.33	16.49	16.01	16.15	40,155
03 Aug 16	15.97000 +0.07	16.06	15.80	15.86	33,536
02 Aug 16	15.90000 -0.18	16.10	15.81	16.08	74,843
01 Aug 16	16.08000 +0.02	16.10	15.75	16.06	68,672
29 Jul 16	16.06000 -0.94	16.91	15.75	16.71	272,372
28 Jul 16	17.00000 -0.20	17.24	16.93	17.24	48,754
27 Jul 16	17.20000 +0.18	17.27	17.00	17.03	95,774
26 Jul 16	17.02000 +0.04	17.27	16.86	17.10	66,983
25 Jul 16	16.98000 -0.09	17.28	16.87	17.12	34,270
22 Jul 16	17.07000 -0.08	17.48	16.95	17.48	47,457
21 Jul 16	17.15000 -0.16	17.35	17.05	17.32	36,600
20 Jul 16	17.31000 -0.15	17.59	17.15	17.51	36,094
19 Jul 16	17.46000 -0.13	17.65	17.43	17.58	10,647
18 Jul 16	17.59000 +0.17	17.71	17.50	17.50	9,205
15 Jul 16	17.42000 +0.02	17.54	17.34	17.54	14,090
14 Jul 16	17.40000 -0.02	17.62	17.35	17.45	25,121
13 Jul 16	17.42000 +0.35	17.72	17.07	17.10	47,047
12 Jul 16	17.07000 -0.10	17.46	17.06	17.14	37,761
11 Jul 16	17.17000 +0.39	17.17	16.86	17.10	11,519
08 Jul 16	16.78000 +0.12	17.09	16.52	16.66	13,629
07 Jul 16	16.66000 +0.03	17.15	16.50	16.63	47,728
06 Jul 16	16.63000 -0.67	17.55	16.57	17.55	78,594
05 Jul 16	17.30000 -0.50	17.79	17.13	17.60	30,549
04 Jul 16	17.80000 -0.19	18.03	17.71	17.98	27,040
01 Jul 16	17.99000 +0.59	17.99	17.35	17.40	126,476
30 Jun 16	17.40000 +0.53	17.40	16.87	17.00	78,638
29 Jun 16	16.87000 +0.07	17.05	16.76	16.95	49,224
28 Jun 16	16.80000 +0.14	16.95	16.66	16.68	34,840
27 Jun 16	16.66000 -0.11	17.03	16.62	16.67	112,234
24 Jun 16	16.77000 +0.10	16.80	15.00	15.01	143,588
23 Jun 16	16.67000 +0.03	16.83	16.40	16.69	26,769
22 Jun 16	16.64000 -0.10	16.85	16.48	16.85	27,806
21 Jun 16	16.74000 -0.05	17.00	16.55	16.80	26,557
20 Jun 16	16.79000 +0.24	17.11	16.71	16.75	29,909
17 Jun 16	16.55000 +0.35	16.66	16.30	16.35	70,568
16 Jun 16	16.20000 -0.20	16.78	16.01	16.47	82,944
15 Jun 16	16.40000 +0.12	17.08	16.40	16.98	71,474
14 Jun 16	16.28000 -0.52	16.84	16.02	16.75	59,799
13 Jun 16	16.80000 -0.50	17.25	16.74	17.25	93,259
10 Jun 16	17.30000 +0.05	17.35	17.07	17.33	46,760
09 Jun 16	17.25000 -0.20	17.70	17.07	17.45	66,335
08 Jun 16	17.45000 +0.03	17.45	17.08	17.42	39,253
07 Jun 16	17.42000 -0.09	17.62	17.29	17.52	61,268
06 Jun 16	17.51000 -0.49	18.01	17.51	17.80	49,581
03 Jun 16	18.00000 +0.01	18.29	17.93	17.99	63,408
02 Jun 16	17.99000 +0.00	18.10	17.93	17.95	24,163
01 Jun 16	17.99000 -0.09	18.18	17.88	18.08	42,193
31 May 16	18.08000 +0.03	18.29	18.00	18.05	113,745
30 May 16	18.05000 +0.27	18.15	17.75	17.75	41,535
27 May 16	17.78000 +0.18	18.00	17.25	17.76	54,391
26 May 16	17.60000 +0.27	18.13	17.31	17.31	398,831
25 May 16	17.33000 +0.47	17.63	16.92	17.10	95,179
24 May 16	16.86000 +0.20	17.17	16.66	16.73	93,176
23 May 16	16.66000 +0.52	16.75	16.16	16.20	52,561
20 May 16	16.14000 -0.03	16.48	16.07	16.07	46,547
19 May 16	16.17000 -0.23	16.68	16.17	16.49	66,787
18 May 16	16.40000 +0.13	16.50	16.14	16.37	76,800
17 May 16	16.27000 -0.09	16.79	16.27	16.54	111,758
16 May 16	16.36000 -0.04	16.43	16.02	16.39	69,134
13 May 16	16.40000 +0.49	16.61	15.73	15.85	158,156
12 May 16	15.91000 -0.07	16.09	15.67	15.98	232,840
11 May 16	15.98000 -0.91	16.53	14.93	16.53	377,701
10 May 16	16.89000 +0.30	17.32	16.64	16.64	63,175
09 May 16	16.59000 +0.09	16.84	16.54	16.84	71,989
06 May 16	16.50000 +0.09	16.69	16.30	16.40	67,507
05 May 16	16.41000 -0.01	16.50	16.25	16.49	58,099
04 May 16	16.42000 -0.28	16.83	16.19	16.83	139,476
03 May 16	16.70000 +0.15	16.72	16.15	16.58	166,089
02 May 16	16.55000 -0.18	16.80	16.35	16.79	104,302
29 Apr 16	16.73000 -0.37	17.23	16.64	17.07	222,709
28 Apr 16	17.10000 -0.28	17.64	17.00	17.47	229,628
27 Apr 16	17.38000 -0.31	18.01	17.35	17.69	177,893
26 Apr 16	17.69000 -0.43	18.29	17.62	18.10	145,980
25 Apr 16	18.12000 -0.18	18.39	18.00	18.19	177,704
22 Apr 16	18.30000 -0.38	18.74	18.15	18.61	243,798
21 Apr 16	18.68000 -0.72	19.76	18.65	19.46	140,234
20 Apr 16	19.40000 +0.02	19.59	19.30	19.38	23,901
19 Apr 16	19.38000 +0.14	19.79	18.87	19.24	99,681
18 Apr 16	19.24000 +0.02	19.35	19.02	19.08	39,611
15 Apr 16	19.22000 +0.09	19.35	19.14	19.20	44,968
14 Apr 16	19.13000 +0.03	19.23	19.02	19.10	36,450
13 Apr 16	19.10000 +0.10	19.17	19.00	19.00	58,720
12 Apr 16	19.00000 +0.01	19.03	18.78	18.95	46,281
11 Apr 16	18.99000 +0.06	19.17	18.80	18.93	86,485
08 Apr 16	18.93000 +0.19	18.94	18.54	18.79	77,965
07 Apr 16	18.74000 -0.11	18.97	18.61	18.88	58,206
06 Apr 16	18.85000 -0.01	18.97	18.70	18.97	51,518
05 Apr 16	18.86000 -0.54	19.40	18.74	19.40	69,825
04 Apr 16	19.40000 +0.21	19.56	19.07	19.07	49,598
01 Apr 16	19.19000 -0.03	19.23	18.80	19.22	75,102
31 Mar 16	19.22000 +0.12	19.30	19.00	19.21	82,965
30 Mar 16	19.10000 +0.18	19.34	19.09	19.14	104,740
29 Mar 16	18.92000 +0.00	19.06	18.69	18.90	86,325
24 Mar 16	18.92000 -0.12	19.09	18.65	18.99	104,807
23 Mar 16	19.04000 -0.07	19.26	18.90	19.07	127,397
22 Mar 16	19.11000 -0.37	19.47	18.90	19.47	136,872
21 Mar 16	19.48000 +0.02	19.74	19.39	19.64	62,339
18 Mar 16	19.46000 +0.47	19.62	18.96	19.18	212,985
17 Mar 16	18.99000 +0.01	19.03	18.57	18.92	88,249
16 Mar 16	18.98000 -0.22	19.25	18.90	19.12	91,864
15 Mar 16	19.20000 +0.01	19.25	18.87	19.25	107,041
14 Mar 16	19.19000 +0.12	19.45	19.05	19.14	187,269
11 Mar 16	19.07000 +0.46	19.07	18.63	18.72	39,629
10 Mar 16	18.61000 -0.22	19.02	18.59	18.80	134,652
09 Mar 16	18.83000 +0.06	18.97	18.70	18.77	115,916
08 Mar 16	18.77000 +0.15	18.90	18.23	18.51	106,601
07 Mar 16	18.62000 +0.44	19.06	18.07	18.20	528,745
04 Mar 16	18.18000 +0.09	18.18	18.01	18.10	126,580
03 Mar 16	18.09000 -0.10	18.22	18.01	18.18	35,206
02 Mar 16	18.19000 +0.09	18.28	17.95	18.00	58,873
01 Mar 16	18.10000 +0.12	18.27	17.80	17.98	55,779
29 Feb 16	17.98000 -0.03	18.04	17.60	17.98	63,817
26 Feb 16	18.01000 -0.19	18.29	17.98	18.18	25,306
25 Feb 16	18.20000 +0.10	18.33	18.06	18.20	34,961
24 Feb 16	18.10000 +0.19	18.19	17.83	17.90	100,665
23 Feb 16	17.91000 +0.00	18.24	17.69	18.17	68,330
22 Feb 16	17.91000 +0.32	18.19	17.56	17.59	40,629
19 Feb 16	17.59000 -0.10	17.81	17.50	17.75	32,181
18 Feb 16	17.69000 +0.30	17.80	17.28	17.50	46,162
17 Feb 16	17.39000 +0.09	17.64	17.33	17.40	43,454
16 Feb 16	17.30000 -0.17	17.75	17.15	17.75	46,650
15 Feb 16	17.47000 +0.27	17.90	17.40	17.89	41,542
12 Feb 16	17.20000 +0.07	17.37	17.05	17.28	103,590
11 Feb 16	17.13000 -0.54	17.76	17.01	17.67	106,460
10 Feb 16	17.67000 -0.40	18.80	17.35	18.41	165,998
09 Feb 16	18.07000 +0.10	18.19	17.20	18.18	115,144
08 Feb 16	17.97000 -0.63	18.60	17.65	18.51	110,460
05 Feb 16	18.60000 -0.32	19.14	18.31	18.94	139,646
04 Feb 16	18.92000 -0.42	19.50	18.49	19.45	131,343
03 Feb 16	19.34000 -0.36	19.99	19.20	19.67	94,182
02 Feb 16	19.70000 -0.29	20.15	19.51	20.06	63,146
01 Feb 16	19.99000 +0.39	20.09	19.46	19.60	88,200
29 Jan 16	19.60000 +0.00	19.74	19.40	19.63	58,399
28 Jan 16	19.60000 -0.10	19.86	19.40	19.50	64,724
27 Jan 16	19.70000 +0.64	19.70	19.01	19.06	96,872
26 Jan 16	19.06000 +0.07	19.21	18.52	18.73	91,115
25 Jan 16	18.99000 -0.01	19.07	18.66	19.05	64,205
22 Jan 16	19.00000 +1.70	19.35	17.58	17.92	376,120
21 Jan 16	17.30000 +0.00	17.49	16.72	17.26	350,723
20 Jan 16	17.30000 -1.07	18.25	17.02	18.20	121,082
19 Jan 16	18.37000 +0.07	18.68	18.20	18.40	121,963
18 Jan 16	18.30000 -0.85	19.06	18.00	19.06	189,947
15 Jan 16	19.15000 -0.53	19.81	19.01	19.81	106,827
14 Jan 16	19.68000 -0.23	19.76	19.00	19.71	144,881
13 Jan 16	19.91000 -0.07	20.44	19.86	19.97	140,853
12 Jan 16	19.98000 +0.00	19.99	19.58	19.91	272,828
11 Jan 16	19.98000 +0.49	19.98	19.25	19.41	65,898
08 Jan 16	19.49000 +0.09	19.53	19.20	19.40	42,486
07 Jan 16	19.40000 -0.59	19.71	18.82	19.68	83,899
06 Jan 16	19.99000 -0.21	20.20	19.67	20.00	54,985
05 Jan 16	20.20000 +0.37	20.20	19.75	19.83	49,307
04 Jan 16	19.83000 -0.37	20.10	19.65	20.03	62,938
31 Dec 15	20.20000 -0.07	20.28	20.02	20.13	16,232
30 Dec 15	20.27000 +0.33	20.31	19.99	19.99	54,886
29 Dec 15	19.94000 +0.79	19.99	19.18	19.18	67,572
28 Dec 15	19.15000 -0.04	19.34	19.04	19.04	18,335
24 Dec 15	19.19000 -0.04	19.24	19.09	19.23	6,907
23 Dec 15	19.23000 +0.47	19.23	18.63	18.83	41,490
22 Dec 15	18.76000 -0.14	19.05	18.70	19.05	43,611
21 Dec 15	18.90000 -0.04	19.19	18.80	19.00	44,341
18 Dec 15	18.94000 -0.26	19.58	18.86	19.38	65,102
17 Dec 15	19.20000 +0.10	19.91	19.15	19.15	93,316
16 Dec 15	19.10000 -0.30	19.40	19.02	19.40	41,577
15 Dec 15	19.40000 -0.30	19.86	19.21	19.75	69,658
14 Dec 15	19.70000 +0.24	19.93	19.05	19.53	767,538
11 Dec 15	19.46000 +0.26	20.08	19.09	20.00	148,727
10 Dec 15	19.20000 +0.21	19.20	18.78	19.09	107,788
09 Dec 15	18.99000 -0.10	19.38	18.84	19.10	61,132
08 Dec 15	19.09000 -0.31	19.63	18.85	19.40	77,957
07 Dec 15	19.40000 +0.02	19.60	19.29	19.38	51,157
04 Dec 15	19.38000 -0.35	19.72	19.17	19.62	95,481
03 Dec 15	19.73000 -0.22	20.18	19.55	19.80	69,391
02 Dec 15	19.95000 +0.06	20.00	19.51	19.99	108,585
01 Dec 15	19.89000 -0.12	20.03	19.76	19.91	41,069
30 Nov 15	20.01000 +0.10	20.12	19.75	19.80	81,660
27 Nov 15	19.91000 +0.11	20.11	19.72	19.80	82,637
26 Nov 15	19.80000 +0.00	19.99	19.69	19.80	115,315
25 Nov 15	19.80000 -0.22	20.11	19.60	19.99	84,974
24 Nov 15	20.02000 +0.30	20.08	19.53	19.83	103,665
23 Nov 15	19.72000 -0.76	21.35	19.65	21.12	285,345
20 Nov 15	20.48000 +0.53	20.49	20.00	20.10	121,026
19 Nov 15	19.95000 +1.10	19.98	18.86	18.99	124,757
18 Nov 15	18.85000 -0.04	18.99	18.58	18.97	85,281
17 Nov 15	18.89000 +0.33	19.01	18.72	18.74	40,947
16 Nov 15	18.56000 -0.29	18.75	18.28	18.54	174,730
13 Nov 15	18.85000 -0.37	19.36	18.83	19.22	65,454
12 Nov 15	19.22000 -0.19	19.50	19.15	19.38	51,243
11 Nov 15	19.41000 -0.37	19.53	18.95	19.20	226,924
10 Nov 15	19.78000 -0.19	19.99	19.26	19.97	73,079
09 Nov 15	19.97000 -0.13	20.30	19.91	20.04	48,884
06 Nov 15	20.10000 -0.20	20.42	20.01	20.41	66,677
05 Nov 15	20.30000 +0.16	20.49	20.00	20.14	143,669
04 Nov 15	20.14000 +0.03	20.25	19.68	20.25	131,374
03 Nov 15	20.11000 +0.21	20.15	19.78	19.93	83,765
02 Nov 15	19.90000 +0.34	19.94	19.55	19.56	92,518
30 Oct 15	19.56000 +0.66	19.75	18.84	18.84	125,470
29 Oct 15	18.90000 -0.10	19.25	18.83	19.14	51,446
28 Oct 15	19.00000 +0.56	19.16	18.45	18.50	124,790
27 Oct 15	18.44000 +0.17	18.50	18.15	18.21	72,214
26 Oct 15	18.27000 +0.08	18.30	17.86	18.08	34,340
23 Oct 15	18.19000 +0.08	18.31	17.90	18.25	67,572
22 Oct 15	18.11000 +0.01	18.25	17.85	18.10	61,076
21 Oct 15	18.10000 -0.07	18.22	17.80	18.22	64,855
20 Oct 15	18.17000 -0.13	18.32	17.70	18.30	70,856
19 Oct 15	18.30000 +0.05	18.49	18.15	18.25	28,732
16 Oct 15	18.25000 +0.21	18.47	18.06	18.15	101,529
15 Oct 15	18.04000 +0.42	18.23	17.47	17.68	109,854
14 Oct 15	17.62000 +0.02	17.70	17.32	17.50	82,377
13 Oct 15	17.60000 +0.10	17.77	17.43	17.43	55,612
12 Oct 15	17.50000 -0.11	17.61	17.15	17.47	124,488
09 Oct 15	17.61000 +0.12	18.14	17.23	17.43	120,054
08 Oct 15	17.49000 -0.45	17.93	17.30	17.80	82,859
07 Oct 15	17.94000 -0.11	18.03	17.68	17.92	122,431
06 Oct 15	18.05000 -0.12	18.05	17.60	17.99	136,673
05 Oct 15	18.17000 -0.28	18.50	17.95	18.41	84,602
02 Oct 15	18.45000 -0.29	18.77	18.03	18.76	107,236
01 Oct 15	18.74000 -0.66	19.48	18.20	19.24	226,751
30 Sep 15	19.40000 +0.00	19.48	19.08	19.48	79,075
29 Sep 15	19.40000 -0.10	19.49	18.85	19.34	105,134
28 Sep 15	19.50000 -0.25	19.75	19.26	19.75	116,873
25 Sep 15	19.75000 +0.05	20.10	19.70	19.70	58,867
24 Sep 15	19.70000 -0.17	20.03	19.50	19.87	148,405
23 Sep 15	19.87000 -0.03	20.15	19.73	19.73	113,659
22 Sep 15	19.90000 -0.12	20.09	19.71	20.09	144,746
21 Sep 15	20.02000 +0.25	20.18	19.50	19.78	162,778
18 Sep 15	19.77000 +0.22	19.77	19.06	19.63	88,624
17 Sep 15	19.55000 +1.56	19.70	18.06	18.06	267,816
16 Sep 15	17.99000 +0.84	17.99	17.30	17.47	72,578
15 Sep 15	17.15000 +0.03	17.36	17.08	17.25	53,894
14 Sep 15	17.12000 +0.70	17.23	16.34	16.40	80,407
11 Sep 15	16.42000 -0.10	16.69	15.91	16.69	95,881
10 Sep 15	16.52000 -0.18	16.73	16.25	16.61	48,181
09 Sep 15	16.70000 -0.02	17.00	16.68	17.00	38,808
08 Sep 15	16.72000 +0.13	17.00	16.32	16.52	88,068
07 Sep 15	16.59000 -0.42	17.10	16.30	17.10	206,644
04 Sep 15	17.01000 -0.53	17.56	17.01	17.18	63,021
03 Sep 15	17.54000 +0.42	17.63	17.18	17.21	34,838
02 Sep 15	17.12000 -0.48	17.74	17.05	17.53	53,707
01 Sep 15	17.60000 -0.28	18.00	17.40	18.00	67,908
31 Aug 15	17.88000 +0.11	17.98	17.60	17.70	51,270
28 Aug 15	17.77000 -0.43	18.74	17.67	18.74	87,040
27 Aug 15	18.20000 +1.06	18.48	17.69	18.18	119,368
26 Aug 15	17.14000 -0.07	18.22	16.80	17.17	146,696
25 Aug 15	17.21000 +0.75	17.61	16.06	16.46	176,618
24 Aug 15	16.46000 -1.24	17.18	15.53	17.00	337,335
21 Aug 15	17.70000 -0.77	18.82	17.70	18.20	117,244
20 Aug 15	18.47000 -0.65	19.20	18.33	19.00	127,638
19 Aug 15	19.12000 -0.10	19.29	18.93	19.10	50,836
18 Aug 15	19.22000 -0.04	19.55	19.05	19.39	55,144
17 Aug 15	19.26000 -0.09	19.71	18.45	19.66	107,034
14 Aug 15	19.35000 +0.03	19.58	19.10	19.10	64,258
13 Aug 15	19.32000 +0.07	19.65	19.11	19.51	126,474
12 Aug 15	19.25000 -0.97	20.22	19.05	19.95	180,915
11 Aug 15	20.22000 +0.33	20.28	19.61	19.95	132,588
10 Aug 15	19.89000 -1.06	21.29	19.20	21.10	271,821
07 Aug 15	20.95000 -0.69	21.79	20.53	21.79	171,805
06 Aug 15	21.64000 +0.49	21.95	21.20	21.38	196,470
05 Aug 15	21.15000 -0.08	21.49	21.15	21.20	98,078
04 Aug 15	21.23000 -0.22	21.49	20.84	21.49	178,456
03 Aug 15	21.45000 +0.46	21.75	21.06	21.10	303,095
31 Jul 15	20.99000 +0.39	21.19	20.42	20.64	481,949
30 Jul 15	20.60000 -0.06	20.75	20.00	20.68	209,620
29 Jul 15	20.66000 +0.31	20.74	20.26	20.35	90,406
28 Jul 15	20.35000 +0.20	20.35	19.93	20.17	138,739
27 Jul 15	20.15000 -0.41	20.57	19.93	20.57	191,986
24 Jul 15	20.56000 -0.14	20.80	20.46	20.76	90,129
23 Jul 15	20.70000 +0.14	20.75	20.31	20.59	110,693
22 Jul 15	20.56000 +0.30	20.85	19.88	20.12	264,698
21 Jul 15	20.26000 -0.10	20.57	20.12	20.53	193,911
20 Jul 15	20.36000 +0.16	20.59	20.10	20.25	220,532
17 Jul 15	20.20000 -0.36	20.78	20.17	20.64	339,621
16 Jul 15	20.56000 +0.10	20.84	20.35	20.48	284,591
15 Jul 15	20.46000 +0.47	20.46	19.94	20.04	258,314
14 Jul 15	19.99000 -0.03	20.07	19.82	20.00	96,078
13 Jul 15	20.02000 +0.46	20.25	19.63	19.63	280,509
10 Jul 15	19.56000 +0.50	19.58	19.20	19.45	254,642
09 Jul 15	19.06000 +0.41	19.81	17.60	18.75	324,802
08 Jul 15	18.65000 -0.02	19.10	18.44	18.95	150,026
07 Jul 15	18.67000 -0.75	19.84	18.65	19.54	212,332
06 Jul 15	19.42000 +0.19	19.60	18.51	18.88	224,716
03 Jul 15	19.23000 -0.17	19.48	18.94	19.40	203,391
02 Jul 15	19.40000 -0.57	20.11	19.07	20.04	264,919
01 Jul 15	19.97000 +0.10	20.90	19.55	19.90	640,675
30 Jun 15	19.87000 +0.18	20.34	18.83	19.50	858,978
29 Jun 15	19.69000 +0.61	19.70	17.60	17.68	681,623
26 Jun 15	19.08000 +1.58	19.60	17.79	17.82	1,162,993
25 Jun 15	17.50000 -0.10	17.72	17.31	17.50	634,926
24 Jun 15	17.60000 +0.20	17.93	17.27	17.47	683,162
23 Jun 15	17.40000 +0.34	17.77	17.00	17.02	405,793
22 Jun 15	17.06000 +0.26	17.15	16.71	16.80	317,371
19 Jun 15	16.80000 +0.29	17.00	16.28	16.28	383,309
18 Jun 15	16.51000 +0.07	16.68	16.25	16.25	343,363
17 Jun 15	16.44000 -0.78	17.23	16.25	17.00	1,213,417
16 Jun 15	17.22000 +1.22	17.36	15.95	15.99	871,077
15 Jun 15	16.00000 +0.56	16.20	14.41	14.70	1,403,880
12 Jun 15	15.44000 -1.12	16.41	15.25	16.26	1,308,717
11 Jun 15	16.56000 -0.25	17.09	16.36	16.72	570,227
10 Jun 15	16.81000 -0.79	17.42	16.54	17.33	1,048,219
09 Jun 15	17.60000 -2.14	18.66	16.14	16.97	2,320,850
08 Jun 15	19.74000 -0.09	20.17	19.58	19.83	103,316
05 Jun 15	19.83000 -0.35	20.14	19.67	20.14	197,164
04 Jun 15	20.18000 -0.24	20.37	19.91	20.30	99,915
03 Jun 15	20.42000 +0.62	20.66	20.03	20.05	286,554
02 Jun 15	19.80000 -0.22	20.07	19.61	19.93	183,594
01 Jun 15	20.02000 +0.13	20.39	19.89	20.00	186,114
29 May 15	19.89000 -0.38	20.39	18.92	20.35	327,280
28 May 15	20.27000 -0.55	20.94	20.00	20.94	364,600
27 May 15	20.82000 +0.57	21.05	20.11	20.20	207,899
26 May 15	20.25000 -0.20	20.60	20.05	20.50	228,004
25 May 15	20.45000 -0.15	20.60	20.08	20.60	102,143
22 May 15	20.60000 -0.31	21.62	20.21	21.11	481,652
21 May 15	20.91000 +0.91	21.00	20.01	20.38	433,093
20 May 15	20.00000 -0.49	21.21	19.94	20.65	844,959
19 May 15	20.49000 +1.87	20.58	18.84	18.84	1,062,090
18 May 15	18.62000 +0.40	18.62	17.94	18.20	432,394
15 May 15	18.22000 -0.28	18.84	18.21	18.53	387,432
14 May 15	18.50000 -0.13	19.10	18.09	18.59	884,959
13 May 15	18.63000 +1.72	18.84	16.80	16.80	2,593,401
12 May 15	16.91000 -0.23	17.17	16.67	17.15	106,378
11 May 15	17.14000 +0.35	17.14	16.62	16.88	147,952
08 May 15	16.79000 +0.54	16.82	16.13	16.19	146,387
07 May 15	16.25000 -0.57	16.67	16.00	16.60	441,321
06 May 15	16.82000 -0.91	17.76	16.71	17.65	304,592
05 May 15	17.73000 -0.16	18.00	17.70	17.71	115,370
04 May 15	17.89000 +0.29	18.08	17.32	17.61	137,006
30 Apr 15	17.60000 -0.45	18.20	17.55	18.10	202,800
29 Apr 15	18.05000 +0.11	18.33	17.43	18.00	249,721
28 Apr 15	17.94000 +0.67	18.07	17.28	17.30	443,898
27 Apr 15	17.27000 +0.10	17.27	16.98	17.21	161,262
24 Apr 15	17.17000 +0.16	17.18	16.93	17.01	83,811
23 Apr 15	17.01000 +0.01	17.19	16.92	17.19	117,647
22 Apr 15	17.00000 +0.00	17.43	16.86	17.00	324,016
21 Apr 15	17.00000 +0.01	17.20	16.85	17.00	309,703
20 Apr 15	16.99000 +0.49	17.15	16.48	16.49	229,112
17 Apr 15	16.50000 -0.59	17.13	16.40	17.10	227,195
16 Apr 15	17.09000 +0.27	17.15	16.21	16.71	347,536
15 Apr 15	16.82000 -0.41	17.47	16.72	17.30	239,031
14 Apr 15	17.23000 -0.25	17.45	16.91	17.34	202,306
13 Apr 15	17.48000 -0.02	17.70	17.35	17.43	157,415
10 Apr 15	17.50000 -0.31	18.07	17.14	17.72	357,827
09 Apr 15	17.81000 +0.87	17.98	16.13	16.70	798,875
08 Apr 15	16.94000 -0.96	18.37	16.55	18.06	886,247
07 Apr 15	17.90000 +0.86	18.18	16.81	17.04	1,130,222
02 Apr 15	17.04000 +1.20	17.60	15.71	16.00	1,453,649
01 Apr 15	15.84000 +1.15	15.96	14.51	14.51	1,116,803
31 Mar 15	14.69000 +0.32	14.70	14.30	14.40	286,039
30 Mar 15	14.37000 +0.13	14.75	14.09	14.13	379,360
27 Mar 15	14.24000 -0.78	15.14	13.81	15.00	825,455
26 Mar 15	15.02000 +1.09	15.10	13.50	13.90	1,658,260
25 Mar 15	13.93000 +0.26	14.00	13.50	13.70	275,841
24 Mar 15	13.67000 -0.01	13.85	13.53	13.82	299,847
23 Mar 15	13.68000 +0.67	14.08	13.19	13.20	772,887
20 Mar 15	13.01000 +0.43	13.03	12.42	12.54	269,756
19 Mar 15	12.58000 -0.28	12.97	12.25	12.97	312,932
18 Mar 15	12.86000 -0.12	13.37	12.70	13.00	354,217
17 Mar 15	12.98000 -0.08	13.15	12.81	13.06	293,861
16 Mar 15	13.06000 +0.72	13.41	12.50	12.50	1,378,188
13 Mar 15	12.34000 +0.85	12.42	11.48	11.50	722,642
12 Mar 15	11.49000 +0.49	11.65	10.94	11.00	356,113
11 Mar 15	11.00000 +0.06	11.27	10.88	10.94	185,455
10 Mar 15	10.94000 -0.14	11.18	10.85	11.08	246,713
09 Mar 15	11.08000 -0.06	11.20	11.01	11.14	79,942
06 Mar 15	11.14000 +0.24	11.42	10.90	10.90	201,309
05 Mar 15	10.90000 -0.08	11.10	10.85	10.96	150,474
04 Mar 15	10.98000 -0.33	11.32	10.95	11.28	196,583
03 Mar 15	11.31000 +0.58	11.44	10.67	10.79	442,117
02 Mar 15	10.73000 +0.15	10.79	10.48	10.58	159,068
27 Feb 15	10.58000 -0.07	10.73	10.47	10.73	131,980
26 Feb 15	10.65000 +0.36	10.91	10.54	10.63	498,486
25 Feb 15	10.29000 -0.12	10.46	10.22	10.41	93,800
24 Feb 15	10.41000 +0.20	10.46	10.18	10.22	142,173
23 Feb 15	10.21000 -0.11	10.35	10.18	10.31	118,988
20 Feb 15	10.32000 -0.16	10.47	10.31	10.43	105,268
19 Feb 15	10.48000 +0.06	10.70	10.34	10.39	196,810
18 Feb 15	10.42000 +0.04	10.48	10.32	10.38	134,110
17 Feb 15	10.38000 -0.05	10.56	10.32	10.49	143,892
16 Feb 15	10.43000 -0.01	10.93	10.37	10.45	209,286
13 Feb 15	10.44000 +0.05	10.50	10.32	10.34	105,494
12 Feb 15	10.39000 -0.05	10.56	10.33	10.44	140,908
11 Feb 15	10.44000 -0.13	10.51	10.34	10.45	95,978
10 Feb 15	10.57000 +0.15	10.69	10.39	10.48	205,329
09 Feb 15	10.42000 -0.21	10.60	10.31	10.60	143,165
06 Feb 15	10.63000 -0.07	10.85	10.62	10.76	113,336
05 Feb 15	10.70000 +0.06	10.82	10.47	10.60	84,996
04 Feb 15	10.64000 -0.22	11.04	10.53	10.95	261,210
03 Feb 15	10.86000 +0.76	10.94	10.11	10.14	805,497
02 Feb 15	10.10000 +0.06	10.17	10.00	10.03	126,861
30 Jan 15	10.04000 +0.02	10.10	10.01	10.01	82,095
29 Jan 15	10.02000 -0.08	10.12	10.01	10.03	124,503
28 Jan 15	10.10000 +0.00	10.21	10.02	10.11	86,209
27 Jan 15	10.10000 -0.15	10.30	10.06	10.25	103,136
26 Jan 15	10.25000 +0.16	10.28	10.08	10.09	136,489
23 Jan 15	10.09000 -0.01	10.30	10.08	10.18	193,765
22 Jan 15	10.10000 -0.04	10.25	10.00	10.15	120,241
21 Jan 15	10.14000 +0.02	10.20	10.00	10.12	95,275
20 Jan 15	10.12000 -0.14	10.30	10.11	10.30	102,805
19 Jan 15	10.26000 -0.02	10.38	10.18	10.38	107,683
16 Jan 15	10.28000 +0.10	10.38	10.16	10.28	116,352
15 Jan 15	10.18000 -0.07	10.33	10.08	10.33	121,440
14 Jan 15	10.25000 -0.24	10.48	10.24	10.43	108,988
13 Jan 15	10.49000 -0.04	10.68	10.32	10.50	94,186
12 Jan 15	10.53000 +0.13	10.53	10.34	10.51	100,832
09 Jan 15	10.40000 +0.02	10.48	10.31	10.38	66,633
08 Jan 15	10.38000 +0.00	10.64	10.30	10.49	95,898
07 Jan 15	10.38000 +0.06	10.54	10.34	10.34	89,319
06 Jan 15	10.32000 +0.12	10.51	9.99	10.15	128,325
05 Jan 15	10.20000 -0.31	10.65	10.19	10.65	163,356
02 Jan 15	10.51000 -0.33	10.89	10.51	10.89	106,598
31 Dec 14	10.84000 +0.13	10.84	10.63	10.63	83,781
30 Dec 14	10.71000 +0.45	10.81	10.27	10.30	159,407
29 Dec 14	10.26000 -0.24	10.62	10.13	10.55	215,647
24 Dec 14	10.50000 -0.25	10.66	10.35	10.55	136,503
23 Dec 14	10.75000 -0.36	11.18	10.59	11.05	294,382
22 Dec 14	11.11000 -0.46	11.55	11.03	11.50	242,381
19 Dec 14	11.57000 -0.33	11.96	11.57	11.96	123,678
18 Dec 14	11.90000 +0.40	12.04	11.60	11.73	163,884
17 Dec 14	11.50000 +0.05	11.54	11.05	11.18	205,912
16 Dec 14	11.45000 -0.81	12.23	11.03	12.11	458,293
15 Dec 14	12.26000 -0.09	12.70	12.23	12.46	158,608
12 Dec 14	12.35000 +0.30	12.75	11.80	12.09	178,561
11 Dec 14	12.05000 +0.07	12.35	11.86	12.08	156,741
10 Dec 14	11.98000 +0.00	12.16	11.72	11.95	106,301
09 Dec 14	11.98000 -0.62	12.55	11.92	12.55	242,754
08 Dec 14	12.60000 -0.20	12.99	12.50	12.99	97,705
05 Dec 14	12.80000 +0.30	13.08	12.55	12.60	405,123
04 Dec 14	12.50000 +0.25	12.60	12.24	12.30	179,152
03 Dec 14	12.25000 +0.00	12.41	12.22	12.35	113,381
02 Dec 14	12.25000 +0.00	12.55	12.25	12.26	117,554
01 Dec 14	12.25000 -0.09	12.44	12.23	12.35	85,160
28 Nov 14	12.34000 +0.03	12.40	12.21	12.32	79,862
27 Nov 14	12.31000 -0.19	12.70	12.27	12.58	177,344
26 Nov 14	12.50000 +0.59	12.68	12.00	12.00	485,682
25 Nov 14	11.91000 +0.31	11.91	11.50	11.55	229,666
24 Nov 14	11.60000 +0.06	11.65	11.50	11.54	99,349
21 Nov 14	11.54000 +0.14	11.87	11.38	11.45	128,017
20 Nov 14	11.40000 +0.19	11.45	11.13	11.13	108,320
19 Nov 14	11.21000 -0.13	11.34	11.04	11.34	87,776
18 Nov 14	11.34000 +0.43	11.40	10.86	10.86	100,246
17 Nov 14	10.91000 -0.53	11.25	10.85	11.01	186,572
14 Nov 14	11.44000 +0.06	11.48	11.23	11.29	102,253
13 Nov 14	11.38000 -0.04	11.61	11.21	11.42	134,836
12 Nov 14	11.42000 -0.07	11.52	11.25	11.44	121,354
11 Nov 14	11.49000 +0.04	11.65	11.31	11.65	99,558
10 Nov 14	11.45000 -0.02	11.73	11.31	11.50	199,348
07 Nov 14	11.47000 +0.10	12.12	11.28	11.50	404,735
06 Nov 14	11.37000 +0.32	11.59	10.96	11.11	288,937
05 Nov 14	11.05000 +0.56	11.10	10.51	10.67	176,744
04 Nov 14	10.49000 -0.37	11.02	10.48	10.86	139,140
03 Nov 14	10.86000 -0.28	11.25	10.85	11.02	107,272
31 Oct 14	11.14000 +0.44	11.35	10.71	10.80	253,316
30 Oct 14	10.70000 -0.15	10.95	10.40	10.80	204,716
29 Oct 14	10.85000 -0.28	11.32	10.59	11.32	309,831
28 Oct 14	11.13000 -0.38	11.70	11.10	11.61	170,993
27 Oct 14	11.51000 -0.14	11.99	11.29	11.82	195,357
24 Oct 14	11.65000 +0.04	12.18	11.41	11.55	383,736
23 Oct 14	11.61000 -0.03	11.74	11.23	11.62	306,032
22 Oct 14	11.64000 +0.43	11.74	11.22	11.38	314,926
21 Oct 14	11.21000 +0.27	11.34	10.69	10.80	399,022
20 Oct 14	10.94000 +0.44	10.97	10.35	10.60	201,994
17 Oct 14	10.50000 +0.41	10.63	10.18	10.22	353,784
16 Oct 14	10.09000 -0.41	10.75	9.58	10.20	683,789
15 Oct 14	10.50000 -0.61	11.55	10.30	11.14	395,355
14 Oct 14	11.11000 +0.39	11.28	10.67	10.78	324,212
13 Oct 14	10.72000 +0.26	11.03	10.35	10.47	260,512
10 Oct 14	10.46000 -0.59	11.01	10.26	10.83	553,153
09 Oct 14	11.05000 -0.67	12.15	10.85	11.87	484,322
08 Oct 14	11.72000 +0.01	11.89	11.50	11.63	222,011
07 Oct 14	11.71000 -0.32	12.05	11.57	12.05	322,177
06 Oct 14	12.03000 +0.34	12.71	11.94	12.50	615,558
03 Oct 14	11.69000 -0.07	12.18	11.50	11.89	391,296
02 Oct 14	11.76000 -1.23	12.90	11.56	12.90	1,126,138
01 Oct 14	12.99000 -0.08	13.50	12.56	13.00	1,826,771
30 Sep 14	13.07000 +1.76	13.17	11.30	11.35	1,386,927
29 Sep 14	11.31000 +0.66	11.47	10.57	10.65	561,042
26 Sep 14	10.65000 +0.02	10.82	10.45	10.65	166,606
25 Sep 14	10.63000 -0.36	11.14	10.60	11.05	249,508
24 Sep 14	10.99000 +0.01	11.29	10.85	10.98	712,080
23 Sep 14	10.98000 +0.61	11.22	10.35	10.37	1,538,649
22 Sep 14	10.37000 +0.18	10.37	10.07	10.15	278,397
19 Sep 14	10.19000 +0.04	10.20	10.03	10.18	154,523
18 Sep 14	10.15000 +0.10	10.18	9.85	9.95	452,962
17 Sep 14	10.05000 -0.30	10.35	10.00	10.35	254,256
16 Sep 14	10.35000 -0.15	10.70	9.85	10.53	720,887
15 Sep 14	10.50000 -0.10	10.71	10.40	10.71	182,589
12 Sep 14	10.60000 -0.08	10.75	10.56	10.68	157,361
11 Sep 14	10.68000 +0.10	10.68	10.52	10.54	141,944
10 Sep 14	10.58000 +0.14	10.60	10.28	10.35	207,506
09 Sep 14	10.44000 -0.14	10.79	10.38	10.54	309,626
08 Sep 14	10.58000 +0.28	10.69	10.21	10.30	476,021
05 Sep 14	10.30000 -0.08	10.40	10.12	10.38	334,385
04 Sep 14	10.38000 +0.31	10.42	9.92	10.04	482,498
03 Sep 14	10.07000 +0.01	10.35	10.05	10.14	233,757
02 Sep 14	10.06000 +0.08	10.36	9.90	10.04	361,423
01 Sep 14	9.98000 +0.26	9.98	9.64	9.79	200,703
29 Aug 14	9.72000 +0.08	9.86	9.58	9.67	202,651
28 Aug 14	9.64000 +0.13	9.68	9.42	9.53	174,895
27 Aug 14	9.51000 +0.13	9.72	9.46	9.46	296,071
26 Aug 14	9.38000 -0.05	9.55	9.28	9.50	166,324
25 Aug 14	9.43000 +0.21	9.61	9.30	9.30	678,422
22 Aug 14	9.22000 -0.40	9.72	9.22	9.65	472,908
21 Aug 14	9.62000 +0.60	9.74	8.98	9.04	867,150
20 Aug 14	9.02000 +0.29	9.06	8.76	8.76	320,111
19 Aug 14	8.73000 +0.07	8.79	8.66	8.66	103,023
18 Aug 14	8.66000 -0.05	8.87	8.63	8.69	96,468
15 Aug 14	8.71000 -0.08	8.98	8.64	8.78	279,783
14 Aug 14	8.79000 +0.65	8.90	8.16	8.16	449,172
13 Aug 14	8.14000 +0.07	8.45	8.04	8.11	120,672
12 Aug 14	8.07000 +0.04	8.14	7.88	8.07	51,058
11 Aug 14	8.03000 +0.14	8.16	7.95	8.00	50,602
08 Aug 14	7.89000 -0.35	8.15	7.63	7.80	316,560
07 Aug 14	8.24000 +0.30	8.26	7.91	7.99	115,775
06 Aug 14	7.94000 -0.18	8.19	7.87	8.19	77,449
05 Aug 14	8.12000 -0.01	8.27	8.02	8.17	76,818
04 Aug 14	8.13000 +0.02	8.25	8.10	8.11	62,939
01 Aug 14	8.11000 -0.32	8.41	8.00	8.40	193,864
31 Jul 14	8.43000 -0.26	8.69	8.42	8.68	119,262
30 Jul 14	8.69000 -0.06	8.88	8.69	8.80	65,952
29 Jul 14	8.75000 +0.14	9.03	8.70	8.82	93,317
28 Jul 14	8.61000 +0.05	8.75	8.54	8.70	143,774
25 Jul 14	8.56000 +0.06	8.71	8.50	8.55	102,068
24 Jul 14	8.50000 -0.06	8.60	8.40	8.51	105,141
23 Jul 14	8.56000 +0.02	8.69	8.45	8.50	87,155
22 Jul 14	8.54000 -0.24	8.85	8.47	8.75	164,068
21 Jul 14	8.78000 -0.28	9.08	8.72	9.06	139,749
18 Jul 14	9.06000 -0.10	9.18	8.83	9.00	199,376
17 Jul 14	9.16000 -0.14	9.33	9.00	9.27	223,979
16 Jul 14	9.30000 +0.19	9.32	8.83	9.10	411,456
15 Jul 14	9.11000 +0.88	9.17	8.03	8.24	770,591
14 Jul 14	8.23000 +0.32	8.23	7.95	7.99	92,998
11 Jul 14	7.91000 +0.25	8.10	7.60	7.64	174,734
10 Jul 14	7.66000 -0.27	7.93	7.50	7.91	221,917
09 Jul 14	7.93000 -0.11	8.09	7.90	8.04	96,598
08 Jul 14	8.04000 -0.11	8.15	7.90	8.14	171,939
07 Jul 14	8.15000 -0.15	8.28	8.13	8.28	77,264
04 Jul 14	8.30000 -0.04	8.34	8.19	8.34	56,608
03 Jul 14	8.34000 +0.14	8.37	8.15	8.24	64,841
02 Jul 14	8.20000 -0.21	8.50	8.15	8.40	130,654
01 Jul 14	8.41000 +0.01	8.48	8.13	8.40	187,366
30 Jun 14	8.40000 -0.35	8.79	8.32	8.74	226,892
27 Jun 14	8.75000 +0.15	8.78	8.56	8.58	127,335
26 Jun 14	8.60000 -0.17	8.88	8.43	8.88	231,949
25 Jun 14	8.77000 -0.11	8.91	8.58	8.88	169,058
24 Jun 14	8.88000 +0.05	8.89	8.77	8.89	74,282
23 Jun 14	8.83000 -0.07	8.95	8.75	8.94	245,943
20 Jun 14	8.90000 +0.00	8.99	8.87	8.95	81,035
19 Jun 14	8.90000 -0.03	9.00	8.90	8.94	101,999
18 Jun 14	8.93000 -0.08	9.04	8.92	9.03	93,146
17 Jun 14	9.01000 -0.01	9.08	8.98	9.08	84,832
16 Jun 14	9.02000 -0.03	9.11	9.00	9.05	64,454
13 Jun 14	9.05000 +0.01	9.07	8.98	9.06	63,322
12 Jun 14	9.04000 +0.02	9.08	9.00	9.05	39,824
11 Jun 14	9.02000 -0.06	9.09	9.00	9.04	79,980
10 Jun 14	9.08000 +0.04	9.11	8.98	9.04	65,669
09 Jun 14	9.04000 -0.02	9.09	9.02	9.09	34,686
06 Jun 14	9.06000 +0.01	9.12	9.03	9.06	51,186
05 Jun 14	9.05000 +0.00	9.12	8.97	9.02	113,819
04 Jun 14	9.05000 +0.00	9.09	8.99	9.09	97,246
03 Jun 14	9.05000 -0.15	9.23	9.05	9.15	87,613
02 Jun 14	9.20000 +0.10	9.35	9.00	9.03	230,411
30 May 14	9.10000 +0.09	9.10	8.96	9.07	156,978
29 May 14	9.01000 +0.03	9.15	8.98	9.03	86,384
28 May 14	8.98000 -0.02	9.09	8.96	8.99	99,083
27 May 14	9.00000 +0.12	9.18	8.91	8.91	178,325
26 May 14	8.88000 -0.03	9.03	8.85	8.97	149,938
23 May 14	8.91000 +0.07	8.99	8.85	8.90	107,241
22 May 14	8.84000 +0.01	9.03	8.81	8.93	130,525
21 May 14	8.83000 -0.07	9.08	8.70	8.86	270,983
20 May 14	8.90000 -0.11	9.09	8.90	8.99	304,903
19 May 14	9.01000 -0.05	9.12	8.95	9.02	233,340
16 May 14	9.06000 -0.03	9.35	9.03	9.17	265,660
15 May 14	9.09000 -0.09	9.28	9.08	9.18	177,447
14 May 14	9.18000 -0.12	9.39	9.15	9.39	267,600
13 May 14	9.30000 -0.18	9.54	9.22	9.52	229,507
12 May 14	9.48000 +0.06	9.57	9.37	9.40	148,115
09 May 14	9.42000 -0.09	9.61	9.32	9.52	172,911
08 May 14	9.51000 -0.09	9.71	9.44	9.65	149,729
07 May 14	9.60000 +0.06	9.77	9.43	9.55	206,996
06 May 14	9.54000 -0.11	9.83	9.39	9.61	516,083
05 May 14	9.65000 -0.87	10.48	9.61	10.35	1,098,159
02 May 14	10.52000 +1.33	10.71	9.61	9.61	2,101,337
30 Apr 14	9.19000 -0.11	9.36	9.16	9.30	80,431
29 Apr 14	9.30000 +0.00	9.39	9.20	9.29	147,824
28 Apr 14	9.30000 +0.24	9.45	9.02	9.11	246,363
25 Apr 14	9.06000 -0.03	9.20	9.03	9.10	69,379
24 Apr 14	9.09000 +0.04	9.18	9.03	9.06	113,786
23 Apr 14	9.05000 +0.13	9.07	8.91	8.95	116,979
22 Apr 14	8.92000 -0.10	9.08	8.89	9.02	205,357
17 Apr 14	9.02000 -0.01	9.05	8.96	9.01	127,309
16 Apr 14	9.03000 -0.07	9.25	9.01	9.16	131,681
15 Apr 14	9.10000 -0.04	9.44	9.05	9.24	351,906
14 Apr 14	9.14000 -0.19	9.35	9.04	9.31	227,441
11 Apr 14	9.33000 -0.24	9.54	9.32	9.50	185,301
10 Apr 14	9.57000 +0.22	9.65	9.33	9.37	202,578
09 Apr 14	9.35000 -0.14	9.58	9.32	9.50	177,862
08 Apr 14	9.49000 -0.37	9.90	9.43	9.90	306,871
07 Apr 14	9.86000 +0.11	9.97	9.44	9.67	409,252
04 Apr 14	9.75000 -0.31	10.35	9.53	10.14	1,095,842
03 Apr 14	10.06000 +1.10	10.14	9.04	9.08	1,455,872
02 Apr 14	8.96000 -0.03	9.05	8.91	8.98	225,026
01 Apr 14	8.99000 -0.08	9.34	8.93	9.24	303,182
31 Mar 14	9.07000 +0.09	9.08	8.91	9.00	89,967
28 Mar 14	8.98000 -0.02	9.07	8.91	9.01	106,646
27 Mar 14	9.00000 -0.01	9.04	8.93	9.00	75,207
26 Mar 14	9.01000 +0.09	9.16	8.93	8.97	109,871
25 Mar 14	8.92000 -0.02	9.02	8.86	8.99	117,846
24 Mar 14	8.94000 -0.08	9.16	8.90	9.01	145,363
21 Mar 14	9.02000 -0.03	9.28	8.95	9.02	158,144
20 Mar 14	9.05000 -0.09	9.15	8.93	9.10	204,491
19 Mar 14	9.14000 +0.08	9.64	9.08	9.20	605,225
18 Mar 14	9.06000 +0.04	9.14	9.00	9.01	95,834
17 Mar 14	9.02000 -0.11	9.14	8.95	9.11	121,034
14 Mar 14	9.13000 +0.30	9.20	8.53	8.73	321,828
13 Mar 14	8.83000 -0.10	8.98	8.81	8.90	172,704
12 Mar 14	8.93000 -0.14	9.06	8.84	9.05	219,688
11 Mar 14	9.07000 -0.05	9.16	9.04	9.16	73,332
10 Mar 14	9.12000 -0.03	9.17	9.05	9.16	115,027
07 Mar 14	9.15000 +0.01	9.25	9.04	9.17	166,514
06 Mar 14	9.14000 -0.02	9.31	9.12	9.16	147,441
05 Mar 14	9.16000 -0.01	9.29	9.08	9.17	133,901
04 Mar 14	9.17000 -0.08	9.39	9.10	9.36	249,839
03 Mar 14	9.25000 +0.17	9.28	8.00	9.00	661,736
28 Feb 14	9.08000 -0.18	9.30	9.00	9.30	327,720
27 Feb 14	9.26000 -0.02	9.38	9.08	9.30	163,600
26 Feb 14	9.28000 +0.13	9.35	9.00	9.20	221,573
25 Feb 14	9.15000 +0.07	9.15	8.98	9.09	186,157
24 Feb 14	9.08000 -0.04	9.18	9.02	9.05	184,428
21 Feb 14	9.12000 +0.00	9.20	8.98	9.18	157,071
20 Feb 14	9.12000 +0.13	9.12	8.80	8.94	241,889
19 Feb 14	8.99000 -0.09	9.08	8.91	9.05	332,170
18 Feb 14	9.08000 -0.36	9.37	8.97	9.35	491,917
17 Feb 14	9.44000 +0.02	10.21	9.36	9.70	800,747
14 Feb 14	9.42000 +0.15	9.61	9.22	9.39	296,135
13 Feb 14	9.27000 +0.07	9.34	9.05	9.18	219,950
12 Feb 14	9.20000 -0.14	9.39	9.19	9.34	215,172
11 Feb 14	9.34000 +0.07	9.41	9.25	9.32	150,648
10 Feb 14	9.27000 +0.06	9.43	9.23	9.24	151,004
07 Feb 14	9.21000 -0.08	9.37	9.19	9.33	102,450
06 Feb 14	9.29000 +0.05	9.45	9.14	9.27	178,223
05 Feb 14	9.24000 -0.35	9.58	9.23	9.57	271,794
04 Feb 14	9.59000 +0.57	9.70	8.90	8.91	435,002
03 Feb 14	9.02000 -0.09	9.28	8.97	9.11	244,702
31 Jan 14	9.11000 +0.10	9.23	8.94	9.03	175,180
30 Jan 14	9.01000 -0.11	9.18	8.95	9.12	243,636
29 Jan 14	9.12000 -0.09	9.30	9.02	9.28	246,647
28 Jan 14	9.21000 +0.13	9.36	9.02	9.19	301,289
27 Jan 14	9.08000 -0.13	9.20	9.01	9.18	316,742
24 Jan 14	9.21000 -0.46	9.76	9.19	9.65	465,579
23 Jan 14	9.67000 -0.27	10.06	9.57	10.06	386,508
22 Jan 14	9.94000 +0.01	10.18	9.87	9.88	211,547
21 Jan 14	9.93000 -0.15	10.41	9.88	10.26	578,444
20 Jan 14	10.08000 +0.47	10.12	9.55	9.64	663,522
17 Jan 14	9.61000 -0.01	9.71	9.52	9.61	192,828
16 Jan 14	9.62000 -0.11	9.83	9.60	9.77	242,607
15 Jan 14	9.73000 -0.12	9.93	9.60	9.85	376,675
14 Jan 14	9.85000 -0.10	10.12	9.70	9.82	432,785
13 Jan 14	9.95000 +0.43	10.08	9.44	9.58	562,506
10 Jan 14	9.52000 +0.43	9.69	9.11	9.11	530,678
09 Jan 14	9.09000 -0.14	9.23	9.05	9.22	289,394
08 Jan 14	9.23000 -0.12	9.38	9.22	9.38	154,418
07 Jan 14	9.35000 +0.05	9.47	9.19	9.31	198,217
06 Jan 14	9.30000 -0.16	9.51	9.28	9.45	150,340
03 Jan 14	9.46000 +0.02	9.49	9.23	9.43	136,977
02 Jan 14	9.44000 -0.26	9.80	9.42	9.80	169,871
31 Dec 13	9.70000 +0.14	9.88	9.59	9.64	166,991
30 Dec 13	9.56000 +0.16	9.73	9.41	9.51	253,211
27 Dec 13	9.40000 +0.30	9.52	9.13	9.20	273,555
24 Dec 13	9.10000 +0.10	9.18	8.98	9.03	172,268
23 Dec 13	9.00000 -0.23	9.25	8.97	9.23	343,843
20 Dec 13	9.23000 -0.03	9.36	9.11	9.28	241,032
19 Dec 13	9.26000 -0.10	9.50	9.20	9.45	247,930
18 Dec 13	9.36000 +0.00	9.60	9.20	9.40	254,873
17 Dec 13	9.36000 -0.12	9.49	9.18	9.47	317,833
16 Dec 13	9.48000 -0.20	9.81	9.43	9.62	233,645
13 Dec 13	9.68000 -0.25	10.01	9.68	10.00	179,800
12 Dec 13	9.93000 +0.22	10.26	9.58	9.67	398,192
11 Dec 13	9.71000 -0.19	9.89	9.65	9.87	148,666
10 Dec 13	9.90000 -0.20	10.09	9.90	10.09	100,323
09 Dec 13	10.10000 -0.03	10.24	9.92	10.15	155,970
06 Dec 13	10.13000 +0.54	10.14	9.58	9.60	358,935
05 Dec 13	9.59000 -0.08	9.70	9.42	9.56	177,342
04 Dec 13	9.67000 -0.06	9.78	9.37	9.73	208,584
03 Dec 13	9.73000 -0.31	9.99	9.62	9.98	270,015
02 Dec 13	10.04000 -0.34	10.42	9.98	10.40	259,650
29 Nov 13	10.38000 +0.35	10.43	9.94	9.99	366,759
28 Nov 13	10.03000 +0.03	10.22	9.84	10.05	256,056
27 Nov 13	10.00000 +0.06	10.29	9.83	10.04	434,424
26 Nov 13	9.94000 +0.66	9.94	9.17	9.34	667,036
25 Nov 13	9.28000 -0.02	9.41	9.05	9.32	294,979
22 Nov 13	9.30000 -0.05	9.50	9.20	9.47	239,661
21 Nov 13	9.35000 +0.05	9.45	9.10	9.22	344,409
20 Nov 13	9.30000 -0.34	9.75	9.07	9.62	578,214
19 Nov 13	9.64000 -0.30	9.94	9.61	9.88	422,985
18 Nov 13	9.94000 -0.17	10.53	9.79	10.15	620,225
15 Nov 13	10.11000 -0.85	11.09	10.05	10.96	734,508
14 Nov 13	10.96000 -0.12	11.23	10.90	11.18	258,173
13 Nov 13	11.08000 +0.08	11.44	10.87	11.00	587,328
12 Nov 13	11.00000 +0.05	11.16	10.75	11.00	616,939
11 Nov 13	10.95000 +0.59	11.30	10.39	10.43	1,075,195
08 Nov 13	10.36000 +0.17	10.49	9.96	9.97	361,354
07 Nov 13	10.19000 -0.34	10.75	9.87	10.48	840,214
06 Nov 13	10.53000 -0.24	10.81	10.45	10.77	372,502
05 Nov 13	10.77000 +0.01	10.95	10.60	10.76	363,931
04 Nov 13	10.76000 -0.51	11.38	10.58	11.20	989,330
01 Nov 13	11.27000 +0.21	12.32	11.19	11.71	1,691,455
31 Oct 13	11.06000 +0.20	11.30	10.61	10.77	667,233
30 Oct 13	10.86000 -0.06	11.48	10.67	11.05	918,477
29 Oct 13	10.92000 +0.43	11.05	10.52	10.58	787,697
28 Oct 13	10.49000 +0.09	10.90	10.42	10.55	445,994
25 Oct 13	10.40000 -0.15	10.53	10.20	10.44	328,161
24 Oct 13	10.55000 +0.05	10.68	10.33	10.60	350,159
23 Oct 13	10.50000 -0.10	10.79	10.41	10.56	435,646
22 Oct 13	10.60000 -0.23	11.18	10.60	10.79	984,765
21 Oct 13	10.83000 +0.33	11.13	10.37	10.79	1,529,915
18 Oct 13	10.50000 +0.68	10.50	9.60	9.85	835,487
17 Oct 13	9.82000 -0.05	10.03	9.65	10.00	313,506
16 Oct 13	9.87000 -0.33	10.29	9.55	10.28	689,260
15 Oct 13	10.20000 +0.02	10.25	9.96	10.24	317,070
14 Oct 13	10.18000 -0.32	10.50	10.10	10.50	375,537
11 Oct 13	10.50000 +0.17	10.65	10.25	10.46	471,040
10 Oct 13	10.33000 +0.19	10.44	10.15	10.25	319,591
09 Oct 13	10.14000 -0.09	10.46	9.91	10.10	549,649
08 Oct 13	10.23000 -0.42	10.75	10.20	10.60	727,560
07 Oct 13	10.65000 +0.65	10.93	10.07	10.35	1,817,742
04 Oct 13	10.00000 -0.35	10.39	9.81	10.34	1,186,267
03 Oct 13	10.35000 -0.46	11.00	10.32	10.72	1,505,558
02 Oct 13	10.81000 +0.30	11.85	10.77	11.30	3,600,846
01 Oct 13	10.51000 +1.63	10.51	8.97	9.17	3,310,678
30 Sep 13	8.88000 +0.18	8.92	8.60	8.76	729,051
27 Sep 13	8.70000 +0.15	8.94	8.60	8.72	843,229
26 Sep 13	8.55000 -0.05	9.05	8.49	8.83	1,243,699
25 Sep 13	8.60000 +0.23	8.90	8.41	8.49	703,882
24 Sep 13	8.37000 +0.17	8.98	8.06	8.21	942,183
23 Sep 13	8.20000 -0.35	8.62	8.17	8.58	486,661
20 Sep 13	8.55000 -0.13	8.72	8.48	8.71	241,232
19 Sep 13	8.68000 +0.10	8.80	8.56	8.70	196,071
18 Sep 13	8.58000 -0.22	8.90	8.52	8.88	286,276
17 Sep 13	8.80000 -0.02	9.34	8.77	8.85	870,800
16 Sep 13	8.82000 +0.16	8.96	8.71	8.75	206,805
13 Sep 13	8.66000 -0.04	8.87	8.57	8.76	231,732
12 Sep 13	8.70000 +0.22	8.79	8.41	8.49	238,510
11 Sep 13	8.48000 -0.22	8.98	8.38	8.79	594,766
10 Sep 13	8.70000 +0.30	9.38	8.56	8.61	1,346,303
09 Sep 13	8.40000 +0.33	8.40	7.99	8.07	316,076
06 Sep 13	8.07000 +0.07	8.15	7.90	8.09	191,604
05 Sep 13	8.00000 +0.19	8.02	7.82	7.90	140,025
04 Sep 13	7.81000 -0.19	8.07	7.80	8.03	170,469
03 Sep 13	8.00000 +0.16	8.24	7.86	7.93	284,935
02 Sep 13	7.84000 +0.02	8.06	7.78	7.81	152,328
30 Aug 13	7.82000 -0.17	8.00	7.77	8.00	128,153
29 Aug 13	7.99000 +0.06	8.15	7.94	7.98	206,502
28 Aug 13	7.93000 -0.01	7.96	7.73	7.94	166,307
27 Aug 13	7.94000 -0.24	8.38	7.87	8.20	315,791
26 Aug 13	8.18000 -0.10	8.36	8.14	8.29	284,165
23 Aug 13	8.28000 +0.02	8.50	8.22	8.29	151,788
22 Aug 13	8.26000 +0.00	8.32	8.17	8.26	93,593
21 Aug 13	8.26000 +0.06	8.34	8.15	8.27	115,489
20 Aug 13	8.20000 -0.33	8.65	8.19	8.61	329,168
19 Aug 13	8.53000 +0.33	8.71	8.17	8.25	323,632
16 Aug 13	8.20000 -0.01	8.28	8.13	8.24	60,225
15 Aug 13	8.21000 -0.03	8.35	8.11	8.25	97,866
14 Aug 13	8.24000 -0.11	8.40	8.19	8.39	188,997
13 Aug 13	8.35000 -0.04	8.50	8.29	8.44	203,377
12 Aug 13	8.39000 -0.03	8.59	8.35	8.50	170,688
09 Aug 13	8.42000 +0.02	8.70	8.40	8.54	300,463
08 Aug 13	8.40000 +0.02	8.60	8.30	8.47	239,765
07 Aug 13	8.38000 -0.32	8.80	8.27	8.78	427,784
06 Aug 13	8.70000 -0.04	9.36	8.53	8.91	824,518
05 Aug 13	8.74000 +0.63	9.40	8.19	8.20	1,049,195
02 Aug 13	8.11000 +0.35	8.40	7.79	7.88	375,928
01 Aug 13	7.76000 +0.01	7.93	7.72	7.80	146,781
31 Jul 13	7.75000 +0.05	7.96	7.66	7.80	185,617
30 Jul 13	7.70000 +0.05	7.82	7.60	7.66	121,116
29 Jul 13	7.65000 -0.15	7.94	7.57	7.92	78,624
26 Jul 13	7.80000 +0.00	7.93	7.76	7.82	52,341
25 Jul 13	7.80000 -0.05	7.96	7.51	7.87	221,640
24 Jul 13	7.85000 -0.10	8.03	7.85	7.93	83,840
23 Jul 13	7.95000 +0.02	8.07	7.85	7.99	87,060
22 Jul 13	7.93000 -0.16	8.15	7.85	8.10	171,536
19 Jul 13	8.09000 -0.09	8.34	8.05	8.25	261,347
18 Jul 13	8.18000 +0.19	8.19	7.82	8.00	222,425
17 Jul 13	7.99000 +0.12	8.20	7.80	7.90	302,203
16 Jul 13	7.87000 +0.12	8.33	7.61	7.78	385,363
15 Jul 13	7.75000 -0.03	7.93	7.66	7.90	87,037
12 Jul 13	7.78000 +0.05	7.87	7.60	7.87	82,539
11 Jul 13	7.73000 +0.05	7.89	7.61	7.68	147,301
10 Jul 13	7.68000 -0.14	7.90	7.58	7.88	146,207
09 Jul 13	7.82000 -0.15	8.16	7.75	7.98	291,249
08 Jul 13	7.97000 +0.69	8.48	7.29	7.30	570,798
05 Jul 13	7.28000 -0.02	7.33	7.07	7.30	89,621
04 Jul 13	7.30000 +0.00	7.53	7.16	7.30	98,284
03 Jul 13	7.30000 +0.14	7.47	6.87	7.15	138,454
02 Jul 13	7.16000 -0.16	7.35	6.90	7.29	141,896
01 Jul 13	7.32000 -0.19	7.55	7.26	7.55	81,252
28 Jun 13	7.51000 -0.20	7.80	7.49	7.79	53,183
27 Jun 13	7.71000 +0.10	7.77	7.60	7.63	42,206
26 Jun 13	7.61000 +0.01	7.85	7.52	7.56	68,934
25 Jun 13	7.60000 +0.23	7.76	7.41	7.41	150,064
24 Jun 13	7.37000 -0.42	7.92	7.26	7.67	208,550
21 Jun 13	7.79000 -0.04	8.04	7.56	7.93	130,001
20 Jun 13	7.83000 -0.36	8.11	7.80	8.10	123,044
19 Jun 13	8.19000 -0.01	8.34	7.95	8.29	105,972
18 Jun 13	8.20000 +0.01	8.43	8.11	8.29	84,451
17 Jun 13	8.19000 -0.21	8.87	8.14	8.60	295,522
14 Jun 13	8.40000 +0.65	8.71	7.72	7.90	406,131
13 Jun 13	7.75000 -0.19	7.87	7.40	7.81	207,733
12 Jun 13	7.94000 -0.17	8.28	7.94	8.20	95,051
11 Jun 13	8.11000 -0.14	8.37	8.00	8.25	220,512
10 Jun 13	8.25000 -0.65	8.94	8.12	8.92	442,840
07 Jun 13	8.90000 -0.11	9.03	8.86	9.01	116,957
06 Jun 13	9.01000 +0.05	9.05	8.82	9.00	117,314
05 Jun 13	8.96000 +0.00	9.11	8.95	9.04	102,035
04 Jun 13	8.96000 +0.00	9.24	8.96	9.06	187,410
03 Jun 13	8.96000 +0.01	9.14	8.96	9.02	95,128
31 May 13	8.95000 -0.11	9.16	8.95	9.06	104,200
30 May 13	9.06000 +0.06	9.20	8.93	9.10	183,500
29 May 13	9.00000 -0.16	9.36	8.93	9.30	270,642
28 May 13	9.16000 +0.16	9.38	9.01	9.03	193,290
27 May 13	9.00000 +0.05	9.06	8.84	9.00	139,094
24 May 13	8.95000 -0.25	9.20	8.90	9.20	161,502
23 May 13	9.20000 -0.34	9.38	9.13	9.30	260,079
22 May 13	9.54000 +0.04	9.75	9.39	9.50	250,571
21 May 13	9.50000 +0.20	9.88	9.26	9.30	344,575
20 May 13	9.30000 +0.06	9.54	9.20	9.25	247,720
17 May 13	9.24000 -0.06	9.37	9.09	9.32	219,953
16 May 13	9.30000 -0.10	9.70	9.24	9.37	370,047
15 May 13	9.40000 +0.47	9.61	9.00	9.00	371,046
14 May 13	8.93000 -0.27	9.30	8.88	9.11	247,549
13 May 13	9.20000 +0.18	9.30	8.85	9.18	279,251
10 May 13	9.02000 -0.25	9.45	8.96	9.40	283,378
09 May 13	9.27000 +0.25	9.44	8.83	9.08	269,721
08 May 13	9.02000 -0.35	10.25	9.02	9.78	715,128
07 May 13	9.37000 +0.47	9.74	8.72	9.00	600,069
06 May 13	8.90000 -0.50	10.18	8.80	9.70	501,384
03 May 13	9.40000 -1.55	11.42	9.33	11.00	649,285
02 May 13	10.95000 -1.79	13.07	10.87	12.67	424,990
30 Apr 13	12.74000 -0.38	13.47	12.66	13.38	74,507
29 Apr 13	13.12000 -0.32	13.70	12.96	13.47	63,077
26 Apr 13	13.44000 -0.74	14.75	13.42	14.36	86,767
25 Apr 13	14.18000 +0.48	14.18	13.32	13.90	68,378
24 Apr 13	13.70000 +0.66	14.88	12.57	13.10	179,419
23 Apr 13	13.04000 +0.46	13.44	12.26	12.85	60,652
22 Apr 13	12.58000 -0.05	13.24	12.12	12.50	77,791
19 Apr 13	12.63000 -0.97	14.25	12.55	13.63	113,358
18 Apr 13	13.60000 -0.15	15.09	13.15	13.90	80,855
17 Apr 13	13.75000 -1.05	15.24	12.66	14.79	318,345
16 Apr 13	14.80000 -1.29	15.88	14.60	15.67	93,105
15 Apr 13	16.09000 -1.12	17.55	15.51	17.48	66,124
12 Apr 13	17.21000 -0.24	18.89	16.96	18.13	118,911
11 Apr 13	17.45000 +0.51	18.07	16.95	16.99	59,301
10 Apr 13	16.94000 +0.62	17.45	16.00	16.35	50,106
09 Apr 13	16.32000 +0.19	16.76	16.10	16.15	18,024
08 Apr 13	16.13000 -0.17	17.44	15.90	16.31	57,391
05 Apr 13	16.30000 +0.07	16.88	15.81	16.56	69,999
04 Apr 13	16.23000 -0.17	16.99	15.85	16.35	79,351
03 Apr 13	16.40000 -0.77	17.99	15.95	17.45	88,066
02 Apr 13	17.17000 -1.94	19.00	16.50	18.99	137,619
28 Mar 13	19.11000 -1.44	20.74	19.10	20.33	72,739
27 Mar 13	20.55000 -1.33	21.98	20.21	21.97	55,227
26 Mar 13	21.88000 +0.28	22.08	21.21	21.80	10,418
25 Mar 13	21.60000 -1.45	24.49	21.52	23.80	61,383
22 Mar 13	23.05000 +2.45	26.50	20.78	21.20	233,367
21 Mar 13	20.60000 -1.23	22.00	20.60	21.50	19,536
20 Mar 13	21.83000 -0.80	22.85	21.53	22.84	20,299
19 Mar 13	22.63000 -0.27	22.90	22.50	22.70	11,251
18 Mar 13	22.90000 +0.01	23.00	22.65	22.66	11,310
15 Mar 13	22.89000 -0.01	23.15	22.68	23.15	15,147
14 Mar 13	22.90000 -0.09	23.25	22.80	23.25	9,713
13 Mar 13	22.99000 +0.02	23.50	22.80	23.25	18,553
12 Mar 13	22.97000 +0.06	24.39	22.52	22.78	67,503
11 Mar 13	22.91000 +0.39	23.70	22.22	22.93	31,368
08 Mar 13	22.52000 -0.68	23.46	22.50	23.00	42,499
07 Mar 13	23.20000 -0.27	23.85	22.75	23.85	35,595
06 Mar 13	23.47000 -0.03	24.42	23.26	23.94	33,446
05 Mar 13	23.50000 +0.70	24.42	22.80	22.80	78,570
04 Mar 13	22.80000 -10.70	27.90	22.57	25.97	183,323
28 Feb 13	33.50000 +0.51	33.50	33.01	33.25	1,116
27 Feb 13	32.99000 +0.59	33.20	31.11	31.40	14,081
26 Feb 13	32.40000 +0.40	32.67	30.80	31.38	20,507
25 Feb 13	32.00000 -0.64	32.21	31.20	32.00	12,381
22 Feb 13	32.64000 -0.36	33.16	32.11	33.16	11,330
21 Feb 13	33.00000 +1.48	33.00	30.80	31.50	23,003
20 Feb 13	31.52000 -0.94	32.83	30.58	32.50	24,999
19 Feb 13	32.46000 -0.81	33.20	32.40	32.80	12,404
18 Feb 13	33.27000 +0.26	33.63	32.63	32.84	15,236
15 Feb 13	33.01000 -0.99	33.85	32.80	33.60	7,129
14 Feb 13	34.00000 -0.16	34.80	32.70	34.80	20,765
13 Feb 13	34.16000 -0.49	34.97	32.60	33.18	35,317
12 Feb 13	34.65000 -0.05	36.20	32.86	35.00	44,945
11 Feb 13	34.70000 -0.19	35.76	34.20	34.86	18,048
08 Feb 13	34.89000 +0.34	35.30	34.10	35.00	9,639
07 Feb 13	34.55000 +0.11	36.25	34.07	34.50	31,115
06 Feb 13	34.44000 -1.37	35.81	34.10	35.81	26,358
05 Feb 13	35.81000 -0.31	36.89	35.39	36.84	10,433
04 Feb 13	36.12000 +0.66	37.50	35.50	35.78	21,250
01 Feb 13	35.46000 +0.72	35.59	34.72	35.00	8,014
31 Jan 13	34.74000 -0.74	35.51	34.06	35.51	15,943
30 Jan 13	35.48000 -0.54	38.46	35.17	36.79	41,496
29 Jan 13	36.02000 +0.44	37.52	35.58	36.00	28,096
28 Jan 13	35.58000 +1.29	35.59	34.83	35.20	10,424
25 Jan 13	34.29000 -0.71	35.75	34.20	35.17	18,255
24 Jan 13	35.00000 -0.81	35.90	34.26	35.90	22,975
23 Jan 13	35.81000 -0.38	36.60	35.62	36.57	14,149
22 Jan 13	36.19000 -1.11	37.68	35.65	37.55	23,163
21 Jan 13	37.30000 +2.00	37.48	35.69	35.70	61,968
18 Jan 13	35.30000 +1.71	37.97	32.82	34.00	127,497
17 Jan 13	33.59000 -0.91	34.93	33.55	34.93	19,307
16 Jan 13	34.50000 +0.00	35.20	34.50	34.94	6,648
15 Jan 13	34.50000 -0.25	35.11	34.50	34.90	6,833
14 Jan 13	34.75000 +0.20	35.35	34.68	34.99	5,366
11 Jan 13	34.55000 +0.15	35.20	34.10	34.35	11,047
10 Jan 13	34.40000 -0.73	35.34	34.35	35.34	15,244
09 Jan 13	35.13000 +0.32	35.46	34.40	35.20	16,651
08 Jan 13	34.81000 -1.41	35.92	34.62	35.92	45,519
07 Jan 13	36.22000 -1.07	37.06	35.07	36.83	53,979
04 Jan 13	37.29000 +0.58	38.20	36.32	36.40	22,782
03 Jan 13	36.71000 +0.05	37.23	36.20	37.23	8,733
02 Jan 13	36.66000 +0.56	37.47	35.81	36.35	13,061
31 Dec 12	36.10000 -0.71	36.84	35.52	36.50	10,583
28 Dec 12	36.81000 -0.82	38.49	36.25	38.18	20,453
27 Dec 12	37.63000 +3.63	38.50	33.49	34.00	62,763
24 Dec 12	34.00000 -1.26	36.00	33.16	35.90	35,088
21 Dec 12	35.26000 -1.46	36.82	35.16	36.70	23,584
20 Dec 12	36.72000 +0.67	38.50	36.10	36.19	20,355
19 Dec 12	36.05000 -0.55	40.00	36.02	37.28	63,473
14 Dec 12	36.60000 -0.25	40.00	35.89	37.15	85,383
13 Dec 12	36.85000 -1.17	39.00	36.83	38.30	33,107
12 Dec 12	38.02000 -0.98	39.48	38.02	38.80	30,803
11 Dec 12	39.00000 -0.12	39.60	38.20	39.59	26,807
10 Dec 12	39.12000 +0.12	39.89	38.92	38.92	12,021
07 Dec 12	39.00000 -1.37	40.83	38.60	40.80	32,563
06 Dec 12	40.37000 -0.60	42.69	39.50	41.38	21,104
05 Dec 12	40.97000 -3.28	44.80	40.10	43.49	39,405
04 Dec 12	44.25000 +5.45	44.50	37.50	38.60	49,255
03 Dec 12	38.80000 -1.10	39.90	38.01	39.90	6,124
30 Nov 12	39.90000 -0.10	40.55	39.50	40.18	6,618
29 Nov 12	40.00000 +0.33	40.20	38.51	40.10	15,708
28 Nov 12	39.67000 -0.33	40.75	39.00	40.49	7,998
27 Nov 12	40.00000 -0.27	41.08	39.95	40.30	3,637
26 Nov 12	40.27000 -0.73	40.92	39.90	40.25	4,604
23 Nov 12	41.00000 -0.56	42.00	39.56	42.00	8,616
22 Nov 12	41.56000 +0.47	41.60	40.06	40.26	5,566
21 Nov 12	41.09000 -0.07	41.20	39.55	40.50	5,802
20 Nov 12	41.16000 +0.30	41.36	40.06	41.36	2,323
19 Nov 12	40.86000 +0.04	42.00	40.82	40.90	2,651
16 Nov 12	40.82000 +0.56	41.60	39.55	41.15	8,434
15 Nov 12	40.26000 +0.01	41.73	39.80	41.73	4,580
14 Nov 12	40.25000 +0.05	42.50	40.02	40.67	9,745
13 Nov 12	40.20000 -1.24	41.39	39.80	41.10	3,223
12 Nov 12	41.44000 +2.10	41.50	39.25	39.92	10,905
09 Nov 12	39.34000 -0.66	40.90	38.45	40.90	7,949
08 Nov 12	40.00000 -1.47	41.67	39.66	41.67	9,984
07 Nov 12	41.47000 -0.58	42.17	40.60	41.66	10,226
06 Nov 12	42.05000 -0.45	42.62	41.60	42.50	7,257
05 Nov 12	42.50000 -0.50	43.00	42.05	42.11	4,806
02 Nov 12	43.00000 +0.72	43.18	41.62	42.28	7,256
01 Nov 12	42.28000 -1.50	45.00	41.55	43.00	17,763
31 Oct 12	43.78000 -1.12	44.95	43.78	44.90	10,390
30 Oct 12	44.90000 -1.70	46.70	44.51	46.20	5,865
29 Oct 12	46.60000 +2.10	47.65	45.29	45.55	24,367
26 Oct 12	44.50000 +1.00	45.62	42.88	43.00	8,755
25 Oct 12	43.50000 -1.48	45.27	43.07	44.56	7,970
24 Oct 12	44.98000 +0.22	45.50	43.70	44.35	7,105
23 Oct 12	44.76000 -0.85	45.47	43.53	45.47	12,764
22 Oct 12	45.61000 -0.31	46.99	45.20	46.99	8,440
19 Oct 12	45.92000 -0.58	47.00	45.67	45.91	3,918
18 Oct 12	46.50000 +1.49	48.69	44.50	45.10	22,524
17 Oct 12	45.01000 -0.60	45.81	44.13	45.70	9,143
16 Oct 12	45.61000 +0.10	46.15	45.22	45.29	7,458
15 Oct 12	45.51000 +0.28	47.69	45.01	45.10	9,524
12 Oct 12	45.23000 -0.96	46.09	45.05	45.71	5,347
11 Oct 12	46.19000 +0.19	46.19	45.05	46.10	3,084
10 Oct 12	46.00000 +0.00	47.13	45.17	46.10	4,844
09 Oct 12	46.00000 +1.11	47.81	45.00	45.00	18,886
08 Oct 12	44.89000 -2.23	46.29	44.60	45.89	23,924
05 Oct 12	47.12000 -0.93	48.00	46.25	48.00	15,700
04 Oct 12	48.05000 -1.65	49.25	46.10	49.00	21,768
03 Oct 12	49.70000 -2.19	51.65	48.50	51.33	19,594
02 Oct 12	51.89000 +0.68	52.25	50.85	52.25	3,039
01 Oct 12	51.21000 +0.11	52.50	50.67	51.18	4,746
28 Sep 12	51.10000 -0.31	53.00	51.10	52.10	7,024
27 Sep 12	51.41000 -1.02	53.89	51.41	52.47	7,945
26 Sep 12	52.43000 -1.40	54.32	51.80	53.39	15,942
25 Sep 12	53.83000 +1.38	56.40	51.30	51.67	28,465
24 Sep 12	52.45000 -1.89	53.75	51.76	53.03	9,994
21 Sep 12	54.34000 -0.25	57.00	51.30	57.00	33,870
20 Sep 12	54.59000 -12.43	69.24	49.28	66.76	174,763
19 Sep 12	67.02000 +11.24	67.40	55.01	55.01	80,500
18 Sep 12	55.78000 -0.88	56.43	54.11	56.19	18,262
17 Sep 12	56.66000 -1.31	57.80	56.60	57.80	9,009
14 Sep 12	57.97000 +0.83	58.40	57.00	58.00	7,155
13 Sep 12	57.14000 -0.36	59.09	56.82	57.02	15,585
12 Sep 12	57.50000 -0.40	58.88	56.60	57.50	22,992
11 Sep 12	57.90000 +0.16	58.00	56.21	57.00	19,658
10 Sep 12	57.74000 +1.05	58.98	55.32	57.33	24,821
07 Sep 12	56.69000 +2.69	59.24	54.53	56.00	70,239
06 Sep 12	54.00000 +7.45	55.88	48.91	50.78	102,936
05 Sep 12	46.55000 +3.48	49.47	43.02	43.02	59,976
04 Sep 12	43.07000 -1.25	44.47	43.00	44.05	6,744
03 Sep 12	44.32000 -0.55	45.01	44.00	44.94	2,336
31 Aug 12	44.87000 +0.24	45.09	44.10	44.20	3,418
30 Aug 12	44.63000 +0.03	45.27	44.05	44.60	4,209
29 Aug 12	44.60000 +0.30	46.15	44.50	44.50	10,211
28 Aug 12	44.30000 -0.46	45.05	43.90	45.05	6,253
27 Aug 12	44.76000 -0.14	46.40	44.00	45.47	18,515
24 Aug 12	44.90000 -1.10	45.98	44.18	45.98	12,815
23 Aug 12	46.00000 -1.59	49.42	45.35	47.96	24,241
22 Aug 12	47.59000 -0.67	51.40	39.10	42.53	137,116
10 Aug 12	48.26000 +3.16	49.25	43.40	45.50	52,492
09 Aug 12	45.10000 +1.08	47.00	43.81	44.00	15,455
08 Aug 12	44.02000 -0.13	44.18	43.50	44.18	1,773
07 Aug 12	44.15000 +0.50	44.95	43.31	44.40	5,367
06 Aug 12	43.65000 +0.50	45.50	42.65	42.92	11,212
03 Aug 12	43.15000 +0.93	44.47	42.50	42.88	6,912
02 Aug 12	42.22000 -1.80	45.69	42.00	43.60	9,885
01 Aug 12	44.02000 +2.42	47.50	41.61	41.61	26,458
31 Jul 12	41.60000 -1.00	43.00	41.50	41.75	4,973
30 Jul 12	42.60000 -0.28	43.20	41.75	43.10	5,014
27 Jul 12	42.88000 +0.08	43.25	42.00	42.58	3,534
26 Jul 12	42.80000 +0.80	43.22	40.87	42.50	7,244
25 Jul 12	42.00000 -1.19	43.18	41.81	42.50	3,586
24 Jul 12	43.19000 +1.69	44.00	42.03	42.89	7,026
23 Jul 12	41.50000 -3.35	43.80	41.11	43.80	11,111
20 Jul 12	44.85000 -2.33	47.18	44.00	47.18	9,091
19 Jul 12	47.18000 +5.21	47.90	42.01	42.50	30,177
18 Jul 12	41.97000 +1.07	42.31	38.80	40.21	20,701
17 Jul 12	40.90000 -2.21	43.79	40.30	43.11	24,743
16 Jul 12	43.11000 -2.49	45.59	43.04	45.35	12,378
13 Jul 12	45.60000 -0.72	46.20	45.09	46.20	5,167
12 Jul 12	46.32000 -1.53	47.87	45.07	47.49	7,367
11 Jul 12	47.85000 +0.85	47.99	46.50	47.01	6,443
10 Jul 12	47.00000 -0.57	48.15	46.80	47.40	4,776
09 Jul 12	47.57000 +0.07	48.99	47.26	47.26	2,342
06 Jul 12	47.50000 -1.00	48.83	47.40	48.50	7,550
05 Jul 12	48.50000 -1.69	50.01	47.20	50.01	12,923
04 Jul 12	50.19000 -0.79	51.81	49.73	50.98	6,733
03 Jul 12	50.98000 -0.42	51.93	48.80	51.84	13,645
02 Jul 12	51.40000 +1.13	53.20	49.53	50.59	10,421
29 Jun 12	50.27000 +1.43	51.90	47.54	49.90	20,282
28 Jun 12	48.84000 -3.12	53.94	47.45	53.94	22,587
27 Jun 12	51.96000 +5.46	56.87	46.53	46.75	54,915
26 Jun 12	46.50000 +1.59	49.15	45.30	45.63	15,730
25 Jun 12	44.91000 -3.85	48.50	44.90	48.49	22,665
22 Jun 12	48.76000 -0.85	49.52	47.00	48.50	9,009
21 Jun 12	49.61000 +1.51	50.95	47.50	47.50	10,244
20 Jun 12	48.10000 +0.32	48.70	46.35	47.61	11,329
19 Jun 12	47.78000 +0.07	48.60	47.10	48.60	5,524
18 Jun 12	47.71000 +0.71	48.66	47.21	47.61	8,411
15 Jun 12	47.00000 -2.56	49.60	46.56	49.60	14,160
14 Jun 12	49.56000 -3.67	52.25	47.52	52.25	22,218
13 Jun 12	53.23000 +5.73	54.75	47.25	47.50	46,452
12 Jun 12	47.50000 +6.31	48.00	43.01	43.99	58,222
11 Jun 12	41.19000 -12.31	54.44	36.00	54.44	64,936
08 Jun 12	53.50000 -0.55	54.47	52.03	54.47	6,555
07 Jun 12	54.05000 +0.17	55.10	53.50	54.15	8,929
06 Jun 12	53.88000 +0.59	54.13	52.17	53.27	9,430
05 Jun 12	53.29000 +2.38	53.36	51.31	52.90	6,236
04 Jun 12	50.91000 -1.09	55.00	48.79	50.05	25,135
01 Jun 12	52.00000 -2.76	54.59	48.52	53.52	20,377
31 May 12	54.76000 -1.48	57.00	54.10	56.98	11,295
30 May 12	56.24000 -2.50	58.01	56.20	57.60	8,153
29 May 12	58.74000 +0.84	60.29	57.00	57.90	9,066
28 May 12	57.90000 +0.05	58.17	56.17	56.83	4,185
25 May 12	57.85000 -0.42	58.16	56.70	57.05	12,203
24 May 12	58.27000 +0.93	58.50	56.54	57.01	7,258
23 May 12	57.34000 -1.91	58.53	55.34	58.34	17,367
22 May 12	59.25000 -1.23	61.00	58.30	60.62	20,905
21 May 12	60.48000 +0.88	62.10	59.70	60.26	20,333
18 May 12	59.60000 +0.73	60.26	57.00	58.78	16,815
17 May 12	58.87000 -1.54	60.70	57.63	60.27	14,531
16 May 12	60.41000 +0.59	62.50	58.10	58.60	23,558
15 May 12	59.82000 +3.41	62.90	56.22	58.00	62,936
14 May 12	56.41000 -0.59	57.90	53.30	56.71	19,188
11 May 12	57.00000 +1.07	57.85	54.50	56.50	14,290
10 May 12	55.93000 -1.54	58.15	54.51	57.50	24,025
09 May 12	57.47000 +0.67	59.47	55.71	57.90	23,536
08 May 12	56.80000 +0.80	59.79	54.43	57.96	75,801
07 May 12	56.00000 +7.92	56.34	43.29	44.26	115,057
04 May 12	48.08000 -2.78	50.10	47.53	49.59	41,242
03 May 12	50.86000 -2.82	54.53	50.00	53.80	26,114
02 May 12	53.68000 +1.30	59.30	53.00	54.01	61,421
30 Apr 12	52.38000 -2.69	55.00	49.42	53.80	74,413
27 Apr 12	55.07000 -4.83	62.30	54.70	59.28	60,535
26 Apr 12	59.90000 +0.90	69.60	54.65	64.00	197,553
25 Apr 12	59.00000 +21.69	63.00	38.87	39.25	267,284
24 Apr 12	37.31000 +4.51	38.60	33.22	33.39	55,024
23 Apr 12	32.80000 -6.31	38.18	32.62	38.18	56,435
20 Apr 12	39.11000 -1.67	41.97	37.00	40.94	45,586
19 Apr 12	40.78000 -2.52	45.65	40.51	43.11	23,600
18 Apr 12	43.30000 +0.31	45.95	41.39	44.13	19,205
17 Apr 12	42.99000 -0.16	44.25	40.18	43.23	28,989
16 Apr 12	43.15000 -1.85	44.75	42.52	44.15	17,543
13 Apr 12	45.00000 -0.55	48.87	44.10	46.01	26,151
12 Apr 12	45.55000 +1.69	45.75	42.20	45.49	20,831
11 Apr 12	43.86000 -2.13	46.00	42.16	45.12	49,436
10 Apr 12	45.99000 -5.26	50.70	45.32	48.84	37,952
05 Apr 12	51.25000 -0.25	53.22	50.00	52.10	15,628
04 Apr 12	51.50000 -4.76	55.89	51.20	55.85	24,514
03 Apr 12	56.26000 +6.96	59.11	47.62	49.00	68,856
02 Apr 12	49.30000 -2.15	53.45	47.54	51.42	34,168
30 Mar 12	51.45000 +0.30	53.41	50.51	51.29	17,131
29 Mar 12	51.15000 -3.32	54.63	50.00	54.63	27,300
28 Mar 12	54.47000 -2.13	56.60	54.09	56.58	5,708
27 Mar 12	56.60000 -0.85	57.40	55.24	57.39	6,719
26 Mar 12	57.45000 +2.55	57.50	53.55	56.26	11,252
23 Mar 12	54.90000 +1.56	56.97	53.50	53.50	13,164
22 Mar 12	53.34000 -1.87	55.00	52.48	55.00	19,755
21 Mar 12	55.21000 -0.89	57.93	55.06	56.16	16,739
20 Mar 12	56.10000 -2.16	58.00	56.07	58.00	9,030
19 Mar 12	58.26000 -1.34	59.23	56.99	59.23	11,712
16 Mar 12	59.60000 -1.23	60.76	59.50	60.13	6,558
15 Mar 12	60.83000 +0.15	61.40	60.11	61.40	6,082
14 Mar 12	60.68000 -1.40	63.73	60.06	62.13	10,453
13 Mar 12	62.08000 +2.09	64.79	60.30	60.30	34,421
12 Mar 12	59.99000 +3.99	60.00	54.14	56.00	43,640
09 Mar 12	56.00000 -1.67	56.80	51.10	53.68	123,946
08 Mar 12	57.67000 -2.13	61.10	55.00	60.99	36,939
07 Mar 12	59.80000 +0.57	61.00	59.24	59.52	27,525
06 Mar 12	59.23000 -7.37	66.47	59.10	66.10	53,052
05 Mar 12	66.60000 -1.28	67.90	66.40	67.42	5,822
02 Mar 12	67.88000 +0.88	68.00	67.20	67.73	5,683
01 Mar 12	67.00000 -0.65	68.00	67.00	67.20	8,152
29 Feb 12	67.65000 -1.05	69.75	67.00	68.70	7,072
28 Feb 12	68.70000 +2.51	71.50	68.18	70.48	37,754
27 Feb 12	66.19000 -0.22	67.80	66.00	66.41	10,691
24 Feb 12	66.41000 +1.25	67.47	65.90	65.90	9,067
23 Feb 12	65.16000 -2.04	67.40	65.11	66.82	21,923
22 Feb 12	67.20000 -1.80	69.45	66.80	69.00	18,194
21 Feb 12	69.00000 -1.48	70.40	68.84	70.31	5,514
20 Feb 12	70.48000 +1.65	70.50	68.84	69.40	6,456
17 Feb 12	68.83000 -1.32	70.30	68.45	70.04	20,648
16 Feb 12	70.15000 -2.55	72.81	68.36	71.55	15,000
15 Feb 12	72.70000 +0.71	73.00	70.96	72.24	14,957
14 Feb 12	71.99000 +1.10	72.48	70.02	70.80	13,158
13 Feb 12	70.89000 +0.54	71.99	70.02	71.99	7,829
10 Feb 12	70.35000 -2.15	72.59	70.35	72.59	13,380
09 Feb 12	72.50000 +0.10	74.00	72.06	73.76	19,436
08 Feb 12	72.40000 +4.32	74.90	69.24	69.40	74,742
07 Feb 12	68.08000 +1.85	69.40	65.71	66.07	16,195
06 Feb 12	66.23000 -0.77	66.90	65.50	66.90	10,636
03 Feb 12	67.00000 -1.21	67.94	64.00	64.95	22,678
02 Feb 12	68.21000 +0.29	69.00	67.21	68.59	16,011
01 Feb 12	67.92000 +2.11	69.00	65.71	66.13	21,124
31 Jan 12	65.81000 -2.18	69.05	65.68	67.98	27,200
30 Jan 12	67.99000 -3.21	71.00	65.21	71.00	30,109
27 Jan 12	71.20000 -0.35	72.90	71.01	71.55	25,147
26 Jan 12	71.55000 +1.05	73.00	71.01	71.01	15,699
25 Jan 12	70.50000 -0.91	71.65	68.84	70.50	24,162
24 Jan 12	71.41000 -1.08	73.00	69.19	71.50	35,000
23 Jan 12	72.49000 -0.90	73.16	70.60	71.62	36,919
20 Jan 12	73.39000 -0.62	74.01	70.72	74.00	30,053
19 Jan 12	74.01000 +1.00	77.80	73.00	74.08	35,281
18 Jan 12	73.01000 +1.84	77.03	70.50	71.50	81,776
17 Jan 12	71.17000 +0.85	72.42	68.50	71.00	35,869
16 Jan 12	70.32000 -0.60	70.80	65.20	66.00	46,453
13 Jan 12	70.92000 -1.08	74.90	70.30	72.80	42,493
12 Jan 12	72.00000 -0.98	75.47	70.27	73.60	55,112
11 Jan 12	72.98000 +4.97	73.90	66.61	67.00	103,648
10 Jan 12	68.01000 -8.03	74.00	63.00	73.90	184,685
09 Jan 12	76.04000 -3.26	87.00	73.34	82.90	151,329
06 Jan 12	79.30000 +10.58	92.00	70.47	71.49	349,986
05 Jan 12	68.72000 +9.23	69.85	60.50	62.00	187,922
04 Jan 12	59.49000 +7.64	64.35	51.55	51.97	196,801
03 Jan 12	51.85000 +0.46	51.92	50.02	51.47	37,889
02 Jan 12	51.39000 +3.38	52.30	49.15	50.41	75,191
30 Dec 11	48.01000 -1.97	54.94	46.00	52.50	156,473
29 Dec 11	49.98000 +3.49	52.44	45.69	46.49	137,621
28 Dec 11	46.49000 +5.86	46.85	40.70	41.50	122,447
27 Dec 11	40.63000 +4.24	41.90	37.00	37.00	95,653
23 Dec 11	36.39000 +2.79	37.00	33.84	33.95	69,690
22 Dec 11	33.60000 +1.29	33.97	32.30	32.30	20,459
21 Dec 11	32.31000 +0.25	34.30	32.09	32.50	25,157
20 Dec 11	32.06000 +0.76	32.45	31.28	31.40	10,940
19 Dec 11	31.30000 -1.77	33.73	31.21	33.07	21,846
16 Dec 11	33.07000 -1.03	34.09	33.03	34.09	15,579
15 Dec 11	34.10000 +0.55	34.40	33.14	33.80	17,502
14 Dec 11	33.55000 -0.94	34.60	33.04	34.00	20,801
13 Dec 11	34.49000 +0.49	34.69	33.56	33.90	20,285
12 Dec 11	34.00000 -0.80	34.49	33.22	34.11	20,824
09 Dec 11	34.80000 +1.26	34.95	33.35	33.35	22,017
08 Dec 11	33.54000 -0.39	34.68	33.01	34.43	23,043
07 Dec 11	33.93000 +2.02	34.95	32.02	32.02	45,815
06 Dec 11	31.91000 -1.25	32.50	30.50	32.50	42,756
05 Dec 11	33.16000 -2.54	35.18	32.36	35.18	49,384
02 Dec 11	35.70000 -1.80	39.99	35.00	38.02	48,829
01 Dec 11	37.50000 +2.90	40.76	33.75	35.92	85,908
30 Nov 11	34.60000 +1.11	36.30	33.20	33.28	63,207
29 Nov 11	33.49000 -1.51	34.96	33.12	34.96	24,192
28 Nov 11	35.00000 +4.11	36.35	31.01	31.37	84,817
25 Nov 11	30.89000 +3.89	30.89	27.31	27.84	25,905
24 Nov 11	27.00000 +0.40	27.59	26.51	26.51	18,099
23 Nov 11	26.60000 +0.00	27.00	26.20	26.95	30,132
22 Nov 11	26.60000 +0.54	27.63	26.07	26.77	24,110
21 Nov 11	26.06000 -2.23	28.10	24.13	28.10	35,471
18 Nov 11	28.29000 -0.84	29.14	28.10	29.00	10,075
17 Nov 11	29.13000 -1.79	30.99	28.47	30.71	17,266
16 Nov 11	30.92000 -0.29	32.18	30.80	32.10	16,336
15 Nov 11	31.21000 -1.19	32.70	31.20	32.45	18,577
14 Nov 11	32.40000 +1.10	32.73	30.71	31.50	18,619
11 Nov 11	31.30000 +0.57	32.80	30.30	31.00	16,974
10 Nov 11	30.73000 -0.97	31.59	30.02	30.94	14,973
09 Nov 11	31.70000 +0.37	34.89	31.21	32.23	53,763
08 Nov 11	31.33000 +1.33	32.00	29.50	30.00	15,964
07 Nov 11	30.00000 -1.22	32.00	29.90	31.31	24,362
04 Nov 11	31.22000 -0.89	33.00	31.21	32.61	16,533
03 Nov 11	32.11000 -0.36	33.50	31.15	32.73	27,180
02 Nov 11	32.47000 +1.78	34.60	31.25	31.49	44,016
01 Nov 11	30.69000 -8.36	36.50	30.25	36.00	96,153
31 Oct 11	39.05000 +6.05	46.66	37.00	37.00	171,278
28 Oct 11	33.00000 +5.09	33.00	28.02	28.45	56,336
27 Oct 11	27.91000 +0.63	28.50	27.20	28.20	13,163
26 Oct 11	27.28000 -0.61	28.15	27.20	27.90	7,578
25 Oct 11	27.89000 -0.10	28.50	27.00	28.21	16,210
24 Oct 11	27.99000 +0.30	28.52	27.68	27.79	12,257
21 Oct 11	27.69000 -0.10	28.26	27.21	27.80	5,872
20 Oct 11	27.79000 +0.33	27.79	26.94	27.30	11,404
19 Oct 11	27.46000 -0.64	28.20	27.18	28.20	14,745
18 Oct 11	28.10000 -0.10	28.20	27.07	28.00	12,253
17 Oct 11	28.20000 -0.90	29.21	28.00	29.21	11,579
14 Oct 11	29.10000 +0.87	29.20	28.33	28.88	14,217
13 Oct 11	28.23000 -0.83	29.42	28.00	28.99	24,599
12 Oct 11	29.06000 +0.06	30.00	28.76	29.47	27,147
11 Oct 11	29.00000 +0.54	30.58	28.13	29.15	49,770
10 Oct 11	28.46000 -0.54	29.34	26.55	29.00	33,108
07 Oct 11	29.00000 +0.25	29.63	28.21	28.76	16,629
06 Oct 11	28.75000 -0.23	29.80	28.00	29.00	25,456
05 Oct 11	28.98000 +0.73	30.15	28.31	30.08	24,218
04 Oct 11	28.25000 -0.68	28.50	26.15	27.85	34,915
03 Oct 11	28.93000 -2.53	30.89	27.82	30.31	32,195
30 Sep 11	31.46000 -0.96	34.25	30.16	32.92	37,712
29 Sep 11	32.42000 -0.78	35.40	30.61	33.21	74,565
28 Sep 11	33.20000 +1.98	35.54	32.02	33.00	75,192
27 Sep 11	31.22000 +4.44	33.39	27.49	27.49	73,129
26 Sep 11	26.78000 -1.47	28.10	26.22	28.10	55,625
23 Sep 11	28.25000 -1.25	30.90	26.12	30.87	47,628
22 Sep 11	29.50000 -2.50	32.37	27.54	30.75	81,325
21 Sep 11	32.00000 +10.98	33.81	22.50	23.01	382,802
20 Sep 11	21.02000 -11.75	33.48	13.66	32.18	356,418
19 Sep 11	32.77000 -1.78	34.30	31.25	34.30	72,488
16 Sep 11	34.55000 -1.09	37.79	34.28	37.01	72,104
15 Sep 11	35.64000 +1.75	36.58	34.00	34.45	57,158
14 Sep 11	33.89000 -0.45	35.70	32.78	34.30	63,909
13 Sep 11	34.34000 +0.43	37.25	33.23	36.01	50,920
12 Sep 11	33.91000 -4.93	37.80	32.81	37.80	69,849
09 Sep 11	38.84000 -2.91	41.50	38.75	41.50	40,656
08 Sep 11	41.75000 -0.56	43.00	40.79	42.50	18,405
07 Sep 11	42.31000 +0.99	42.87	41.00	42.84	35,636
06 Sep 11	41.32000 -1.34	44.56	39.70	42.04	34,959
05 Sep 11	42.66000 -2.33	43.97	40.30	43.97	20,202
02 Sep 11	44.99000 -0.81	45.20	43.91	45.07	14,018
01 Sep 11	45.80000 -0.60	47.00	44.10	47.00	14,735
31 Aug 11	46.40000 +1.81	47.80	43.81	44.70	18,359
30 Aug 11	44.59000 +0.42	46.00	43.40	44.18	25,084
29 Aug 11	44.17000 +3.84	44.68	40.51	41.71	24,753
26 Aug 11	40.33000 +0.14	40.60	38.60	40.10	13,397
25 Aug 11	40.19000 -0.77	41.59	40.00	41.00	16,758
24 Aug 11	40.96000 +0.86	41.75	39.20	41.00	20,222
23 Aug 11	40.10000 -0.21	41.90	40.00	41.04	20,285
22 Aug 11	40.31000 -1.65	42.07	40.01	42.00	17,060
19 Aug 11	41.96000 +1.82	43.80	36.78	39.56	61,421
18 Aug 11	40.14000 -6.06	45.00	40.14	45.00	52,153
17 Aug 11	46.20000 -2.50	47.70	44.00	47.70	27,376
16 Aug 11	48.70000 -1.21	50.00	46.40	50.00	38,826
15 Aug 11	49.91000 +4.01	50.98	47.12	48.39	64,081
12 Aug 11	45.90000 +5.40	47.00	40.50	42.80	112,077
11 Aug 11	40.50000 +7.72	40.50	33.50	34.90	91,795
10 Aug 11	32.78000 +2.00	36.83	32.00	33.00	104,869
09 Aug 11	30.78000 +1.48	31.75	25.26	29.79	111,554
08 Aug 11	29.30000 -4.74	33.84	28.60	31.66	98,595
05 Aug 11	34.04000 -0.10	37.95	27.26	28.00	109,929
04 Aug 11	34.14000 -5.08	41.83	33.68	39.88	59,438
03 Aug 11	39.22000 -3.78	42.60	37.00	42.60	101,584
02 Aug 11	43.00000 -3.49	47.17	42.63	47.00	25,507
01 Aug 11	46.49000 +0.86	49.70	46.10	49.70	30,984
29 Jul 11	45.63000 -2.16	47.65	45.23	46.61	33,136
28 Jul 11	47.79000 -0.69	48.35	45.76	47.55	29,715
27 Jul 11	48.48000 -2.19	50.49	47.25	50.49	25,794
26 Jul 11	50.67000 +0.67	51.80	50.00	50.42	7,900
25 Jul 11	50.00000 -1.31	50.98	50.00	50.98	13,945
22 Jul 11	51.31000 -0.69	52.80	51.10	52.50	11,356
21 Jul 11	52.00000 +1.00	52.90	50.31	52.00	35,061
20 Jul 11	51.00000 +1.43	52.49	50.15	50.79	22,890
19 Jul 11	49.57000 +0.83	49.96	48.74	48.97	26,112
18 Jul 11	48.74000 -2.26	50.79	48.50	50.79	21,772
15 Jul 11	51.00000 +0.06	51.27	49.50	51.27	32,270
14 Jul 11	50.94000 -0.81	52.00	50.20	52.00	28,132
13 Jul 11	51.75000 +0.40	53.50	51.35	52.00	42,791
12 Jul 11	51.35000 -2.25	53.00	49.92	52.99	103,197
11 Jul 11	53.60000 -4.40	57.76	52.80	57.76	52,845
08 Jul 11	58.00000 -2.15	60.49	57.65	60.49	17,861
07 Jul 11	60.15000 -0.10	60.75	59.69	60.00	5,924
06 Jul 11	60.25000 -0.85	61.30	59.45	61.30	13,642
05 Jul 11	61.10000 +0.65	61.37	60.32	61.10	30,626
04 Jul 11	60.45000 +0.26	62.19	60.45	61.00	34,779
01 Jul 11	60.19000 -1.08	60.80	59.09	60.77	19,770
30 Jun 11	61.27000 -1.21	62.85	61.00	61.99	16,099
29 Jun 11	62.48000 -0.81	64.50	61.60	63.42	17,370
28 Jun 11	63.29000 +1.49	64.94	61.45	62.10	24,699
27 Jun 11	61.80000 +0.49	63.90	59.87	62.00	31,098
24 Jun 11	61.31000 +4.06	62.48	58.06	59.00	43,623
23 Jun 11	57.25000 +4.10	57.65	53.34	53.78	39,276
22 Jun 11	53.15000 +0.50	53.92	52.84	53.45	8,580
21 Jun 11	52.65000 +0.88	53.56	51.50	51.50	14,543
20 Jun 11	51.77000 -2.78	54.50	50.90	54.50	19,039
17 Jun 11	54.55000 -0.44	55.80	54.20	55.40	11,631
16 Jun 11	54.99000 -1.61	56.60	50.06	56.50	62,803
15 Jun 11	56.60000 -0.10	57.68	56.60	57.01	6,334
14 Jun 11	56.70000 -1.30	57.60	56.70	57.23	12,300
13 Jun 11	58.00000 +1.30	58.60	56.70	56.70	11,736
10 Jun 11	56.70000 -1.49	58.50	56.30	58.50	23,113
09 Jun 11	58.19000 -3.29	59.88	55.44	58.96	78,995
07 Jun 11	61.48000 +0.13	62.90	60.00	61.50	8,431
06 Jun 11	61.35000 +0.15	61.50	60.51	61.40	9,720
03 Jun 11	61.20000 -0.37	61.84	60.40	61.00	6,890
02 Jun 11	61.57000 +0.27	61.67	60.50	61.00	9,640
01 Jun 11	61.30000 -1.07	62.27	60.59	62.27	19,647
31 May 11	62.37000 +1.21	62.37	60.62	61.30	28,772
30 May 11	61.16000 -0.05	61.71	60.81	61.31	10,548
27 May 11	61.21000 -0.60	62.01	60.60	61.81	13,392
26 May 11	61.81000 +0.91	61.88	60.91	60.91	9,817
25 May 11	60.90000 -0.50	61.64	60.51	60.90	12,206
24 May 11	61.40000 +0.00	62.00	60.90	61.81	9,636
23 May 11	61.40000 -2.25	63.55	61.31	63.55	19,776
20 May 11	63.65000 -0.35	64.89	63.63	64.35	12,663
19 May 11	64.00000 +0.35	64.40	63.52	63.99	13,558
18 May 11	63.65000 +0.46	63.97	62.91	63.96	11,561
17 May 11	63.19000 +0.19	64.25	62.37	62.59	18,427
16 May 11	63.00000 -1.21	63.80	61.86	63.62	13,197
13 May 11	64.21000 +1.81	66.70	63.00	63.40	91,763
12 May 11	62.40000 +0.25	62.40	61.02	61.80	5,878
11 May 11	62.15000 +0.11	62.79	61.00	62.78	10,554
10 May 11	62.04000 +1.13	62.79	61.00	61.27	15,863
09 May 11	60.91000 -0.47	61.40	60.81	61.15	9,494
06 May 11	61.38000 -0.05	61.40	60.82	60.95	8,264
05 May 11	61.43000 +0.58	61.99	60.65	61.00	15,954
04 May 11	60.85000 -2.55	63.78	60.80	63.78	28,722
03 May 11	63.40000 +1.69	63.75	61.50	61.52	15,931
02 May 11	61.71000 -1.14	63.91	60.30	63.01	23,746
29 Apr 11	62.85000 -1.15	63.92	62.55	63.67	21,457
28 Apr 11	64.00000 -0.25	65.15	63.58	64.50	13,320
27 Apr 11	64.25000 -0.44	65.24	64.10	65.24	10,212
26 Apr 11	64.69000 +0.79	65.41	63.80	63.88	18,213
21 Apr 11	63.90000 -0.10	65.21	63.31	64.00	15,898
20 Apr 11	64.00000 -0.40	66.47	63.95	64.80	27,072
19 Apr 11	64.40000 +0.90	65.00	63.50	64.34	13,902
18 Apr 11	63.50000 -2.07	66.35	62.90	66.35	26,378
15 Apr 11	65.57000 -0.13	66.59	64.75	66.59	24,630
14 Apr 11	65.70000 -1.30	67.47	65.70	67.47	25,141
13 Apr 11	67.00000 +1.70	67.80	65.55	65.55	27,733
12 Apr 11	65.30000 -2.70	67.50	65.30	67.40	48,100
11 Apr 11	68.00000 -1.50	70.98	66.80	70.98	49,140
08 Apr 11	69.50000 +0.14	71.46	68.45	70.50	59,956
07 Apr 11	69.36000 +1.15	71.89	68.75	70.30	161,634
06 Apr 11	68.21000 +2.01	70.50	56.22	59.85	241,391
04 Apr 11	66.20000 +5.28	67.16	60.93	61.07	178,150
01 Apr 11	60.92000 +0.77	61.49	60.30	60.56	27,415
31 Mar 11	60.15000 -0.19	60.69	60.00	60.49	14,228
30 Mar 11	60.34000 +0.39	60.81	60.16	60.80	11,438
29 Mar 11	59.95000 +0.26	60.34	59.70	59.70	7,954
28 Mar 11	59.69000 +0.49	60.97	59.64	60.49	20,546
25 Mar 11	59.20000 -0.93	60.65	58.72	60.50	15,621
24 Mar 11	60.13000 +1.43	60.95	59.10	59.30	40,719
23 Mar 11	58.70000 -3.55	62.00	58.58	62.00	69,200
22 Mar 11	62.25000 +0.25	62.60	61.35	62.27	26,545
21 Mar 11	62.00000 +0.90	62.60	61.85	61.95	27,080
18 Mar 11	61.10000 +0.98	61.70	60.80	61.48	18,514
17 Mar 11	60.12000 +0.16	61.20	58.02	60.34	55,218
16 Mar 11	59.96000 +1.97	62.51	59.14	59.99	76,854
15 Mar 11	57.99000 +0.79	57.99	49.71	56.00	147,989
14 Mar 11	57.20000 -1.80	58.50	56.04	58.50	39,573
11 Mar 11	59.00000 -1.83	61.49	58.49	59.45	34,570
10 Mar 11	60.83000 -0.57	61.40	60.11	61.40	20,368
09 Mar 11	61.40000 -0.36	62.50	61.40	61.80	8,037
08 Mar 11	61.76000 -0.64	63.00	61.23	62.99	18,549
07 Mar 11	62.40000 -0.27	63.20	62.40	62.93	11,213
04 Mar 11	62.67000 -0.13	63.50	62.60	63.50	22,852
03 Mar 11	62.80000 +0.35	63.81	62.21	63.00	28,812
02 Mar 11	62.45000 -1.39	63.13	61.86	62.02	27,352
01 Mar 11	63.84000 +0.84	64.60	63.00	63.00	48,176
28 Feb 11	63.00000 +0.73	64.29	62.35	63.51	41,464
25 Feb 11	62.27000 +1.09	62.83	61.60	62.30	22,564
24 Feb 11	61.18000 -1.29	63.30	61.05	63.30	23,704
23 Feb 11	62.47000 +0.31	65.50	61.00	61.43	62,443
22 Feb 11	62.16000 -1.91	63.42	60.50	63.42	92,786
21 Feb 11	64.07000 -1.84	66.59	63.85	66.59	54,051
18 Feb 11	65.91000 -0.88	67.00	64.50	67.00	66,289
17 Feb 11	66.79000 -1.25	68.55	66.37	68.50	57,906
16 Feb 11	68.04000 +0.24	69.70	66.00	68.10	115,105
15 Feb 11	67.80000 -2.83	69.87	65.55	68.46	160,015
14 Feb 11	70.63000 +6.91	74.00	65.11	65.71	425,208
11 Feb 11	63.72000 +3.48	64.39	60.47	60.50	115,896
10 Feb 11	60.24000 -0.46	61.21	59.75	59.75	43,047
09 Feb 11	60.70000 +0.13	61.47	60.15	61.00	30,931
08 Feb 11	60.57000 -0.43	62.44	60.56	61.15	48,555
07 Feb 11	61.00000 +1.80	61.70	59.31	59.40	79,210
04 Feb 11	59.20000 -0.12	59.55	58.77	59.49	28,881
03 Feb 11	59.32000 +0.28	59.40	58.25	59.04	28,192
02 Feb 11	59.04000 -0.46	59.73	58.51	59.73	22,567
01 Feb 11	59.50000 +0.60	60.00	57.90	59.80	25,740
31 Jan 11	58.90000 +0.10	61.00	57.01	58.73	66,126
28 Jan 11	58.80000 -1.43	60.99	58.75	60.99	71,624
27 Jan 11	60.23000 +0.48	63.00	59.80	63.00	110,460
26 Jan 11	59.75000 +1.05	61.80	58.20	59.43	83,556
25 Jan 11	58.70000 -3.58	62.45	58.50	62.24	72,574
24 Jan 11	62.28000 +4.84	63.15	57.57	58.47	98,505
21 Jan 11	57.44000 -2.97	61.00	56.01	60.51	78,077
20 Jan 11	60.41000 -1.58	62.88	59.00	62.86	55,993
19 Jan 11	61.99000 -0.45	64.50	61.60	62.10	61,202
18 Jan 11	62.44000 -0.36	63.50	62.10	63.00	35,367
17 Jan 11	62.80000 -1.53	65.50	62.56	64.00	69,877
14 Jan 11	64.33000 -0.15	67.20	62.57	64.53	116,169
13 Jan 11	64.48000 -2.02	67.49	63.02	67.20	126,118
12 Jan 11	66.50000 +6.90	67.97	60.20	60.49	264,137
11 Jan 11	59.60000 +2.90	61.60	55.80	57.12	182,960
10 Jan 11	56.70000 -0.87	58.29	56.41	57.00	39,412
07 Jan 11	57.57000 +1.19	58.50	56.67	57.14	53,896
06 Jan 11	56.38000 -0.62	58.74	56.15	57.08	41,272
05 Jan 11	57.00000 -0.79	57.92	56.40	57.92	39,664
04 Jan 11	57.79000 +1.49	59.46	55.60	56.31	74,489
03 Jan 11	56.30000 +0.74	57.08	55.65	57.08	25,375
31 Dec 10	55.56000 -0.24	56.30	55.28	56.29	8,972
30 Dec 10	55.80000 -0.99	57.16	55.60	57.00	20,641
29 Dec 10	56.79000 +0.49	57.80	55.25	56.62	34,266
28 Dec 10	56.30000 +2.30	58.00	53.60	53.60	65,332
27 Dec 10	54.00000 -3.00	57.85	52.10	56.51	65,863
24 Dec 10	57.00000 -1.65	61.50	56.00	60.00	165,834
23 Dec 10	58.65000 +9.10	59.90	49.53	49.81	181,099
22 Dec 10	49.55000 +0.09	49.85	49.22	49.84	36,551
21 Dec 10	49.46000 -0.04	49.91	49.19	49.84	14,991
20 Dec 10	49.50000 -0.15	49.98	48.99	49.80	21,862
17 Dec 10	49.65000 -0.33	50.40	49.33	50.36	15,704
16 Dec 10	49.98000 -0.12	50.75	49.46	50.29	32,146
15 Dec 10	50.10000 -0.22	51.50	48.70	50.50	65,134
14 Dec 10	50.32000 +2.62	51.50	48.12	49.13	114,821
13 Dec 10	47.70000 -2.69	50.00	43.17	48.65	170,601
10 Dec 10	50.39000 -0.88	51.93	49.79	51.93	25,831
09 Dec 10	51.27000 -0.63	52.77	49.81	51.66	38,906
08 Dec 10	51.90000 -0.51	52.80	51.53	52.01	18,852
07 Dec 10	52.41000 +0.51	53.30	51.80	51.80	24,726
06 Dec 10	51.90000 -1.04	52.93	51.46	52.81	19,157
03 Dec 10	52.94000 -0.68	54.50	52.70	54.48	18,355
02 Dec 10	53.62000 +0.03	55.30	52.62	54.52	81,085
01 Dec 10	53.59000 +4.92	53.60	49.10	50.09	73,587
30 Nov 10	48.67000 -2.33	50.71	48.10	50.70	45,666
29 Nov 10	51.00000 -1.54	53.80	50.71	53.70	36,353
26 Nov 10	52.54000 -1.56	54.01	51.75	53.00	40,380
25 Nov 10	54.10000 -0.34	57.78	52.65	56.10	91,181
24 Nov 10	54.44000 +4.25	56.00	48.10	49.99	92,905
23 Nov 10	50.19000 -4.31	54.39	49.23	52.66	84,014
22 Nov 10	54.50000 -1.44	58.40	51.70	56.25	97,165
19 Nov 10	55.94000 -3.06	60.00	55.35	59.39	106,718
18 Nov 10	59.00000 +2.81	60.99	56.20	58.48	180,598
17 Nov 10	56.19000 +6.70	60.80	49.44	49.44	335,336
16 Nov 10	49.49000 +5.99	51.89	44.11	47.34	171,611
15 Nov 10	43.50000 -6.50	49.20	41.20	47.50	221,666
12 Nov 10	50.00000 -7.50	59.40	50.00	54.00	189,240
11 Nov 10	57.50000 +3.39	64.00	54.20	63.97	255,706
10 Nov 10	54.11000 +13.21	73.89	41.50	42.70	606,951
09 Nov 10	40.90000 +4.00	41.45	37.06	37.77	96,081
08 Nov 10	36.90000 +3.00	37.77	34.01	34.68	101,437
05 Nov 10	33.90000 +3.11	34.32	31.55	31.55	96,417
04 Nov 10	30.79000 +3.49	33.30	27.61	27.68	100,748
03 Nov 10	27.30000 +2.30	27.45	25.00	25.40	58,039
02 Nov 10	25.00000 +1.69	25.00	23.19	23.50	21,087
01 Nov 10	23.31000 +1.10	23.78	23.00	23.48	22,129
29 Oct 10	22.21000 +0.01	22.50	21.83	22.24	5,529
28 Oct 10	22.20000 -0.02	22.73	22.12	22.68	3,320
27 Oct 10	22.22000 +0.72	22.97	21.61	21.94	13,334
26 Oct 10	21.50000 +0.26	22.15	21.30	21.31	12,130
25 Oct 10	21.24000 +0.51	21.50	20.51	20.94	6,043
22 Oct 10	20.73000 +0.13	20.96	20.50	20.80	7,768
21 Oct 10	20.60000 -0.15	20.94	20.41	20.50	4,725
20 Oct 10	20.75000 -0.23	20.97	20.49	20.66	3,903
19 Oct 10	20.98000 +0.08	21.00	20.65	20.90	1,049
18 Oct 10	20.90000 +0.28	21.18	20.63	20.63	1,488
15 Oct 10	20.62000 -0.45	21.04	20.60	21.03	1,385
14 Oct 10	21.07000 +0.23	21.17	20.51	20.89	2,952
13 Oct 10	20.84000 +0.04	21.02	20.80	20.80	5,029
12 Oct 10	20.80000 -0.24	21.10	20.75	21.10	3,893
11 Oct 10	21.04000 +0.23	21.20	20.80	21.19	4,265
08 Oct 10	20.81000 +0.28	21.24	20.62	21.19	1,851
07 Oct 10	20.53000 -0.07	22.30	20.30	20.45	8,229
06 Oct 10	20.60000 -0.05	20.75	20.25	20.61	4,326
05 Oct 10	20.65000 +0.15	20.70	20.52	20.60	5,212
04 Oct 10	20.50000 -0.30	20.90	20.50	20.75	7,100
01 Oct 10	20.80000 +0.05	20.90	20.70	20.89	6,903
30 Sep 10	20.75000 -0.59	21.34	20.75	21.34	4,778
29 Sep 10	21.34000 -0.05	21.68	20.80	21.57	39,155
28 Sep 10	21.39000 +0.69	22.25	20.68	20.68	59,514
27 Sep 10	20.70000 -0.10	21.17	20.00	20.80	15,855
24 Sep 10	20.80000 +0.00	21.73	20.63	21.10	27,987
23 Sep 10	20.80000 -1.15	21.90	20.63	21.51	23,909
22 Sep 10	21.95000 -1.03	22.98	21.51	22.98	37,247
21 Sep 10	22.98000 -3.91	26.80	22.50	26.51	44,538
20 Sep 10	26.89000 +0.19	26.89	26.70	26.85	1,431
17 Sep 10	26.70000 +0.00	27.00	26.51	27.00	3,155
16 Sep 10	26.70000 -0.29	26.98	26.68	26.98	2,738
15 Sep 10	26.99000 -0.06	27.00	26.67	26.99	2,571
14 Sep 10	27.05000 +0.10	27.05	26.74	26.96	6,001
13 Sep 10	26.95000 -0.05	27.23	26.75	26.98	8,968
10 Sep 10	27.00000 -0.27	27.28	26.90	27.28	1,446
09 Sep 10	27.27000 +0.52	27.30	26.20	26.74	11,280
08 Sep 10	26.75000 +0.11	26.80	26.20	26.21	6,965
07 Sep 10	26.64000 +0.49	26.87	26.06	26.16	3,697
06 Sep 10	26.15000 -0.45	26.80	26.15	26.60	9,647
03 Sep 10	26.60000 -0.26	26.86	26.20	26.86	5,056
02 Sep 10	26.86000 -0.13	26.99	26.05	26.80	3,944
01 Sep 10	26.99000 +0.04	27.00	26.50	26.90	9,582
31 Aug 10	26.95000 -0.44	27.40	26.73	27.03	2,312
30 Aug 10	27.39000 -0.08	27.55	27.02	27.47	3,078
27 Aug 10	27.47000 +0.08	27.66	27.01	27.01	2,751
26 Aug 10	27.39000 +0.89	27.39	26.47	26.50	9,613
25 Aug 10	26.50000 -0.19	26.89	26.40	26.53	6,845
24 Aug 10	26.69000 -0.24	26.97	26.52	26.53	3,281
23 Aug 10	26.93000 -0.07	27.69	26.52	26.99	4,224
20 Aug 10	27.00000 -0.49	27.60	26.74	26.95	2,481
19 Aug 10	27.49000 +0.00	27.80	26.90	27.01	4,480
18 Aug 10	27.49000 +0.39	27.57	26.80	27.10	7,510
17 Aug 10	27.10000 +0.05	27.77	27.02	27.20	2,108
16 Aug 10	27.05000 -0.69	27.79	27.00	27.56	2,791
13 Aug 10	27.74000 +0.67	27.74	26.91	27.74	6,392
12 Aug 10	27.07000 -0.73	27.80	26.55	27.38	7,485
11 Aug 10	27.80000 -0.70	29.07	27.37	28.50	6,587
10 Aug 10	28.50000 -0.51	29.25	28.50	29.25	1,179
09 Aug 10	29.01000 -0.76	29.99	28.71	29.77	3,882
06 Aug 10	29.77000 -0.42	30.22	29.77	30.22	2,601
05 Aug 10	30.19000 -0.01	30.37	29.81	30.37	2,402
04 Aug 10	30.20000 -0.20	30.40	30.10	30.10	818
03 Aug 10	30.40000 +0.02	30.40	30.20	30.33	851
02 Aug 10	30.38000 +0.12	31.19	30.00	30.26	7,256
30 Jul 10	30.26000 -0.04	30.27	30.05	30.05	2,180
29 Jul 10	30.30000 -0.03	30.32	29.88	30.15	1,689
28 Jul 10	30.33000 +0.03	30.38	30.00	30.37	1,217
27 Jul 10	30.30000 +0.77	30.37	29.58	30.18	5,284
26 Jul 10	29.53000 -0.47	30.37	29.44	30.00	1,746
23 Jul 10	30.00000 +0.24	30.43	29.71	30.00	626
22 Jul 10	29.76000 -0.73	30.40	29.74	30.40	745
21 Jul 10	30.49000 +0.79	30.50	29.40	29.99	2,359
20 Jul 10	29.70000 -0.39	29.99	29.50	29.98	1,895
19 Jul 10	30.09000 +0.25	30.25	29.53	30.25	1,264
16 Jul 10	29.84000 -0.46	30.60	29.84	30.30	2,202
15 Jul 10	30.30000 -0.18	30.66	29.72	30.21	5,910
14 Jul 10	30.48000 +0.03	30.93	30.16	30.16	2,761
13 Jul 10	30.45000 -0.25	31.10	30.05	30.69	4,640
12 Jul 10	30.70000 +0.21	31.30	30.20	30.88	7,324
09 Jul 10	30.49000 +1.75	31.45	28.22	28.74	5,170
08 Jul 10	28.74000 +0.27	28.74	28.03	28.49	1,559
07 Jul 10	28.47000 -0.42	28.89	28.17	28.89	512
06 Jul 10	28.89000 +0.60	28.89	27.34	28.85	4,385
05 Jul 10	28.29000 -0.71	29.00	27.06	28.66	9,759
02 Jul 10	29.00000 +0.21	29.00	28.19	29.00	6,293
01 Jul 10	28.79000 -0.59	29.60	28.18	28.91	4,284
30 Jun 10	29.38000 -0.32	29.95	28.68	29.40	8,565
29 Jun 10	29.70000 -1.30	30.90	29.70	30.90	3,268
28 Jun 10	31.00000 +0.75	31.03	29.50	30.20	5,568
25 Jun 10	30.25000 -1.50	31.68	30.21	31.21	6,924
24 Jun 10	31.75000 -0.14	31.79	31.12	31.12	4,581
23 Jun 10	31.89000 -0.07	31.89	31.03	31.65	1,748
22 Jun 10	31.96000 +0.17	31.96	31.00	31.74	6,216
21 Jun 10	31.79000 +0.49	31.79	31.14	31.30	3,138
18 Jun 10	31.30000 +0.35	31.40	30.70	30.70	4,125
17 Jun 10	30.95000 -0.85	31.80	30.95	31.26	9,489
16 Jun 10	31.80000 -0.79	32.55	31.21	32.55	15,129
15 Jun 10	32.59000 +0.10	32.60	31.56	31.80	19,671
14 Jun 10	32.49000 +1.49	32.50	30.77	31.00	29,067
11 Jun 10	31.00000 +0.31	31.00	30.10	30.60	11,058
10 Jun 10	30.69000 +0.99	30.99	29.52	29.65	30,911
09 Jun 10	29.70000 +0.95	29.70	28.31	28.75	37,451
08 Jun 10	28.75000 -0.20	29.45	28.43	28.70	24,021
07 Jun 10	28.95000 -0.15	29.45	28.65	28.70	34,004
04 Jun 10	29.10000 +0.00	29.70	28.60	29.68	24,631
03 Jun 10	29.10000 +0.10	29.45	28.76	29.45	12,574
02 Jun 10	29.00000 -0.14	29.13	28.60	29.13	12,211
01 Jun 10	29.14000 +0.19	29.50	28.41	28.50	16,195
31 May 10	28.95000 +0.35	29.69	28.22	28.22	23,484
28 May 10	28.60000 +0.64	28.60	27.97	28.09	16,421
27 May 10	27.96000 +0.46	28.21	27.31	27.31	21,717
26 May 10	27.50000 +1.00	27.77	26.50	26.50	7,312
25 May 10	26.50000 -1.40	27.90	26.05	27.90	5,478
24 May 10	27.90000 -0.05	28.25	27.90	27.91	3,446
21 May 10	27.95000 -0.56	28.70	26.00	28.70	19,473
20 May 10	28.51000 -0.94	29.45	28.31	29.45	7,168
19 May 10	29.45000 +1.02	30.43	28.41	28.90	3,136
18 May 10	28.43000 -0.75	29.25	28.40	29.25	6,702
17 May 10	29.18000 +0.56	29.60	28.31	28.50	1,138
14 May 10	28.62000 -1.70	30.69	28.62	30.50	3,502
13 May 10	30.32000 -0.27	31.40	30.30	30.98	4,072
12 May 10	30.59000 +0.74	30.75	29.92	30.38	4,711
11 May 10	29.85000 -0.05	30.73	29.85	30.00	3,898
10 May 10	29.90000 +1.62	29.99	29.10	29.10	6,694
07 May 10	28.28000 -0.72	29.69	27.85	28.88	12,119
06 May 10	29.00000 -0.15	29.70	29.00	29.21	6,538
05 May 10	29.15000 -0.35	30.64	29.15	29.30	16,455
04 May 10	29.50000 -1.90	32.50	29.50	31.40	13,010
03 May 10	31.40000 +0.10	32.64	30.40	30.40	5,775
30 Apr 10	31.30000 -0.43	31.90	31.10	31.69	6,427
29 Apr 10	31.73000 +1.03	31.95	30.65	31.20	4,118
28 Apr 10	30.70000 -1.04	31.99	30.20	31.54	15,228
27 Apr 10	31.74000 -1.09	32.95	31.74	32.95	6,913
26 Apr 10	32.83000 -0.92	33.70	32.83	33.12	8,127
23 Apr 10	33.75000 +2.11	33.91	31.63	32.19	11,918
22 Apr 10	31.64000 +0.09	32.00	31.50	32.00	6,622
21 Apr 10	31.55000 -0.15	32.20	31.50	31.75	16,626
20 Apr 10	31.70000 -0.59	32.28	31.60	32.00	12,671
19 Apr 10	32.29000 -0.10	32.75	31.45	32.50	12,250
16 Apr 10	32.39000 -0.41	33.17	31.95	33.17	22,892
15 Apr 10	32.80000 -0.20	33.49	32.76	33.49	17,685
14 Apr 10	33.00000 -2.63	35.36	33.00	35.36	29,052
13 Apr 10	35.63000 -0.73	36.72	34.75	36.72	27,628
12 Apr 10	36.36000 +5.06	36.36	31.98	31.98	49,259
09 Apr 10	31.30000 +1.45	31.95	29.75	29.98	30,568
08 Apr 10	29.85000 -0.15	30.08	29.80	29.90	13,035
07 Apr 10	30.00000 -1.08	31.08	30.00	31.08	29,372
06 Apr 10	31.08000 +1.08	31.50	30.50	31.00	33,422
01 Apr 10	30.00000 +1.05	30.00	28.70	29.10	16,209
31 Mar 10	28.95000 -0.05	29.41	28.57	29.00	15,066
30 Mar 10	29.00000 -0.30	29.43	28.50	29.27	9,028
29 Mar 10	29.30000 +0.40	29.42	28.90	29.42	5,748
26 Mar 10	28.90000 -0.53	29.49	28.90	29.00	7,758
25 Mar 10	29.43000 +0.42	29.48	28.36	29.20	16,542
24 Mar 10	29.01000 +0.71	29.79	28.55	29.00	23,222
23 Mar 10	28.30000 +0.00	28.60	27.01	28.30	14,650
22 Mar 10	28.30000 -1.20	29.50	28.30	29.50	15,341
19 Mar 10	29.50000 -0.22	29.93	29.50	29.50	1,189
18 Mar 10	29.72000 +0.44	30.31	29.29	29.29	4,104
17 Mar 10	29.28000 -0.32	29.99	28.62	29.22	5,774
16 Mar 10	29.60000 -0.10	30.49	29.23	29.50	948
15 Mar 10	29.70000 -0.30	30.00	29.13	30.00	3,523
12 Mar 10	30.00000 -0.30	30.65	29.83	30.59	2,346
11 Mar 10	30.30000 -0.10	30.79	29.51	30.40	1,709
10 Mar 10	30.40000 -0.60	30.88	30.03	30.88	3,129
09 Mar 10	31.00000 +0.25	31.00	30.10	30.69	2,766
08 Mar 10	30.75000 -1.25	31.49	30.00	31.49	2,628
05 Mar 10	32.00000 +0.15	32.00	31.00	31.80	1,737
04 Mar 10	31.85000 +0.17	32.00	31.22	32.00	2,065
03 Mar 10	31.68000 +0.70	32.98	30.06	30.06	6,166
02 Mar 10	30.98000 +0.18	31.00	29.30	31.00	1,504
01 Mar 10	30.80000 -0.17	31.00	29.00	30.85	783
26 Feb 10	30.97000 +0.00	30.97	30.55	30.60	435
25 Feb 10	30.97000 +0.18	31.00	30.55	30.55	348
24 Feb 10	30.79000 +0.00	31.00	30.50	30.79	984
23 Feb 10	30.79000 +0.79	30.95	30.00	30.00	478
22 Feb 10	30.00000 -0.03	31.00	30.00	30.03	765
19 Feb 10	30.03000 -0.76	30.88	30.02	30.79	973
18 Feb 10	30.79000 -0.21	31.50	30.10	30.70	636
17 Feb 10	31.00000 +0.00	31.00	30.60	31.00	1,560
16 Feb 10	31.00000 +0.00	31.00	29.80	29.80	843
15 Feb 10	31.00000 -1.40	32.99	31.00	32.99	559
12 Feb 10	32.40000 -1.75	34.49	31.60	33.54	4,183
11 Feb 10	34.15000 -1.34	36.00	33.52	35.42	1,582
10 Feb 10	35.49000 +0.09	35.98	34.71	35.40	1,061
09 Feb 10	35.40000 +0.11	35.98	34.50	35.29	966
08 Feb 10	35.29000 -0.68	35.30	34.06	34.80	778
05 Feb 10	35.97000 -0.38	36.35	33.82	36.00	627
04 Feb 10	36.35000 -0.05	36.60	35.10	35.85	646
03 Feb 10	36.40000 +0.79	36.60	35.01	35.61	991
02 Feb 10	35.61000 +0.00	36.54	35.61	36.00	2,110
01 Feb 10	35.61000 -0.39	36.91	33.80	36.00	2,206
29 Jan 10	36.00000 -0.74	36.90	36.00	36.50	1,114
28 Jan 10	36.74000 +0.58	36.93	36.60	36.92	3,617
27 Jan 10	36.16000 +0.15	36.88	35.50	36.05	2,872
26 Jan 10	36.01000 -0.76	36.89	35.62	35.62	1,450
25 Jan 10	36.77000 +0.62	36.92	35.35	35.61	1,249
22 Jan 10	36.15000 -0.24	36.39	35.40	35.40	2,197
21 Jan 10	36.39000 +0.39	37.64	35.36	36.30	3,264
20 Jan 10	36.00000 -1.10	37.50	35.51	36.09	3,058
19 Jan 10	37.10000 +0.81	37.13	35.03	35.04	6,234
18 Jan 10	36.29000 +3.41	36.29	33.46	33.46	12,428
15 Jan 10	32.88000 +0.39	33.19	32.05	32.05	2,501
14 Jan 10	32.49000 +0.61	32.55	31.22	31.86	2,778
13 Jan 10	31.88000 -0.02	31.90	31.15	31.25	1,071
12 Jan 10	31.90000 +0.11	32.00	31.11	31.50	1,341
11 Jan 10	31.79000 -0.21	31.95	30.91	31.94	3,312
08 Jan 10	32.00000 +0.00	32.50	31.00	31.78	3,016
07 Jan 10	32.00000 +0.30	32.72	31.55	32.00	2,717
06 Jan 10	31.70000 +1.28	31.93	30.40	30.55	3,641
05 Jan 10	30.42000 -0.58	31.00	30.41	30.76	3,097
04 Jan 10	31.00000 -1.00	31.99	30.40	31.99	2,546
31 Dec 09	32.00000 +0.99	32.00	30.85	31.00	2,677
30 Dec 09	31.01000 -0.19	32.05	31.00	32.05	1,588
29 Dec 09	31.20000 -0.10	32.10	31.01	31.38	2,519
28 Dec 09	31.30000 +0.00	32.13	31.00	31.06	2,154