FUNDMANAGER.co.uk

Median Technologies SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	4.08500 -0.07	4.16	4.02	4.16	52,744
19 Oct 26	4.15500 +0.04	4.29	4.04	4.06	64,384
16 Oct 26	4.12000 -0.01	4.20	4.10	4.10	74,245
15 Oct 26	4.12500 +0.07	4.28	4.00	4.00	154,534
14 Oct 26	4.06000 +0.06	4.34	3.97	3.99	261,678
13 Oct 26	4.00000 +0.23	4.06	3.72	3.77	224,604
12 Oct 26	3.77000 +0.37	3.80	3.27	3.45	322,757
09 Oct 26	3.40500 +0.08	3.51	3.33	3.33	109,099
08 Oct 26	3.33000 -0.03	3.39	3.21	3.39	136,303
07 Oct 26	3.35500 +0.01	3.42	3.29	3.29	137,770
06 Oct 26	3.35000 +0.12	3.47	3.27	3.28	291,023
05 Oct 26	3.23500 +0.00	3.32	3.08	3.27	337,042
02 Oct 26	3.23000 -0.38	3.60	3.23	3.60	364,041
01 Oct 26	3.60500 -0.14	3.75	3.61	3.75	130,027
30 Sep 26	3.75000 +0.06	3.78	3.65	3.72	148,691
29 Sep 26	3.69500 -0.05	3.78	3.68	3.72	82,124
28 Sep 26	3.74500 -0.02	3.83	3.70	3.72	138,923
25 Sep 26	3.76500 +0.02	3.78	3.70	3.70	47,476
24 Sep 26	3.75000 -0.14	3.85	3.70	3.85	113,125
23 Sep 26	3.89000 -0.04	3.96	3.83	3.88	92,764
22 Sep 26	3.93500 +0.05	3.94	3.84	3.86	102,121
21 Sep 26	3.88500 -0.08	4.05	3.86	4.00	100,840
18 Sep 26	3.96500 -0.13	4.14	3.96	4.14	64,079
17 Sep 26	4.09500 +0.31	4.20	3.88	3.89	300,567
16 Sep 26	3.78500 +0.15	4.02	3.74	3.90	347,910
15 Sep 26	3.63000 +0.00	3.76	3.58	3.66	114,102
14 Sep 26	3.63500 -0.21	3.82	3.44	3.82	332,836
11 Sep 26	3.85000 -0.11	3.96	3.85	3.96	143,723
10 Sep 26	3.96000 +0.00	4.19	3.96	4.03	174,202
09 Sep 26	3.96500 -0.09	4.05	3.96	4.05	82,513
08 Sep 26	4.05000 -0.03	4.11	4.00	4.05	60,221
07 Sep 26	4.08000 -0.03	4.18	3.95	4.03	194,096
04 Sep 26	4.10500 -0.11	4.26	4.08	4.25	104,390
03 Sep 26	4.22000 +0.04	4.31	4.15	4.24	147,454
02 Sep 26	4.18000 -0.10	4.26	4.14	4.25	108,376
01 Sep 26	4.28000 -0.10	4.40	4.26	4.40	67,368
31 Aug 26	4.38000 -0.07	4.52	4.34	4.45	68,104
28 Aug 26	4.45000 +0.00	4.55	4.42	4.42	66,415
27 Aug 26	4.45000 -0.03	4.52	4.43	4.48	39,421
26 Aug 26	4.48000 -0.09	4.59	4.41	4.59	110,188
25 Aug 26	4.57000 -0.03	4.64	4.53	4.60	73,681
24 Aug 26	4.60500 -0.07	4.70	4.52	4.62	118,814
21 Aug 26	4.68000 +0.18	4.71	4.55	4.62	180,284
20 Aug 26	4.50000 -0.05	4.63	4.45	4.54	57,749
19 Aug 26	4.54500 -0.03	4.61	4.41	4.50	135,706
18 Aug 26	4.57000 -0.11	4.64	4.49	4.62	107,707
17 Aug 26	4.68500 -0.01	4.75	4.60	4.71	70,259
14 Aug 26	4.69000 -0.02	4.69	4.50	4.65	131,538
13 Aug 26	4.71000 +0.09	4.84	4.58	4.72	304,818
12 Aug 26	4.62500 +0.43	4.74	4.22	4.23	553,434
11 Aug 26	4.20000 +0.06	4.26	4.11	4.20	132,202
10 Aug 26	4.13500 -0.03	4.26	4.14	4.22	71,459
07 Aug 26	4.16500 +0.07	4.27	4.07	4.07	97,196
06 Aug 26	4.09000 -0.03	4.17	4.07	4.17	104,041
05 Aug 26	4.12500 +0.05	4.20	4.08	4.08	95,146
04 Aug 26	4.07500 -0.01	4.15	4.03	4.10	55,054
03 Aug 26	4.08000 -0.06	4.20	4.06	4.19	109,526
31 Jul 26	4.13500 +0.10	4.50	4.13	4.32	515,797
30 Jul 26	4.04000 +0.10	4.05	3.93	3.94	143,714
29 Jul 26	3.94500 -0.12	4.06	3.94	4.03	144,089
28 Jul 26	4.06000 -0.05	4.14	4.00	4.14	81,450
27 Jul 26	4.11500 +0.09	4.18	4.02	4.02	77,822
24 Jul 26	4.02500 +0.05	4.04	3.95	3.97	60,032
23 Jul 26	3.98000 -0.20	4.24	3.93	4.22	281,291
22 Jul 26	4.17500 +0.09	4.25	4.09	4.14	103,080
21 Jul 26	4.09000 +0.01	4.14	4.05	4.06	80,586
20 Jul 26	4.08000 -0.03	4.22	4.06	4.08	91,738
17 Jul 26	4.11000 -0.16	4.28	4.01	4.22	340,268
16 Jul 26	4.27000 -0.03	4.42	4.22	4.32	147,601
15 Jul 26	4.30000 -0.18	4.50	4.30	4.50	174,941
14 Jul 26	4.48000 -0.03	4.53	4.44	4.50	46,892
13 Jul 26	4.51500 -0.11	4.66	4.48	4.66	123,087
10 Jul 26	4.62500 +0.02	4.77	4.61	4.61	107,450
09 Jul 26	4.60500 +0.01	4.66	4.54	4.65	71,906
08 Jul 26	4.59500 -0.04	4.78	4.56	4.66	140,263
07 Jul 26	4.63000 -0.04	4.76	4.63	4.69	178,684
06 Jul 26	4.67000 -0.30	4.95	4.57	4.95	371,850
03 Jul 26	4.97500 +0.03	5.37	4.88	5.25	784,073
02 Jul 26	4.94000 -0.04	5.01	4.84	4.97	116,584
01 Jul 26	4.98000 +0.18	4.99	4.76	4.80	145,659
30 Jun 26	4.80500 +0.15	4.90	4.49	4.74	179,841
29 Jun 26	4.65000 +0.07	4.74	4.52	4.58	158,678
26 Jun 26	4.58500 +0.20	4.60	4.32	4.37	266,883
25 Jun 26	4.38000 -0.38	4.88	4.32	4.76	521,327
24 Jun 26	4.76500 -0.09	4.86	4.76	4.83	156,016
23 Jun 26	4.85000 -0.04	4.89	4.71	4.83	184,884
22 Jun 26	4.88500 -0.24	5.18	4.82	5.14	279,389
19 Jun 26	5.13000 +0.02	5.29	4.92	5.15	292,296
18 Jun 26	5.11000 -0.13	5.28	5.03	5.23	336,961
17 Jun 26	5.24000 +0.14	5.24	5.04	5.13	149,947
16 Jun 26	5.10000 +0.14	5.20	4.93	5.00	281,866
15 Jun 26	4.95500 +0.15	4.99	4.86	4.89	245,600
12 Jun 26	4.80000 +0.10	4.85	4.70	4.76	242,391
11 Jun 26	4.70000 -0.06	4.85	4.65	4.75	377,653
10 Jun 26	4.76000 -0.21	5.07	4.58	5.04	660,803
09 Jun 26	4.97000 -0.15	5.13	4.96	5.13	517,336
08 Jun 26	5.12000 -0.15	5.26	5.07	5.22	471,981
05 Jun 26	5.27000 -0.03	5.51	5.21	5.34	490,121
04 Jun 26	5.30000 -0.13	5.55	5.16	5.51	798,710
03 Jun 26	5.43000 -0.27	5.66	5.40	5.63	360,149
02 Jun 26	5.70000 +0.06	6.29	5.56	5.80	1,063,746
01 Jun 26	5.64000 +0.32	5.70	5.37	5.44	443,505
29 May 26	5.32000 -0.33	5.53	5.24	5.47	479,204
28 May 26	5.65000 +0.47	5.74	5.19	5.22	589,981
27 May 26	5.18000 -0.46	5.24	5.00	5.10	882,925
26 May 26	5.64000 -0.21	6.01	5.50	5.85	602,419
25 May 26	5.85000 +0.46	5.85	5.29	5.44	538,306
22 May 26	5.39000 -0.30	5.75	5.28	5.70	510,561
21 May 26	5.69000 +0.19	5.90	5.55	5.62	599,553
20 May 26	5.50000 +0.00	5.59	5.31	5.51	338,109
19 May 26	5.50000 +0.31	5.69	5.15	5.23	606,433
18 May 26	5.19000 +0.24	5.34	4.97	5.07	524,516
15 May 26	4.95500 +0.01	5.06	4.89	4.89	116,433
14 May 26	4.95000 +0.02	5.24	4.89	4.97	301,753
13 May 26	4.93000 +0.13	4.99	4.80	4.88	108,478
12 May 26	4.80500 -0.01	4.92	4.71	4.80	91,772
11 May 26	4.81000 -0.08	4.97	4.81	4.90	171,766
08 May 26	4.88500 -0.06	5.03	4.85	4.93	129,875
07 May 26	4.94500 +0.01	5.05	4.91	4.96	138,550
06 May 26	4.93500 -0.08	5.44	4.88	5.10	596,481
05 May 26	5.01000 +0.20	5.13	4.79	4.83	169,379
04 May 26	4.81000 -0.03	4.98	4.81	4.93	108,929
30 Apr 26	4.83500 -0.07	4.95	4.82	4.91	103,945
29 Apr 26	4.91000 -0.07	5.08	4.86	4.98	156,527
28 Apr 26	4.98000 -0.14	5.18	4.92	5.18	242,090
27 Apr 26	5.12000 +0.26	5.42	5.02	5.04	875,071
24 Apr 26	4.86500 -0.09	4.94	4.40	4.62	482,077
23 Apr 26	4.95000 +0.09	5.08	4.82	4.88	320,208
22 Apr 26	4.85500 +0.01	4.96	4.81	4.82	112,835
21 Apr 26	4.84000 -0.05	5.10	4.66	4.91	350,020
20 Apr 26	4.88500 -0.06	4.93	4.80	4.85	92,508
17 Apr 26	4.95000 +0.00	5.06	4.82	4.90	338,987
16 Apr 26	4.95000 +0.54	5.20	4.36	4.43	508,863
15 Apr 26	4.41000 +0.00	4.50	4.34	4.45	76,929
14 Apr 26	4.40500 +0.10	4.46	4.30	4.31	111,244
13 Apr 26	4.31000 -0.16	4.40	4.26	4.40	176,579
10 Apr 26	4.46500 +0.06	4.60	4.40	4.40	195,295
09 Apr 26	4.40500 -0.03	4.47	4.31	4.38	74,474
08 Apr 26	4.44000 +0.14	4.59	4.44	4.59	94,748
07 Apr 26	4.30000 -0.25	4.65	4.30	4.60	111,874
02 Apr 26	4.55000 -0.09	4.58	4.46	4.55	59,521
01 Apr 26	4.64500 +0.11	4.84	4.61	4.74	203,161
31 Mar 26	4.54000 +0.15	4.58	4.39	4.41	76,265
30 Mar 26	4.38500 +0.09	4.50	4.28	4.29	160,452
27 Mar 26	4.30000 -0.07	4.38	4.30	4.38	128,470
26 Mar 26	4.37500 -0.07	4.43	4.30	4.43	96,191
25 Mar 26	4.45000 +0.13	4.63	4.37	4.37	157,088
24 Mar 26	4.32000 -0.02	4.41	4.21	4.38	203,392
23 Mar 26	4.34500 -0.21	4.61	4.27	4.46	319,736
20 Mar 26	4.55000 +0.00	4.68	4.42	4.61	209,902
19 Mar 26	4.55000 -0.24	4.95	4.54	4.83	297,271
18 Mar 26	4.79500 -0.05	4.88	4.73	4.80	124,487
17 Mar 26	4.84500 +0.03	4.84	4.76	4.80	64,461
16 Mar 26	4.81000 +0.13	4.86	4.56	4.68	155,281
13 Mar 26	4.68000 -0.14	4.82	4.63	4.80	267,634
12 Mar 26	4.82500 -0.15	4.93	4.75	4.88	233,745
11 Mar 26	4.97500 -0.20	5.19	4.91	5.16	278,941
10 Mar 26	5.18000 +0.11	5.24	5.07	5.15	186,939
09 Mar 26	5.07000 -0.07	5.08	4.85	5.00	297,176
06 Mar 26	5.14000 -0.03	5.24	5.07	5.23	152,095
05 Mar 26	5.17000 -0.33	5.49	5.13	5.49	393,372
04 Mar 26	5.50000 +0.43	5.54	5.05	5.07	491,561
03 Mar 26	5.07000 +0.07	5.18	4.80	4.96	325,539
02 Mar 26	5.00000 +0.14	5.04	4.53	4.63	340,046
27 Feb 26	4.85500 -0.32	5.35	4.80	5.21	611,771
26 Feb 26	5.17000 +0.05	5.30	4.95	5.13	393,398
25 Feb 26	5.12000 +0.04	5.18	4.92	5.14	319,674
24 Feb 26	5.08000 +0.38	5.15	4.71	4.72	389,463
23 Feb 26	4.70000 -0.10	4.82	4.60	4.79	411,734
20 Feb 26	4.80000 -0.07	5.01	4.80	4.89	326,367
19 Feb 26	4.87000 +0.23	5.35	4.86	4.90	1,198,536
18 Feb 26	4.64000 -0.37	4.97	4.57	4.97	860,015
17 Feb 26	5.01000 -0.39	5.40	4.94	5.37	575,359
16 Feb 26	5.40000 -0.06	5.60	4.97	5.48	1,200,897
13 Feb 26	5.46000 -1.13	6.87	5.42	6.86	1,927,008
12 Feb 26	6.59000 +0.34	6.85	6.26	6.38	937,196
11 Feb 26	6.25000 +0.09	6.38	6.00	6.22	633,886
10 Feb 26	6.16000 -0.11	6.80	6.00	6.30	1,581,696
09 Feb 26	6.27000 +1.99	7.27	4.90	5.10	4,035,258
06 Feb 26	4.28000 -0.01	4.34	4.20	4.26	136,547
05 Feb 26	4.29500 -0.22	4.48	4.22	4.47	312,440
04 Feb 26	4.51500 +0.20	4.55	4.32	4.32	264,792
03 Feb 26	4.31500 -0.38	4.72	4.27	4.65	506,556
02 Feb 26	4.69500 +0.56	4.78	4.09	4.12	513,061
30 Jan 26	4.14000 -0.18	4.32	3.98	4.31	558,695
29 Jan 26	4.32500 -0.02	4.45	4.24	4.32	177,034
28 Jan 26	4.34500 -0.16	4.60	4.32	4.50	323,136
27 Jan 26	4.50000 +0.00	4.59	4.32	4.55	225,937
26 Jan 26	4.50000 -0.26	4.80	4.40	4.80	369,820
23 Jan 26	4.75500 +0.10	4.80	4.57	4.69	267,770
22 Jan 26	4.66000 +0.28	4.66	4.32	4.40	470,491
21 Jan 26	4.38000 +0.12	4.39	4.11	4.27	202,037
20 Jan 26	4.26000 -0.12	4.34	4.03	4.30	418,000
19 Jan 26	4.38000 +0.06	4.40	4.16	4.22	248,325
16 Jan 26	4.32500 +0.11	4.42	4.20	4.23	236,568
15 Jan 26	4.21500 -0.19	4.50	4.18	4.45	193,884
14 Jan 26	4.41000 +0.15	4.45	4.22	4.25	273,119
13 Jan 26	4.26000 +0.16	4.30	4.01	4.13	270,613
12 Jan 26	4.10000 -0.09	4.45	4.07	4.20	391,919
09 Jan 26	4.18500 +0.13	4.25	4.01	4.06	180,583
08 Jan 26	4.06000 -0.07	4.38	4.04	4.12	266,367
07 Jan 26	4.13000 +0.23	4.26	3.93	4.02	432,099
06 Jan 26	3.90000 -0.22	4.18	3.85	4.09	410,637
05 Jan 26	4.12500 -0.27	4.20	3.88	4.14	725,228
02 Jan 26	4.39500 -0.34	4.75	4.33	4.65	536,697
31 Dec 25	4.73500 +0.12	4.80	4.55	4.57	374,541
30 Dec 25	4.61500 -0.06	4.89	4.55	4.66	497,087
29 Dec 25	4.67000 +0.23	4.82	4.46	4.50	669,807
24 Dec 25	4.44000 +0.08	4.50	4.30	4.34	174,904
23 Dec 25	4.36500 -0.21	4.72	4.26	4.50	890,056
22 Dec 25	4.57000 +0.70	4.59	3.84	3.84	1,137,005
19 Dec 25	3.87500 +0.22	3.89	3.51	3.63	468,834
18 Dec 25	3.65500 +0.19	3.80	3.45	3.51	945,998
17 Dec 25	3.46500 +0.21	3.49	3.17	3.25	723,718
16 Dec 25	3.25000 +0.01	3.26	3.11	3.23	264,074
15 Dec 25	3.24000 +0.08	3.42	3.17	3.20	328,083
12 Dec 25	3.16500 +0.07	3.30	3.12	3.13	404,702
11 Dec 25	3.09500 -0.05	3.15	3.04	3.13	186,275
10 Dec 25	3.14000 -0.12	3.30	3.06	3.25	671,555
09 Dec 25	3.26000 +0.32	3.50	2.91	3.15	1,402,836
08 Dec 25	2.94500 -0.14	3.10	2.85	3.10	324,043
05 Dec 25	3.09000 -0.07	3.17	3.06	3.17	85,151
04 Dec 25	3.16000 -0.02	3.20	3.10	3.13	61,497
03 Dec 25	3.18000 -0.08	3.27	3.09	3.27	118,153
02 Dec 25	3.26000 +0.06	3.35	3.17	3.30	143,134
01 Dec 25	3.20000 -0.10	3.28	3.13	3.28	146,306
28 Nov 25	3.29500 +0.21	3.35	3.07	3.12	680,214
27 Nov 25	3.08500 -0.01	3.12	2.99	3.10	127,739
26 Nov 25	3.10000 +0.02	3.21	3.07	3.13	213,948
25 Nov 25	3.08000 +0.08	3.18	2.97	3.04	224,307
24 Nov 25	3.00000 +0.24	3.06	2.77	2.77	180,729
21 Nov 25	2.75500 -0.06	2.86	2.75	2.80	162,625
20 Nov 25	2.81500 +0.03	2.97	2.81	2.92	163,064
19 Nov 25	2.79000 -0.14	2.92	2.79	2.92	137,271
18 Nov 25	2.93500 -0.03	3.04	2.80	2.96	205,971
17 Nov 25	2.96000 -0.12	3.09	2.95	3.07	89,396
14 Nov 25	3.08000 -0.05	3.11	2.96	3.11	163,975
13 Nov 25	3.13000 +0.00	3.36	3.12	3.20	301,746
12 Nov 25	3.13000 +0.14	3.20	2.96	3.00	228,000
11 Nov 25	2.99500 +0.10	3.04	2.87	2.90	128,118
10 Nov 25	2.89000 +0.13	2.98	2.83	2.87	199,379
07 Nov 25	2.76500 +0.02	2.92	2.73	2.77	170,446
06 Nov 25	2.75000 -0.20	2.92	2.72	2.90	323,999
05 Nov 25	2.95000 -0.02	2.98	2.87	2.92	73,484
04 Nov 25	2.97500 +0.07	2.98	2.79	2.84	104,522
03 Nov 25	2.90000 -0.12	3.02	2.84	2.98	173,516
31 Oct 25	3.02000 -0.02	3.14	2.92	2.93	158,526
30 Oct 25	3.04000 +0.14	3.15	2.84	2.88	270,540
29 Oct 25	2.90000 +0.09	2.90	2.72	2.72	224,686
28 Oct 25	2.81000 -0.27	3.08	2.78	3.08	630,151
27 Oct 25	3.08000 -0.09	3.15	3.04	3.15	128,683
24 Oct 25	3.16500 -0.04	3.35	3.07	3.19	243,973
23 Oct 25	3.20000 +0.16	3.22	3.07	3.07	141,267
22 Oct 25	3.04000 -0.16	3.26	3.04	3.26	220,184
21 Oct 25	3.20500 -0.04	3.29	3.13	3.25	138,798
20 Oct 25	3.24000 +0.10	3.31	3.11	3.16	199,030
17 Oct 25	3.14000 -0.14	3.28	3.13	3.28	161,806
16 Oct 25	3.28000 +0.07	3.38	3.18	3.22	248,374
15 Oct 25	3.21500 +0.19	3.30	3.03	3.05	289,453
14 Oct 25	3.02500 +0.00	3.23	2.93	3.03	277,884
13 Oct 25	3.03000 +0.04	3.13	2.98	2.98	200,196
10 Oct 25	2.99000 -0.22	3.30	2.99	3.24	470,601
09 Oct 25	3.21500 -0.03	3.34	3.13	3.28	548,860
08 Oct 25	3.24000 +0.01	3.46	3.11	3.27	708,171
07 Oct 25	3.23000 -0.09	3.49	3.10	3.30	417,221
06 Oct 25	3.31500 -0.17	3.79	3.23	3.48	659,498
03 Oct 25	3.49000 -0.20	3.75	3.40	3.71	758,471
02 Oct 25	3.69000 +0.44	3.71	3.35	3.36	972,392
01 Oct 25	3.25000 +0.42	3.45	2.94	2.95	1,122,797
30 Sep 25	2.83000 -0.05	3.08	2.80	2.88	256,999
29 Sep 25	2.87500 +0.13	2.95	2.70	2.75	296,980
26 Sep 25	2.74500 +0.06	2.81	2.65	2.70	184,628
25 Sep 25	2.68000 -0.11	2.82	2.63	2.77	267,597
24 Sep 25	2.79000 -0.13	2.92	2.72	2.92	342,498
23 Sep 25	2.92500 -0.26	3.02	2.70	2.97	853,403
22 Sep 25	3.18000 +0.08	3.23	3.03	3.05	149,380
19 Sep 25	3.10000 -0.03	3.30	3.07	3.11	190,137
18 Sep 25	3.13000 +0.17	3.24	2.96	2.99	246,879
17 Sep 25	2.96000 +0.01	3.02	2.85	2.95	362,943
16 Sep 25	2.95000 -0.17	3.30	2.90	3.14	425,918
15 Sep 25	3.12000 -0.15	3.43	3.05	3.38	463,581
12 Sep 25	3.26500 -0.08	3.37	3.20	3.37	293,318
11 Sep 25	3.35000 -0.17	3.70	3.34	3.50	445,220
10 Sep 25	3.52000 +0.14	3.83	3.45	3.48	720,824
09 Sep 25	3.37500 -0.13	3.61	3.29	3.45	485,380
08 Sep 25	3.51000 +0.45	3.66	3.01	3.03	1,157,308
05 Sep 25	3.06000 +0.26	3.36	2.86	2.86	1,232,649
04 Sep 25	2.80000 -0.05	3.07	2.80	2.94	873,674
03 Sep 25	2.85000 +0.48	2.89	2.34	2.40	999,600
02 Sep 25	2.37000 -0.01	2.44	2.26	2.42	235,890
01 Sep 25	2.38000 -0.10	2.59	2.30	2.49	228,271
29 Aug 25	2.48500 +0.08	2.59	2.42	2.43	237,963
28 Aug 25	2.40000 -0.03	2.45	2.36	2.45	143,715
27 Aug 25	2.43500 -0.10	2.58	2.31	2.52	265,264
26 Aug 25	2.53000 -0.10	2.59	2.40	2.59	181,981
25 Aug 25	2.63000 +0.05	2.85	2.52	2.59	340,118
22 Aug 25	2.58000 +0.23	2.58	2.32	2.32	184,194
21 Aug 25	2.35000 -0.19	2.57	2.31	2.56	296,030
20 Aug 25	2.54000 +0.01	2.70	2.48	2.51	241,556
19 Aug 25	2.52500 -0.14	2.66	2.44	2.65	470,906
18 Aug 25	2.67000 -0.04	3.00	2.63	2.74	493,108
15 Aug 25	2.71500 +0.03	2.83	2.58	2.65	457,896
14 Aug 25	2.68000 +0.38	2.77	2.29	2.29	790,398
13 Aug 25	2.30000 -0.06	2.42	2.21	2.35	338,764
12 Aug 25	2.36000 +0.27	2.39	2.12	2.15	494,310
11 Aug 25	2.08500 +0.03	2.10	1.96	2.05	350,084
08 Aug 25	2.06000 +0.12	2.14	1.96	1.96	593,847
07 Aug 25	1.94200 +0.06	1.97	1.85	1.89	179,404
06 Aug 25	1.88600 -0.05	2.01	1.87	1.96	340,919
05 Aug 25	1.93800 +0.04	2.01	1.89	1.93	239,415
04 Aug 25	1.90200 -0.01	1.99	1.79	1.88	431,833
01 Aug 25	1.91000 -0.64	2.30	1.88	2.26	1,024,957
31 Jul 25	2.54500 +0.38	2.58	2.17	2.18	530,030
30 Jul 25	2.17000 +0.04	2.22	2.07	2.17	151,829
29 Jul 25	2.13500 +0.13	2.23	2.03	2.04	301,813
28 Jul 25	2.00000 +0.14	2.00	1.81	1.86	237,105
25 Jul 25	1.86000 -0.04	2.09	1.81	1.96	286,963
24 Jul 25	1.90200 +0.10	1.97	1.68	1.79	293,610
23 Jul 25	1.80000 +0.00	1.95	1.75	1.80	291,980
22 Jul 25	1.80400 -0.26	1.94	1.73	1.89	318,069
21 Jul 25	2.06000 -0.02	2.12	2.04	2.06	69,534
18 Jul 25	2.08000 -0.04	2.14	2.08	2.14	38,363
17 Jul 25	2.12000 +0.03	2.17	2.04	2.10	131,791
16 Jul 25	2.09000 -0.17	2.22	2.07	2.22	133,089
15 Jul 25	2.26000 -0.02	2.35	2.21	2.30	109,618
14 Jul 25	2.28000 -0.17	2.35	2.16	2.31	219,427
11 Jul 25	2.45000 -0.07	2.49	2.26	2.44	355,730
10 Jul 25	2.52000 +0.45	2.64	2.02	2.08	777,501
09 Jul 25	2.07000 -0.03	2.10	1.98	2.10	132,346
08 Jul 25	2.09500 -0.06	2.15	2.03	2.11	212,902
07 Jul 25	2.15000 -0.23	2.33	2.10	2.33	325,279
04 Jul 25	2.38000 +0.07	2.71	2.26	2.34	841,530
03 Jul 25	2.31000 +0.70	2.34	1.59	1.63	852,311
02 Jul 25	1.61200 -0.07	1.79	1.60	1.79	241,688
01 Jul 25	1.68000 +0.16	1.74	1.43	1.51	197,928
30 Jun 25	1.51800 -0.10	1.64	1.46	1.61	248,270
27 Jun 25	1.62000 +0.31	1.62	1.30	1.34	354,990
26 Jun 25	1.30800 -0.01	1.34	1.27	1.32	39,813
25 Jun 25	1.32000 -0.06	1.40	1.29	1.38	100,122
24 Jun 25	1.38000 +0.06	1.42	1.33	1.37	33,087
23 Jun 25	1.32400 -0.08	1.38	1.32	1.38	137,924
20 Jun 25	1.40000 +0.05	1.51	1.28	1.38	246,601
19 Jun 25	1.35200 +0.15	1.45	1.22	1.22	360,752
18 Jun 25	1.20200 -0.37	1.51	1.19	1.49	542,002
17 Jun 25	1.56800 -0.05	1.66	1.48	1.60	168,457
16 Jun 25	1.61800 -0.38	2.00	1.54	1.97	610,077
13 Jun 25	1.99400 -0.08	2.07	1.97	2.03	112,235
12 Jun 25	2.07500 +0.00	2.11	2.04	2.06	42,810
11 Jun 25	2.07500 -0.01	2.11	2.05	2.09	33,705
10 Jun 25	2.09000 -0.02	2.12	2.05	2.12	63,061
09 Jun 25	2.10500 +0.00	2.24	2.07	2.13	121,453
06 Jun 25	2.11000 -0.10	2.23	2.08	2.21	121,937
05 Jun 25	2.21000 -0.05	2.31	2.19	2.30	102,783
04 Jun 25	2.25500 +0.02	2.34	2.20	2.24	97,467
03 Jun 25	2.23500 +0.01	2.30	2.21	2.24	54,055
02 Jun 25	2.22500 +0.02	2.31	2.18	2.23	66,488
30 May 25	2.20000 -0.06	2.28	2.19	2.28	48,493
29 May 25	2.26000 +0.06	2.30	2.20	2.22	66,493
28 May 25	2.20500 -0.06	2.34	2.15	2.25	92,775
27 May 25	2.26000 +0.06	2.35	2.12	2.17	186,044
26 May 25	2.20000 +0.02	2.24	2.13	2.19	58,381
23 May 25	2.18000 -0.08	2.28	2.07	2.25	179,621
22 May 25	2.26000 +0.03	2.28	2.16	2.24	111,207
21 May 25	2.23500 +0.05	2.29	2.14	2.20	135,917
20 May 25	2.18000 -0.06	2.35	2.13	2.22	158,826
19 May 25	2.24000 -0.07	2.36	2.17	2.26	135,783
16 May 25	2.31000 -0.20	2.50	2.25	2.50	225,325
15 May 25	2.51000 -0.09	2.61	2.42	2.59	107,361
14 May 25	2.60000 +0.02	2.94	2.55	2.80	396,040
13 May 25	2.58400 +0.32	2.60	2.26	2.30	223,356
12 May 25	2.26500 +0.03	2.44	2.20	2.20	205,921
09 May 25	2.24000 +0.00	2.30	2.19	2.25	62,009
08 May 25	2.23600 +0.06	2.29	2.13	2.19	74,437
07 May 25	2.17600 -0.04	2.34	2.13	2.22	153,656
06 May 25	2.21500 -0.22	2.43	2.19	2.43	252,159
05 May 25	2.43800 +0.02	2.47	2.40	2.42	107,527
02 May 25	2.41600 +0.01	2.48	2.40	2.42	106,921
30 Apr 25	2.40200 -0.03	2.51	2.38	2.48	158,147
29 Apr 25	2.43000 -0.17	2.67	2.37	2.67	206,449
28 Apr 25	2.60000 +0.04	2.84	2.58	2.58	296,063
25 Apr 25	2.56100 -0.03	2.66	2.55	2.55	32,721
24 Apr 25	2.59000 +0.00	2.63	2.52	2.57	34,506
23 Apr 25	2.59400 +0.12	2.72	2.45	2.48	145,878
22 Apr 25	2.47000 +0.00	2.47	2.42	2.42	16,697
17 Apr 25	2.47000 +0.02	2.47	2.42	2.44	14,322
16 Apr 25	2.45500 -0.13	2.60	2.44	2.60	51,754
15 Apr 25	2.58000 -0.06	2.67	2.57	2.64	81,122
14 Apr 25	2.63750 -0.03	2.70	2.63	2.63	20,667
11 Apr 25	2.66600 -0.03	2.71	2.59	2.71	39,689
10 Apr 25	2.69400 +0.09	2.78	2.66	2.72	41,507
09 Apr 25	2.60350 -0.17	2.72	2.59	2.70	37,832
08 Apr 25	2.77700 +0.16	2.78	2.60	2.62	64,361
07 Apr 25	2.62000 -0.04	2.66	2.42	2.59	85,043
04 Apr 25	2.66000 -0.24	2.90	2.56	2.90	100,747
03 Apr 25	2.90000 -0.17	3.03	2.76	2.96	61,369
02 Apr 25	3.07000 +0.03	3.16	2.80	3.00	117,770
01 Apr 25	3.03500 +0.54	3.26	2.63	2.65	465,862
31 Mar 25	2.50000 -0.06	2.55	2.47	2.55	35,338
28 Mar 25	2.56000 -0.10	2.67	2.52	2.65	72,824
27 Mar 25	2.66000 +0.18	2.68	2.44	2.44	104,857
26 Mar 25	2.48000 -0.04	2.54	2.44	2.52	45,938
25 Mar 25	2.51500 +0.04	2.53	2.44	2.45	30,175
24 Mar 25	2.48000 -0.04	2.50	2.42	2.50	18,213
21 Mar 25	2.51500 +0.00	2.53	2.42	2.52	24,555
20 Mar 25	2.52000 -0.08	2.60	2.47	2.60	26,058
19 Mar 25	2.59500 +0.02	2.60	2.46	2.53	49,027
18 Mar 25	2.57500 -0.08	2.63	2.53	2.62	32,046
17 Mar 25	2.65000 -0.02	2.68	2.57	2.65	36,178
14 Mar 25	2.67500 -0.05	2.74	2.65	2.74	31,437
13 Mar 25	2.72500 +0.01	2.77	2.71	2.72	21,308
12 Mar 25	2.71000 -0.03	2.79	2.67	2.72	34,605
11 Mar 25	2.74000 -0.07	2.81	2.68	2.81	30,031
10 Mar 25	2.81000 +0.05	2.84	2.75	2.78	24,654
07 Mar 25	2.76000 -0.09	2.81	2.71	2.80	37,192
06 Mar 25	2.85000 +0.04	2.85	2.73	2.75	60,208
05 Mar 25	2.81000 +0.05	2.85	2.71	2.79	46,040
04 Mar 25	2.75500 -0.02	2.79	2.66	2.74	75,069
03 Mar 25	2.77500 +0.07	2.81	2.72	2.72	25,502
28 Feb 25	2.71000 -0.15	2.84	2.66	2.84	35,008
27 Feb 25	2.86000 +0.14	2.91	2.69	2.75	78,526
26 Feb 25	2.72000 +0.06	2.74	2.67	2.72	22,574
25 Feb 25	2.66000 -0.08	2.80	2.66	2.73	24,752
24 Feb 25	2.74000 +0.12	2.75	2.56	2.63	79,154
21 Feb 25	2.62500 -0.08	2.79	2.63	2.72	74,610
20 Feb 25	2.70000 -0.05	2.83	2.70	2.75	46,373
19 Feb 25	2.75000 -0.02	2.96	2.75	2.90	100,391
18 Feb 25	2.77000 -0.03	2.87	2.70	2.86	58,511
17 Feb 25	2.80000 -0.05	3.07	2.71	2.85	135,718
14 Feb 25	2.85000 -0.02	2.88	2.60	2.84	151,151
13 Feb 25	2.86500 +0.31	2.87	2.54	2.56	240,183
12 Feb 25	2.56000 +0.28	2.69	2.28	2.29	243,448
11 Feb 25	2.28000 -0.10	2.45	2.16	2.35	298,779
10 Feb 25	2.38000 -0.63	3.03	2.34	3.00	544,546
07 Feb 25	3.01000 -0.14	3.26	3.00	3.16	113,458
06 Feb 25	3.15000 -0.26	3.46	2.93	3.41	333,891
05 Feb 25	3.41000 +0.06	3.47	3.11	3.32	132,474
04 Feb 25	3.35000 -0.72	4.14	3.26	4.02	456,985
03 Feb 25	4.07000 +0.57	4.24	3.74	3.90	452,796
31 Jan 25	3.50000 -0.05	3.62	3.45	3.61	53,874
30 Jan 25	3.54500 +0.17	3.58	3.31	3.34	70,519
29 Jan 25	3.37500 -0.11	3.48	3.34	3.48	33,887
28 Jan 25	3.48500 +0.02	3.68	3.32	3.48	114,395
27 Jan 25	3.46500 -0.50	3.93	3.46	3.90	180,886
24 Jan 25	3.96000 -0.73	4.55	3.48	4.30	560,180
23 Jan 25	4.69000 -0.28	4.98	4.68	4.98	71,095
22 Jan 25	4.97000 -0.05	5.12	4.96	5.10	35,469
21 Jan 25	5.02000 -0.12	5.22	5.00	5.13	52,953
20 Jan 25	5.14000 +0.34	5.18	4.81	4.85	62,188
17 Jan 25	4.80000 -0.32	5.26	4.80	5.17	118,904
16 Jan 25	5.12000 +0.32	5.18	4.81	4.83	174,583
15 Jan 25	4.80000 +0.20	4.86	4.45	4.55	55,651
14 Jan 25	4.60000 -0.16	4.84	4.55	4.82	41,143
13 Jan 25	4.76000 +0.14	4.90	4.66	4.75	53,695
10 Jan 25	4.62000 -0.29	5.03	4.58	5.00	117,211
09 Jan 25	4.91000 +0.61	5.00	4.26	4.36	266,083
08 Jan 25	4.30500 +0.21	4.41	4.10	4.11	84,455
07 Jan 25	4.09500 -0.07	4.24	4.04	4.17	34,283
06 Jan 25	4.16000 -0.14	4.41	4.13	4.32	53,571
03 Jan 25	4.29500 +0.06	4.54	4.11	4.28	139,270
02 Jan 25	4.23500 +0.46	4.28	3.71	3.78	123,149
31 Dec 24	3.77500 +0.02	3.81	3.71	3.78	11,580
30 Dec 24	3.76000 +0.04	3.78	3.68	3.72	15,603
27 Dec 24	3.72000 -0.05	3.87	3.64	3.69	46,597
24 Dec 24	3.76500 +0.13	3.78	3.61	3.61	14,098
23 Dec 24	3.63500 -0.04	3.92	3.60	3.68	66,880
20 Dec 24	3.67000 +0.15	3.67	3.45	3.52	33,678
19 Dec 24	3.52000 -0.03	3.62	3.52	3.54	26,568
18 Dec 24	3.55000 -0.10	3.74	3.44	3.58	52,380
17 Dec 24	3.65000 -0.13	3.80	3.53	3.79	42,905
16 Dec 24	3.78000 -0.13	4.24	3.64	3.94	168,429
13 Dec 24	3.91000 +0.46	3.95	3.40	3.40	125,141
12 Dec 24	3.45000 +0.00	3.45	3.35	3.45	12,027
11 Dec 24	3.45000 -0.02	3.47	3.33	3.47	37,933
10 Dec 24	3.47000 +0.04	3.54	3.41	3.49	40,929
09 Dec 24	3.43000 +0.20	3.47	3.20	3.20	51,358
06 Dec 24	3.23000 +0.09	3.29	3.10	3.10	58,415
05 Dec 24	3.14000 -0.01	3.20	3.00	3.20	41,146
04 Dec 24	3.15000 +0.15	3.22	3.05	3.08	41,785
03 Dec 24	3.00000 +0.04	3.13	2.91	2.96	56,908
02 Dec 24	2.96000 -0.25	3.20	2.94	3.20	62,600
29 Nov 24	3.21500 -0.08	3.44	3.14	3.27	82,015
28 Nov 24	3.29500 +0.21	3.30	2.98	3.09	80,564
27 Nov 24	3.09000 +0.03	3.27	3.04	3.19	93,379
26 Nov 24	3.06000 -0.42	3.48	3.06	3.48	116,155
25 Nov 24	3.48000 +0.08	3.62	3.41	3.46	54,061
22 Nov 24	3.40500 -0.02	3.48	3.20	3.40	74,294
21 Nov 24	3.42000 -0.33	3.78	3.29	3.75	187,297
20 Nov 24	3.75000 -0.11	3.91	3.71	3.88	52,980
19 Nov 24	3.85500 -0.12	3.94	3.75	3.89	37,200
18 Nov 24	3.97500 -0.11	4.11	3.88	4.11	43,444
15 Nov 24	4.08500 -0.09	4.24	4.09	4.20	42,135
14 Nov 24	4.18000 -0.07	4.32	4.13	4.30	29,730
13 Nov 24	4.25000 +0.22	4.31	4.01	4.05	62,145
12 Nov 24	4.03500 -0.20	4.20	4.01	4.20	49,063
11 Nov 24	4.23000 +0.13	4.27	4.05	4.11	75,663
08 Nov 24	4.10500 -0.22	4.38	4.01	4.38	117,010
07 Nov 24	4.33000 +0.40	4.44	3.89	3.93	229,090
06 Nov 24	3.93000 -0.06	4.19	3.87	4.01	66,669
05 Nov 24	3.99000 -0.02	4.05	3.96	3.99	16,677
04 Nov 24	4.01000 -0.09	4.12	3.96	4.09	68,863
01 Nov 24	4.10000 +0.25	4.15	3.86	3.88	66,873
31 Oct 24	3.85000 +0.05	3.94	3.74	3.80	38,063
30 Oct 24	3.79500 -0.03	3.86	3.73	3.80	40,244
29 Oct 24	3.83000 -0.10	3.97	3.83	3.90	31,683
28 Oct 24	3.93000 +0.09	4.00	3.75	3.89	79,269
25 Oct 24	3.84000 -0.10	3.97	3.76	3.94	87,384
24 Oct 24	3.94000 +0.07	3.98	3.90	3.96	35,177
23 Oct 24	3.87000 -0.21	4.12	3.87	4.12	74,711
22 Oct 24	4.08000 -0.06	4.17	4.01	4.13	107,774
21 Oct 24	4.14000 +0.04	4.20	3.84	4.11	125,817
18 Oct 24	4.10000 +0.17	4.14	3.91	3.92	192,947
17 Oct 24	3.93000 +0.10	3.97	3.71	3.78	84,411
16 Oct 24	3.83000 +0.12	3.84	3.56	3.68	80,266
15 Oct 24	3.71500 -0.01	3.76	3.56	3.69	60,779
14 Oct 24	3.72500 +0.07	3.76	3.50	3.62	72,934
11 Oct 24	3.65500 -0.17	3.90	3.65	3.85	115,476
10 Oct 24	3.83000 -0.20	4.11	3.83	4.09	119,326
09 Oct 24	4.03000 -0.13	4.11	3.98	4.11	35,795
08 Oct 24	4.16500 +0.05	4.20	4.04	4.11	69,317
07 Oct 24	4.12000 -0.15	4.28	4.09	4.28	50,939
04 Oct 24	4.27000 +0.24	4.31	3.98	3.98	118,668
03 Oct 24	4.03000 +0.01	4.07	3.90	4.07	67,965
02 Oct 24	4.02000 -0.03	4.16	4.00	4.07	59,885
01 Oct 24	4.05000 -0.29	4.29	4.05	4.29	69,701
30 Sep 24	4.34500 +0.13	4.47	4.05	4.19	173,435
27 Sep 24	4.22000 +0.13	4.23	4.00	4.02	96,148
26 Sep 24	4.08500 -0.26	4.34	4.02	4.33	171,961
25 Sep 24	4.35000 -0.15	4.50	4.34	4.45	92,915
24 Sep 24	4.50000 +0.00	4.58	4.41	4.48	97,045
23 Sep 24	4.50000 -0.01	4.68	4.18	4.40	379,340
20 Sep 24	4.50500 +0.51	4.68	3.83	4.00	513,518
19 Sep 24	4.00000 -0.07	4.18	3.96	4.03	70,548
18 Sep 24	4.07000 +0.01	4.30	4.02	4.07	99,087
17 Sep 24	4.06500 -0.09	4.20	3.90	4.11	131,744
16 Sep 24	4.15500 -0.34	4.50	4.05	4.50	179,198
13 Sep 24	4.50000 +0.23	4.54	4.21	4.31	155,557
12 Sep 24	4.27000 -0.24	4.84	4.15	4.58	282,009
11 Sep 24	4.51500 +0.22	4.60	4.07	4.20	433,275
10 Sep 24	4.29500 -0.26	4.86	4.29	4.53	262,482
09 Sep 24	4.55500 -0.64	5.20	4.53	4.99	348,363
06 Sep 24	5.20000 -0.74	5.83	5.06	5.83	298,510
05 Sep 24	5.94000 +0.37	6.11	5.57	5.58	199,772
04 Sep 24	5.57000 -0.04	5.60	5.35	5.52	72,790
03 Sep 24	5.61000 +0.14	5.95	5.28	5.42	196,292
02 Sep 24	5.47000 -0.55	5.84	5.25	5.75	454,520
30 Aug 24	6.02000 -0.80	7.20	5.89	7.10	738,481
29 Aug 24	6.82000 -0.06	7.08	6.15	6.81	466,990
28 Aug 24	6.88000 -0.25	7.16	6.80	7.15	119,134
27 Aug 24	7.13000 +0.33	7.40	6.86	6.88	181,168
26 Aug 24	6.80000 -0.17	6.94	6.71	6.84	138,854
23 Aug 24	6.97000 -0.35	7.22	6.76	7.00	251,695
22 Aug 24	7.32000 -0.08	7.47	6.73	7.39	400,450
21 Aug 24	7.40000 +0.66	7.76	6.89	6.89	435,734
20 Aug 24	6.74000 +0.24	6.81	6.34	6.37	226,435
19 Aug 24	6.50000 +0.50	6.90	5.88	6.00	502,915
16 Aug 24	6.00000 +0.03	6.19	5.88	5.93	171,723
15 Aug 24	5.97000 -0.02	5.99	5.80	5.99	83,721
14 Aug 24	5.99000 -0.01	6.09	5.72	5.98	146,399
13 Aug 24	6.00000 +0.03	6.21	5.78	5.81	294,689
12 Aug 24	5.97000 +0.64	6.43	5.22	5.32	710,665
09 Aug 24	5.33000 +0.20	5.43	5.04	5.25	364,508
08 Aug 24	5.13000 +0.53	5.16	4.46	4.50	449,841
07 Aug 24	4.60000 +0.58	4.69	4.13	4.30	433,173
06 Aug 24	4.02000 +0.15	4.05	3.88	3.88	68,202
05 Aug 24	3.87000 -0.23	4.08	3.60	3.87	243,784
02 Aug 24	4.10000 -0.10	4.34	4.07	4.12	136,775
01 Aug 24	4.20000 +0.04	4.38	4.10	4.17	185,890
31 Jul 24	4.16000 +0.18	4.17	3.89	3.99	102,392
30 Jul 24	3.97500 +0.05	4.29	3.82	3.90	252,482
29 Jul 24	3.92500 +0.00	4.02	3.70	4.00	178,302
26 Jul 24	3.92000 +0.27	4.31	3.63	3.78	508,017
25 Jul 24	3.65500 +0.17	3.69	3.15	3.46	254,475
24 Jul 24	3.48500 -0.21	3.71	3.35	3.70	236,233
23 Jul 24	3.69500 -0.25	4.00	3.60	4.00	240,164
22 Jul 24	3.94000 +0.54	4.60	3.66	3.92	1,085,590
19 Jul 24	3.40000 +1.37	3.81	2.37	2.45	1,226,445
18 Jul 24	2.03500 -0.11	2.13	2.00	2.12	86,900
17 Jul 24	2.14000 -0.12	2.27	2.08	2.27	84,230
16 Jul 24	2.26000 +0.02	2.29	2.13	2.20	63,414
15 Jul 24	2.24000 -0.13	2.40	2.15	2.38	109,662
12 Jul 24	2.37000 -0.06	2.46	2.33	2.45	74,302
11 Jul 24	2.43000 -0.17	2.60	2.43	2.60	50,624
10 Jul 24	2.60000 -0.09	2.73	2.53	2.66	89,178
09 Jul 24	2.69000 -0.10	2.85	2.66	2.79	52,753
08 Jul 24	2.79000 +0.09	2.79	2.70	2.74	51,233
05 Jul 24	2.70000 +0.08	2.76	2.62	2.63	61,623
04 Jul 24	2.62500 +0.01	2.65	2.60	2.64	29,374
03 Jul 24	2.62000 +0.01	2.66	2.56	2.65	26,809
02 Jul 24	2.61000 -0.08	2.69	2.58	2.69	16,376
01 Jul 24	2.69000 +0.05	2.75	2.62	2.63	72,702
28 Jun 24	2.64500 -0.25	2.90	2.61	2.86	119,247
27 Jun 24	2.89000 -0.03	2.98	2.89	2.92	15,366
26 Jun 24	2.92000 -0.06	2.96	2.89	2.96	18,655
25 Jun 24	2.98000 +0.08	3.04	2.82	2.82	72,942
24 Jun 24	2.90000 +0.13	2.92	2.70	2.78	24,392
21 Jun 24	2.77500 -0.11	2.88	2.71	2.88	36,315
20 Jun 24	2.88000 -0.13	2.94	2.80	2.94	22,514
19 Jun 24	3.00500 +0.02	3.09	2.85	3.02	46,969
18 Jun 24	2.99000 +0.13	3.02	2.83	2.92	21,036
17 Jun 24	2.86500 -0.09	2.89	2.80	2.84	39,144
14 Jun 24	2.95000 -0.05	3.02	2.79	2.95	73,739
13 Jun 24	3.00000 -0.06	3.07	2.94	3.06	60,596
12 Jun 24	3.06000 +0.11	3.10	2.85	2.99	83,468
11 Jun 24	2.95000 -0.10	3.06	2.94	3.06	33,820
10 Jun 24	3.05000 -0.13	3.20	3.03	3.20	23,374
07 Jun 24	3.18500 +0.05	3.18	3.06	3.18	33,505
06 Jun 24	3.13500 -0.04	3.23	3.11	3.21	22,631
05 Jun 24	3.17000 -0.25	3.40	3.15	3.37	106,288
04 Jun 24	3.42500 -0.17	3.60	3.37	3.60	28,078
03 Jun 24	3.60000 -0.05	3.72	3.54	3.62	31,661
31 May 24	3.65000 -0.05	3.66	3.52	3.66	29,415
30 May 24	3.70000 +0.26	3.74	3.46	3.52	58,764
29 May 24	3.44000 -0.18	3.67	3.40	3.63	52,278
28 May 24	3.62500 +0.02	3.80	3.57	3.60	38,431
27 May 24	3.60500 -0.10	3.88	3.54	3.74	63,253
24 May 24	3.70000 -0.04	3.73	3.60	3.73	48,499
23 May 24	3.74500 +0.26	3.80	3.48	3.48	148,943
22 May 24	3.48000 +0.09	3.85	3.46	3.85	199,391
21 May 24	3.39000 -0.19	3.58	3.37	3.58	39,339
20 May 24	3.58000 +0.18	3.63	3.23	3.44	65,855
17 May 24	3.40000 +0.19	3.63	3.17	3.23	89,456
16 May 24	3.21000 +0.03	3.25	3.05	3.20	34,765
15 May 24	3.18000 +0.24	3.18	2.84	2.84	45,354
14 May 24	2.94000 -0.01	2.95	2.86	2.95	21,642
13 May 24	2.95000 -0.04	2.95	2.80	2.94	17,097
10 May 24	2.99500 -0.11	3.10	2.90	3.04	33,433
09 May 24	3.10000 -0.05	3.16	3.04	3.16	14,498
08 May 24	3.14500 -0.06	3.24	3.02	3.24	40,321
07 May 24	3.20000 +0.00	3.33	3.10	3.22	36,491
06 May 24	3.20000 +0.28	3.20	2.90	2.97	60,304
03 May 24	2.92000 +0.22	2.97	2.65	2.70	39,928
02 May 24	2.70000 +0.11	2.80	2.60	2.64	44,324
30 Apr 24	2.59500 -0.15	2.70	2.50	2.70	67,634
29 Apr 24	2.75000 -0.25	3.08	2.59	3.00	139,101
26 Apr 24	3.00000 -0.30	3.20	2.58	3.16	211,693
25 Apr 24	3.30000 +0.00	3.34	3.23	3.30	7,219
24 Apr 24	3.30000 -0.04	3.34	3.17	3.33	16,286
23 Apr 24	3.34000 -0.13	3.47	3.20	3.40	25,225
22 Apr 24	3.46500 +0.02	3.52	3.16	3.40	44,730
19 Apr 24	3.44500 -0.02	3.57	3.32	3.32	12,839
18 Apr 24	3.46000 -0.13	3.58	3.26	3.57	69,632
17 Apr 24	3.59000 +0.04	3.88	3.51	3.57	67,386
16 Apr 24	3.54500 +0.02	3.74	3.50	3.54	28,041
15 Apr 24	3.53000 -0.34	4.08	3.51	3.90	119,981
12 Apr 24	3.87000 +0.57	3.89	3.15	3.36	253,767
11 Apr 24	3.30000 +0.78	3.32	2.46	2.50	180,235
10 Apr 24	2.52000 -0.26	2.70	2.50	2.70	61,274
09 Apr 24	2.78000 +0.45	2.79	2.34	2.38	179,779
08 Apr 24	2.32500 -0.12	2.51	2.33	2.40	44,432
05 Apr 24	2.44000 -0.05	2.51	2.34	2.49	27,132
04 Apr 24	2.49500 +0.01	2.54	2.45	2.48	28,026
03 Apr 24	2.48500 -0.07	2.54	2.41	2.54	31,259
02 Apr 24	2.55500 +0.08	2.60	2.47	2.50	50,514
28 Mar 24	2.48000 -0.13	2.65	2.38	2.65	99,867
27 Mar 24	2.61000 -0.13	2.75	2.61	2.75	30,939
26 Mar 24	2.74500 -0.12	2.87	2.66	2.87	41,542
25 Mar 24	2.86000 +0.16	2.94	2.66	2.66	27,651
22 Mar 24	2.70000 -0.04	2.75	2.61	2.72	20,018
21 Mar 24	2.74000 -0.11	2.88	2.71	2.88	27,030
20 Mar 24	2.85000 -0.05	2.94	2.82	2.94	13,758
19 Mar 24	2.89500 -0.01	3.01	2.88	2.89	15,116
18 Mar 24	2.90000 -0.19	3.10	2.77	3.10	122,652
15 Mar 24	3.09000 +0.20	3.09	2.88	2.91	114,371
14 Mar 24	2.89000 -0.04	2.92	2.70	2.87	57,064
13 Mar 24	2.93000 -0.10	3.10	2.89	3.07	44,357
12 Mar 24	3.02500 -0.05	3.12	2.99	3.09	34,368
11 Mar 24	3.07500 -0.10	3.22	2.98	3.22	55,540
08 Mar 24	3.17000 +0.03	3.27	3.14	3.14	28,178
07 Mar 24	3.14000 +0.01	3.18	3.12	3.17	10,865
06 Mar 24	3.13000 -0.10	3.23	3.13	3.16	17,730
05 Mar 24	3.23500 +0.08	3.26	3.09	3.13	32,775
04 Mar 24	3.15000 -0.22	3.45	3.10	3.45	69,328
01 Mar 24	3.37000 -0.32	3.62	3.30	3.62	64,178
29 Feb 24	3.68500 -0.20	3.90	3.52	3.88	57,837
28 Feb 24	3.88500 -0.06	4.02	3.79	4.02	17,237
27 Feb 24	3.94000 -0.22	4.08	3.91	4.00	21,715
26 Feb 24	4.16000 +0.33	4.16	3.73	3.78	41,745
23 Feb 24	3.83000 -0.04	3.86	3.77	3.82	11,426
22 Feb 24	3.87000 +0.05	3.90	3.75	3.79	20,736
21 Feb 24	3.82000 -0.06	3.90	3.71	3.90	27,385
20 Feb 24	3.88000 -0.10	4.00	3.72	4.00	17,561
19 Feb 24	3.98000 -0.14	4.16	3.88	4.16	18,613
16 Feb 24	4.12000 -0.13	4.24	4.03	4.24	14,278
15 Feb 24	4.24500 -0.07	4.29	4.22	4.29	4,299
14 Feb 24	4.31000 -0.01	4.34	4.18	4.34	21,239
13 Feb 24	4.31500 +0.22	4.35	4.11	4.14	46,892
12 Feb 24	4.09500 +0.23	4.11	3.86	3.86	32,637
09 Feb 24	3.86000 +0.07	3.86	3.72	3.79	26,808
08 Feb 24	3.78500 -0.01	3.81	3.72	3.76	10,727
07 Feb 24	3.80000 -0.07	3.88	3.75	3.88	21,870
06 Feb 24	3.87000 +0.02	3.87	3.70	3.75	14,077
05 Feb 24	3.84500 +0.01	3.86	3.72	3.83	13,537
02 Feb 24	3.84000 -0.25	4.08	3.84	4.07	33,369
01 Feb 24	4.08500 -0.11	4.18	3.95	4.18	36,797
31 Jan 24	4.19000 +0.08	4.19	4.06	4.11	8,052
30 Jan 24	4.11000 +0.08	4.24	4.01	4.05	49,338
29 Jan 24	4.03500 +0.00	4.09	3.93	4.04	16,944
26 Jan 24	4.03000 +0.21	4.05	3.80	3.85	20,697
25 Jan 24	3.82500 -0.05	3.87	3.72	3.87	23,827
24 Jan 24	3.87500 -0.02	3.89	3.70	3.89	45,922
23 Jan 24	3.89500 -0.03	3.96	3.85	3.92	20,549
22 Jan 24	3.92500 +0.00	4.00	3.90	4.00	11,709
19 Jan 24	3.92000 -0.13	4.06	3.86	4.06	29,654
18 Jan 24	4.05500 +0.00	4.41	3.98	4.24	177,601
17 Jan 24	4.05000 -0.15	4.20	4.00	4.20	15,065
16 Jan 24	4.20000 +0.00	4.29	4.16	4.29	8,573
15 Jan 24	4.20000 -0.18	4.44	4.15	4.44	27,416
12 Jan 24	4.38000 -0.03	4.50	4.35	4.44	26,893
11 Jan 24	4.41000 +0.07	4.49	4.34	4.34	19,445
10 Jan 24	4.34000 -0.01	4.36	4.30	4.30	4,268
09 Jan 24	4.35000 -0.03	4.38	4.30	4.38	3,493
08 Jan 24	4.38000 -0.13	4.50	4.30	4.50	15,009
05 Jan 24	4.51000 -0.04	4.65	4.30	4.65	35,216
04 Jan 24	4.55000 -0.27	4.84	4.54	4.84	35,207
03 Jan 24	4.82000 -0.05	4.97	4.82	4.91	7,914
02 Jan 24	4.87500 +0.13	5.06	4.83	4.93	21,511
29 Dec 23	4.75000 -0.12	4.93	4.68	4.93	19,752
28 Dec 23	4.87000 -0.05	5.08	4.85	5.00	24,540
27 Dec 23	4.92000 -0.08	4.99	4.80	4.95	23,506
22 Dec 23	5.00000 +0.03	5.02	4.92	4.94	6,489
21 Dec 23	4.96500 -0.11	5.02	4.80	4.98	26,769
20 Dec 23	5.07000 +0.11	5.48	4.94	4.97	99,921
19 Dec 23	4.96500 +0.14	4.97	4.79	4.89	30,489
18 Dec 23	4.82000 +0.38	4.86	4.43	4.48	31,409
15 Dec 23	4.44500 +0.25	4.50	4.25	4.25	45,450
14 Dec 23	4.20000 +0.01	4.26	4.14	4.19	25,296
13 Dec 23	4.19000 -0.06	4.28	4.17	4.25	8,180
12 Dec 23	4.25000 -0.08	4.31	4.22	4.24	4,702
11 Dec 23	4.33000 +0.19	4.54	4.20	4.20	51,903
08 Dec 23	4.14000 +0.09	4.14	3.98	4.08	11,560
07 Dec 23	4.04500 -0.03	4.12	4.00	4.12	3,832
06 Dec 23	4.08000 +0.18	4.32	3.90	3.94	37,295
05 Dec 23	3.89500 +0.01	3.96	3.86	3.88	6,089
04 Dec 23	3.88000 +0.02	3.88	3.76	3.85	6,354
01 Dec 23	3.86500 -0.04	3.98	3.76	3.92	26,372
30 Nov 23	3.90000 -0.10	4.00	3.85	4.00	19,012
29 Nov 23	4.00000 +0.01	4.13	3.90	3.96	21,324
28 Nov 23	3.99500 -0.15	4.20	3.96	4.20	24,744
27 Nov 23	4.14500 +0.03	4.47	4.08	4.16	40,469
24 Nov 23	4.12000 +0.05	4.14	3.74	4.01	72,375
23 Nov 23	4.07000 -0.17	4.20	4.05	4.16	27,994
22 Nov 23	4.24000 -0.02	4.28	4.17	4.26	37,291
21 Nov 23	4.25500 -0.01	4.36	4.20	4.20	13,587
20 Nov 23	4.26500 -0.01	4.36	4.26	4.30	9,279
17 Nov 23	4.27500 +0.01	4.28	4.15	4.25	19,626
16 Nov 23	4.27000 -0.11	4.37	4.24	4.35	42,454
15 Nov 23	4.37500 +0.03	4.45	4.32	4.32	11,670
14 Nov 23	4.35000 -0.03	4.38	4.31	4.38	7,022
13 Nov 23	4.37500 -0.01	4.38	4.32	4.32	4,275
10 Nov 23	4.38000 -0.07	4.43	4.30	4.40	22,870
09 Nov 23	4.45000 -0.01	4.48	4.43	4.46	3,497
08 Nov 23	4.46000 +0.02	4.49	4.42	4.42	4,544
07 Nov 23	4.44000 -0.16	4.58	4.40	4.58	7,667
06 Nov 23	4.60000 +0.26	4.74	4.40	4.40	35,918
03 Nov 23	4.34500 +0.05	4.38	4.30	4.38	21,028
02 Nov 23	4.29500 -0.03	4.34	4.26	4.30	25,612
01 Nov 23	4.32000 -0.17	4.48	4.30	4.44	14,331
31 Oct 23	4.49000 -0.01	4.51	4.38	4.50	8,274
30 Oct 23	4.50000 -0.12	4.55	4.48	4.50	6,702
27 Oct 23	4.62000 +0.16	4.62	4.45	4.50	31,440
26 Oct 23	4.46000 -0.04	4.51	4.41	4.49	8,443
25 Oct 23	4.50000 +0.01	4.50	4.38	4.49	12,379
24 Oct 23	4.49000 +0.04	4.50	4.36	4.36	3,307
23 Oct 23	4.45000 -0.03	4.59	4.31	4.48	16,838
20 Oct 23	4.48000 -0.01	4.59	4.20	4.46	49,345
19 Oct 23	4.49000 -0.18	4.66	4.48	4.66	17,603
18 Oct 23	4.67000 -0.03	4.86	4.66	4.74	20,669
17 Oct 23	4.69500 +0.05	4.70	4.65	4.70	4,977
16 Oct 23	4.65000 -0.15	4.80	4.65	4.80	6,888
13 Oct 23	4.80500 +0.04	4.89	4.74	4.78	11,788
12 Oct 23	4.76000 +0.01	4.76	4.59	4.65	11,935
11 Oct 23	4.75500 +0.06	4.78	4.57	4.67	9,265
10 Oct 23	4.69500 -0.05	4.80	4.64	4.75	15,293
09 Oct 23	4.74500 -0.31	5.00	4.74	5.00	12,219
06 Oct 23	5.05000 -0.01	5.08	4.95	5.08	8,004
05 Oct 23	5.06000 +0.15	5.06	4.90	4.98	16,696
04 Oct 23	4.90500 +0.21	5.20	4.68	4.70	58,823
03 Oct 23	4.69500 +0.00	4.70	4.63	4.70	8,463
02 Oct 23	4.70000 +0.00	4.72	4.62	4.62	8,539
29 Sep 23	4.69500 +0.03	4.70	4.64	4.68	4,519
28 Sep 23	4.67000 -0.11	4.74	4.65	4.74	15,094
27 Sep 23	4.78000 +0.09	4.79	4.64	4.64	22,560
26 Sep 23	4.69500 +0.24	4.70	4.53	4.53	28,450
25 Sep 23	4.45500 -0.14	4.71	4.45	4.70	30,158
22 Sep 23	4.60000 -0.15	4.74	4.60	4.72	7,326
21 Sep 23	4.75000 +0.14	4.84	4.56	4.61	15,239
20 Sep 23	4.61000 +0.10	4.66	4.55	4.60	7,258
19 Sep 23	4.51500 -0.04	4.64	4.49	4.55	9,961
18 Sep 23	4.55500 +0.13	4.60	4.46	4.60	11,689
15 Sep 23	4.43000 +0.00	4.74	4.43	4.43	28,631
14 Sep 23	4.42500 -0.02	4.50	4.39	4.50	12,139
13 Sep 23	4.45000 +0.05	4.48	4.36	4.48	11,685
12 Sep 23	4.40000 -0.15	4.64	4.40	4.64	37,844
11 Sep 23	4.55000 -0.13	4.70	4.53	4.66	11,006
08 Sep 23	4.68500 +0.03	4.70	4.55	4.66	6,863
07 Sep 23	4.65000 +0.01	4.70	4.60	4.62	8,690
06 Sep 23	4.64000 -0.11	4.75	4.60	4.75	13,829
05 Sep 23	4.74500 -0.19	4.93	4.71	4.93	9,257
04 Sep 23	4.93500 +0.07	4.96	4.86	4.96	2,416
01 Sep 23	4.87000 +0.11	4.93	4.80	4.86	21,219
31 Aug 23	4.76500 -0.22	4.93	4.71	4.93	12,813
30 Aug 23	4.99000 +0.07	4.99	4.72	4.98	16,609
29 Aug 23	4.91500 -0.09	5.07	4.82	4.96	19,530
28 Aug 23	5.00000 -0.03	5.09	4.94	5.08	7,813
25 Aug 23	5.03000 +0.21	5.16	4.74	4.84	33,563
24 Aug 23	4.82000 -0.13	4.95	4.82	4.95	10,848
23 Aug 23	4.95000 +0.00	4.99	4.80	4.98	20,697
22 Aug 23	4.95000 +0.04	5.02	4.84	5.02	14,726
21 Aug 23	4.91000 -0.24	5.23	4.84	5.23	29,786
18 Aug 23	5.15000 +0.51	5.55	4.68	4.68	72,497
17 Aug 23	4.64000 +0.09	4.64	4.50	4.55	10,496
16 Aug 23	4.55000 +0.00	4.59	4.44	4.59	6,745
15 Aug 23	4.55000 -0.03	4.60	4.50	4.59	4,458
14 Aug 23	4.58500 -0.01	4.64	4.47	4.56	20,114
11 Aug 23	4.60000 +0.04	4.68	4.55	4.60	14,134
10 Aug 23	4.56000 +0.01	4.61	4.51	4.55	9,043
09 Aug 23	4.55000 -0.06	4.64	4.55	4.64	7,057
08 Aug 23	4.61500 -0.02	4.63	4.55	4.63	8,728
07 Aug 23	4.63000 +0.07	4.68	4.51	4.54	18,956
04 Aug 23	4.56000 +0.06	4.64	4.45	4.50	39,176
03 Aug 23	4.50000 -0.16	4.74	4.49	4.66	38,719
02 Aug 23	4.66000 -0.16	4.79	4.65	4.79	19,205
01 Aug 23	4.81500 -0.12	4.95	4.76	4.93	26,794
31 Jul 23	4.93500 -0.34	5.28	4.91	5.22	50,350
28 Jul 23	5.27000 -0.08	5.36	5.22	5.36	12,072
27 Jul 23	5.35000 +0.01	5.38	5.20	5.34	14,802
26 Jul 23	5.34000 -0.05	5.45	5.24	5.45	18,091
25 Jul 23	5.39000 -0.10	5.54	5.30	5.50	20,665
24 Jul 23	5.49000 +0.29	5.66	5.31	5.32	48,030
21 Jul 23	5.20000 +0.05	5.30	5.16	5.24	55,095
20 Jul 23	5.15000 +0.05	5.30	5.00	5.15	59,351
19 Jul 23	5.10000 -0.20	5.25	5.03	5.24	23,724
18 Jul 23	5.30000 +0.00	5.30	5.16	5.30	35,465
17 Jul 23	5.30000 +0.00	5.42	5.20	5.34	50,818
14 Jul 23	5.30000 +0.45	5.38	4.81	4.87	79,809
13 Jul 23	4.85500 -0.20	4.97	4.65	4.65	80,295
12 Jul 23	5.05000 -0.09	5.21	4.91	5.12	30,784
11 Jul 23	5.14000 -0.05	5.23	5.12	5.20	8,320
10 Jul 23	5.19000 -0.11	5.38	5.16	5.38	12,214
07 Jul 23	5.30000 +0.15	5.34	4.96	5.12	24,897
06 Jul 23	5.15000 -0.46	5.68	4.95	5.68	67,966
05 Jul 23	5.61000 -0.27	5.88	5.55	5.88	22,332
04 Jul 23	5.88000 -0.12	6.00	5.78	5.99	18,337
03 Jul 23	6.00000 -0.06	6.10	5.92	6.10	14,918
30 Jun 23	6.06000 +0.25	6.14	5.71	5.86	37,377
29 Jun 23	5.81000 -0.13	5.95	5.74	5.86	19,181
28 Jun 23	5.94000 -0.12	6.11	5.80	5.98	23,556
27 Jun 23	6.06000 +0.18	6.06	5.82	5.82	13,062
26 Jun 23	5.88000 +0.04	5.98	5.55	5.98	34,299
23 Jun 23	5.84000 -0.26	6.09	5.80	6.09	30,556
22 Jun 23	6.10000 +0.04	6.16	5.92	6.16	21,169
21 Jun 23	6.06000 -0.04	6.20	5.96	6.11	10,611
20 Jun 23	6.10000 -0.03	6.15	6.03	6.14	5,212
19 Jun 23	6.13000 -0.11	6.26	5.94	6.26	13,124
16 Jun 23	6.24000 +0.06	6.77	6.16	6.25	78,939
15 Jun 23	6.18000 +0.28	6.24	5.86	5.92	34,355
14 Jun 23	5.90000 -0.11	6.13	5.83	6.07	22,082
13 Jun 23	6.01000 -0.12	6.39	6.00	6.20	66,922
12 Jun 23	6.13000 +0.71	6.25	5.36	5.44	79,540
09 Jun 23	5.42000 -0.07	5.44	5.22	5.44	35,667
08 Jun 23	5.49000 -0.02	5.60	5.42	5.60	11,454
07 Jun 23	5.51000 -0.08	5.63	5.42	5.63	9,281
06 Jun 23	5.59000 -0.09	5.68	5.31	5.66	41,828
05 Jun 23	5.68000 +0.68	6.00	4.97	5.03	104,222
02 Jun 23	4.99500 +0.09	5.10	4.92	5.10	24,705
01 Jun 23	4.90500 +0.08	4.95	4.80	4.80	10,352
31 May 23	4.82500 -0.07	4.94	4.68	4.94	13,290
30 May 23	4.89500 -0.04	5.08	4.88	4.97	27,711
29 May 23	4.93500 +0.34	4.96	4.55	4.68	25,605
26 May 23	4.60000 +0.01	4.60	4.45	4.60	17,886
25 May 23	4.58500 -0.13	4.73	4.48	4.71	25,018
24 May 23	4.71000 -0.36	5.05	4.59	5.05	56,417
23 May 23	5.07000 +0.18	5.07	4.82	4.90	21,246
22 May 23	4.88500 -0.10	5.02	4.80	5.02	36,668
19 May 23	4.99000 +0.25	5.30	4.82	4.82	65,774
18 May 23	4.73500 +0.39	4.82	4.36	4.39	53,966
17 May 23	4.35000 +0.06	4.41	4.30	4.34	35,131
16 May 23	4.29000 -0.18	4.52	4.28	4.47	20,346
15 May 23	4.47000 +0.13	4.55	4.22	4.40	45,191
12 May 23	4.34000 -0.28	4.69	4.30	4.69	63,666
11 May 23	4.62500 -0.32	5.00	4.60	5.00	39,778
10 May 23	4.94000 -0.27	5.40	4.90	5.30	63,055
09 May 23	5.21000 +0.29	5.25	4.70	4.93	71,937
08 May 23	4.92000 +0.74	5.21	4.16	4.20	184,100
05 May 23	4.18500 -0.18	4.38	4.07	4.38	108,759
04 May 23	4.37000 -0.10	4.47	4.22	4.47	61,158
03 May 23	4.46500 +0.00	4.50	4.34	4.50	30,026
02 May 23	4.46500 +0.12	4.82	4.38	4.42	89,547
28 Apr 23	4.35000 +0.04	4.52	4.05	4.29	132,311
27 Apr 23	4.31000 -0.59	4.91	4.22	4.90	244,836
26 Apr 23	4.89500 -0.70	5.70	4.64	5.70	187,098
25 Apr 23	5.60000 -0.40	6.10	5.57	6.02	82,092
24 Apr 23	6.00000 -0.18	6.18	5.90	6.08	38,716
21 Apr 23	6.18000 -1.12	7.07	5.86	7.07	201,782
20 Apr 23	7.30000 -0.15	7.46	7.21	7.40	16,331
19 Apr 23	7.45000 -0.28	7.76	7.42	7.76	18,127
18 Apr 23	7.73000 -0.01	7.87	7.62	7.74	16,170
17 Apr 23	7.74000 -0.08	7.86	7.64	7.76	20,093
14 Apr 23	7.82000 -0.28	8.18	7.75	8.18	22,217
13 Apr 23	8.10000 -0.50	8.59	7.95	8.42	28,757
12 Apr 23	8.60000 +0.01	8.66	8.35	8.59	15,262
11 Apr 23	8.59000 +0.49	8.60	8.20	8.20	20,260
06 Apr 23	8.10000 -0.01	8.19	8.07	8.19	3,432
05 Apr 23	8.11000 +0.07	8.26	8.02	8.19	17,964
04 Apr 23	8.04000 -0.14	8.25	8.00	8.06	22,575
03 Apr 23	8.18000 +0.23	8.30	7.93	8.06	22,081
31 Mar 23	7.95000 -0.11	8.14	7.92	8.10	8,637
30 Mar 23	8.06000 +0.32	8.07	7.72	7.76	17,604
29 Mar 23	7.74000 +0.17	7.78	7.47	7.66	13,013
28 Mar 23	7.57000 -0.13	7.82	7.46	7.65	23,685
27 Mar 23	7.70000 +0.29	7.75	7.34	7.50	23,830
24 Mar 23	7.41000 -0.22	7.51	7.27	7.40	15,875
23 Mar 23	7.63000 +0.06	7.72	7.33	7.72	22,017
22 Mar 23	7.57000 -0.10	7.64	7.44	7.64	10,172
21 Mar 23	7.67000 -0.03	7.94	7.64	7.65	21,430
20 Mar 23	7.70000 +0.00	7.75	7.30	7.69	20,168
17 Mar 23	7.70000 -0.21	8.01	7.68	7.86	22,786
16 Mar 23	7.91000 +0.56	7.91	7.20	7.38	40,791
15 Mar 23	7.35000 -0.45	7.81	7.26	7.81	28,357
14 Mar 23	7.80000 +0.11	7.91	7.48	7.55	21,185
13 Mar 23	7.69000 -0.16	7.96	7.41	7.96	44,025
10 Mar 23	7.85000 -0.16	8.03	7.78	7.96	20,459
09 Mar 23	8.01000 -0.21	8.20	7.88	8.16	37,682
08 Mar 23	8.22000 -0.09	8.42	8.17	8.35	17,725
07 Mar 23	8.31000 +0.21	8.45	8.02	8.18	30,050
06 Mar 23	8.10000 +0.15	8.54	7.91	8.06	93,862
03 Mar 23	7.95000 -0.11	8.17	7.78	8.05	29,229
02 Mar 23	8.06000 -0.24	8.48	7.84	8.29	68,116
01 Mar 23	8.30000 +0.92	8.87	7.46	7.46	130,417
28 Feb 23	7.38000 +0.21	7.48	7.18	7.26	32,784
27 Feb 23	7.17000 +0.31	7.25	6.97	7.00	36,471
24 Feb 23	6.86000 -0.10	7.04	6.78	7.04	10,648
23 Feb 23	6.96000 -0.14	7.10	6.91	7.10	11,171
22 Feb 23	7.10000 -0.20	7.29	7.05	7.29	11,073
21 Feb 23	7.30000 +0.06	7.33	7.18	7.28	7,728
20 Feb 23	7.24000 +0.37	7.34	6.91	6.94	18,202
17 Feb 23	6.87000 +0.05	6.90	6.72	6.80	47,259
16 Feb 23	6.82000 -0.11	6.93	6.81	6.93	20,393
15 Feb 23	6.93000 -0.01	7.00	6.82	7.00	9,284
14 Feb 23	6.94000 -0.62	7.56	6.84	7.56	43,240
13 Feb 23	7.56000 -0.04	7.70	7.56	7.70	8,976
10 Feb 23	7.60000 -0.16	8.16	7.59	7.79	49,319
09 Feb 23	7.76000 +0.10	7.90	7.51	7.65	15,314
08 Feb 23	7.66000 -0.03	7.76	7.58	7.66	53,854
07 Feb 23	7.69000 +0.22	7.77	7.47	7.47	15,186
06 Feb 23	7.47000 -0.03	7.56	7.32	7.55	9,107
03 Feb 23	7.50000 +0.18	7.60	7.21	7.38	33,485
02 Feb 23	7.32000 -0.07	7.54	7.17	7.44	40,212
01 Feb 23	7.39000 +0.60	7.41	6.74	6.74	37,023
31 Jan 23	6.79000 -0.03	6.87	6.70	6.76	9,657
30 Jan 23	6.82000 -0.07	6.87	6.70	6.78	9,700
27 Jan 23	6.89000 -0.21	7.10	6.69	7.07	25,966
26 Jan 23	7.10000 +0.24	7.30	6.92	6.95	47,272
25 Jan 23	6.86000 -0.04	6.91	6.75	6.91	13,548
24 Jan 23	6.90000 +0.00	6.90	6.77	6.89	12,013
23 Jan 23	6.90000 +0.03	6.92	6.74	6.92	44,708
20 Jan 23	6.87000 -0.34	7.22	6.72	7.21	42,390
19 Jan 23	7.21000 -0.41	7.52	7.11	7.52	26,758
18 Jan 23	7.62000 -0.16	7.80	7.26	7.79	26,078
17 Jan 23	7.78000 -0.02	7.84	7.72	7.81	12,380
16 Jan 23	7.80000 -0.15	7.94	7.72	7.93	43,937
13 Jan 23	7.95000 -0.10	8.10	7.91	8.06	15,801
12 Jan 23	8.05000 -0.17	8.22	7.96	8.22	16,924
11 Jan 23	8.22000 -0.31	8.53	8.10	8.53	18,451
10 Jan 23	8.53000 -0.23	8.76	8.28	8.75	17,410
09 Jan 23	8.76000 +0.00	8.76	8.62	8.76	11,488
06 Jan 23	8.76000 +0.07	8.80	8.60	8.73	9,170
05 Jan 23	8.69000 -0.04	8.82	8.62	8.82	7,944
04 Jan 23	8.73000 +0.13	8.92	8.61	8.61	14,082
03 Jan 23	8.60000 -0.12	8.77	8.60	8.70	15,168
02 Jan 23	8.72000 -0.17	8.90	8.54	8.90	6,786
30 Dec 22	8.89000 +0.05	9.05	8.60	8.96	28,240
29 Dec 22	8.84000 +0.53	9.00	8.31	8.31	49,233
28 Dec 22	8.31000 +0.38	8.36	7.82	7.82	11,287
27 Dec 22	7.93000 +0.03	7.98	7.75	7.98	13,424
23 Dec 22	7.90000 +0.03	7.90	7.66	7.79	9,295
22 Dec 22	7.87000 +0.06	7.87	7.75	7.79	7,043
21 Dec 22	7.81000 +0.03	7.84	7.73	7.80	3,658
20 Dec 22	7.78000 +0.03	7.80	7.68	7.69	5,467
19 Dec 22	7.75000 -0.15	8.00	7.75	8.00	6,393
16 Dec 22	7.90000 +0.00	7.90	7.75	7.90	8,193
15 Dec 22	7.90000 -0.12	8.01	7.80	8.01	9,590
14 Dec 22	8.02000 +0.07	8.06	7.92	8.06	6,368
13 Dec 22	7.95000 -0.10	8.07	7.95	8.05	11,018
12 Dec 22	8.05000 -0.13	8.18	8.01	8.18	6,552
09 Dec 22	8.18000 +0.03	8.18	8.04	8.18	2,418
08 Dec 22	8.15000 +0.07	8.22	7.98	8.22	11,422
07 Dec 22	8.08000 +0.03	8.17	7.95	8.06	9,385
06 Dec 22	8.05000 -0.60	8.55	7.94	8.44	24,797
05 Dec 22	8.65000 +0.27	8.65	8.25	8.39	6,479
02 Dec 22	8.38000 -0.04	8.49	8.26	8.49	10,226
01 Dec 22	8.42000 -0.06	8.66	8.39	8.48	10,355
30 Nov 22	8.48000 +0.03	8.52	8.46	8.47	5,779
29 Nov 22	8.45000 -0.21	8.70	8.37	8.70	7,445
28 Nov 22	8.66000 -0.32	8.87	8.58	8.84	11,506
25 Nov 22	8.98000 +0.10	9.48	8.79	8.90	34,907
24 Nov 22	8.88000 +0.31	8.90	8.40	8.59	24,596
23 Nov 22	8.57000 +0.72	8.68	7.98	7.98	31,482
22 Nov 22	7.85000 -0.01	7.87	7.75	7.75	3,739
21 Nov 22	7.86000 +0.02	7.86	7.65	7.80	7,130
18 Nov 22	7.84000 +0.07	7.87	7.60	7.80	15,954
17 Nov 22	7.77000 -0.25	8.00	7.75	7.92	12,626
16 Nov 22	8.02000 -0.47	8.49	7.91	8.49	19,431
15 Nov 22	8.49000 -0.07	8.54	8.31	8.52	8,415
14 Nov 22	8.56000 -0.19	8.85	8.43	8.75	16,505
11 Nov 22	8.75000 +0.60	8.95	8.12	8.14	46,269
10 Nov 22	8.15000 +0.47	8.20	7.55	7.65	21,041
09 Nov 22	7.68000 -0.27	8.09	7.66	8.09	12,986
08 Nov 22	7.95000 -0.28	8.24	7.91	8.22	15,713
07 Nov 22	8.23000 -0.16	8.45	8.22	8.44	14,644
04 Nov 22	8.39000 +0.02	8.40	8.24	8.37	9,016
03 Nov 22	8.37000 -0.07	8.38	8.22	8.32	10,817
02 Nov 22	8.44000 +0.07	8.53	8.27	8.35	25,711
01 Nov 22	8.37000 +0.30	8.45	8.23	8.45	11,921
31 Oct 22	8.07000 -0.14	8.29	8.04	8.10	9,947
28 Oct 22	8.21000 -0.22	8.49	8.19	8.35	15,741
27 Oct 22	8.43000 -0.04	8.45	8.10	8.35	64,879
26 Oct 22	8.47000 +0.31	8.48	8.11	8.16	37,777
25 Oct 22	8.16000 +0.20	8.16	7.84	7.88	18,303
24 Oct 22	7.96000 +0.06	8.24	7.90	8.10	17,228
21 Oct 22	7.90000 -0.06	8.06	7.54	7.99	36,655
20 Oct 22	7.96000 +0.06	7.96	7.80	7.96	7,591
19 Oct 22	7.90000 -0.25	8.33	7.71	8.19	34,900
18 Oct 22	8.15000 +1.05	8.20	7.10	7.14	57,949
17 Oct 22	7.10000 +0.06	7.10	6.90	7.10	15,645
14 Oct 22	7.04000 +0.16	7.16	6.86	6.90	12,007
13 Oct 22	6.88000 +0.02	6.90	6.61	6.88	15,029
12 Oct 22	6.86000 -0.29	7.09	6.86	7.06	7,067
11 Oct 22	7.15000 +0.29	7.17	6.54	6.84	37,267
10 Oct 22	6.86000 -0.27	7.20	6.86	7.20	21,039
07 Oct 22	7.13000 -0.40	7.51	7.03	7.40	29,609
06 Oct 22	7.53000 +0.05	7.60	7.38	7.41	8,294
05 Oct 22	7.48000 -0.40	7.90	7.38	7.90	16,564
04 Oct 22	7.88000 +0.38	8.00	7.40	7.40	34,672
03 Oct 22	7.50000 -0.10	7.61	7.26	7.61	9,713
30 Sep 22	7.60000 +0.09	7.70	7.33	7.68	9,953
29 Sep 22	7.51000 -0.40	7.90	7.51	7.84	6,814
28 Sep 22	7.91000 +0.40	7.92	7.24	7.30	48,519
27 Sep 22	7.51000 -0.37	7.95	7.40	7.95	41,813
26 Sep 22	7.88000 -0.99	8.52	7.72	8.52	57,032
23 Sep 22	8.87000 -0.77	9.52	8.57	9.52	47,174
22 Sep 22	9.64000 -0.16	9.69	9.32	9.50	14,966
21 Sep 22	9.80000 -0.09	9.80	9.38	9.80	17,660
20 Sep 22	9.89000 +0.09	9.90	9.42	9.75	21,549
19 Sep 22	9.80000 +0.40	9.88	8.50	9.35	92,501
16 Sep 22	9.40000 -0.32	9.60	9.29	9.56	15,942
15 Sep 22	9.72000 -0.06	9.85	9.58	9.68	8,392
14 Sep 22	9.78000 -0.07	9.84	9.60	9.81	12,737
13 Sep 22	9.85000 -0.01	10.00	9.85	9.86	13,189
12 Sep 22	9.86000 -0.22	10.08	9.86	10.08	16,462
09 Sep 22	10.08000 -0.06	10.18	10.04	10.16	6,834
08 Sep 22	10.14000 -0.06	10.20	9.98	10.18	15,344
07 Sep 22	10.20000 -0.16	10.34	10.12	10.34	1,371
06 Sep 22	10.36000 +0.10	10.36	10.16	10.18	2,638
05 Sep 22	10.26000 -0.14	10.30	10.12	10.26	11,817
02 Sep 22	10.40000 +0.04	10.48	10.30	10.48	6,423
01 Sep 22	10.36000 -0.26	10.50	10.32	10.46	5,732
31 Aug 22	10.62000 +0.04	10.62	10.40	10.42	2,622
30 Aug 22	10.58000 +0.18	10.58	10.36	10.50	5,677
29 Aug 22	10.40000 -0.20	10.52	10.32	10.52	12,785
26 Aug 22	10.60000 -0.26	10.88	10.60	10.88	6,568
25 Aug 22	10.86000 +0.02	10.86	10.68	10.84	9,756
24 Aug 22	10.84000 +0.10	10.84	10.62	10.64	5,010
23 Aug 22	10.74000 +0.08	10.90	10.60	10.72	6,906
22 Aug 22	10.66000 -0.30	10.92	10.66	10.90	8,442
19 Aug 22	10.96000 -0.24	11.20	10.76	11.20	12,238
18 Aug 22	11.20000 -0.02	11.30	11.06	11.20	4,267
17 Aug 22	11.22000 -0.08	11.52	11.18	11.30	12,957
16 Aug 22	11.30000 -0.06	11.52	11.30	11.40	11,494
15 Aug 22	11.36000 -0.20	11.56	11.32	11.56	4,864
12 Aug 22	11.56000 -0.28	11.98	11.26	11.84	24,807
11 Aug 22	11.84000 +0.92	11.84	10.90	10.98	31,563
10 Aug 22	10.92000 +0.26	10.94	10.60	10.80	6,118
09 Aug 22	10.66000 -0.24	10.96	10.66	10.90	4,435
08 Aug 22	10.90000 -0.10	11.00	10.72	11.00	7,541
05 Aug 22	11.00000 +0.06	11.12	10.86	11.02	9,142
04 Aug 22	10.94000 -0.32	11.32	10.92	11.24	13,810
03 Aug 22	11.26000 +0.06	11.34	10.90	11.02	32,805
02 Aug 22	11.20000 +0.00	11.20	10.90	11.20	8,569
01 Aug 22	11.20000 -0.04	11.34	11.08	11.20	19,354
29 Jul 22	11.24000 +0.70	11.24	10.70	10.70	19,998
28 Jul 22	10.54000 +0.20	11.50	10.40	11.50	34,928
27 Jul 22	10.34000 -0.20	10.60	10.30	10.56	32,341
26 Jul 22	10.54000 -0.34	10.80	10.54	10.80	6,714
25 Jul 22	10.88000 -0.42	11.46	10.86	11.46	8,363
22 Jul 22	11.30000 +0.00	11.56	11.16	11.30	40,614
21 Jul 22	11.30000 +0.30	11.44	11.04	11.16	21,123
20 Jul 22	11.00000 -0.12	11.14	10.92	11.14	9,014
19 Jul 22	11.12000 -0.08	11.20	10.92	11.20	5,614
18 Jul 22	11.20000 +0.32	11.28	10.84	10.84	9,601
15 Jul 22	10.88000 +0.52	10.88	10.42	10.44	13,525
14 Jul 22	10.36000 -0.24	10.70	10.36	10.70	8,182
13 Jul 22	10.60000 -0.54	11.22	10.46	11.22	30,754
12 Jul 22	11.14000 +0.20	11.38	10.80	11.02	57,885
11 Jul 22	10.94000 -0.22	11.16	10.86	11.16	10,064
08 Jul 22	11.16000 -0.06	11.24	10.92	11.14	19,458
07 Jul 22	11.22000 +0.24	11.30	10.90	10.90	10,959
06 Jul 22	10.98000 -0.02	11.10	10.80	11.10	8,693
05 Jul 22	11.00000 -0.30	11.36	10.52	11.30	34,492
04 Jul 22	11.30000 -0.08	11.34	11.20	11.22	3,637
01 Jul 22	11.38000 -0.20	11.68	11.32	11.50	9,680
30 Jun 22	11.58000 -0.16	11.66	11.16	11.46	16,705
29 Jun 22	11.74000 -0.40	12.06	11.68	11.82	3,712
28 Jun 22	12.14000 +0.24	12.30	11.70	11.90	7,576
27 Jun 22	11.90000 -0.28	12.26	11.80	12.16	8,919
24 Jun 22	12.18000 +0.10	12.64	12.00	12.00	9,205
23 Jun 22	12.08000 +0.34	12.14	11.70	12.08	12,965
22 Jun 22	11.74000 -0.18	12.20	11.66	12.00	6,279
21 Jun 22	11.92000 +0.00	12.22	11.92	12.02	5,957
20 Jun 22	11.92000 +0.68	11.92	11.18	11.20	9,830
17 Jun 22	11.24000 -0.16	11.60	11.20	11.48	11,751
16 Jun 22	11.40000 +0.16	11.40	10.90	11.24	16,877
15 Jun 22	11.24000 -0.36	11.56	11.16	11.52	9,850
14 Jun 22	11.60000 +0.22	11.66	10.86	11.32	21,989
13 Jun 22	11.38000 -1.42	12.58	11.38	12.58	44,957
10 Jun 22	12.80000 +0.66	13.16	12.44	12.50	69,623
09 Jun 22	12.14000 +0.24	12.16	11.92	11.98	11,721
08 Jun 22	11.90000 +0.06	11.98	11.62	11.78	8,335
07 Jun 22	11.84000 +0.44	11.84	11.36	11.60	11,590
06 Jun 22	11.40000 -0.08	11.64	11.40	11.56	8,266
03 Jun 22	11.48000 +0.58	11.48	11.12	11.12	18,420
02 Jun 22	10.90000 -0.22	11.28	10.90	11.12	9,048
01 Jun 22	11.12000 +0.36	11.20	10.80	11.00	16,231
31 May 22	10.76000 -0.64	11.40	10.76	11.36	21,193
30 May 22	11.40000 -0.26	11.62	11.26	11.62	16,361
27 May 22	11.66000 +0.56	11.68	11.06	11.30	26,604
26 May 22	11.10000 +0.44	11.18	10.60	10.74	10,977
25 May 22	10.66000 +0.04	10.70	10.38	10.70	9,440
24 May 22	10.62000 -0.48	11.08	10.56	11.08	11,953
23 May 22	11.10000 +0.20	11.52	10.68	11.48	9,839
20 May 22	10.90000 +0.58	11.04	10.48	10.64	17,287
19 May 22	10.32000 -0.22	10.72	10.22	10.48	10,418
18 May 22	10.54000 -0.14	10.80	10.44	10.72	11,963
17 May 22	10.68000 -0.26	11.00	10.52	10.94	19,682
16 May 22	10.94000 +0.60	11.00	10.28	10.48	29,411
13 May 22	10.34000 +0.32	10.50	10.04	10.08	24,744
12 May 22	10.02000 +0.02	10.02	9.51	9.96	39,717
11 May 22	10.00000 +0.02	10.30	9.77	10.02	23,795
10 May 22	9.98000 +0.12	10.14	9.80	9.80	24,966
09 May 22	9.86000 -0.60	10.32	9.82	10.32	40,181
06 May 22	10.46000 -0.96	11.46	10.32	11.46	81,310
05 May 22	11.42000 -0.16	12.00	11.42	11.70	19,479
04 May 22	11.58000 -0.28	11.90	11.56	11.90	5,470
03 May 22	11.86000 +0.00	11.86	11.60	11.82	5,199
02 May 22	11.86000 +0.20	11.90	11.58	11.64	15,489
29 Apr 22	11.66000 +0.02	11.72	11.28	11.66	18,675
28 Apr 22	11.64000 -0.02	11.74	11.36	11.62	17,856
27 Apr 22	11.66000 -0.58	12.16	11.52	12.16	18,591
26 Apr 22	12.24000 -0.10	12.32	12.06	12.14	7,152
25 Apr 22	12.34000 -0.26	12.34	11.54	12.10	46,251
22 Apr 22	12.60000 -1.42	13.82	12.54	13.82	58,397
21 Apr 22	14.02000 +0.52	14.18	13.50	13.50	28,132
20 Apr 22	13.50000 +0.44	13.60	13.10	13.14	12,416
19 Apr 22	13.06000 -0.12	13.06	12.64	13.04	17,102
14 Apr 22	13.18000 +0.18	13.18	12.94	13.18	8,345
13 Apr 22	13.00000 -0.16	13.36	12.94	13.36	13,957
12 Apr 22	13.16000 -0.36	13.44	13.16	13.44	14,111
11 Apr 22	13.52000 -0.20	14.02	13.52	13.64	12,974
08 Apr 22	13.72000 -0.12	13.94	13.56	13.94	11,258
07 Apr 22	13.84000 +0.24	14.18	13.74	14.00	39,789
06 Apr 22	13.60000 +0.22	13.68	13.12	13.50	35,402
05 Apr 22	13.38000 -0.28	13.74	13.38	13.74	19,983
04 Apr 22	13.66000 -0.34	14.20	13.66	14.20	33,641
01 Apr 22	14.00000 +0.36	14.20	13.70	13.92	35,874
31 Mar 22	13.64000 -0.12	14.26	13.62	13.80	36,077
30 Mar 22	13.76000 +0.06	13.86	13.22	13.56	37,797
29 Mar 22	13.70000 +1.08	13.70	12.70	12.70	59,194
28 Mar 22	12.62000 +0.60	12.88	12.20	12.26	29,156
25 Mar 22	12.02000 -0.02	12.28	11.98	12.18	19,765
24 Mar 22	12.04000 -0.48	12.56	11.94	12.50	36,480
23 Mar 22	12.52000 +0.36	13.24	12.30	12.30	104,311
22 Mar 22	12.16000 -0.10	12.30	11.98	12.26	12,907
21 Mar 22	12.26000 +0.24	12.32	11.90	12.30	11,490
18 Mar 22	12.02000 +0.14	12.26	11.82	12.06	14,961
17 Mar 22	11.88000 -0.40	12.48	11.80	12.30	50,229
16 Mar 22	12.28000 +0.88	12.30	11.76	11.76	44,066
15 Mar 22	11.40000 -0.42	11.80	11.26	11.80	21,579
14 Mar 22	11.82000 +0.14	12.14	11.70	11.88	32,829
11 Mar 22	11.68000 +0.64	12.22	11.08	11.16	60,924
10 Mar 22	11.04000 -0.42	11.84	10.90	11.66	44,869
09 Mar 22	11.46000 +1.44	11.66	10.14	10.24	88,671
08 Mar 22	10.02000 +0.08	10.34	9.63	9.64	36,937
07 Mar 22	9.94000 -0.70	10.20	9.30	10.06	122,636
04 Mar 22	10.64000 -0.32	10.94	10.24	10.90	96,272
03 Mar 22	10.96000 -0.66	11.68	10.70	11.56	47,945
02 Mar 22	11.62000 +0.36	11.74	11.02	11.22	31,552
01 Mar 22	11.26000 -0.80	12.20	11.22	12.10	26,247
28 Feb 22	12.06000 -0.04	12.06	11.02	11.50	57,566
25 Feb 22	12.10000 +0.52	12.20	11.52	11.58	38,172
24 Feb 22	11.58000 -0.38	11.62	10.80	10.84	146,908
23 Feb 22	11.96000 -0.08	12.30	11.86	12.24	26,247
22 Feb 22	12.04000 -0.02	12.30	11.32	11.40	79,900
21 Feb 22	12.06000 -0.84	12.90	11.94	12.72	81,234
18 Feb 22	12.90000 -0.74	13.50	12.80	13.48	64,483
17 Feb 22	13.64000 -0.26	13.86	13.10	13.86	22,689
16 Feb 22	13.90000 +0.00	14.10	13.80	14.00	9,890
15 Feb 22	13.90000 +0.02	14.18	13.70	13.76	14,608
14 Feb 22	13.88000 -0.02	13.88	13.24	13.52	34,006
11 Feb 22	13.90000 -0.22	14.06	13.70	14.06	25,738
10 Feb 22	14.12000 +0.16	14.44	13.82	13.92	38,837
09 Feb 22	13.96000 -0.08	14.26	13.86	14.04	20,776
08 Feb 22	14.04000 +0.04	14.06	13.84	14.02	9,983
07 Feb 22	14.00000 +0.00	14.26	13.80	14.10	21,008
04 Feb 22	14.00000 +0.10	14.14	13.72	14.00	22,772
03 Feb 22	13.90000 -0.62	15.08	13.90	14.52	41,462
02 Feb 22	14.52000 +0.72	15.18	13.78	13.80	75,036
01 Feb 22	13.80000 +0.66	13.82	13.04	13.20	29,830
31 Jan 22	13.14000 -0.10	13.54	12.64	13.40	43,089
28 Jan 22	13.24000 +0.32	13.24	12.22	12.98	75,063
27 Jan 22	12.92000 -1.12	13.82	12.76	13.80	138,817
26 Jan 22	14.04000 +0.30	14.30	13.52	13.60	30,520
25 Jan 22	13.74000 -0.26	14.44	13.44	14.00	61,372
24 Jan 22	14.00000 -1.30	15.22	13.68	15.20	154,404
21 Jan 22	15.30000 -0.46	15.76	15.14	15.72	43,648
20 Jan 22	15.76000 +0.00	15.86	15.60	15.68	16,158
19 Jan 22	15.76000 -0.12	16.04	15.54	15.92	21,698
18 Jan 22	15.88000 +0.06	16.20	15.64	15.98	79,657
17 Jan 22	15.82000 +0.18	15.96	15.46	15.46	27,896
14 Jan 22	15.64000 +0.04	15.64	15.24	15.48	14,702
13 Jan 22	15.60000 +0.34	15.64	15.16	15.16	15,156
12 Jan 22	15.26000 +0.14	15.36	15.12	15.26	11,052
11 Jan 22	15.12000 -0.14	15.50	15.06	15.50	17,894
10 Jan 22	15.26000 -0.98	16.30	15.24	16.30	53,908
07 Jan 22	16.24000 +0.30	16.44	15.90	16.08	71,906
06 Jan 22	15.94000 +0.70	16.28	15.30	15.88	165,539
05 Jan 22	15.24000 +0.00	15.24	14.86	15.06	20,498
04 Jan 22	15.24000 -0.16	15.44	14.66	15.38	52,224
03 Jan 22	15.40000 -0.24	15.52	15.10	15.46	31,271
31 Dec 21	15.64000 +0.56	15.64	14.88	14.88	10,578
30 Dec 21	15.08000 +0.06	15.30	14.86	14.96	9,451
29 Dec 21	15.02000 +0.10	15.08	14.60	14.98	34,279
28 Dec 21	14.92000 -0.22	15.26	14.92	15.26	22,223
27 Dec 21	15.14000 -0.08	15.44	14.98	15.14	23,598
24 Dec 21	15.22000 -0.18	15.58	14.86	15.58	18,647
23 Dec 21	15.40000 -0.04	15.82	15.28	15.64	38,947
22 Dec 21	15.44000 +0.04	16.08	15.26	15.26	39,418
21 Dec 21	15.40000 +0.36	15.48	15.06	15.18	22,371
20 Dec 21	15.04000 -0.36	15.44	14.92	15.24	44,695
17 Dec 21	15.40000 -0.20	15.86	15.16	15.70	46,493
16 Dec 21	15.60000 +0.10	16.12	15.38	15.82	69,507
15 Dec 21	15.50000 +0.16	15.70	15.18	15.34	60,072
14 Dec 21	15.34000 -0.02	15.64	14.90	15.16	54,313
13 Dec 21	15.36000 -0.26	16.20	15.14	15.42	75,895
10 Dec 21	15.62000 +0.24	16.30	14.98	15.44	55,232
09 Dec 21	15.38000 -0.46	15.96	15.16	15.82	69,437
08 Dec 21	15.84000 -0.58	16.58	15.74	16.58	50,443
07 Dec 21	16.42000 +0.98	16.66	15.68	15.84	150,873
06 Dec 21	15.44000 +0.36	15.56	14.72	15.00	48,969
03 Dec 21	15.08000 -0.12	15.80	15.08	15.08	43,749
02 Dec 21	15.20000 -0.32	15.60	14.98	15.60	35,416
01 Dec 21	15.52000 -0.16	15.92	15.26	15.70	61,718
30 Nov 21	15.68000 +0.08	16.08	15.02	15.32	88,809
29 Nov 21	15.60000 +0.12	16.20	15.02	15.50	90,464
26 Nov 21	15.48000 -0.96	16.20	15.38	15.70	89,771
25 Nov 21	16.44000 +0.24	16.68	15.52	16.08	82,215
24 Nov 21	16.20000 +1.66	16.74	15.12	15.22	224,541
23 Nov 21	14.54000 -0.64	14.82	14.52	14.82	23,110
22 Nov 21	15.18000 -0.24	15.30	14.54	15.16	73,744
19 Nov 21	15.42000 -0.10	15.64	15.10	15.30	48,899
18 Nov 21	15.52000 -0.36	15.78	15.26	15.68	30,822
17 Nov 21	15.88000 +0.38	15.88	15.32	15.64	31,228
16 Nov 21	15.50000 -0.70	16.24	15.38	16.24	40,969
15 Nov 21	16.20000 +0.54	16.60	15.22	15.46	70,242
12 Nov 21	15.66000 -0.22	15.90	15.30	15.90	30,737
11 Nov 21	15.88000 +0.34	15.88	15.22	15.40	19,507
10 Nov 21	15.54000 -0.14	15.76	15.30	15.60	33,956
09 Nov 21	15.68000 -0.44	16.16	15.58	16.00	33,855
08 Nov 21	16.12000 +0.58	16.50	15.66	15.66	46,090
05 Nov 21	15.54000 +0.10	15.78	15.20	15.40	46,261
04 Nov 21	15.44000 -0.16	16.16	15.30	15.58	52,848
03 Nov 21	15.60000 -0.34	16.18	15.52	16.10	54,211
02 Nov 21	15.94000 -0.18	16.30	15.80	16.10	39,781
01 Nov 21	16.12000 -0.08	17.14	15.92	16.02	60,651
29 Oct 21	16.20000 -0.22	16.48	15.98	16.34	42,783
28 Oct 21	16.42000 -0.18	16.82	16.30	16.38	34,727
27 Oct 21	16.60000 -0.14	17.36	16.22	16.80	75,900
26 Oct 21	16.74000 -0.62	17.50	16.22	16.96	142,460
25 Oct 21	17.36000 -0.44	17.80	16.12	17.80	162,130
22 Oct 21	17.80000 +0.82	18.32	16.00	16.96	296,409
21 Oct 21	16.98000 +0.54	16.98	15.30	16.64	158,967
20 Oct 21	16.44000 +0.14	17.22	16.10	16.28	97,064
19 Oct 21	16.30000 -0.58	16.98	16.00	16.98	104,581
18 Oct 21	16.88000 +0.24	17.72	16.60	16.80	251,891
15 Oct 21	16.64000 +1.40	16.70	15.04	15.42	190,828
14 Oct 21	15.24000 -0.40	16.28	15.02	15.90	115,870
13 Oct 21	15.64000 +0.96	15.86	14.60	14.82	80,179
12 Oct 21	14.68000 +0.16	14.90	14.38	14.42	10,871
11 Oct 21	14.52000 -0.02	14.80	14.22	14.80	18,751
08 Oct 21	14.54000 -0.52	15.26	14.50	15.26	34,104
07 Oct 21	15.06000 +1.06	15.44	13.94	14.30	78,127
06 Oct 21	14.00000 -0.46	14.62	13.52	14.62	81,747
05 Oct 21	14.46000 -0.30	14.70	14.24	14.64	60,032
04 Oct 21	14.76000 -0.72	15.40	14.44	15.40	98,002
01 Oct 21	15.48000 +1.60	17.88	13.80	14.10	466,847
30 Sep 21	13.88000 +0.28	13.98	13.60	13.60	38,153
29 Sep 21	13.60000 +0.14	13.96	13.46	13.46	17,401
28 Sep 21	13.46000 -0.54	14.04	13.24	14.00	125,502
27 Sep 21	14.00000 -0.26	14.22	14.00	14.16	45,107
24 Sep 21	14.26000 -0.10	14.40	13.90	14.40	41,860
23 Sep 21	14.36000 +1.10	14.38	13.24	13.24	84,013
22 Sep 21	13.26000 -0.22	13.96	13.26	13.58	143,774
21 Sep 21	13.48000 -0.48	13.86	13.24	13.86	182,806
20 Sep 21	13.96000 -0.62	14.38	13.50	14.32	206,983
17 Sep 21	14.58000 -0.74	16.50	14.14	16.50	197,858
16 Sep 21	15.32000 -0.92	16.36	15.26	16.34	82,839
15 Sep 21	16.24000 +0.18	16.98	15.10	16.00	135,788
14 Sep 21	16.06000 -0.74	16.82	16.02	16.70	48,184
13 Sep 21	16.80000 +0.24	16.94	15.88	16.60	110,279
10 Sep 21	16.56000 +0.76	16.76	15.60	15.84	188,239
09 Sep 21	15.80000 -0.16	16.00	15.34	15.78	47,305
08 Sep 21	15.96000 +0.36	16.04	14.60	15.84	157,892
07 Sep 21	15.60000 +3.08	16.50	14.50	15.00	480,839
06 Sep 21	12.52000 -0.48	13.20	12.52	13.12	28,409
03 Sep 21	13.00000 -1.00	14.08	12.74	14.08	152,843
02 Sep 21	14.00000 +1.30	14.10	12.74	12.82	97,158
01 Sep 21	12.70000 -0.16	12.86	12.60	12.80	4,913
31 Aug 21	12.86000 +0.24	12.86	12.24	12.50	21,932
30 Aug 21	12.62000 +0.00	12.78	12.20	12.60	19,645
27 Aug 21	12.62000 +0.08	12.64	12.32	12.32	9,882
26 Aug 21	12.54000 -0.40	13.10	12.46	13.10	11,946
25 Aug 21	12.94000 +0.18	13.38	12.78	12.92	17,314
24 Aug 21	12.76000 +0.44	12.88	12.40	12.48	13,789
23 Aug 21	12.32000 +0.42	12.44	11.90	11.90	8,210
20 Aug 21	11.90000 +0.10	11.90	11.72	11.82	10,441
19 Aug 21	11.80000 -0.16	11.94	11.74	11.84	18,172
18 Aug 21	11.96000 -0.04	12.14	11.92	12.00	8,804
17 Aug 21	12.00000 +0.18	12.30	11.86	11.88	9,752
16 Aug 21	11.82000 -0.10	11.98	11.82	11.94	6,153
13 Aug 21	11.92000 -0.02	12.00	11.92	11.98	4,027
12 Aug 21	11.94000 -0.08	12.08	11.94	12.02	3,439
11 Aug 21	12.02000 +0.00	12.16	11.90	12.02	5,178
10 Aug 21	12.02000 +0.02	12.14	11.94	11.94	2,037
09 Aug 21	12.00000 -0.06	12.22	11.92	12.22	7,440
06 Aug 21	12.06000 -0.22	12.32	12.02	12.32	4,647
05 Aug 21	12.28000 +0.12	12.30	12.02	12.30	6,125
04 Aug 21	12.16000 -0.18	12.36	12.14	12.30	5,353
03 Aug 21	12.34000 -0.32	12.88	12.28	12.76	9,449
02 Aug 21	12.66000 -0.40	13.34	12.66	13.06	13,396
30 Jul 21	13.06000 +0.46	13.10	12.36	12.60	16,664
29 Jul 21	12.60000 +0.24	12.60	12.32	12.32	5,269
28 Jul 21	12.36000 +0.12	12.44	12.24	12.44	3,599
27 Jul 21	12.24000 -0.08	12.54	12.24	12.40	7,604
26 Jul 21	12.32000 +0.04	12.34	12.14	12.26	5,317
23 Jul 21	12.28000 +0.00	12.36	12.24	12.32	2,607
22 Jul 21	12.28000 +0.04	12.40	12.20	12.40	7,810
21 Jul 21	12.24000 +0.14	12.38	12.00	12.00	12,913
20 Jul 21	12.10000 +0.30	12.28	11.66	11.90	20,922
19 Jul 21	11.80000 -0.60	12.56	11.80	12.56	24,221
16 Jul 21	12.40000 -0.10	12.52	12.32	12.50	8,381
15 Jul 21	12.50000 -0.12	12.82	12.50	12.82	6,104
14 Jul 21	12.62000 -0.06	12.62	12.48	12.50	4,306
13 Jul 21	12.68000 +0.24	12.72	12.44	12.44	6,597
12 Jul 21	12.44000 -0.46	13.00	12.36	12.78	10,101
09 Jul 21	12.90000 +0.42	13.18	12.62	12.80	25,331
08 Jul 21	12.48000 -0.86	13.30	12.00	13.30	69,812
07 Jul 21	13.34000 +0.06	13.50	13.02	13.20	17,446
06 Jul 21	13.28000 -0.20	13.64	13.08	13.40	29,456
05 Jul 21	13.48000 +0.60	13.70	12.74	12.74	27,367
02 Jul 21	12.88000 +0.12	12.94	12.54	12.76	10,150
01 Jul 21	12.76000 +0.00	12.96	12.72	12.72	9,234
30 Jun 21	12.76000 -0.38	13.16	12.72	13.08	26,376
29 Jun 21	13.14000 +0.54	13.30	12.18	12.70	36,639
28 Jun 21	12.60000 +0.20	12.60	12.22	12.52	20,556
25 Jun 21	12.40000 +0.38	12.40	12.00	12.10	11,193
24 Jun 21	12.02000 +0.12	12.12	11.78	12.00	27,706
23 Jun 21	11.90000 +0.16	12.10	11.72	11.80	18,630
22 Jun 21	11.74000 -0.36	12.20	11.72	12.00	32,250
21 Jun 21	12.10000 -0.02	12.24	11.70	12.02	28,534
18 Jun 21	12.12000 +0.02	12.24	12.08	12.20	7,804
17 Jun 21	12.10000 -0.14	12.26	12.10	12.10	44,009
16 Jun 21	12.24000 -0.02	12.40	12.12	12.34	21,531
15 Jun 21	12.26000 -0.36	13.06	12.26	12.76	41,174
14 Jun 21	12.62000 +0.20	12.74	12.34	12.34	13,696
11 Jun 21	12.42000 +0.30	12.60	12.14	12.14	23,147
10 Jun 21	12.12000 -0.22	12.50	12.10	12.50	17,986
09 Jun 21	12.34000 +0.22	12.60	12.12	12.12	35,542
08 Jun 21	12.12000 -0.42	12.54	12.06	12.34	55,034
07 Jun 21	12.54000 -0.76	13.28	12.30	13.22	93,443
04 Jun 21	13.30000 -0.50	14.06	13.30	14.06	42,465
03 Jun 21	13.80000 -0.32	14.20	13.72	14.08	33,235
02 Jun 21	14.12000 +0.08	14.60	13.96	13.98	36,057
01 Jun 21	14.04000 -0.72	14.78	13.68	14.66	52,427
31 May 21	14.76000 +0.72	14.76	14.06	14.06	28,737
28 May 21	14.04000 -0.42	14.48	14.04	14.30	28,271
27 May 21	14.46000 -0.04	14.80	14.28	14.36	35,298
26 May 21	14.50000 -0.20	14.80	14.30	14.80	21,205
25 May 21	14.70000 +0.76	14.86	14.10	14.32	63,935
24 May 21	13.94000 -0.56	14.70	13.76	14.50	38,068
21 May 21	14.50000 +0.84	15.00	13.66	13.66	162,564
20 May 21	13.66000 +0.54	13.80	13.00	13.00	59,411
19 May 21	13.12000 +0.02	13.28	12.82	13.10	25,912
18 May 21	13.10000 +0.16	13.16	12.76	12.96	24,269
17 May 21	12.94000 +0.04	13.28	12.88	13.20	38,138
14 May 21	12.90000 +0.52	13.00	12.30	12.30	23,033
13 May 21	12.38000 -0.26	12.80	12.14	12.80	36,411
12 May 21	12.64000 -0.48	13.80	12.64	13.36	82,640
11 May 21	13.12000 +0.72	13.36	12.48	12.48	147,505
10 May 21	12.40000 +0.40	12.46	11.82	11.84	50,376
07 May 21	12.00000 +0.00	12.00	11.82	12.00	8,282
06 May 21	12.00000 -0.02	12.04	11.84	12.04	8,416
05 May 21	12.02000 +0.36	12.08	11.80	11.82	12,569
04 May 21	11.66000 +0.00	11.76	11.58	11.76	19,650
03 May 21	11.66000 -0.10	11.80	11.60	11.80	25,876
30 Apr 21	11.76000 +0.12	11.80	11.62	11.66	8,083
29 Apr 21	11.64000 -0.24	12.16	11.62	12.00	36,725
28 Apr 21	11.88000 -0.14	12.24	11.64	12.20	27,830
27 Apr 21	12.02000 -0.14	12.34	11.94	12.34	21,892
26 Apr 21	12.16000 -0.34	12.50	12.16	12.50	21,151
23 Apr 21	12.50000 -0.06	13.08	12.42	12.62	46,877
22 Apr 21	12.56000 +0.52	12.58	12.22	12.22	26,169
21 Apr 21	12.04000 -0.04	12.16	11.96	12.00	11,677
20 Apr 21	12.08000 -0.48	12.68	11.96	12.58	44,130
19 Apr 21	12.56000 +0.56	12.58	12.00	12.00	30,247
16 Apr 21	12.00000 +0.00	12.16	11.92	12.00	20,064
15 Apr 21	12.00000 +0.42	12.18	11.58	11.70	34,628
14 Apr 21	11.58000 -0.14	12.24	11.54	11.70	57,849
13 Apr 21	11.72000 -0.08	12.00	11.72	12.00	26,594
12 Apr 21	11.80000 -0.04	12.38	11.72	11.92	51,745
09 Apr 21	11.84000 -0.28	12.36	11.54	12.30	116,107
08 Apr 21	12.12000 -0.30	12.58	12.12	12.46	52,937
07 Apr 21	12.42000 -0.02	12.72	12.40	12.60	83,140
06 Apr 21	12.44000 +1.10	12.60	11.64	11.76	156,522
01 Apr 21	11.34000 +0.24	11.66	11.10	11.26	42,171
31 Mar 21	11.10000 +0.10	11.40	10.95	10.95	56,383
30 Mar 21	11.00000 -0.15	11.15	10.55	11.10	118,527
29 Mar 21	11.15000 -0.20	11.35	11.10	11.35	30,874
26 Mar 21	11.35000 -0.05	11.45	11.15	11.35	102,776
25 Mar 21	11.40000 -0.55	11.50	10.70	11.25	299,553
24 Mar 21	11.95000 -0.45	12.20	11.85	12.15	29,349
23 Mar 21	12.40000 -0.05	12.45	12.15	12.40	11,558
22 Mar 21	12.45000 +0.15	12.65	12.00	12.35	35,988
19 Mar 21	12.30000 +0.05	12.55	12.05	12.30	35,996
18 Mar 21	12.25000 -0.50	12.80	12.20	12.75	58,060
17 Mar 21	12.75000 -0.10	13.00	12.70	12.75	21,462
16 Mar 21	12.85000 +0.00	12.95	12.70	12.80	25,043
15 Mar 21	12.85000 -0.65	13.65	12.60	13.50	84,148
12 Mar 21	13.50000 -0.40	13.90	13.25	13.90	47,980
11 Mar 21	13.90000 -0.35	14.20	13.80	14.20	53,293
10 Mar 21	14.25000 +0.75	14.55	13.10	13.20	236,786
09 Mar 21	13.50000 +1.75	13.50	11.75	11.75	186,195
08 Mar 21	11.75000 +0.10	11.95	11.65	11.65	36,805
05 Mar 21	11.65000 +0.00	11.70	11.50	11.50	61,673
04 Mar 21	11.65000 -0.35	11.95	11.50	11.85	75,614
03 Mar 21	12.00000 -0.20	13.05	11.75	12.20	178,735
02 Mar 21	12.20000 +0.05	12.70	11.95	12.10	66,588
01 Mar 21	12.15000 +0.35	12.35	11.70	11.70	58,028
26 Feb 21	11.80000 -0.50	12.25	11.75	11.85	44,188
25 Feb 21	12.30000 +0.00	12.40	11.70	12.40	57,440
24 Feb 21	12.30000 +1.35	12.35	10.75	10.80	145,988
23 Feb 21	10.95000 -0.80	11.75	10.80	11.65	133,204
22 Feb 21	11.75000 -0.45	12.80	11.40	12.65	171,884
19 Feb 21	12.20000 -0.30	12.50	11.75	12.25	75,537
18 Feb 21	12.50000 +0.30	12.50	11.65	12.40	113,596
17 Feb 21	12.20000 +1.20	12.80	11.25	11.60	323,418
16 Feb 21	11.00000 -0.35	11.90	10.35	11.45	212,049
15 Feb 21	11.35000 +0.55	11.50	10.35	10.80	226,616
12 Feb 21	10.80000 +0.98	11.45	9.78	9.98	416,577
11 Feb 21	9.82000 +1.12	9.86	8.84	8.94	252,843
10 Feb 21	8.70000 -0.48	9.84	8.60	9.54	546,105
09 Feb 21	9.18000 +1.24	9.20	7.98	8.02	387,128
08 Feb 21	7.94000 +0.18	8.00	7.64	7.76	64,301
05 Feb 21	7.76000 -0.22	8.00	7.76	7.94	40,962
04 Feb 21	7.98000 +0.20	8.02	7.76	7.92	33,173
03 Feb 21	7.78000 -0.26	8.10	7.78	8.10	39,784
02 Feb 21	8.04000 +0.32	8.14	7.90	7.90	63,829
01 Feb 21	7.72000 +0.38	7.74	7.36	7.40	48,764
29 Jan 21	7.34000 +0.00	7.36	7.14	7.24	22,269
28 Jan 21	7.34000 +0.20	7.42	7.04	7.08	52,692
27 Jan 21	7.14000 -0.12	7.24	7.04	7.20	60,299
26 Jan 21	7.26000 +0.14	7.34	7.04	7.04	41,345
25 Jan 21	7.12000 -0.28	7.34	6.86	7.34	168,700
22 Jan 21	7.40000 -0.26	7.76	7.12	7.76	100,683
21 Jan 21	7.66000 -0.60	8.34	7.52	8.30	138,441
20 Jan 21	8.26000 +0.56	8.30	7.76	7.78	111,225
19 Jan 21	7.70000 +0.28	7.84	7.40	7.48	118,224
18 Jan 21	7.42000 +0.06	7.50	7.26	7.36	32,611
15 Jan 21	7.36000 +0.28	7.68	7.12	7.36	162,902
14 Jan 21	7.08000 +0.06	7.10	6.94	6.98	20,353
13 Jan 21	7.02000 -0.08	7.10	6.82	7.10	36,361
12 Jan 21	7.10000 +0.10	7.10	6.96	7.10	18,318
11 Jan 21	7.00000 +0.00	7.30	7.00	7.06	76,590
08 Jan 21	7.00000 -0.06	7.06	6.94	7.04	70,248
07 Jan 21	7.06000 +0.10	7.26	6.86	6.96	61,663
06 Jan 21	6.96000 +0.06	6.96	6.70	6.88	31,896
05 Jan 21	6.90000 -0.14	6.96	6.66	6.94	40,402
04 Jan 21	7.04000 +0.14	7.06	6.74	7.00	43,235
31 Dec 20	6.90000 +0.12	6.90	6.64	6.74	18,668
30 Dec 20	6.78000 -0.02	6.84	6.52	6.84	35,180
29 Dec 20	6.80000 -0.20	7.00	6.76	7.00	21,660
28 Dec 20	7.00000 +0.10	7.00	6.88	6.92	29,292
24 Dec 20	6.90000 +0.16	6.92	6.68	6.74	14,647
23 Dec 20	6.74000 -0.16	6.90	6.66	6.78	37,187
22 Dec 20	6.90000 +0.14	6.94	6.68	6.86	37,795
21 Dec 20	6.76000 -0.32	6.92	6.26	6.74	131,561
18 Dec 20	7.08000 -0.22	7.46	6.94	7.26	48,088
17 Dec 20	7.30000 +0.10	7.38	7.22	7.30	36,343
16 Dec 20	7.20000 +0.10	7.32	7.12	7.20	17,959
15 Dec 20	7.10000 -0.24	7.38	7.00	7.36	56,497
14 Dec 20	7.34000 +0.54	7.44	6.70	6.78	99,098
11 Dec 20	6.80000 -0.20	7.12	6.60	7.12	74,191
10 Dec 20	7.00000 +0.02	7.30	6.82	7.00	59,822
09 Dec 20	6.98000 -0.28	7.42	6.86	7.36	76,757
08 Dec 20	7.26000 -0.10	7.46	6.90	7.46	75,547
07 Dec 20	7.36000 -0.44	7.90	7.12	7.90	85,322
04 Dec 20	7.80000 -0.30	8.12	7.74	8.10	43,560
03 Dec 20	8.10000 +0.00	8.20	8.04	8.20	15,169
02 Dec 20	8.10000 -0.02	8.18	8.02	8.12	43,052
01 Dec 20	8.12000 +0.18	8.12	7.60	7.92	117,463
30 Nov 20	7.94000 -0.42	8.30	7.76	8.30	108,747
27 Nov 20	8.36000 +0.02	8.54	8.20	8.50	67,983
26 Nov 20	8.34000 +0.54	8.42	7.76	7.76	111,283
25 Nov 20	7.80000 +0.30	8.28	7.60	8.20	186,163
24 Nov 20	7.50000 -0.24	7.88	7.46	7.88	55,289
23 Nov 20	7.74000 -0.10	8.00	7.50	7.84	71,844
20 Nov 20	7.84000 +0.50	8.16	7.42	7.42	203,076
19 Nov 20	7.34000 +0.60	7.34	6.78	6.86	90,230
18 Nov 20	6.74000 -0.06	6.88	6.68	6.88	24,609
17 Nov 20	6.80000 -0.16	7.00	6.50	7.00	115,158
16 Nov 20	6.96000 -0.02	7.16	6.84	7.06	41,228
13 Nov 20	6.98000 +0.38	7.10	6.60	6.60	58,287
12 Nov 20	6.60000 +0.10	6.76	6.50	6.58	39,688
11 Nov 20	6.50000 -0.04	6.70	6.50	6.54	28,745
10 Nov 20	6.54000 +0.24	6.54	6.18	6.20	64,141
09 Nov 20	6.30000 -0.44	7.00	6.24	6.80	110,773
06 Nov 20	6.74000 -0.44	7.42	6.74	7.20	72,735
05 Nov 20	7.18000 +0.36	7.30	6.76	6.86	97,697
04 Nov 20	6.82000 +0.22	6.84	6.54	6.54	33,823
03 Nov 20	6.60000 +0.12	6.90	6.34	6.66	45,003
02 Nov 20	6.48000 -0.14	7.04	6.42	7.04	62,100
30 Oct 20	6.62000 +0.52	7.30	6.10	6.10	135,886
29 Oct 20	6.10000 +0.20	6.34	5.80	5.80	111,657
28 Oct 20	5.90000 -1.10	6.78	5.82	6.74	203,634
27 Oct 20	7.00000 -0.20	7.48	6.30	6.80	113,682
26 Oct 20	7.20000 -0.66	7.76	7.00	7.76	132,690
23 Oct 20	7.86000 -0.18	8.04	7.66	8.04	58,958
22 Oct 20	8.04000 -0.12	8.26	7.58	8.20	83,998
21 Oct 20	8.16000 -0.74	8.68	8.06	8.56	114,828
20 Oct 20	8.90000 +0.72	8.94	8.18	8.38	34,329
19 Oct 20	8.18000 -0.04	8.50	8.08	8.26	22,113
16 Oct 20	8.22000 +0.20	8.30	7.90	8.06	57,958
15 Oct 20	8.02000 -0.38	8.24	7.52	7.86	157,291
14 Oct 20	8.40000 -0.10	8.70	7.74	8.48	62,702
13 Oct 20	8.50000 -0.46	9.32	8.24	9.00	174,327
12 Oct 20	8.96000 -0.02	9.16	8.80	8.90	61,110
09 Oct 20	8.98000 +0.80	9.34	7.58	8.24	215,049
08 Oct 20	8.18000 +0.30	8.18	7.68	7.98	31,271
07 Oct 20	7.88000 +0.08	7.96	7.66	7.72	17,400
06 Oct 20	7.80000 +0.30	7.80	7.50	7.52	21,849
05 Oct 20	7.50000 -0.38	8.04	7.50	7.92	49,070
02 Oct 20	7.88000 -0.30	8.08	7.54	8.02	33,735
01 Oct 20	8.18000 +0.00	8.26	7.82	8.20	38,966
30 Sep 20	8.18000 +0.74	8.22	7.20	7.48	74,468
29 Sep 20	7.44000 +0.18	7.46	6.80	7.30	71,254
28 Sep 20	7.26000 -0.12	7.72	7.02	7.42	87,477
25 Sep 20	7.38000 -0.42	7.84	6.54	7.80	172,257
24 Sep 20	7.80000 -0.78	8.46	7.50	8.32	125,593
23 Sep 20	8.58000 +0.20	8.70	8.22	8.36	51,988
22 Sep 20	8.38000 +0.26	8.46	8.06	8.08	27,576
21 Sep 20	8.12000 -0.54	8.80	7.86	8.72	192,289
18 Sep 20	8.66000 +0.08	8.70	8.44	8.58	34,098
17 Sep 20	8.58000 +0.10	8.64	8.08	8.34	50,598
16 Sep 20	8.48000 -0.02	8.82	8.22	8.62	132,572
15 Sep 20	8.50000 +0.12	8.78	8.40	8.46	158,848
14 Sep 20	8.38000 +0.58	8.38	7.86	7.98	103,879
11 Sep 20	7.80000 +0.24	7.82	7.54	7.60	37,347
10 Sep 20	7.56000 -0.22	7.92	7.32	7.82	50,337
09 Sep 20	7.78000 +0.72	7.80	7.22	7.24	188,506
08 Sep 20	7.06000 +0.16	7.32	6.98	7.12	58,970
07 Sep 20	6.90000 +0.34	7.06	6.78	6.78	19,535
04 Sep 20	6.56000 -0.06	7.04	5.96	6.60	70,658
03 Sep 20	6.62000 -0.48	7.66	6.62	7.12	101,230
02 Sep 20	7.10000 +0.66	7.10	6.44	6.50	74,368
01 Sep 20	6.44000 -0.16	6.58	6.40	6.56	13,017
31 Aug 20	6.60000 +0.14	6.70	6.40	6.40	24,042
28 Aug 20	6.46000 +0.10	6.46	6.28	6.40	19,704
27 Aug 20	6.36000 +0.10	6.36	6.24	6.24	14,359
26 Aug 20	6.26000 -0.12	6.44	6.26	6.38	13,044
25 Aug 20	6.38000 +0.04	6.60	6.30	6.42	16,771
24 Aug 20	6.34000 -0.08	6.64	6.30	6.40	23,492
21 Aug 20	6.42000 +0.16	6.42	6.24	6.28	16,998
20 Aug 20	6.26000 -0.04	6.38	6.26	6.28	6,969
19 Aug 20	6.30000 -0.06	6.38	6.14	6.38	25,840
18 Aug 20	6.36000 +0.14	6.36	5.84	6.22	43,837
17 Aug 20	6.22000 -0.18	6.50	6.22	6.38	16,480
14 Aug 20	6.40000 -0.50	6.84	6.22	6.78	38,150
13 Aug 20	6.90000 +0.44	6.92	6.34	6.46	73,663
12 Aug 20	6.46000 +0.56	6.48	5.90	5.90	66,476
11 Aug 20	5.90000 +0.06	6.04	5.82	5.86	24,858
10 Aug 20	5.84000 -0.02	5.96	5.84	5.86	7,348
07 Aug 20	5.86000 +0.12	5.94	5.76	5.78	8,699
06 Aug 20	5.74000 +0.04	5.80	5.68	5.70	9,207
05 Aug 20	5.70000 +0.00	5.86	5.64	5.76	11,434
04 Aug 20	5.70000 -0.18	5.98	5.64	5.98	10,256
03 Aug 20	5.88000 -0.06	6.04	5.88	6.02	17,444
31 Jul 20	5.94000 +0.22	6.12	5.62	5.76	38,137
30 Jul 20	5.72000 +0.10	5.72	5.60	5.60	16,651
29 Jul 20	5.62000 -0.14	5.80	5.52	5.70	20,159
28 Jul 20	5.76000 -0.26	6.04	5.60	6.00	44,011
27 Jul 20	6.02000 -0.08	6.20	6.02	6.10	31,956
24 Jul 20	6.10000 -0.08	6.30	6.04	6.18	51,722
23 Jul 20	6.18000 +0.16	6.20	6.00	6.14	33,778
22 Jul 20	6.02000 -0.30	6.32	5.92	6.32	33,536
21 Jul 20	6.32000 +0.14	6.46	6.18	6.32	31,933
20 Jul 20	6.18000 +0.00	6.66	5.88	6.06	102,687
17 Jul 20	6.18000 -0.28	6.40	5.84	6.38	118,585
16 Jul 20	6.46000 -0.54	7.04	6.30	7.04	104,149
15 Jul 20	7.00000 +0.10	7.16	6.90	6.92	39,262
14 Jul 20	6.90000 -0.24	7.16	6.72	7.12	46,611
13 Jul 20	7.14000 -0.20	7.36	7.10	7.26	32,526
10 Jul 20	7.34000 +0.06	7.96	7.22	7.46	118,273
09 Jul 20	7.28000 +0.52	8.00	7.00	7.18	268,987
08 Jul 20	6.76000 -0.08	6.86	6.50	6.70	43,469
07 Jul 20	6.84000 -0.06	6.90	6.60	6.88	35,910
06 Jul 20	6.90000 +0.14	7.20	6.66	7.20	47,374
03 Jul 20	6.76000 -0.32	7.14	6.46	7.14	97,046
02 Jul 20	7.08000 +0.68	7.16	6.52	6.76	117,340
01 Jul 20	6.40000 +0.38	6.56	5.60	5.98	253,657
30 Jun 20	6.02000 -0.42	6.46	5.78	6.36	165,258
29 Jun 20	6.44000 -0.38	6.58	6.14	6.50	112,676
26 Jun 20	6.82000 -0.10	7.22	6.26	7.22	144,622
25 Jun 20	6.92000 -0.62	8.00	6.84	7.68	220,385
24 Jun 20	7.54000 +0.82	7.56	6.08	6.72	233,959
23 Jun 20	6.72000 -1.28	8.26	6.68	8.16	309,100
22 Jun 20	8.00000 +1.14	8.46	6.96	7.00	280,572
19 Jun 20	6.86000 +0.92	7.00	5.98	5.98	286,910
18 Jun 20	5.94000 +0.95	6.34	5.44	5.72	413,200
17 Jun 20	4.99000 -0.05	5.38	4.97	5.04	47,149
16 Jun 20	5.04000 +0.04	5.14	4.84	5.14	44,606
15 Jun 20	5.00000 +0.26	5.28	4.51	4.65	89,724
12 Jun 20	4.74000 -0.26	5.60	4.64	4.96	206,983
11 Jun 20	5.00000 +0.36	5.66	4.45	4.55	304,349
10 Jun 20	4.64000 +0.68	4.82	3.68	3.95	226,876
09 Jun 20	3.96000 +0.12	4.08	3.71	3.95	75,568
08 Jun 20	3.84000 +0.14	3.94	3.51	3.63	63,093
05 Jun 20	3.70000 +0.01	3.92	3.49	3.77	118,740
04 Jun 20	3.69000 +0.30	3.86	3.19	3.40	161,719
03 Jun 20	3.39000 +0.24	3.51	3.00	3.20	140,033
02 Jun 20	3.15000 +0.31	3.16	2.91	2.94	78,686
01 Jun 20	2.84000 +0.15	2.86	2.65	2.72	18,051
29 May 20	2.69000 -0.13	2.76	2.59	2.76	48,733
28 May 20	2.82000 -0.04	2.94	2.60	2.86	78,440
27 May 20	2.86000 -0.28	3.20	2.83	3.14	85,986
26 May 20	3.14000 +0.00	3.19	2.91	3.17	58,844
25 May 20	3.14000 +0.17	3.32	2.77	2.97	159,482
22 May 20	2.97000 +0.22	2.99	2.70	2.77	77,579
21 May 20	2.75000 +0.11	2.78	2.57	2.57	59,492
20 May 20	2.64000 +0.20	2.65	2.35	2.35	43,984
19 May 20	2.44000 -0.01	2.54	2.37	2.46	24,468
18 May 20	2.45000 +0.33	2.49	2.13	2.17	37,885
15 May 20	2.12000 +0.05	2.20	2.09	2.10	11,194
14 May 20	2.07000 -0.08	2.21	2.06	2.21	25,805
13 May 20	2.15000 -0.21	2.43	2.04	2.34	93,245
12 May 20	2.36000 -0.10	2.54	2.35	2.47	34,100
11 May 20	2.46000 +0.01	2.55	2.45	2.50	12,929
08 May 20	2.45000 -0.13	2.66	2.38	2.60	51,124
07 May 20	2.58000 +0.12	2.61	2.25	2.50	88,023
06 May 20	2.46000 -0.10	2.65	2.41	2.65	34,237
05 May 20	2.56000 +0.01	2.82	2.56	2.63	125,835
04 May 20	2.55000 +0.15	2.70	2.22	2.29	192,480
30 Apr 20	2.40000 -0.35	3.20	2.28	3.00	609,416
29 Apr 20	2.75000 +1.10	2.75	2.03	2.08	1,022,419
28 Apr 20	1.65500 +0.00	1.71	1.62	1.65	23,042
27 Apr 20	1.65500 +0.00	1.75	1.61	1.70	34,885
24 Apr 20	1.65000 -0.04	1.73	1.65	1.70	22,197
23 Apr 20	1.69000 -0.06	1.78	1.68	1.75	19,460
22 Apr 20	1.75000 -0.04	1.83	1.67	1.83	38,442
21 Apr 20	1.79500 +0.14	1.97	1.70	1.88	156,863
20 Apr 20	1.65000 +0.08	1.68	1.56	1.65	51,133
17 Apr 20	1.57000 -0.01	1.69	1.56	1.61	19,145
16 Apr 20	1.58500 -0.12	1.80	1.57	1.78	40,311
15 Apr 20	1.70000 -0.30	1.89	1.67	1.88	189,630
14 Apr 20	2.00000 +0.41	2.00	1.61	1.64	226,737
09 Apr 20	1.58500 +0.06	1.68	1.46	1.53	91,608
08 Apr 20	1.53000 +0.10	1.53	1.40	1.48	42,528
07 Apr 20	1.43000 +0.01	1.54	1.36	1.48	82,416
06 Apr 20	1.41500 +0.13	1.56	1.30	1.36	125,363
03 Apr 20	1.28000 +0.00	1.32	1.28	1.28	2,111
02 Apr 20	1.28000 +0.01	1.32	1.24	1.28	12,266
01 Apr 20	1.27000 -0.12	1.32	1.23	1.25	23,725
31 Mar 20	1.39000 +0.11	1.50	1.28	1.28	129,293
30 Mar 20	1.28000 +0.01	1.32	1.18	1.26	15,837
27 Mar 20	1.27000 -0.04	1.34	1.25	1.26	17,598
26 Mar 20	1.31000 -0.01	1.31	1.20	1.29	16,104
25 Mar 20	1.32000 +0.03	1.41	1.26	1.40	58,663
24 Mar 20	1.29000 +0.14	1.34	1.17	1.17	36,561
23 Mar 20	1.15000 -0.03	1.20	1.05	1.15	23,408
20 Mar 20	1.18000 +0.08	1.28	1.15	1.15	40,675
19 Mar 20	1.10000 +0.01	1.17	1.10	1.10	17,601
18 Mar 20	1.09000 -0.03	1.20	1.07	1.12	29,701
17 Mar 20	1.12000 +0.08	1.16	0.97	0.98	69,600
16 Mar 20	1.04000 -0.22	1.07	0.94	1.05	69,401
13 Mar 20	1.26000 +0.04	1.30	1.15	1.25	43,611
12 Mar 20	1.22000 -0.12	1.34	1.10	1.27	92,516
11 Mar 20	1.34000 -0.02	1.48	1.34	1.37	13,755
10 Mar 20	1.36000 -0.01	1.48	1.36	1.36	42,698
09 Mar 20	1.37000 -0.19	1.54	1.25	1.31	118,126
06 Mar 20	1.56000 -0.12	1.67	1.47	1.63	102,129
05 Mar 20	1.68000 -0.09	1.77	1.67	1.77	44,437
04 Mar 20	1.77000 -0.03	1.84	1.75	1.79	30,543
03 Mar 20	1.80000 +0.06	1.85	1.76	1.85	51,137
02 Mar 20	1.74000 +0.03	1.83	1.64	1.75	19,607
28 Feb 20	1.71000 -0.04	1.75	1.62	1.69	82,245
27 Feb 20	1.75000 -0.09	1.85	1.71	1.84	40,332
26 Feb 20	1.84000 -0.03	1.95	1.80	1.81	81,100
25 Feb 20	1.87000 +0.15	2.02	1.70	1.70	269,294
24 Feb 20	1.72000 -0.22	1.90	1.58	1.90	196,638
21 Feb 20	1.94000 -0.03	2.00	1.94	2.00	13,388
20 Feb 20	1.97000 +0.06	2.00	1.90	1.90	49,582
19 Feb 20	1.91000 -0.07	1.98	1.90	1.95	23,082
18 Feb 20	1.98000 -0.02	2.00	1.93	1.99	20,467
17 Feb 20	2.00000 -0.06	2.08	1.93	2.04	56,279
14 Feb 20	2.06000 -0.02	2.08	2.00	2.00	27,214
13 Feb 20	2.08000 -0.04	2.12	1.97	2.12	104,163
12 Feb 20	2.12000 -0.02	2.16	2.06	2.14	98,797
11 Feb 20	2.14000 +0.16	2.16	1.92	2.04	190,718
10 Feb 20	1.98000 +0.10	2.04	1.89	1.89	133,437
07 Feb 20	1.88000 -0.01	1.90	1.85	1.89	25,006
06 Feb 20	1.89000 +0.03	1.91	1.86	1.87	31,670
05 Feb 20	1.86000 -0.06	1.95	1.86	1.92	65,380
04 Feb 20	1.92000 +0.07	1.97	1.84	1.85	66,223
03 Feb 20	1.85000 +0.05	1.91	1.75	1.85	83,166
31 Jan 20	1.80000 -0.01	1.92	1.76	1.87	167,776
30 Jan 20	1.81000 -0.14	2.18	1.80	1.90	346,763
29 Jan 20	1.95000 +0.10	1.97	1.81	1.84	208,546
28 Jan 20	1.85000 +0.03	1.91	1.79	1.82	65,961
27 Jan 20	1.82000 -0.14	1.95	1.80	1.95	119,056
24 Jan 20	1.96000 +0.21	1.99	1.79	1.79	227,329
23 Jan 20	1.75000 +0.01	1.96	1.71	1.74	153,225
22 Jan 20	1.74000 +0.08	1.78	1.66	1.66	49,806
21 Jan 20	1.66000 -0.07	1.76	1.64	1.74	166,829
20 Jan 20	1.73000 -0.07	1.85	1.72	1.84	78,988
17 Jan 20	1.80000 -0.04	1.87	1.79	1.85	21,636
16 Jan 20	1.84000 +0.01	1.85	1.80	1.82	34,467
15 Jan 20	1.83000 -0.07	1.91	1.82	1.91	59,619
14 Jan 20	1.90000 +0.11	1.99	1.86	1.92	136,490
13 Jan 20	1.79000 -0.01	1.89	1.78	1.80	36,110
10 Jan 20	1.80000 -0.02	1.85	1.76	1.85	37,726
09 Jan 20	1.82000 -0.07	1.88	1.79	1.85	38,928
08 Jan 20	1.89000 +0.03	1.89	1.78	1.85	25,049
07 Jan 20	1.86000 +0.04	1.89	1.72	1.86	71,340
06 Jan 20	1.82000 -0.13	1.95	1.82	1.92	66,590
03 Jan 20	1.95000 -0.01	2.00	1.90	2.00	28,661
02 Jan 20	1.96000 -0.01	2.02	1.95	2.00	51,302
31 Dec 19	1.97000 -0.01	2.00	1.94	1.97	21,802
30 Dec 19	1.98000 +0.01	2.06	1.93	1.95	59,177
27 Dec 19	1.97000 +0.01	2.00	1.89	1.92	64,268
24 Dec 19	1.96000 +0.06	2.02	1.88	1.91	51,912
23 Dec 19	1.90000 -0.10	2.06	1.86	2.06	82,118
20 Dec 19	2.00000 +0.01	2.14	1.93	1.99	124,756
19 Dec 19	1.99000 -0.09	2.56	1.99	2.46	340,129
18 Dec 19	2.08000 +0.21	2.08	1.86	1.88	251,429
17 Dec 19	1.87000 +0.02	1.87	1.80	1.85	13,234
16 Dec 19	1.85000 +0.09	1.88	1.77	1.77	40,995
13 Dec 19	1.76000 -0.07	1.86	1.75	1.86	43,411
12 Dec 19	1.83000 +0.01	1.91	1.72	1.87	122,465
11 Dec 19	1.82000 +0.22	2.20	1.77	1.83	533,832
10 Dec 19	1.60000 +0.00	1.62	1.55	1.60	11,760
09 Dec 19	1.60000 -0.04	1.68	1.57	1.64	25,472
06 Dec 19	1.64000 -0.15	1.78	1.59	1.78	97,694
05 Dec 19	1.79000 -0.05	1.83	1.73	1.81	30,280
04 Dec 19	1.84000 +0.20	1.84	1.63	1.64	90,589
03 Dec 19	1.64000 +0.03	1.68	1.56	1.60	28,157
02 Dec 19	1.61000 -0.09	1.68	1.60	1.68	40,381
29 Nov 19	1.70000 -0.04	1.81	1.68	1.75	71,489
28 Nov 19	1.74000 +0.01	1.81	1.67	1.76	34,397
27 Nov 19	1.73000 +0.00	1.85	1.67	1.76	73,457
26 Nov 19	1.73000 +0.10	1.78	1.64	1.64	69,683
25 Nov 19	1.63000 +0.05	1.63	1.55	1.62	27,454
22 Nov 19	1.58000 -0.05	1.64	1.55	1.63	22,118
21 Nov 19	1.63000 +0.05	1.70	1.53	1.57	22,780
20 Nov 19	1.58000 -0.01	1.59	1.52	1.59	15,780
19 Nov 19	1.59000 -0.04	1.66	1.55	1.60	34,168
18 Nov 19	1.63000 -0.02	1.68	1.61	1.67	17,573
15 Nov 19	1.65000 -0.04	1.71	1.63	1.70	34,269
14 Nov 19	1.69000 -0.02	1.78	1.66	1.78	84,388
13 Nov 19	1.71000 +0.06	1.76	1.67	1.67	69,609
12 Nov 19	1.65000 -0.05	1.74	1.59	1.68	87,083
11 Nov 19	1.70000 -0.05	1.78	1.63	1.78	82,116
08 Nov 19	1.75000 -0.16	1.94	1.72	1.91	80,704
07 Nov 19	1.91000 -0.08	2.00	1.90	1.93	31,944
06 Nov 19	1.99000 +0.04	2.02	1.88	1.95	60,474
05 Nov 19	1.95000 -0.05	2.08	1.90	2.04	47,068
04 Nov 19	2.00000 +0.16	2.06	1.70	1.88	113,896
01 Nov 19	1.84000 -0.16	2.10	1.80	2.00	114,179
31 Oct 19	2.00000 +0.32	2.22	1.57	1.68	305,511
30 Oct 19	1.68000 +0.20	1.70	1.37	1.42	141,073
29 Oct 19	1.48000 -0.02	1.56	1.43	1.56	27,784
28 Oct 19	1.50000 -0.12	1.62	1.48	1.62	54,874
25 Oct 19	1.62000 -0.06	1.69	1.60	1.69	32,326
24 Oct 19	1.68000 -0.02	1.71	1.68	1.71	11,115
23 Oct 19	1.70000 +0.00	1.73	1.70	1.70	3,740
22 Oct 19	1.70000 +0.00	1.77	1.69	1.71	26,664
21 Oct 19	1.70000 -0.03	1.77	1.66	1.74	36,470
18 Oct 19	1.73000 -0.06	1.78	1.66	1.71	62,667
17 Oct 19	1.79000 +0.09	1.80	1.70	1.70	23,553
16 Oct 19	1.70000 +0.01	1.79	1.70	1.71	15,715
15 Oct 19	1.69000 -0.02	1.93	1.66	1.77	133,009
14 Oct 19	1.71000 -0.07	1.78	1.65	1.77	43,328
11 Oct 19	1.78000 +0.14	1.79	1.60	1.63	45,305
10 Oct 19	1.64000 +0.07	1.68	1.45	1.53	68,572
09 Oct 19	1.57000 +0.22	1.62	1.53	1.62	77,921
08 Oct 19	1.35000 -0.18	1.54	1.32	1.53	106,815
07 Oct 19	1.53000 -0.13	1.66	1.49	1.61	97,577
04 Oct 19	1.66000 -0.26	1.92	1.63	1.89	176,874
03 Oct 19	1.92000 +0.08	1.94	1.77	1.84	33,904
02 Oct 19	1.84000 -0.12	1.96	1.80	1.92	63,918
01 Oct 19	1.96000 -0.08	2.04	1.90	1.97	93,221
30 Sep 19	2.04000 +0.04	2.10	1.98	2.00	50,186
27 Sep 19	2.00000 +0.02	2.12	1.93	2.04	85,955
26 Sep 19	1.98000 +0.05	2.04	1.90	1.93	38,129
25 Sep 19	1.93000 -0.11	2.12	1.92	2.10	71,952
24 Sep 19	2.04000 +0.09	2.12	2.00	2.08	69,689
23 Sep 19	1.95000 +0.13	2.08	1.82	1.82	93,691
20 Sep 19	1.82000 -0.03	1.94	1.82	1.86	32,780
19 Sep 19	1.85000 +0.03	1.94	1.79	1.83	34,513
18 Sep 19	1.82000 -0.14	2.08	1.80	1.95	77,528
17 Sep 19	1.96000 +0.24	1.96	1.76	1.79	90,060
16 Sep 19	1.72000 -0.28	2.04	1.72	1.95	134,803
13 Sep 19	2.00000 -0.08	2.16	1.95	2.16	80,692
12 Sep 19	2.08000 -0.18	2.30	2.02	2.26	214,845
11 Sep 19	2.26000 +0.18	2.50	2.14	2.14	355,987
10 Sep 19	2.08000 +0.23	2.12	1.74	1.93	195,060
09 Sep 19	1.85000 +0.20	2.20	1.65	1.66	494,216
06 Sep 19	1.65000 -0.05	1.80	1.61	1.74	91,034
05 Sep 19	1.70000 +0.00	1.74	1.65	1.70	57,169
04 Sep 19	1.70000 -0.04	2.00	1.63	1.82	178,822
03 Sep 19	1.74000 -0.21	1.92	1.65	1.85	235,725
02 Sep 19	1.95000 +0.25	2.30	1.73	1.77	559,749
30 Aug 19	1.70000 +0.37	1.82	1.32	1.40	207,372
29 Aug 19	1.33000 +0.03	1.44	1.20	1.24	101,684
28 Aug 19	1.30000 +0.12	1.31	1.04	1.15	107,627
27 Aug 19	1.18000 +0.16	1.33	1.00	1.02	134,051
26 Aug 19	1.02000 +0.02	1.04	1.00	1.04	2,631
23 Aug 19	1.00000 -0.01	1.04	1.00	1.01	2,051
22 Aug 19	1.01000 -0.04	1.05	1.00	1.04	5,001
21 Aug 19	1.05000 +0.00	1.05	0.98	1.02	4,101
20 Aug 19	1.05000 +0.05	1.05	1.00	1.00	3,156
19 Aug 19	1.00000 +0.06	1.04	0.94	0.94	12,776
16 Aug 19	0.94000 +0.01	0.94	0.93	0.94	1,201
15 Aug 19	0.93000 -0.02	0.95	0.93	0.95	10,532
14 Aug 19	0.95000 -0.03	0.99	0.95	0.99	15,206
13 Aug 19	0.98000 -0.05	1.03	0.96	1.02	3,661
12 Aug 19	1.03000 -0.02	1.06	1.03	1.06	1,471
09 Aug 19	1.05000 +0.01	1.06	1.03	1.04	6,926
08 Aug 19	1.04000 -0.02	1.06	1.04	1.05	2,401
07 Aug 19	1.06000 +0.01	1.06	1.04	1.04	2,974
06 Aug 19	1.05000 +0.01	1.05	1.01	1.01	4,921
05 Aug 19	1.04000 +0.02	1.04	0.98	1.01	6,522
02 Aug 19	1.02000 -0.01	1.02	0.95	1.02	22,419
01 Aug 19	1.03000 +0.01	1.03	0.98	1.02	4,182
31 Jul 19	1.02000 -0.01	1.10	0.97	1.04	16,736
30 Jul 19	1.03000 +0.00	1.06	0.93	1.03	37,127
29 Jul 19	1.03000 -0.06	1.07	1.03	1.06	25,905
26 Jul 19	1.09000 -0.07	1.15	1.05	1.15	51,992
25 Jul 19	1.16000 +0.06	1.16	1.08	1.08	4,267
24 Jul 19	1.10000 -0.05	1.15	1.05	1.10	15,569
23 Jul 19	1.15000 +0.01	1.15	1.15	1.15	1,061
22 Jul 19	1.14000 -0.11	1.21	1.09	1.21	29,732
19 Jul 19	1.25000 +0.00	1.25	1.21	1.24	1,352
18 Jul 19	1.25000 +0.01	1.25	1.25	1.25	9
17 Jul 19	1.24000 +0.00	1.27	1.22	1.23	5,551
16 Jul 19	1.24000 +0.01	1.27	1.18	1.23	8,411
15 Jul 19	1.23000 +0.03	1.24	1.16	1.21	7,982
12 Jul 19	1.20000 +0.07	1.30	1.16	1.22	35,502
11 Jul 19	1.13000 +0.00	1.13	1.13	1.13	1
10 Jul 19	1.13000 +0.01	1.14	1.13	1.14	2,642
09 Jul 19	1.12000 -0.04	1.17	1.11	1.16	6,201
08 Jul 19	1.16000 +0.04	1.17	1.14	1.14	2,301
05 Jul 19	1.12000 +0.00	1.16	1.12	1.15	9,302
04 Jul 19	1.12000 +0.00	1.20	1.12	1.14	11,034
03 Jul 19	1.12000 -0.06	1.19	1.12	1.18	4,375
02 Jul 19	1.18000 +0.02	1.18	1.11	1.16	3,795
01 Jul 19	1.16000 +0.00	1.20	1.11	1.18	10,211
28 Jun 19	1.16000 -0.10	1.30	1.05	1.26	53,785
27 Jun 19	1.26000 -0.04	1.26	1.24	1.25	11,065
26 Jun 19	1.30000 +0.15	1.30	1.13	1.15	48,012
25 Jun 19	1.15000 -0.01	1.16	1.11	1.16	1,551
24 Jun 19	1.16000 -0.01	1.17	1.16	1.16	801
21 Jun 19	1.17000 -0.03	1.19	1.11	1.19	12,171
20 Jun 19	1.20000 -0.02	1.24	1.17	1.24	16,393
19 Jun 19	1.22000 +0.07	1.25	1.15	1.15	11,418
18 Jun 19	1.15000 -0.02	1.26	1.10	1.17	37,242
17 Jun 19	1.17000 -0.03	1.23	1.15	1.21	11,764
14 Jun 19	1.20000 +0.00	1.25	1.20	1.20	10,706
13 Jun 19	1.20000 -0.02	1.27	1.15	1.22	11,068
12 Jun 19	1.22000 -0.04	1.26	1.19	1.26	12,275
11 Jun 19	1.26000 -0.04	1.30	1.20	1.23	8,127
10 Jun 19	1.30000 +0.09	1.30	1.23	1.28	6,479
07 Jun 19	1.21000 +0.03	1.25	1.18	1.18	3,427
06 Jun 19	1.18000 -0.14	1.31	1.14	1.31	41,339
05 Jun 19	1.32000 -0.06	1.33	1.25	1.32	15,077
04 Jun 19	1.38000 -0.01	1.39	1.33	1.39	17,163
03 Jun 19	1.39000 +0.03	1.39	1.26	1.38	9,973
31 May 19	1.36000 -0.02	1.46	1.25	1.46	43,173
30 May 19	1.38000 +0.03	1.49	1.38	1.38	30,855
29 May 19	1.35000 +0.09	1.40	1.25	1.25	82,319
28 May 19	1.26000 +0.23	1.33	1.01	1.03	158,774
27 May 19	1.03000 -0.12	1.14	1.03	1.14	45,107
24 May 19	1.15000 +0.01	1.18	1.07	1.18	39,749
23 May 19	1.14000 -0.06	1.23	1.10	1.20	60,126
22 May 19	1.20000 -0.05	1.25	1.15	1.23	82,804
21 May 19	1.25000 -0.33	1.58	1.25	1.58	116,671
20 May 19	1.58000 -0.04	1.70	1.58	1.70	12,317
17 May 19	1.62000 -0.05	1.79	1.62	1.79	19,975
16 May 19	1.67000 +0.13	1.79	1.56	1.58	80,234
15 May 19	1.54000 -0.06	1.64	1.54	1.64	5,899
14 May 19	1.60000 +0.02	1.60	1.53	1.58	8,735
13 May 19	1.58000 -0.09	1.70	1.56	1.70	7,117
10 May 19	1.67000 -0.02	1.79	1.65	1.69	7,700
09 May 19	1.69000 +0.00	1.71	1.69	1.71	426
08 May 19	1.69000 -0.01	1.70	1.59	1.70	6,576
07 May 19	1.70000 +0.00	1.70	1.60	1.70	1,652
06 May 19	1.70000 +0.03	1.83	1.60	1.60	10,144
03 May 19	1.67000 +0.05	1.73	1.60	1.62	353
02 May 19	1.62000 -0.05	1.83	1.55	1.83	5,208
30 Apr 19	1.67000 +0.01	1.70	1.66	1.66	23,404
29 Apr 19	1.66000 -0.02	1.70	1.65	1.68	16,418
26 Apr 19	1.68000 -0.04	1.71	1.68	1.69	6,492
25 Apr 19	1.72000 +0.04	1.83	1.69	1.83	8,340
24 Apr 19	1.68000 -0.07	1.80	1.68	1.75	10,580
23 Apr 19	1.75000 +0.00	1.79	1.70	1.79	3,895
18 Apr 19	1.75000 -0.01	1.83	1.69	1.76	7,508
17 Apr 19	1.76000 -0.04	1.85	1.70	1.80	9,003
16 Apr 19	1.80000 -0.07	1.98	1.80	1.98	11,560
15 Apr 19	1.87000 -0.07	2.00	1.87	1.96	36,229
12 Apr 19	1.94000 -0.08	2.14	1.87	2.10	49,680
11 Apr 19	2.02000 +0.12	2.08	1.85	1.90	28,734
10 Apr 19	1.90000 -0.12	2.16	1.90	2.14	40,722
09 Apr 19	2.02000 +0.02	2.30	2.00	2.18	102,326
08 Apr 19	2.00000 +0.46	2.18	1.90	2.00	107,766
05 Apr 19	1.54000 +0.20	1.70	1.37	1.37	44,254
04 Apr 19	1.34000 +0.18	1.39	1.21	1.30	26,972
03 Apr 19	1.16000 -0.12	1.28	1.16	1.20	20,715
02 Apr 19	1.28000 -0.08	1.38	1.23	1.38	16,584
01 Apr 19	1.36000 -0.14	1.44	1.36	1.36	21,760
29 Mar 19	1.50000 +0.07	1.50	1.38	1.43	13,393
28 Mar 19	1.43000 -0.07	1.50	1.38	1.50	21,907
27 Mar 19	1.50000 -0.01	1.51	1.38	1.51	2,223
26 Mar 19	1.51500 +0.00	1.51	1.51	1.51	1
25 Mar 19	1.51500 +0.00	1.51	1.51	1.51	1
22 Mar 19	1.51500 +0.00	1.51	1.51	1.51	1
21 Mar 19	1.51500 +0.05	1.51	1.51	1.51	101
20 Mar 19	1.46500 -0.06	1.53	1.47	1.53	151
19 Mar 19	1.53000 +0.00	1.53	1.47	1.53	751
18 Mar 19	1.53500 +0.07	1.53	1.46	1.46	1,001
15 Mar 19	1.46000 -0.07	1.53	1.46	1.53	1,468
14 Mar 19	1.53500 +0.07	1.53	1.47	1.47	35
13 Mar 19	1.46500 -0.01	1.48	1.47	1.48	2
12 Mar 19	1.47500 +0.00	1.48	1.48	1.48	404
11 Mar 19	1.47500 +0.02	1.48	1.46	1.46	130
08 Mar 19	1.45500 +0.00	1.46	1.46	1.46	1
07 Mar 19	1.45500 +0.00	1.46	1.46	1.46	1
06 Mar 19	1.45000 -0.04	1.52	1.45	1.50	3,604
05 Mar 19	1.49500 +0.00	1.50	1.50	1.50	1
04 Mar 19	1.50000 +0.01	1.50	1.45	1.49	1,756
01 Mar 19	1.48500 +0.02	1.50	1.38	1.47	4,781
28 Feb 19	1.46500 +0.00	1.47	1.39	1.47	2,984
27 Feb 19	1.46500 +0.00	1.54	1.47	1.47	2,101
26 Feb 19	1.47000 -0.02	1.48	1.38	1.48	375
25 Feb 19	1.49500 +0.00	1.50	1.50	1.50	1
22 Feb 19	1.50000 +0.00	1.50	1.42	1.50	2,851
21 Feb 19	1.50000 +0.00	1.50	1.50	1.50	1
20 Feb 19	1.50000 -0.12	1.60	1.40	1.60	1,792
19 Feb 19	1.62000 -0.01	1.62	1.62	1.62	1
18 Feb 19	1.63000 -0.03	1.76	1.59	1.76	3,375
15 Feb 19	1.66000 -0.14	1.80	1.66	1.80	6,240
14 Feb 19	1.80000 -0.15	2.00	1.80	1.95	7,533
13 Feb 19	1.95000 +0.18	1.95	1.79	1.80	1,947
12 Feb 19	1.77000 +0.22	1.77	1.50	1.50	5,580
11 Feb 19	1.55000 +0.19	1.60	1.54	1.57	5,497
08 Feb 19	1.35500 +0.06	1.43	1.35	1.40	6,216
07 Feb 19	1.30000 -0.09	1.39	1.30	1.39	38
06 Feb 19	1.39000 +0.09	1.39	1.30	1.30	275
05 Feb 19	1.30000 -0.25	1.50	1.30	1.39	4,503
04 Feb 19	1.55000 -0.03	1.55	1.50	1.50	1,083
01 Feb 19	1.58000 +0.15	1.58	1.44	1.44	3,466
31 Jan 19	1.43000 +0.19	1.49	1.40	1.40	766
30 Jan 19	1.24000 +0.09	1.24	1.00	1.15	2,226
29 Jan 19	1.15000 -0.01	1.16	1.15	1.16	101
28 Jan 19	1.16000 -0.03	1.19	1.16	1.19	52
25 Jan 19	1.19000 -0.03	1.23	1.19	1.23	350
24 Jan 19	1.22500 +0.01	1.26	1.15	1.21	5,020
23 Jan 19	1.21000 -0.05	1.26	1.01	1.26	586
22 Jan 19	1.26500 +0.12	1.26	1.15	1.15	609
21 Jan 19	1.15000 +0.00	1.15	1.15	1.15	1
18 Jan 19	1.15000 -0.06	1.26	1.10	1.21	1,947
17 Jan 19	1.21000 -0.01	1.34	1.15	1.23	1,256
16 Jan 19	1.22500 +0.00	1.23	1.23	1.23	1
15 Jan 19	1.23000 -0.06	1.29	1.16	1.29	2,125
14 Jan 19	1.29500 -0.15	1.45	1.20	1.45	1,370
11 Jan 19	1.44500 +0.07	1.45	1.45	1.45	763
10 Jan 19	1.38000 +0.06	1.50	1.31	1.45	10,860
09 Jan 19	1.32000 +0.22	1.32	1.20	1.20	2,622
08 Jan 19	1.10000 +0.02	1.10	1.05	1.08	1,421
07 Jan 19	1.08000 +0.08	1.08	1.00	1.00	5,425
04 Jan 19	1.00000 +0.00	1.00	1.00	1.00	1
03 Jan 19	1.00000 +0.00	1.00	0.90	1.00	160
02 Jan 19	1.00000 +0.01	1.00	0.99	0.99	221
31 Dec 18	0.98800 -0.01	1.00	0.99	1.00	502
28 Dec 18	0.99800 +0.00	1.00	0.90	1.00	156
27 Dec 18	0.99800 -0.20	1.20	1.00	1.20	5,284
24 Dec 18	1.20000 -0.10	1.29	1.20	1.29	1,518
21 Dec 18	1.30000 -0.10	1.40	1.27	1.40	1,014
20 Dec 18	1.40000 -0.06	1.40	1.40	1.40	511
19 Dec 18	1.45500 +0.06	1.46	1.39	1.39	4,001
18 Dec 18	1.39500 +0.00	1.39	1.39	1.39	681
17 Dec 18	1.39000 -0.05	1.43	1.39	1.43	1,851
14 Dec 18	1.44000 -0.13	1.58	1.42	1.58	8,006
13 Dec 18	1.57500 +0.00	1.58	1.58	1.58	1
12 Dec 18	1.58000 -0.05	1.59	1.46	1.59	1,607
11 Dec 18	1.63000 +0.02	1.63	1.55	1.59	6,151
10 Dec 18	1.61000 -0.10	1.73	1.60	1.73	6,860
07 Dec 18	1.71000 -0.04	1.82	1.71	1.75	69,886
06 Dec 18	1.75000 -0.11	1.86	1.75	1.86	283
05 Dec 18	1.86000 -0.34	2.07	1.80	2.07	2,739
04 Dec 18	2.20000 -0.24	2.20	2.20	2.20	59,051
03 Dec 18	2.44000 -0.01	2.44	2.25	2.44	661
30 Nov 18	2.45000 +0.06	2.45	2.33	2.39	1,655
29 Nov 18	2.39000 +0.00	2.39	2.39	2.39	267
28 Nov 18	2.39000 -0.01	2.40	2.25	2.40	2,451
27 Nov 18	2.40000 -0.04	2.40	2.40	2.40	151
26 Nov 18	2.44000 -0.12	2.56	2.31	2.56	3,101
23 Nov 18	2.56000 +0.00	2.56	2.55	2.55	2,001
22 Nov 18	2.56000 +0.02	2.56	2.51	2.51	359
21 Nov 18	2.54000 -0.02	2.60	2.45	2.55	7,775
20 Nov 18	2.56000 +0.16	2.56	2.39	2.39	1,291
19 Nov 18	2.40000 +0.00	2.40	2.40	2.40	801
16 Nov 18	2.40000 +0.03	2.40	2.26	2.36	1,376
15 Nov 18	2.37000 +0.22	2.37	2.16	2.16	4,261
14 Nov 18	2.15000 +0.04	2.15	2.15	2.15	51
13 Nov 18	2.11000 +0.00	2.11	2.10	2.10	98
12 Nov 18	2.11000 -0.04	2.15	2.11	2.15	137
09 Nov 18	2.15000 +0.00	2.15	2.10	2.15	106
08 Nov 18	2.15000 +0.05	2.15	2.10	2.10	573
07 Nov 18	2.10000 -0.06	2.10	2.10	2.10	10,083
06 Nov 18	2.16000 +0.00	2.16	2.16	2.16	894
05 Nov 18	2.16000 +0.01	2.16	2.16	2.16	15,001
02 Nov 18	2.15000 -0.08	2.21	2.15	2.21	855
01 Nov 18	2.23000 -0.02	2.35	2.23	2.25	1,021
31 Oct 18	2.25000 -0.15	2.40	2.21	2.26	1,285
30 Oct 18	2.40000 +0.00	2.41	2.40	2.41	51
29 Oct 18	2.40000 +0.00	2.40	2.40	2.40	201
26 Oct 18	2.40000 -0.10	2.51	2.40	2.51	2,071
25 Oct 18	2.50000 -0.05	2.50	2.50	2.50	459
24 Oct 18	2.55000 +0.00	2.55	2.55	2.55	1,396
23 Oct 18	2.55000 -0.05	2.59	2.50	2.59	3,141
22 Oct 18	2.60000 +0.00	2.61	2.51	2.61	2,667
19 Oct 18	2.60000 +0.00	2.79	2.60	2.60	453
18 Oct 18	2.60000 -0.48	3.05	2.60	3.05	4,464
17 Oct 18	3.08000 -0.32	3.39	3.08	3.39	2,179
16 Oct 18	3.40000 +0.00	3.40	3.27	3.40	7,824
15 Oct 18	3.40000 +0.02	3.40	3.40	3.40	61
12 Oct 18	3.38000 -0.15	3.53	3.27	3.53	1,148
11 Oct 18	3.53000 -0.07	3.60	3.45	3.60	1,427
10 Oct 18	3.60000 +0.00	3.60	3.60	3.60	1
09 Oct 18	3.60000 -0.25	3.88	3.59	3.85	16,175
08 Oct 18	3.85000 -0.04	3.88	3.66	3.88	1,116
05 Oct 18	3.89000 +0.09	3.89	3.63	3.79	401
04 Oct 18	3.80000 -0.15	3.93	3.71	3.93	1,066
03 Oct 18	3.95000 +0.01	3.95	3.94	3.94	1,001
02 Oct 18	3.94000 -0.01	3.94	3.94	3.94	1
01 Oct 18	3.95000 +0.01	3.95	3.63	3.94	1,909
28 Sep 18	3.94000 +0.00	3.94	3.94	3.94	1
27 Sep 18	3.94000 -0.01	3.95	3.83	3.94	251
26 Sep 18	3.95000 -0.02	3.95	3.84	3.84	101
25 Sep 18	3.97000 -0.02	3.98	3.76	3.98	761
24 Sep 18	3.99000 +0.28	4.00	3.70	3.70	2,501
21 Sep 18	3.71000 -0.48	4.16	3.71	4.16	5,865
20 Sep 18	4.19000 -0.02	4.30	3.86	4.20	2,880
19 Sep 18	4.21000 -0.91	5.10	4.21	5.10	3,302
18 Sep 18	5.12000 +0.02	5.12	5.12	5.12	1
17 Sep 18	5.10000 -0.02	5.12	5.10	5.12	51
14 Sep 18	5.12000 +0.02	5.12	5.12	5.12	1
13 Sep 18	5.10000 -0.02	5.38	5.10	5.12	431
12 Sep 18	5.12000 +0.02	5.12	5.12	5.12	347
11 Sep 18	5.10000 -0.52	5.70	5.10	5.62	1,361
10 Sep 18	5.62000 -0.08	5.70	5.62	5.70	51
07 Sep 18	5.70000 -0.28	5.96	5.70	5.96	50
06 Sep 18	5.98000 +0.18	5.98	5.80	5.80	1,501
05 Sep 18	5.80000 -0.20	5.98	5.64	5.98	1,491
04 Sep 18	6.00000 +0.06	6.00	5.50	5.94	2,964
03 Sep 18	5.94000 -0.26	6.08	5.94	6.08	121
31 Aug 18	6.20000 +0.22	6.30	5.96	5.96	3,698
30 Aug 18	5.98000 +0.46	5.98	5.52	5.52	1,986
29 Aug 18	5.52000 +0.00	5.52	5.52	5.52	1
28 Aug 18	5.52000 +0.00	5.52	5.52	5.52	271
27 Aug 18	5.52000 +0.00	5.52	5.52	5.52	131
24 Aug 18	5.52000 -0.14	5.66	5.52	5.66	101
23 Aug 18	5.66000 +0.18	5.66	5.48	5.48	999
22 Aug 18	5.48000 +0.00	5.48	5.48	5.48	1
21 Aug 18	5.48000 +0.20	5.48	5.04	5.28	2,952
20 Aug 18	5.28000 -0.04	5.28	5.28	5.28	1
17 Aug 18	5.32000 +0.02	5.32	5.32	5.32	1
16 Aug 18	5.30000 +0.00	5.32	5.30	5.32	215
15 Aug 18	5.30000 +0.00	5.30	5.30	5.30	191
14 Aug 18	5.30000 -0.26	5.54	5.30	5.54	251
13 Aug 18	5.56000 +0.34	5.56	5.32	5.32	7
10 Aug 18	5.22000 -0.28	5.50	5.22	5.48	972
09 Aug 18	5.50000 +0.10	5.50	5.50	5.50	501
08 Aug 18	5.40000 +0.00	5.40	5.40	5.40	1
07 Aug 18	5.40000 -0.26	5.70	5.30	5.68	1,885
06 Aug 18	5.66000 -0.10	5.90	5.66	5.76	845
03 Aug 18	5.76000 -0.02	5.78	5.76	5.78	501
02 Aug 18	5.78000 +0.08	5.86	5.70	5.70	2,170
01 Aug 18	5.70000 -0.06	5.76	5.60	5.76	2,751
31 Jul 18	5.76000 +1.10	5.90	4.52	4.52	13,686
30 Jul 18	4.66000 +0.16	5.02	4.39	4.57	7,876
27 Jul 18	4.50000 +0.50	4.50	4.01	4.01	3,274
26 Jul 18	4.00000 -0.02	4.40	3.62	4.02	7,680
25 Jul 18	4.02000 -0.38	4.40	3.70	4.40	6,043
24 Jul 18	4.40000 -0.34	4.91	4.35	4.81	1,516
23 Jul 18	4.74000 -0.44	5.04	4.74	5.04	3,678
20 Jul 18	5.18000 -0.82	6.00	4.68	6.00	9,088
19 Jul 18	6.00000 -0.30	6.28	5.70	6.28	2,878
18 Jul 18	6.30000 -0.10	6.40	6.28	6.40	717
17 Jul 18	6.40000 -0.06	6.46	6.40	6.44	1,551
16 Jul 18	6.46000 -0.04	6.50	6.38	6.50	211
13 Jul 18	6.50000 -0.16	6.60	6.50	6.58	492
12 Jul 18	6.66000 -0.02	6.66	6.50	6.64	116
11 Jul 18	6.68000 -0.02	6.68	6.68	6.68	1
10 Jul 18	6.70000 -0.20	7.00	6.70	6.88	566
09 Jul 18	6.90000 -0.02	6.90	6.90	6.90	1
06 Jul 18	6.92000 +0.20	6.92	6.72	6.72	301
05 Jul 18	6.72000 +0.00	6.72	6.72	6.72	51
04 Jul 18	6.72000 +0.02	6.72	6.72	6.72	1
03 Jul 18	6.70000 -0.18	6.88	6.70	6.88	36
02 Jul 18	6.88000 +0.00	6.88	6.88	6.88	1
29 Jun 18	6.88000 +0.18	6.88	6.50	6.72	431
28 Jun 18	6.70000 +0.00	6.70	6.70	6.70	1
27 Jun 18	6.70000 -0.02	6.96	6.70	6.76	474
26 Jun 18	6.72000 -0.08	6.82	6.72	6.82	456
25 Jun 18	6.80000 +0.00	6.80	6.80	6.80	1
22 Jun 18	6.80000 -0.06	6.86	6.70	6.86	281
21 Jun 18	6.86000 +0.06	6.86	6.76	6.80	101
20 Jun 18	6.80000 +0.08	6.92	6.60	6.70	276
19 Jun 18	6.72000 -0.28	7.00	6.50	6.98	1,256
18 Jun 18	7.00000 -0.02	7.00	7.00	7.00	1
15 Jun 18	7.02000 +0.04	7.02	6.64	6.98	1,205
14 Jun 18	6.98000 +0.18	6.98	6.72	6.82	459
13 Jun 18	6.80000 -0.20	7.00	6.52	7.00	9,332
12 Jun 18	7.00000 -0.10	7.08	7.00	7.08	71
11 Jun 18	7.10000 +0.10	7.10	7.00	7.00	501
08 Jun 18	7.00000 +0.00	7.10	6.86	6.86	589
07 Jun 18	7.00000 -0.04	7.00	6.66	7.00	2,510
06 Jun 18	7.04000 -0.14	7.28	6.62	7.00	4,161
05 Jun 18	7.18000 -0.42	7.60	6.84	7.60	3,026
04 Jun 18	7.60000 -0.10	7.74	7.34	7.52	1,290
01 Jun 18	7.70000 -0.30	7.96	7.70	7.96	1,328
31 May 18	8.00000 +0.10	8.00	7.90	7.90	686
30 May 18	7.90000 -0.46	7.90	7.78	7.78	834
29 May 18	8.36000 +0.00	8.36	8.36	8.36	46
28 May 18	8.36000 -0.02	8.36	8.36	8.36	1
25 May 18	8.38000 -0.08	8.38	8.38	8.38	1
24 May 18	8.46000 +0.00	8.46	8.46	8.46	1
23 May 18	8.46000 +0.28	8.46	8.20	8.20	138
22 May 18	8.18000 -0.30	8.48	7.90	8.48	883
21 May 18	8.48000 +0.00	8.48	8.48	8.48	1
18 May 18	8.48000 +0.80	8.48	7.72	7.72	283
17 May 18	7.68000 -0.84	8.54	7.68	8.52	3,730
16 May 18	8.52000 -0.18	8.68	8.52	8.68	109
15 May 18	8.70000 -0.30	9.00	8.56	9.00	2,301
14 May 18	9.00000 -0.04	9.02	9.00	9.02	401
11 May 18	9.04000 -0.02	9.06	8.94	9.06	641
10 May 18	9.06000 -0.04	9.06	9.06	9.06	1
09 May 18	9.10000 +0.02	9.10	8.94	9.08	308
08 May 18	9.08000 -0.02	9.08	9.08	9.08	1
07 May 18	9.10000 +0.00	9.10	8.94	9.08	291
04 May 18	9.10000 +0.00	9.10	9.10	9.10	221
03 May 18	9.10000 +0.22	9.10	9.00	9.00	1,289
02 May 18	8.88000 -0.02	8.92	8.88	8.92	398
30 Apr 18	8.90000 -0.20	8.90	8.90	8.90	211
27 Apr 18	9.10000 +0.10	9.10	9.10	9.10	915
26 Apr 18	9.00000 -0.14	9.10	9.00	9.08	1,833
25 Apr 18	9.14000 +0.00	9.14	9.10	9.12	133
24 Apr 18	9.14000 -0.20	9.34	9.14	9.34	46
23 Apr 18	9.34000 +0.18	9.34	9.16	9.16	21
20 Apr 18	9.16000 +0.12	9.16	9.16	9.16	1
19 Apr 18	9.04000 -0.24	9.28	9.04	9.28	251
18 Apr 18	9.28000 +0.04	9.36	9.28	9.36	1,045
17 Apr 18	9.24000 -0.02	9.24	9.24	9.24	161
16 Apr 18	9.26000 -0.02	9.26	9.26	9.26	1
13 Apr 18	9.28000 +0.00	9.28	9.26	9.26	271
12 Apr 18	9.28000 -0.06	9.34	9.12	9.34	123
11 Apr 18	9.34000 -0.04	9.36	9.34	9.36	196
10 Apr 18	9.38000 +0.06	9.38	9.32	9.32	271
09 Apr 18	9.32000 -0.24	9.56	9.32	9.56	1,076
06 Apr 18	9.56000 +0.00	9.56	9.54	9.54	129
05 Apr 18	9.56000 +0.16	9.56	9.12	9.38	1,716
04 Apr 18	9.40000 +0.04	9.40	9.34	9.34	119
03 Apr 18	9.36000 +0.00	9.36	9.36	9.36	121
29 Mar 18	9.36000 +0.00	9.36	9.34	9.34	431
28 Mar 18	9.36000 +0.00	9.36	9.10	9.34	600
27 Mar 18	9.36000 +0.00	9.36	9.36	9.36	81
26 Mar 18	9.36000 +0.00	9.36	9.12	9.36	191
23 Mar 18	9.36000 -0.02	9.36	9.36	9.36	1
22 Mar 18	9.38000 +0.04	9.38	9.30	9.32	421
21 Mar 18	9.34000 +0.04	9.34	9.32	9.32	41
20 Mar 18	9.30000 -0.04	9.30	9.30	9.30	51
19 Mar 18	9.34000 -0.06	9.34	9.10	9.26	1,587
16 Mar 18	9.40000 +0.00	9.40	9.40	9.40	1
15 Mar 18	9.40000 +0.00	9.40	9.40	9.40	1
14 Mar 18	9.40000 +0.22	9.40	9.24	9.38	1,584
13 Mar 18	9.18000 -0.08	9.26	9.18	9.26	2,009
12 Mar 18	9.26000 -0.02	9.28	9.26	9.28	788
09 Mar 18	9.28000 -0.20	9.44	9.28	9.38	1,908
08 Mar 18	9.48000 +0.14	9.50	9.36	9.36	423
07 Mar 18	9.34000 +0.02	9.34	9.34	9.34	111
06 Mar 18	9.32000 -0.38	9.66	9.32	9.66	1,025
05 Mar 18	9.70000 +0.30	9.72	9.70	9.72	351
02 Mar 18	9.40000 -0.06	9.70	9.40	9.52	386
01 Mar 18	9.46000 -0.02	9.48	9.46	9.48	201
28 Feb 18	9.48000 -0.16	9.72	9.48	9.70	1,410
27 Feb 18	9.64000 -0.02	9.64	9.64	9.64	1
26 Feb 18	9.66000 -0.04	9.70	9.46	9.58	766
23 Feb 18	9.70000 +0.06	9.90	9.44	9.90	1,944
22 Feb 18	9.64000 +0.34	9.80	9.50	9.50	2,197
21 Feb 18	9.30000 -0.02	9.40	9.30	9.32	510
20 Feb 18	9.32000 +0.00	9.32	9.32	9.32	1
19 Feb 18	9.32000 -0.28	9.60	9.26	9.60	938
16 Feb 18	9.60000 -0.06	9.64	9.40	9.64	423
15 Feb 18	9.66000 +0.00	9.66	9.60	9.60	151
14 Feb 18	9.66000 +0.02	9.76	9.66	9.76	1,701
13 Feb 18	9.64000 -0.10	9.74	9.48	9.74	332
12 Feb 18	9.74000 +0.14	9.74	9.50	9.60	461
09 Feb 18	9.60000 -0.04	9.64	9.60	9.64	36
08 Feb 18	9.64000 +0.16	9.72	9.48	9.48	1,170
07 Feb 18	9.48000 -0.12	9.60	9.34	9.60	550
06 Feb 18	9.60000 +0.00	9.60	9.60	9.60	328
05 Feb 18	9.60000 -0.22	9.80	9.60	9.78	425
02 Feb 18	9.82000 +0.02	9.88	9.82	9.82	531
01 Feb 18	9.80000 +0.10	9.80	9.72	9.72	221
31 Jan 18	9.70000 +0.00	9.74	9.70	9.74	212
30 Jan 18	9.70000 +0.00	9.72	9.68	9.72	387
29 Jan 18	9.70000 -0.10	9.80	9.70	9.80	437
26 Jan 18	9.80000 +0.04	9.80	9.74	9.76	453
25 Jan 18	9.76000 -0.22	9.90	9.76	9.90	2,076
24 Jan 18	9.98000 +0.18	10.00	9.98	10.00	151
23 Jan 18	9.80000 -0.16	10.00	9.80	10.00	1,104
22 Jan 18	9.96000 -0.02	9.98	9.78	9.98	811
19 Jan 18	9.98000 +0.00	9.98	9.98	9.98	1
18 Jan 18	9.98000 +0.00	9.98	9.98	9.98	511
17 Jan 18	9.98000 +0.18	9.98	9.80	9.80	301
16 Jan 18	9.80000 -0.10	9.98	9.80	9.98	1,437
15 Jan 18	9.90000 +0.08	9.96	9.88	9.96	1,028
12 Jan 18	9.82000 +0.00	9.82	9.82	9.82	27
11 Jan 18	9.82000 +0.00	9.82	9.82	9.82	1
10 Jan 18	9.82000 +0.00	9.82	9.72	9.80	191
09 Jan 18	9.82000 -0.04	9.86	9.72	9.86	443
08 Jan 18	9.86000 +0.56	10.10	9.70	9.70	1,760
05 Jan 18	9.30000 +0.12	9.32	9.18	9.18	1,094
04 Jan 18	9.18000 +0.00	9.18	9.18	9.18	1
03 Jan 18	9.18000 -0.02	9.18	9.16	9.16	979
02 Jan 18	9.20000 +0.20	9.20	9.04	9.20	2,222
29 Dec 17	9.00000 +0.00	9.00	9.00	9.00	5,338
28 Dec 17	9.00000 +0.00	9.00	8.99	9.00	5,101
27 Dec 17	9.00000 +0.12	9.00	8.79	8.79	5,501
22 Dec 17	8.88000 +0.09	8.90	8.50	8.59	1,362
21 Dec 17	8.79000 -0.21	9.00	8.60	8.69	640
20 Dec 17	9.00000 +0.02	9.00	8.80	8.80	7,837
19 Dec 17	8.98000 +0.08	8.98	8.80	8.80	275
18 Dec 17	8.90000 -0.09	8.98	8.80	8.89	1,006
15 Dec 17	8.99000 -0.01	8.99	8.99	8.99	1
14 Dec 17	9.00000 +0.15	9.01	8.85	9.00	1,844
13 Dec 17	8.85000 -0.15	9.00	8.85	8.85	51
12 Dec 17	9.00000 +0.10	9.00	8.85	8.90	657
11 Dec 17	8.90000 -0.26	9.00	8.90	9.00	155
08 Dec 17	9.16000 -0.04	9.20	9.01	9.20	452
07 Dec 17	9.20000 -0.27	9.44	9.08	9.39	464
06 Dec 17	9.47000 +0.23	9.49	9.39	9.49	908
05 Dec 17	9.24000 -0.16	9.54	9.24	9.54	1,010
04 Dec 17	9.40000 -0.10	9.60	9.23	9.60	1,504
01 Dec 17	9.50000 +0.06	9.50	9.34	9.39	777
30 Nov 17	9.44000 -0.18	9.61	9.02	9.61	738
29 Nov 17	9.62000 +0.03	9.64	9.40	9.64	2,561
28 Nov 17	9.59000 -0.04	9.59	9.40	9.40	279
27 Nov 17	9.63000 -0.01	9.65	9.30	9.65	691
24 Nov 17	9.64000 -0.35	9.99	9.50	9.99	2,065
23 Nov 17	9.99000 -0.02	10.05	9.53	9.70	1,161
22 Nov 17	10.01000 +0.01	10.01	10.01	10.01	1
21 Nov 17	10.00000 +0.00	10.00	10.00	10.00	1
20 Nov 17	10.00000 +0.00	10.00	10.00	10.00	1
17 Nov 17	10.00000 +0.00	10.01	10.00	10.01	121
16 Nov 17	10.00000 +0.00	10.00	10.00	10.00	201
15 Nov 17	10.00000 -0.43	10.43	9.39	10.43	1,608
14 Nov 17	10.43000 -0.04	10.45	10.10	10.45	759
13 Nov 17	10.47000 +0.00	10.47	10.47	10.47	1
10 Nov 17	10.47000 -0.01	10.47	10.47	10.47	1
09 Nov 17	10.48000 -0.02	10.48	10.48	10.48	1
08 Nov 17	10.50000 +0.15	10.51	10.50	10.51	611
07 Nov 17	10.35000 -0.25	10.58	10.35	10.58	573
06 Nov 17	10.60000 +0.16	10.60	10.40	10.40	3,638
03 Nov 17	10.44000 +0.20	10.44	10.23	10.23	1,354
02 Nov 17	10.24000 +0.00	10.25	10.24	10.25	48
01 Nov 17	10.24000 -0.01	10.25	10.24	10.24	104
31 Oct 17	10.25000 +0.00	10.26	10.25	10.26	448
30 Oct 17	10.25000 +0.00	10.33	10.25	10.30	2,921
27 Oct 17	10.25000 +0.00	10.26	10.25	10.26	116
26 Oct 17	10.25000 +0.05	10.32	9.90	10.32	501
25 Oct 17	10.20000 +0.00	10.21	10.20	10.21	201
24 Oct 17	10.20000 +0.10	10.21	10.11	10.11	71,007
23 Oct 17	10.10000 -0.35	10.32	9.34	10.32	7,664
20 Oct 17	10.45000 +0.00	10.45	10.45	10.45	51
19 Oct 17	10.45000 +0.03	10.46	10.45	10.46	201
18 Oct 17	10.42000 -0.05	10.47	10.23	10.47	769
17 Oct 17	10.47000 -0.02	10.48	10.08	10.48	691
16 Oct 17	10.49000 -0.08	10.50	10.49	10.50	286
13 Oct 17	10.57000 -0.02	10.59	10.25	10.59	1,313
12 Oct 17	10.59000 -0.01	10.60	10.20	10.59	4,070
11 Oct 17	10.60000 -0.09	10.69	10.08	10.69	2,368
10 Oct 17	10.69000 +0.09	10.74	10.31	10.60	3,773
09 Oct 17	10.60000 +0.13	10.64	10.30	10.47	259
06 Oct 17	10.47000 -0.13	10.59	10.02	10.59	2,826
05 Oct 17	10.60000 -0.13	10.73	10.59	10.73	582
04 Oct 17	10.73000 -0.02	10.75	10.73	10.75	51
03 Oct 17	10.75000 -0.20	10.95	10.08	10.95	1,931
02 Oct 17	10.95000 +0.06	10.99	10.56	10.90	282
29 Sep 17	10.89000 -0.06	10.95	10.60	10.95	1,124
28 Sep 17	10.95000 -0.03	10.95	10.55	10.94	411
27 Sep 17	10.98000 +0.00	10.98	10.60	10.98	1,401
26 Sep 17	10.98000 +0.00	10.98	10.98	10.98	1
25 Sep 17	10.98000 +0.00	10.98	10.98	10.98	1
22 Sep 17	10.98000 -0.10	11.06	10.51	11.06	2,933
21 Sep 17	11.08000 +0.00	11.08	10.80	11.08	942
20 Sep 17	11.08000 +0.00	11.08	11.08	11.08	1
19 Sep 17	11.08000 +0.00	11.08	11.08	11.08	1
18 Sep 17	11.08000 -0.02	11.08	11.08	11.08	1
15 Sep 17	11.10000 -0.20	11.30	11.10	11.30	1,420
14 Sep 17	11.30000 -0.19	11.49	11.30	11.49	503
13 Sep 17	11.49000 +0.01	11.49	11.49	11.49	1
12 Sep 17	11.48000 -0.08	11.55	11.48	11.55	171
11 Sep 17	11.56000 +0.00	11.56	11.48	11.56	654
08 Sep 17	11.56000 +0.00	11.57	11.56	11.57	412
07 Sep 17	11.56000 -0.14	11.70	11.56	11.70	578
06 Sep 17	11.70000 +0.00	11.70	11.70	11.70	1
05 Sep 17	11.70000 -0.28	11.98	11.70	11.98	111
04 Sep 17	11.98000 -0.02	12.00	11.57	12.00	834
01 Sep 17	12.00000 -0.03	12.03	11.66	12.03	471
31 Aug 17	12.03000 +0.19	12.10	11.57	12.10	784
30 Aug 17	11.84000 -0.56	12.30	11.56	12.30	1,738
29 Aug 17	12.40000 +0.49	12.40	11.91	11.91	251
28 Aug 17	11.91000 +0.00	11.91	11.91	11.91	1
25 Aug 17	11.91000 +0.00	11.92	11.91	11.92	161
24 Aug 17	11.91000 -0.47	12.29	11.91	12.29	7
23 Aug 17	12.38000 -0.12	12.38	12.38	12.38	131
22 Aug 17	12.50000 +0.32	12.50	12.03	12.03	2,552
21 Aug 17	12.18000 +0.00	12.18	12.18	12.18	1
18 Aug 17	12.18000 -0.01	12.18	12.18	12.18	1
17 Aug 17	12.19000 +0.19	12.20	11.65	11.99	1,731
16 Aug 17	12.00000 +0.18	12.00	11.78	11.81	1,792
15 Aug 17	11.82000 +0.18	11.82	11.64	11.64	1,451
14 Aug 17	11.64000 -0.13	11.64	11.64	11.64	1
11 Aug 17	11.77000 +0.00	11.77	11.77	11.77	1
10 Aug 17	11.77000 +0.00	11.77	11.77	11.77	1
09 Aug 17	11.77000 -0.01	11.77	11.77	11.77	1
08 Aug 17	11.78000 -0.01	11.78	11.78	11.78	1
07 Aug 17	11.79000 -0.04	11.81	11.45	11.81	1,351
04 Aug 17	11.83000 +0.02	11.83	11.46	11.81	248
03 Aug 17	11.81000 +0.00	11.81	11.81	11.81	1
02 Aug 17	11.81000 +0.00	11.81	11.81	11.81	1
01 Aug 17	11.81000 -0.06	11.86	11.40	11.86	758
31 Jul 17	11.87000 +0.18	11.87	11.35	11.69	717
28 Jul 17	11.69000 +0.28	11.69	11.41	11.41	899
27 Jul 17	11.41000 -0.01	11.41	11.41	11.41	1
26 Jul 17	11.42000 +0.04	11.42	11.37	11.38	272
25 Jul 17	11.38000 -0.02	11.41	11.16	11.40	1,211
24 Jul 17	11.40000 -0.02	11.42	11.06	11.42	496
21 Jul 17	11.42000 +0.13	11.42	11.03	11.29	1,021
20 Jul 17	11.29000 -0.16	11.48	10.50	11.46	4,687
19 Jul 17	11.45000 -0.25	11.77	11.45	11.50	2,754
18 Jul 17	11.70000 +0.00	11.70	11.70	11.70	1
17 Jul 17	11.70000 +0.11	11.70	11.69	11.70	795
14 Jul 17	11.59000 +0.00	11.59	11.59	11.59	1
13 Jul 17	11.59000 +0.00	11.59	11.59	11.59	1
12 Jul 17	11.59000 -0.01	11.59	11.59	11.59	1
11 Jul 17	11.60000 +0.00	11.60	11.59	11.59	81
10 Jul 17	11.60000 +0.00	11.70	11.60	11.70	339
07 Jul 17	11.60000 +0.00	11.61	11.60	11.61	301
06 Jul 17	11.60000 -0.18	11.78	11.60	11.78	229
05 Jul 17	11.78000 +0.18	11.78	11.60	11.60	494
04 Jul 17	11.60000 -0.35	11.88	11.60	11.88	863
03 Jul 17	11.95000 -0.43	12.39	11.62	12.39	3,326
30 Jun 17	12.38000 -0.02	12.39	12.12	12.39	5,185
29 Jun 17	12.40000 +0.04	12.40	12.36	12.36	2,001
28 Jun 17	12.36000 +0.13	12.39	12.16	12.39	235
27 Jun 17	12.23000 +0.12	12.23	12.13	12.13	543
26 Jun 17	12.11000 -0.29	12.39	12.11	12.39	739
23 Jun 17	12.40000 +0.00	12.40	12.30	12.39	551
22 Jun 17	12.40000 -0.04	12.41	12.12	12.12	3,389
21 Jun 17	12.44000 -0.01	12.44	12.44	12.44	1
20 Jun 17	12.45000 +0.10	12.46	12.13	12.35	1,661
19 Jun 17	12.35000 -0.14	12.47	12.11	12.11	493
16 Jun 17	12.49000 +0.01	12.50	12.47	12.49	979
15 Jun 17	12.48000 -0.01	12.49	12.31	12.49	380
14 Jun 17	12.49000 -0.01	12.49	12.49	12.49	1
13 Jun 17	12.50000 +0.01	12.50	12.30	12.50	395
12 Jun 17	12.49000 -0.05	12.50	12.49	12.50	592
09 Jun 17	12.54000 +0.07	12.54	12.46	12.46	2,351
08 Jun 17	12.47000 +0.07	12.47	12.20	12.40	131
07 Jun 17	12.40000 -0.08	12.47	12.40	12.47	81
06 Jun 17	12.48000 +0.01	12.48	12.30	12.47	526
05 Jun 17	12.47000 -0.03	12.50	12.31	12.49	1,623
02 Jun 17	12.50000 +0.02	12.50	12.45	12.45	1,258
01 Jun 17	12.48000 +0.00	12.55	12.48	12.50	3,857
31 May 17	12.48000 +0.54	12.48	12.00	12.00	3,544
30 May 17	11.94000 -0.06	11.99	11.94	11.99	101
29 May 17	12.00000 -0.29	12.23	11.89	11.89	1,115
26 May 17	12.29000 -0.03	12.29	12.29	12.29	1
25 May 17	12.32000 +0.40	12.32	11.87	11.92	986
24 May 17	11.92000 -0.58	12.48	11.45	12.48	3,224
23 May 17	12.50000 +0.01	12.50	12.48	12.48	1,001
22 May 17	12.49000 -0.01	12.49	12.49	12.49	36
19 May 17	12.50000 +0.02	12.50	12.48	12.48	6,001
18 May 17	12.48000 +0.00	12.48	12.48	12.48	1
17 May 17	12.48000 -0.02	12.48	12.48	12.48	1
16 May 17	12.50000 +0.00	12.50	12.50	12.50	201
15 May 17	12.50000 +0.53	12.50	11.97	11.97	1,001
12 May 17	11.97000 -0.33	12.39	11.97	12.30	151
11 May 17	12.30000 +0.00	12.30	12.30	12.30	1
10 May 17	12.30000 -0.09	12.39	12.30	12.39	401
09 May 17	12.39000 +0.20	12.39	12.18	12.19	1,572
08 May 17	12.19000 -0.20	12.19	12.10	12.10	518
05 May 17	12.39000 -0.35	12.74	12.39	12.74	41
04 May 17	12.74000 +0.40	12.74	12.36	12.37	330
03 May 17	12.34000 -0.45	12.79	12.34	12.79	301
02 May 17	12.79000 -0.15	12.93	12.33	12.93	623
28 Apr 17	12.94000 -0.01	13.09	12.61	12.95	3,013
27 Apr 17	12.95000 +0.13	12.95	12.82	12.82	82
26 Apr 17	12.82000 -0.18	13.00	12.58	13.00	76
25 Apr 17	13.00000 +0.21	13.00	12.31	12.79	4,228
24 Apr 17	12.79000 +0.89	12.79	12.28	12.35	3,240
21 Apr 17	11.90000 -0.48	12.36	11.90	12.36	197
20 Apr 17	12.38000 +0.30	12.38	12.00	12.08	518
19 Apr 17	12.08000 -0.32	12.38	12.08	12.38	642
18 Apr 17	12.40000 -0.39	12.98	12.10	12.98	1,801
13 Apr 17	12.79000 -0.17	12.98	12.65	12.94	738
12 Apr 17	12.96000 +0.01	12.96	12.43	12.43	363
11 Apr 17	12.95000 +0.01	12.95	12.94	12.94	73
10 Apr 17	12.94000 +0.15	12.96	12.40	12.79	588
07 Apr 17	12.79000 +0.26	12.79	12.40	12.53	983
06 Apr 17	12.53000 -0.01	13.00	12.53	12.54	2,079
05 Apr 17	12.54000 -0.46	12.99	12.54	12.99	551
04 Apr 17	13.00000 +0.01	13.00	12.53	12.78	221
03 Apr 17	12.99000 -0.01	12.99	12.99	12.99	1
31 Mar 17	13.00000 -0.30	13.00	12.00	13.00	17,451
30 Mar 17	13.30000 +0.46	13.30	12.62	12.84	11,770
29 Mar 17	12.84000 -0.05	12.89	12.50	12.89	221
28 Mar 17	12.89000 +0.10	12.89	12.49	12.49	2,631
27 Mar 17	12.79000 -0.01	12.79	12.79	12.79	1
24 Mar 17	12.80000 +0.70	12.80	12.10	12.10	11,125
23 Mar 17	12.10000 +0.25	12.10	11.80	11.84	2,092
22 Mar 17	11.85000 -0.05	11.90	11.85	11.90	121
21 Mar 17	11.90000 -0.10	11.99	11.90	11.99	16
20 Mar 17	12.00000 +0.05	12.00	11.99	11.99	66
17 Mar 17	11.95000 -0.04	11.98	11.80	11.98	621
16 Mar 17	11.99000 +0.02	11.99	11.80	11.96	1,191
15 Mar 17	11.97000 +0.00	11.97	11.97	11.97	526
14 Mar 17	11.97000 -0.01	11.97	11.97	11.97	1
13 Mar 17	11.98000 +0.01	11.98	11.98	11.98	541
10 Mar 17	11.97000 +0.08	11.97	11.61	11.89	851
09 Mar 17	11.89000 -0.07	11.89	11.89	11.89	1
08 Mar 17	11.96000 -0.01	11.96	11.96	11.96	1
07 Mar 17	11.97000 -0.01	11.98	11.60	11.97	215
06 Mar 17	11.98000 +0.15	11.98	11.60	11.85	3,339
03 Mar 17	11.83000 -0.06	11.88	11.45	11.88	256
02 Mar 17	11.89000 +0.00	11.90	11.45	11.89	538
01 Mar 17	11.89000 -0.01	11.89	11.42	11.89	436
28 Feb 17	11.90000 +0.00	11.90	11.90	11.90	1
27 Feb 17	11.90000 +0.00	11.90	11.90	11.90	1
24 Feb 17	11.90000 +0.02	11.90	11.50	11.88	1,650
23 Feb 17	11.88000 -0.01	11.89	11.55	11.89	122
22 Feb 17	11.89000 -0.02	11.89	11.89	11.89	1
21 Feb 17	11.91000 +0.00	11.91	11.91	11.91	1
20 Feb 17	11.91000 +0.31	11.92	11.75	11.75	1,051
17 Feb 17	11.60000 -0.29	11.89	11.60	11.89	251
16 Feb 17	11.89000 +0.00	11.89	11.89	11.89	1
15 Feb 17	11.89000 -0.05	11.89	11.70	11.70	434
14 Feb 17	11.94000 +0.24	11.94	11.70	11.71	738
13 Feb 17	11.70000 -0.03	11.95	11.70	11.78	2,801
10 Feb 17	11.73000 +0.01	11.73	11.73	11.73	1
09 Feb 17	11.72000 -0.23	11.95	11.72	11.95	1,481
08 Feb 17	11.95000 -0.01	11.95	11.95	11.95	91
07 Feb 17	11.96000 -0.01	11.96	11.96	11.96	1
06 Feb 17	11.97000 +0.27	11.98	11.97	11.98	762
03 Feb 17	11.70000 -0.05	11.70	11.70	11.70	648
02 Feb 17	11.75000 -0.05	11.80	11.75	11.80	1,001
01 Feb 17	11.80000 -0.04	11.84	11.80	11.83	111
31 Jan 17	11.84000 -0.15	11.84	11.74	11.74	574
30 Jan 17	11.99000 +0.13	11.99	11.86	11.86	2,196
27 Jan 17	11.86000 -0.09	12.00	11.86	12.00	681
26 Jan 17	11.95000 -0.05	12.00	11.86	12.00	637
25 Jan 17	12.00000 -0.04	12.00	11.71	11.99	2,247
24 Jan 17	12.04000 +0.06	12.09	11.86	11.90	2,171
23 Jan 17	11.98000 -0.02	12.10	11.98	12.00	2,769
20 Jan 17	12.00000 +0.13	12.00	11.60	11.87	9,434
19 Jan 17	11.87000 -0.08	11.94	11.62	11.94	898
18 Jan 17	11.95000 +0.01	11.97	11.92	11.94	1,192
17 Jan 17	11.94000 -0.01	11.98	11.55	11.98	25,296
16 Jan 17	11.95000 +0.42	12.00	11.52	11.52	2,139
13 Jan 17	11.53000 +0.15	11.59	11.21	11.38	1,701
12 Jan 17	11.38000 +0.02	11.38	11.07	11.36	689
11 Jan 17	11.36000 +0.31	11.36	11.05	11.06	1,791
10 Jan 17	11.05000 -0.14	11.18	11.05	11.18	1,379
09 Jan 17	11.19000 +0.01	11.37	11.19	11.23	2,501
06 Jan 17	11.18000 +0.00	11.18	11.10	11.17	393
05 Jan 17	11.18000 +0.10	11.18	11.08	11.08	513
04 Jan 17	11.08000 +0.08	11.10	11.05	11.08	1,358
03 Jan 17	11.00000 +0.01	11.08	10.95	10.98	6,089
02 Jan 17	10.99000 -0.01	11.05	10.80	11.05	2,112
30 Dec 16	11.00000 +0.50	11.00	10.49	10.49	8,081
29 Dec 16	10.50000 +0.15	10.76	10.50	10.50	12,379
28 Dec 16	10.35000 -0.01	10.50	10.35	10.50	1,778
27 Dec 16	10.36000 +0.36	10.88	10.27	10.69	4,312
23 Dec 16	10.00000 +0.00	10.00	9.99	9.99	4,319
22 Dec 16	10.00000 +0.00	10.00	9.97	9.97	497
21 Dec 16	10.00000 +0.00	10.00	9.99	9.99	1,311
20 Dec 16	10.00000 -0.05	10.10	10.00	10.10	283
19 Dec 16	10.05000 +0.05	10.05	10.00	10.04	3,841
16 Dec 16	10.00000 -0.26	10.26	9.97	10.26	4,129
15 Dec 16	10.26000 +0.16	10.29	10.11	10.11	426
14 Dec 16	10.10000 -0.20	10.30	10.10	10.30	13,449
13 Dec 16	10.30000 +0.00	10.30	10.30	10.30	251
12 Dec 16	10.30000 -0.10	10.40	10.20	10.40	62,452
09 Dec 16	10.40000 -0.12	10.52	10.40	10.52	838
08 Dec 16	10.52000 +0.00	10.52	10.52	10.52	1
07 Dec 16	10.52000 +0.03	10.52	10.45	10.49	306
06 Dec 16	10.49000 -0.04	10.68	10.49	10.53	1,397
05 Dec 16	10.53000 +0.03	10.90	10.45	10.53	3,247
02 Dec 16	10.50000 -0.04	10.54	10.45	10.54	602
01 Dec 16	10.54000 +0.05	10.63	10.30	10.63	1,511
30 Nov 16	10.49000 +0.00	10.64	10.46	10.64	4,384
29 Nov 16	10.49000 +0.30	11.00	10.05	10.19	17,655
28 Nov 16	10.19000 -0.18	10.32	10.00	10.32	511
25 Nov 16	10.37000 -0.01	10.38	10.10	10.37	861
24 Nov 16	10.38000 -0.11	10.47	10.08	10.47	770
23 Nov 16	10.49000 +0.38	10.50	10.08	10.10	4,103
22 Nov 16	10.11000 -0.39	10.49	10.05	10.49	9,322
21 Nov 16	10.50000 +0.00	10.92	10.50	10.77	11,229
18 Nov 16	10.50000 -0.16	11.65	10.00	10.61	50,823
17 Nov 16	10.66000 +0.04	10.68	10.10	10.62	2,071
16 Nov 16	10.62000 -0.06	10.88	10.28	10.88	3,678
15 Nov 16	10.68000 +0.00	10.68	10.20	10.67	1,960
14 Nov 16	10.68000 +0.00	10.68	10.30	10.30	411
11 Nov 16	10.68000 -0.30	10.95	10.30	10.94	2,078
10 Nov 16	10.98000 +1.98	11.28	8.61	8.99	11,220
09 Nov 16	9.00000 -0.02	9.00	8.90	8.95	1,783
08 Nov 16	9.02000 +0.48	9.46	8.55	8.60	9,182
04 Nov 16	8.54000 -0.04	8.54	8.54	8.54	1
03 Nov 16	8.58000 -0.06	8.58	8.58	8.58	1
02 Nov 16	8.64000 +0.05	8.64	8.25	8.59	460
01 Nov 16	8.59000 -0.11	8.59	8.59	8.59	1
31 Oct 16	8.70000 +0.27	8.70	8.46	8.46	3,710
28 Oct 16	8.43000 +0.01	8.43	8.43	8.43	1
27 Oct 16	8.42000 -0.01	8.43	8.42	8.43	55,248
26 Oct 16	8.43000 +0.00	8.43	8.43	8.43	1
25 Oct 16	8.43000 +0.01	8.43	8.43	8.43	1
24 Oct 16	8.42000 -0.07	8.49	8.42	8.49	1,251
21 Oct 16	8.49000 +0.00	8.49	8.49	8.49	1
20 Oct 16	8.49000 +0.00	8.49	8.49	8.49	1
19 Oct 16	8.49000 +0.00	8.49	8.49	8.49	1
18 Oct 16	8.49000 -0.01	8.49	8.49	8.49	1
17 Oct 16	8.50000 +0.18	8.50	8.32	8.32	410
14 Oct 16	8.32000 +0.00	8.32	8.30	8.31	1,092
13 Oct 16	8.32000 -0.08	8.40	8.12	8.40	563
12 Oct 16	8.40000 +0.00	8.40	8.40	8.40	1
11 Oct 16	8.40000 -0.05	8.40	8.39	8.39	2
10 Oct 16	8.45000 -0.05	8.49	8.25	8.49	253
07 Oct 16	8.50000 +0.02	8.50	8.21	8.48	1,271
06 Oct 16	8.48000 +0.00	8.48	8.48	8.48	1
05 Oct 16	8.48000 -0.02	8.48	8.48	8.48	1
04 Oct 16	8.50000 +0.00	8.50	8.21	8.49	101
03 Oct 16	8.50000 -0.19	8.50	8.49	8.49	1,001
30 Sep 16	8.69000 +0.00	8.69	8.69	8.69	1
29 Sep 16	8.69000 -0.01	8.69	8.69	8.69	1
28 Sep 16	8.70000 -0.10	8.79	8.50	8.79	2,592
27 Sep 16	8.80000 -0.18	8.98	8.60	8.98	267
26 Sep 16	8.98000 +0.00	8.98	8.98	8.98	1
23 Sep 16	8.98000 +0.00	8.98	8.98	8.98	1
22 Sep 16	8.98000 -0.01	8.98	8.98	8.98	1
21 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
20 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
19 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
16 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
15 Sep 16	8.99000 -0.01	8.99	8.99	8.99	1
14 Sep 16	9.00000 +0.09	9.00	8.50	8.91	744
13 Sep 16	8.91000 +0.01	8.91	8.91	8.91	1
12 Sep 16	8.90000 -0.01	8.90	8.90	8.90	201
09 Sep 16	8.91000 +0.01	8.91	8.91	8.91	1
08 Sep 16	8.90000 -0.59	9.45	8.61	9.20	2,214
07 Sep 16	9.49000 +0.00	9.49	9.49	9.49	1
06 Sep 16	9.49000 -0.01	9.49	9.49	9.49	1
05 Sep 16	9.50000 +0.01	9.50	9.20	9.50	358
02 Sep 16	9.49000 -0.02	9.49	9.49	9.49	1
01 Sep 16	9.51000 -0.01	9.51	9.51	9.51	1
31 Aug 16	9.52000 +0.00	9.52	9.52	9.52	1
30 Aug 16	9.52000 +0.00	9.52	9.52	9.52	1
29 Aug 16	9.52000 -0.01	9.52	9.52	9.52	1
26 Aug 16	9.53000 -0.01	9.53	9.53	9.53	1
25 Aug 16	9.54000 +0.01	9.54	9.52	9.52	1,001
24 Aug 16	9.53000 +0.03	9.53	9.50	9.50	1,731
23 Aug 16	9.50000 +0.01	9.50	9.49	9.49	271
22 Aug 16	9.49000 +0.00	9.49	9.49	9.49	1
19 Aug 16	9.49000 -0.02	9.49	9.49	9.49	1
18 Aug 16	9.51000 -0.01	9.52	9.51	9.52	31
17 Aug 16	9.52000 +0.01	9.52	9.52	9.52	201
16 Aug 16	9.51000 +0.36	9.51	9.15	9.15	493
15 Aug 16	9.15000 +0.00	9.15	9.15	9.15	1
12 Aug 16	9.15000 +0.00	9.15	9.15	9.15	1
11 Aug 16	9.15000 +0.00	9.15	9.15	9.15	1
10 Aug 16	9.15000 +0.00	9.16	9.15	9.16	201
09 Aug 16	9.15000 -0.34	9.50	9.10	9.49	551
08 Aug 16	9.49000 -0.03	9.49	9.49	9.49	1
05 Aug 16	9.52000 -0.01	9.52	9.52	9.52	1
04 Aug 16	9.53000 +0.00	9.53	9.53	9.53	1
03 Aug 16	9.53000 +0.00	9.53	9.53	9.53	1
02 Aug 16	9.53000 -0.01	9.53	9.53	9.53	1
01 Aug 16	9.54000 -0.01	9.54	9.54	9.54	1
29 Jul 16	9.55000 -0.05	9.59	9.40	9.59	2,961
28 Jul 16	9.60000 +0.30	9.60	9.30	9.30	2,001
27 Jul 16	9.30000 +0.31	9.30	8.99	8.99	3,001
26 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
25 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
22 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
21 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
20 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
19 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
18 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
15 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
14 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
13 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
12 Jul 16	8.99000 -0.01	8.99	8.99	8.99	1
11 Jul 16	9.00000 +0.01	9.00	8.99	8.99	101
08 Jul 16	8.99000 -0.01	8.99	8.99	8.99	1
07 Jul 16	9.00000 +0.02	9.00	8.98	8.98	9,751
06 Jul 16	8.98000 +0.00	8.98	8.98	8.98	1
05 Jul 16	8.98000 +0.00	8.98	8.98	8.98	1
04 Jul 16	8.98000 -0.01	8.98	8.98	8.98	1
01 Jul 16	8.99000 +0.01	8.99	8.80	8.98	256
30 Jun 16	8.98000 +0.00	8.98	8.98	8.98	1
29 Jun 16	8.98000 +0.00	8.98	8.98	8.98	1
28 Jun 16	8.98000 +0.00	8.98	8.98	8.98	1
27 Jun 16	8.98000 -0.02	8.98	8.98	8.98	1
24 Jun 16	9.00000 -0.10	9.00	8.20	9.00	387
23 Jun 16	9.10000 +0.83	9.50	8.76	8.76	6,054
22 Jun 16	8.27000 -0.43	8.70	8.27	8.70	101
21 Jun 16	8.70000 +0.00	8.71	8.00	8.71	198
20 Jun 16	8.70000 +0.00	8.70	8.63	8.63	1,416
17 Jun 16	8.70000 +0.00	8.86	8.21	8.63	1,176
16 Jun 16	8.70000 +0.80	8.70	7.90	7.90	3,002
15 Jun 16	7.90000 +0.00	7.90	7.89	7.89	11
14 Jun 16	7.90000 +0.00	7.90	7.89	7.89	11
13 Jun 16	7.90000 -0.29	8.18	7.50	8.18	432
10 Jun 16	8.19000 +0.09	8.19	7.70	8.10	201
09 Jun 16	8.10000 +0.00	8.10	8.10	8.10	1
08 Jun 16	8.10000 -0.03	8.12	8.10	8.12	169
07 Jun 16	8.13000 +0.00	8.13	8.13	8.13	1
06 Jun 16	8.13000 +0.00	8.13	8.13	8.13	1
03 Jun 16	8.13000 -0.15	8.13	8.13	8.13	1
02 Jun 16	8.28000 -0.01	8.28	8.28	8.28	1
01 Jun 16	8.29000 +0.59	8.29	7.70	7.70	311
31 May 16	7.70000 -0.60	8.24	7.50	8.24	3,057
30 May 16	8.30000 -0.10	8.40	8.00	8.40	631
27 May 16	8.40000 -0.01	8.40	8.40	8.40	1
26 May 16	8.41000 -0.42	8.41	8.41	8.41	501
25 May 16	8.83000 -0.01	8.83	8.83	8.83	1
24 May 16	8.84000 -0.04	8.84	8.84	8.84	1
23 May 16	8.88000 +0.00	8.88	8.88	8.88	1
20 May 16	8.88000 +0.00	8.88	8.88	8.88	1
19 May 16	8.88000 -0.02	8.88	8.88	8.88	1
18 May 16	8.90000 +0.00	8.90	8.90	8.90	1
17 May 16	8.90000 +0.66	8.90	8.24	8.24	111
16 May 16	8.24000 -0.66	8.90	8.18	8.90	301
13 May 16	8.90000 -0.04	8.92	8.16	8.92	31
12 May 16	8.94000 -0.04	8.96	8.16	8.16	1,393
11 May 16	8.98000 -0.07	8.98	8.98	8.98	1
10 May 16	9.05000 -0.05	9.25	8.43	9.10	706
09 May 16	9.10000 -0.38	9.48	9.10	9.48	851
06 May 16	9.48000 +0.00	9.48	9.48	9.48	1
05 May 16	9.48000 -0.12	9.48	9.48	9.48	1
04 May 16	9.60000 +0.00	9.60	9.56	9.56	1,040
03 May 16	9.60000 -0.27	9.80	9.45	9.80	506
02 May 16	9.87000 -0.03	9.89	9.35	9.89	356
29 Apr 16	9.90000 +0.40	9.90	9.36	9.51	2,420
28 Apr 16	9.50000 -0.32	10.09	9.50	9.81	3,109
27 Apr 16	9.82000 -0.08	10.03	9.50	9.90	3,301
26 Apr 16	9.90000 +0.10	10.00	9.78	9.80	3,081
25 Apr 16	9.80000 -0.24	10.04	9.69	10.01	3,292
22 Apr 16	10.04000 +0.54	10.04	9.00	9.70	3,321
21 Apr 16	9.50000 +0.00	9.99	9.20	9.50	5,751
20 Apr 16	9.50000 -0.29	9.50	9.39	9.39	422
19 Apr 16	9.79000 +0.00	9.79	9.00	9.49	386
18 Apr 16	9.79000 -0.01	9.79	9.79	9.79	1
15 Apr 16	9.80000 -0.16	9.96	9.80	9.96	151
14 Apr 16	9.96000 +0.00	9.96	9.96	9.96	1
13 Apr 16	9.96000 +0.36	9.96	9.60	9.60	341
12 Apr 16	9.60000 +0.00	9.60	9.60	9.60	1
11 Apr 16	9.60000 +0.01	10.00	9.59	9.59	1,291
08 Apr 16	9.59000 -0.29	9.59	9.59	9.59	1
07 Apr 16	9.88000 +0.00	9.88	9.88	9.88	1
06 Apr 16	9.88000 -0.02	9.88	9.88	9.88	1
05 Apr 16	9.90000 +0.30	9.90	9.30	9.60	271
04 Apr 16	9.60000 +0.00	9.60	9.60	9.60	1
01 Apr 16	9.60000 -0.09	9.69	9.60	9.69	51
31 Mar 16	9.69000 -0.31	9.99	9.40	9.99	638
30 Mar 16	10.00000 +0.16	10.00	9.40	9.69	311
29 Mar 16	9.84000 -0.16	9.84	9.84	9.84	1
24 Mar 16	10.00000 +0.00	10.00	9.65	10.00	686
23 Mar 16	10.00000 +0.00	10.00	9.99	9.99	11
22 Mar 16	10.00000 +0.00	10.00	9.99	9.99	11
21 Mar 16	10.00000 -0.22	10.22	10.00	10.22	61
18 Mar 16	10.22000 +0.00	10.22	10.22	10.22	1
17 Mar 16	10.22000 +0.00	10.22	10.22	10.22	1
16 Mar 16	10.22000 -0.02	10.22	9.60	9.99	307
15 Mar 16	10.24000 -0.01	10.24	10.24	10.24	1
14 Mar 16	10.25000 +0.00	10.25	10.20	10.25	2,011
11 Mar 16	10.25000 +0.25	10.25	9.80	9.80	4,534
10 Mar 16	10.00000 -0.05	10.00	9.95	10.00	1,002
09 Mar 16	10.05000 +0.00	10.19	9.95	10.04	892
08 Mar 16	10.05000 +0.00	10.05	9.95	10.04	116
07 Mar 16	10.05000 -0.29	10.34	9.95	10.34	705
04 Mar 16	10.34000 +0.09	10.34	10.05	10.25	624
03 Mar 16	10.25000 +0.04	10.40	10.05	10.40	2,617
02 Mar 16	10.21000 +0.16	10.21	10.21	10.21	401
01 Mar 16	10.05000 -0.25	10.30	10.05	10.30	502
29 Feb 16	10.30000 +0.00	10.31	10.30	10.31	942
26 Feb 16	10.30000 -0.10	10.45	10.30	10.41	1,941
25 Feb 16	10.40000 +0.00	10.50	10.40	10.41	1,411
24 Feb 16	10.40000 -0.07	10.47	10.40	10.47	722
23 Feb 16	10.47000 +0.00	10.48	10.47	10.48	201
22 Feb 16	10.47000 -0.33	10.73	10.47	10.47	1,952
19 Feb 16	10.80000 +0.30	10.80	10.50	10.50	5
18 Feb 16	10.50000 +0.01	10.50	10.47	10.48	862
17 Feb 16	10.49000 +0.07	10.49	10.45	10.49	873
16 Feb 16	10.42000 +0.00	10.42	10.42	10.42	1
15 Feb 16	10.42000 +0.00	10.42	10.42	10.42	1
12 Feb 16	10.42000 -0.07	10.49	10.00	10.49	621
11 Feb 16	10.49000 +0.00	10.49	10.49	10.49	1
10 Feb 16	10.49000 -0.01	10.49	10.49	10.49	1
09 Feb 16	10.50000 -0.30	10.69	9.50	10.54	3,236
08 Feb 16	10.80000 -0.19	10.84	10.80	10.84	101
05 Feb 16	10.99000 +0.00	10.99	10.99	10.99	1
04 Feb 16	10.99000 +0.00	10.99	10.99	10.99	1
03 Feb 16	10.99000 +0.00	10.99	10.99	10.99	1
02 Feb 16	10.99000 -0.05	11.03	10.60	11.03	506
01 Feb 16	11.04000 -0.23	11.27	10.70	11.27	961
29 Jan 16	11.27000 +1.02	11.27	10.25	10.25	2,545
28 Jan 16	10.25000 -0.09	10.33	10.05	10.33	451
27 Jan 16	10.34000 +0.04	10.34	10.05	10.30	501
26 Jan 16	10.30000 +0.00	10.30	10.30	10.30	1
25 Jan 16	10.30000 +0.00	10.30	10.30	10.30	1
22 Jan 16	10.30000 +0.00	10.30	10.00	10.29	861
21 Jan 16	10.30000 +0.32	10.30	9.98	9.98	51
20 Jan 16	9.98000 -0.42	10.38	9.98	10.38	466
19 Jan 16	10.40000 +0.20	10.40	10.20	10.20	1,793
18 Jan 16	10.20000 -0.71	10.35	9.75	10.35	524
15 Jan 16	10.91000 -0.01	10.91	10.91	10.91	1
14 Jan 16	10.92000 -0.03	10.94	10.51	10.94	422
13 Jan 16	10.95000 +0.05	10.95	10.66	10.90	650
12 Jan 16	10.90000 -0.10	11.10	10.75	11.00	491
11 Jan 16	11.00000 -0.25	11.25	10.80	11.25	890
08 Jan 16	11.25000 -0.32	11.49	11.25	11.49	1,403
07 Jan 16	11.57000 -0.23	11.79	11.57	11.79	437
06 Jan 16	11.80000 +0.00	11.81	11.60	11.81	277
05 Jan 16	11.80000 -0.20	11.99	11.80	11.99	406
04 Jan 16	12.00000 +0.00	12.00	11.90	12.00	440
31 Dec 15	12.00000 -0.15	12.00	11.95	11.99	227
30 Dec 15	12.15000 +0.40	12.15	11.75	11.75	3,405
29 Dec 15	11.75000 +0.00	11.80	11.75	11.75	1,056
28 Dec 15	11.75000 +0.00	11.76	11.75	11.76	1,076
24 Dec 15	11.75000 +0.06	11.75	11.75	11.75	692
23 Dec 15	11.69000 +0.05	11.69	11.64	11.64	1,001
22 Dec 15	11.64000 -0.01	11.64	11.64	11.64	1
21 Dec 15	11.65000 +0.25	11.65	11.39	11.39	591
18 Dec 15	11.40000 -0.28	11.64	11.10	11.64	511
17 Dec 15	11.68000 +0.00	11.68	11.68	11.68	1
16 Dec 15	11.68000 -0.01	11.68	11.68	11.68	1
15 Dec 15	11.69000 +0.13	11.69	11.49	11.56	711
14 Dec 15	11.56000 -0.09	11.65	11.22	11.65	740
11 Dec 15	11.65000 +0.01	11.68	11.64	11.64	265
10 Dec 15	11.64000 +0.10	11.64	11.23	11.54	1,098
09 Dec 15	11.54000 -0.15	11.68	11.25	11.68	996
08 Dec 15	11.69000 -0.17	11.85	11.33	11.85	652
07 Dec 15	11.86000 +0.01	11.87	11.39	11.87	396
04 Dec 15	11.85000 +0.15	11.87	11.49	11.49	511
03 Dec 15	11.70000 +0.20	11.70	11.33	11.50	344
02 Dec 15	11.50000 -0.46	11.75	11.30	11.74	1,486
01 Dec 15	11.96000 +0.00	11.96	11.96	11.96	1
30 Nov 15	11.96000 +0.11	12.00	11.51	11.90	1,441
27 Nov 15	11.85000 -0.09	11.96	11.50	11.94	1,590
26 Nov 15	11.94000 -0.26	12.30	11.66	12.20	1,964
25 Nov 15	12.20000 +0.05	12.40	12.15	12.15	1,001
24 Nov 15	12.15000 +0.05	12.17	12.10	12.10	1,101
23 Nov 15	12.10000 +0.20	12.10	11.90	12.05	1,332
20 Nov 15	11.90000 +0.30	11.90	11.61	11.61	1,001
19 Nov 15	11.60000 +0.00	11.70	11.60	11.70	200
18 Nov 15	11.60000 +0.00	11.60	11.60	11.60	1
17 Nov 15	11.60000 +0.30	11.60	11.60	11.60	871
16 Nov 15	11.30000 +0.00	11.33	11.30	11.33	1,301
13 Nov 15	11.30000 +0.00	11.31	11.30	11.31	338
12 Nov 15	11.30000 -0.20	11.50	11.30	11.50	201
11 Nov 15	11.50000 -0.40	11.90	11.50	11.90	425
10 Nov 15	11.90000 +0.00	11.90	11.55	11.90	306
09 Nov 15	11.90000 +0.00	11.90	11.90	11.90	1
06 Nov 15	11.90000 -0.07	11.90	11.60	11.89	1,222
05 Nov 15	11.97000 -0.02	11.97	11.96	11.96	9
04 Nov 15	11.99000 -0.01	11.99	11.80	11.99	225
03 Nov 15	12.00000 -0.30	12.28	12.00	12.28	221
02 Nov 15	12.30000 +0.30	12.49	12.00	12.41	2,403
30 Oct 15	12.00000 -0.30	12.41	12.00	12.30	739
29 Oct 15	12.30000 +0.00	12.30	12.29	12.30	2,501
28 Oct 15	12.30000 -0.11	12.50	12.00	12.40	3,071
27 Oct 15	12.41000 +1.32	12.41	11.00	11.10	4,836
26 Oct 15	11.09000 -0.31	11.90	11.09	11.40	922
23 Oct 15	11.40000 -0.52	11.91	11.06	11.91	1,274
22 Oct 15	11.92000 +0.17	11.92	11.40	11.75	243
21 Oct 15	11.75000 +0.25	11.95	11.50	11.50	474
20 Oct 15	11.50000 -0.49	11.98	11.50	11.98	421
19 Oct 15	11.99000 -0.01	11.99	11.99	11.99	1
16 Oct 15	12.00000 +0.00	12.00	12.00	12.00	1
15 Oct 15	12.00000 +0.00	12.00	12.00	12.00	1
14 Oct 15	12.00000 -0.05	12.24	12.00	12.24	1,066
13 Oct 15	12.05000 -0.24	12.23	11.80	12.23	911
12 Oct 15	12.29000 +0.00	12.29	12.29	12.29	1
09 Oct 15	12.29000 -0.21	12.40	11.70	12.39	2,063
08 Oct 15	12.50000 +0.01	12.50	12.00	12.49	711
07 Oct 15	12.49000 -0.01	12.49	12.49	12.49	1
06 Oct 15	12.50000 +0.02	12.50	12.48	12.48	1,901
05 Oct 15	12.48000 +0.00	12.48	12.48	12.48	1
02 Oct 15	12.48000 -0.02	12.48	12.48	12.48	1
01 Oct 15	12.50000 +0.10	12.60	12.50	12.51	9,086
30 Sep 15	12.40000 +0.35	12.40	11.70	11.99	1,245
29 Sep 15	12.05000 +0.00	12.05	11.65	12.04	266
28 Sep 15	12.05000 +0.05	12.05	11.65	12.00	81
25 Sep 15	12.00000 -0.07	12.07	11.10	12.06	1,521
24 Sep 15	12.07000 -0.01	12.09	11.42	12.07	2,221
23 Sep 15	12.08000 +0.08	12.08	12.00	12.00	501
22 Sep 15	12.00000 +0.00	12.10	12.00	12.10	901
21 Sep 15	12.00000 -0.50	12.49	12.00	12.49	1,001
18 Sep 15	12.50000 +0.00	12.70	12.30	12.51	13,141
17 Sep 15	12.50000 +0.30	12.50	12.21	12.21	2,611
16 Sep 15	12.20000 -0.10	12.30	12.00	12.30	2,001
15 Sep 15	12.30000 +0.10	12.30	12.00	12.20	771
14 Sep 15	12.20000 +0.00	12.20	12.00	12.20	7,484
11 Sep 15	12.20000 +0.20	12.50	12.20	12.40	5,844
10 Sep 15	12.00000 +0.00	12.00	11.99	11.99	1,619
09 Sep 15	12.00000 +0.00	12.00	11.70	12.00	819
08 Sep 15	12.00000 -0.30	12.10	11.55	11.98	1,990
07 Sep 15	12.30000 +0.30	12.30	12.30	12.30	86
04 Sep 15	12.00000 -0.70	12.60	11.55	12.60	6,199
03 Sep 15	12.70000 -0.29	12.79	12.70	12.79	5,001
02 Sep 15	12.99000 +0.09	13.00	12.60	12.89	766
01 Sep 15	12.90000 -0.10	13.00	12.90	13.00	211
31 Aug 15	13.00000 +0.00	13.00	12.87	12.87	511
28 Aug 15	13.00000 -0.25	13.00	13.00	13.00	4,651
27 Aug 15	13.25000 -0.63	13.59	13.00	13.59	741
26 Aug 15	13.88000 +1.13	13.88	12.76	12.76	2,471
25 Aug 15	12.75000 +0.05	13.00	12.50	12.50	1,316
24 Aug 15	12.70000 +0.45	12.70	12.25	12.26	448
21 Aug 15	12.25000 -0.05	12.30	12.25	12.30	101
20 Aug 15	12.30000 +0.00	12.30	12.30	12.30	1
19 Aug 15	12.30000 +0.00	12.30	12.30	12.30	1
18 Aug 15	12.30000 +0.05	12.31	12.30	12.31	151
17 Aug 15	12.25000 -0.25	12.25	12.25	12.25	533
14 Aug 15	12.50000 +0.00	12.51	12.50	12.51	501
13 Aug 15	12.50000 +0.00	12.60	12.50	12.51	34
12 Aug 15	12.50000 +0.89	12.99	11.62	11.62	2,421
11 Aug 15	11.61000 +0.02	11.61	11.59	11.59	472
10 Aug 15	11.59000 -0.02	11.59	11.59	11.59	1
07 Aug 15	11.61000 +0.00	11.61	11.30	11.49	655
06 Aug 15	11.61000 +0.00	11.61	11.61	11.61	1
05 Aug 15	11.61000 +0.07	11.61	11.61	11.61	1
04 Aug 15	11.54000 -0.36	11.88	11.54	11.55	568
03 Aug 15	11.90000 -0.10	11.99	11.55	11.99	786
31 Jul 15	12.00000 +0.00	12.00	11.99	11.99	1,388
30 Jul 15	12.00000 +0.00	12.00	11.59	11.99	451
29 Jul 15	12.00000 +0.01	12.00	11.99	11.99	43
28 Jul 15	11.99000 +0.00	11.99	11.99	11.99	1
27 Jul 15	11.99000 -0.01	11.99	11.99	11.99	1
24 Jul 15	12.00000 +0.28	12.00	12.00	12.00	11,841
23 Jul 15	11.72000 +0.12	11.72	11.50	11.59	929
22 Jul 15	11.60000 +0.00	11.60	11.50	11.59	731
21 Jul 15	11.60000 +0.10	11.60	11.05	11.05	1,394
20 Jul 15	11.50000 -0.50	12.00	11.00	11.99	8,337
17 Jul 15	12.00000 +0.05	12.00	11.58	11.95	1,621
16 Jul 15	11.95000 +3.25	12.00	10.51	10.51	15,589
02 Jul 15	8.70000 +0.20	8.70	8.50	8.50	201
01 Jul 15	8.50000 -0.20	8.50	8.49	8.49	4
30 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
29 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
26 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
25 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
24 Jun 15	8.70000 +0.00	8.70	8.70	8.70	301
23 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
22 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
19 Jun 15	8.70000 -0.10	8.80	8.60	8.80	1,994
18 Jun 15	8.80000 +0.00	8.80	8.79	8.79	511
17 Jun 15	8.80000 +0.01	8.80	8.40	8.79	301
16 Jun 15	8.79000 -0.01	8.79	8.79	8.79	1
15 Jun 15	8.80000 -0.19	8.99	8.80	8.99	698
12 Jun 15	8.99000 -0.01	8.99	8.99	8.99	1
11 Jun 15	9.00000 +0.00	9.00	9.00	9.00	5
10 Jun 15	9.00000 +0.04	9.00	8.50	8.96	640
09 Jun 15	8.96000 +0.00	8.96	8.69	8.96	1,005
08 Jun 15	8.96000 +0.31	8.96	8.65	8.65	121
05 Jun 15	8.65000 -0.30	8.95	8.65	8.95	590
04 Jun 15	8.95000 +0.00	8.95	8.95	8.95	1
03 Jun 15	8.95000 +0.00	8.95	8.95	8.95	1
02 Jun 15	8.95000 -0.03	8.95	8.95	8.95	1
01 Jun 15	8.98000 +0.00	8.98	8.98	8.98	1
29 May 15	8.98000 +0.00	8.98	8.98	8.98	1
28 May 15	8.98000 -0.02	8.98	8.98	8.98	1
27 May 15	9.00000 +0.01	9.00	9.00	9.00	1,001
26 May 15	8.99000 +0.00	8.99	8.99	8.99	1
25 May 15	8.99000 -0.01	8.99	8.99	8.99	1
22 May 15	9.00000 +0.01	9.00	8.85	8.99	111
21 May 15	8.99000 -0.01	8.99	8.99	8.99	1
20 May 15	9.00000 +0.15	9.00	8.86	8.86	1,544
19 May 15	8.85000 +0.00	8.86	8.85	8.86	251
18 May 15	8.85000 -0.14	8.99	8.85	8.99	501
15 May 15	8.99000 -0.04	8.99	8.99	8.99	1
14 May 15	9.03000 -0.01	9.03	9.03	9.03	1
13 May 15	9.04000 -0.01	9.04	9.04	9.04	1
12 May 15	9.05000 +0.05	9.05	8.85	9.00	542
11 May 15	9.00000 +0.06	9.00	8.95	8.95	747
08 May 15	8.94000 +0.00	8.94	8.94	8.94	1
07 May 15	8.94000 +0.28	8.94	8.65	8.66	271
06 May 15	8.66000 +0.01	8.66	8.66	8.66	1
05 May 15	8.65000 -0.29	8.94	8.65	8.94	556
04 May 15	8.94000 +0.29	8.94	8.94	8.94	501
30 Apr 15	8.65000 +0.00	8.66	8.65	8.66	41
29 Apr 15	8.65000 -0.02	8.67	8.65	8.67	226
28 Apr 15	8.67000 +0.00	8.67	8.67	8.67	1
27 Apr 15	8.67000 -0.01	8.67	8.67	8.67	271
24 Apr 15	8.68000 +0.01	8.68	8.68	8.68	1
23 Apr 15	8.67000 +0.00	8.68	8.67	8.68	61
22 Apr 15	8.67000 -0.17	8.94	8.63	8.94	1,371
21 Apr 15	8.84000 +0.00	8.84	8.84	8.84	1
20 Apr 15	8.84000 -0.01	8.84	8.84	8.84	1
17 Apr 15	8.85000 +0.10	8.85	8.60	8.66	393
16 Apr 15	8.75000 +0.00	8.75	8.75	8.75	1
15 Apr 15	8.75000 +0.00	8.77	8.75	8.75	486
14 Apr 15	8.75000 +0.00	8.78	8.75	8.78	1,126
13 Apr 15	8.75000 +0.09	8.80	8.66	8.66	3,406
10 Apr 15	8.66000 +0.09	8.66	8.30	8.58	1,371
09 Apr 15	8.57000 -0.01	8.57	8.57	8.57	1
08 Apr 15	8.58000 +0.08	8.58	8.50	8.51	195
07 Apr 15	8.50000 +0.02	8.50	8.25	8.50	1,118
02 Apr 15	8.48000 -0.01	8.48	8.48	8.48	1
01 Apr 15	8.49000 -0.01	8.49	8.49	8.49	1
31 Mar 15	8.50000 -0.02	8.50	8.50	8.50	1
30 Mar 15	8.52000 -0.02	8.52	8.52	8.52	1
27 Mar 15	8.54000 -0.01	8.54	8.54	8.54	1
26 Mar 15	8.55000 -0.05	8.59	8.26	8.59	539
25 Mar 15	8.60000 +0.05	8.60	8.54	8.54	1,090
24 Mar 15	8.55000 +0.15	8.55	8.39	8.39	901
23 Mar 15	8.40000 +0.15	8.40	8.25	8.25	1,931
20 Mar 15	8.25000 +0.21	8.25	8.04	8.04	1,432
19 Mar 15	8.04000 -0.01	8.04	8.04	8.04	1
18 Mar 15	8.05000 +0.04	8.05	7.99	8.01	52
17 Mar 15	8.01000 +0.00	8.01	8.01	8.01	1
16 Mar 15	8.01000 -0.13	8.20	8.01	8.18	2,505
13 Mar 15	8.14000 -0.01	8.14	8.14	8.14	1
12 Mar 15	8.15000 +0.04	8.15	8.05	8.11	1,641
11 Mar 15	8.11000 -0.01	8.20	8.11	8.13	1,339
10 Mar 15	8.12000 -0.03	8.15	8.12	8.15	101
09 Mar 15	8.15000 -0.02	8.20	8.15	8.19	1,316
06 Mar 15	8.17000 +0.07	8.19	8.11	8.11	866
05 Mar 15	8.10000 +0.00	8.11	8.10	8.11	351
04 Mar 15	8.10000 +0.13	8.10	7.97	7.97	626
03 Mar 15	7.97000 +0.00	7.97	7.30	7.97	902
02 Mar 15	7.97000 -0.04	8.01	7.97	8.01	322
27 Feb 15	8.01000 +0.01	8.01	8.01	8.01	1
26 Feb 15	8.00000 -0.02	8.10	8.00	8.03	1,101
25 Feb 15	8.02000 -0.08	8.10	8.02	8.10	301
24 Feb 15	8.10000 -0.14	8.19	7.61	8.19	371
23 Feb 15	8.24000 -0.05	8.30	8.00	8.30	855
20 Feb 15	8.29000 -0.11	8.30	8.10	8.19	624
19 Feb 15	8.40000 -0.20	8.55	8.26	8.54	805
18 Feb 15	8.60000 +0.47	8.83	8.08	8.13	13,664
17 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
16 Feb 15	8.13000 -0.01	8.13	8.13	8.13	1
13 Feb 15	8.14000 +0.01	8.14	8.06	8.06	46
12 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
11 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
10 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
09 Feb 15	8.13000 -0.02	8.13	8.13	8.13	1
06 Feb 15	8.15000 -0.01	8.16	7.67	8.16	1,191
05 Feb 15	8.16000 +0.00	8.16	8.16	8.16	1
04 Feb 15	8.16000 -0.02	8.16	8.16	8.16	1
03 Feb 15	8.18000 -0.04	8.18	8.18	8.18	1
02 Feb 15	8.22000 +0.00	8.22	8.22	8.22	1
30 Jan 15	8.22000 +0.00	8.22	8.22	8.22	1
29 Jan 15	8.22000 +0.00	8.22	8.22	8.22	1
28 Jan 15	8.22000 +0.01	8.22	8.22	8.22	1
27 Jan 15	8.21000 -0.07	8.28	8.21	8.28	201
26 Jan 15	8.28000 +0.00	8.28	8.28	8.28	1
23 Jan 15	8.28000 +0.00	8.28	8.28	8.28	1
22 Jan 15	8.28000 +0.00	8.28	8.28	8.28	1
21 Jan 15	8.28000 -0.01	8.28	8.28	8.28	1
20 Jan 15	8.29000 +0.00	8.29	8.29	8.29	1
19 Jan 15	8.29000 -0.02	8.29	8.29	8.29	1
16 Jan 15	8.31000 +0.00	8.31	8.31	8.31	1
15 Jan 15	8.31000 -0.01	8.31	8.31	8.31	1
14 Jan 15	8.32000 -0.02	8.32	8.32	8.32	1
13 Jan 15	8.34000 -0.09	8.35	8.12	8.35	351
12 Jan 15	8.43000 +0.00	8.43	8.43	8.43	1
09 Jan 15	8.43000 -0.01	8.43	8.43	8.43	1
08 Jan 15	8.44000 -0.04	8.44	8.13	8.44	651
07 Jan 15	8.48000 -0.02	8.48	8.48	8.48	1
06 Jan 15	8.50000 +0.23	8.50	8.26	8.26	24,001
05 Jan 15	8.27000 +0.04	8.27	8.05	8.23	2,165
02 Jan 15	8.23000 +0.00	8.23	8.23	8.23	1
31 Dec 14	8.23000 +0.14	8.23	8.02	8.09	658
30 Dec 14	8.09000 -0.08	8.09	8.09	8.09	1
29 Dec 14	8.17000 -0.02	8.17	8.17	8.17	1
24 Dec 14	8.19000 -0.03	8.19	8.19	8.19	1
23 Dec 14	8.22000 -0.04	8.22	8.22	8.22	1
22 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
19 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
18 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
17 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
16 Dec 14	8.26000 -0.01	8.26	8.26	8.26	1
15 Dec 14	8.27000 +0.00	8.27	8.27	8.27	1
12 Dec 14	8.27000 -0.02	8.27	8.27	8.27	1
11 Dec 14	8.29000 +0.05	8.29	8.24	8.24	6,001
10 Dec 14	8.24000 +0.00	8.24	8.24	8.24	1
09 Dec 14	8.24000 -0.01	8.24	8.24	8.24	1
08 Dec 14	8.25000 +0.22	8.25	8.25	8.25	51
05 Dec 14	8.03000 +0.00	8.03	8.03	8.03	1
04 Dec 14	8.03000 +0.00	8.03	8.03	8.03	1
03 Dec 14	8.03000 +0.00	8.03	8.03	8.03	1
02 Dec 14	8.03000 +0.01	8.03	8.03	8.03	1
01 Dec 14	8.02000 +0.01	8.02	8.01	8.01	31
28 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
27 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
26 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
25 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
24 Nov 14	8.01000 +0.00	8.01	8.00	8.00	315
21 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
20 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
19 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
18 Nov 14	8.01000 +0.01	8.01	8.01	8.01	1
17 Nov 14	8.00000 -0.01	8.01	8.00	8.01	101
14 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
13 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
12 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
11 Nov 14	8.01000 +0.01	8.01	8.01	8.01	1
10 Nov 14	8.00000 -0.04	8.04	8.00	8.04	11,738
07 Nov 14	8.04000 -0.01	8.05	8.04	8.05	256
06 Nov 14	8.05000 +0.01	8.05	8.05	8.05	5,001
05 Nov 14	8.04000 +0.09	8.06	7.90	8.06	1,666
04 Nov 14	7.95000 -0.01	7.96	7.95	7.96	51
03 Nov 14	7.96000 +0.02	7.96	7.96	7.96	551
31 Oct 14	7.94000 +0.00	7.94	7.94	7.94	1
30 Oct 14	7.94000 -0.01	7.94	7.94	7.94	1
29 Oct 14	7.95000 +0.25	7.95	7.80	7.81	751
28 Oct 14	7.70000 -0.50	8.19	7.70	8.19	627
27 Oct 14	8.20000 +0.14	8.20	8.20	8.20	101
24 Oct 14	8.06000 +0.01	8.06	8.06	8.06	1
23 Oct 14	8.05000 -0.01	8.06	8.05	8.06	27
22 Oct 14	8.06000 +0.00	8.06	8.06	8.06	1
21 Oct 14	8.06000 +0.00	8.06	8.06	8.06	1
20 Oct 14	8.06000 +0.07	8.06	8.06	8.06	1
17 Oct 14	7.99000 -0.01	7.99	7.99	7.99	1
16 Oct 14	8.00000 +0.01	8.01	8.00	8.01	389
15 Oct 14	7.99000 -0.21	8.20	7.99	8.20	151
14 Oct 14	8.20000 -0.07	8.26	8.20	8.26	27,779
13 Oct 14	8.27000 -0.01	8.28	8.04	8.28	101
10 Oct 14	8.28000 +0.00	8.28	8.28	8.28	1
09 Oct 14	8.28000 -0.01	8.28	8.28	8.28	1
08 Oct 14	8.29000 -0.01	8.29	8.28	8.28	13
07 Oct 14	8.30000 +0.03	8.30	8.27	8.27	3,001
06 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
03 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
02 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
01 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
30 Sep 14	8.27000 -0.02	8.27	8.27	8.27	1
29 Sep 14	8.29000 +0.02	8.29	8.27	8.27	1,365
26 Sep 14	8.27000 +0.00	8.27	8.27	8.27	1
25 Sep 14	8.27000 -0.01	8.27	8.27	8.27	1
24 Sep 14	8.28000 +0.01	8.28	8.27	8.27	181
23 Sep 14	8.27000 -0.01	8.27	8.27	8.27	1
22 Sep 14	8.28000 +0.00	8.28	8.04	8.04	661
19 Sep 14	8.28000 -0.02	8.28	8.28	8.28	1
18 Sep 14	8.30000 +0.02	8.30	8.28	8.29	1,301
17 Sep 14	8.28000 +0.00	8.28	8.04	8.27	127
16 Sep 14	8.28000 +0.01	8.28	8.28	8.28	5
15 Sep 14	8.27000 +0.00	8.27	8.27	8.27	1
12 Sep 14	8.27000 -0.01	8.27	8.27	8.27	1
11 Sep 14	8.28000 -0.01	8.28	8.28	8.28	1
10 Sep 14	8.29000 -0.06	8.35	8.10	8.35	1,254
09 Sep 14	8.35000 +0.04	8.35	8.35	8.35	611
08 Sep 14	8.31000 +0.00	8.31	8.31	8.31	1
05 Sep 14	8.31000 +0.01	8.31	8.31	8.31	1
04 Sep 14	8.30000 +0.01	8.30	8.29	8.29	615
03 Sep 14	8.29000 +0.00	8.29	8.29	8.29	1
02 Sep 14	8.29000 +0.00	8.29	8.29	8.29	1
01 Sep 14	8.29000 +0.00	8.29	8.29	8.29	1
29 Aug 14	8.29000 -0.01	8.29	8.29	8.29	1
28 Aug 14	8.30000 +0.00	8.30	8.05	8.29	144
27 Aug 14	8.30000 +0.00	8.30	8.29	8.29	241
26 Aug 14	8.30000 +0.00	8.30	8.03	8.29	551
25 Aug 14	8.30000 +0.22	8.30	8.09	8.09	1,588
22 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
21 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
20 Aug 14	8.08000 +0.00	8.08	7.70	8.08	939
19 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
18 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
15 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
14 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
13 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
12 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
11 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
08 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
07 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
06 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
05 Aug 14	8.08000 -0.01	8.08	8.08	8.08	1
04 Aug 14	8.09000 +0.00	8.09	8.09	8.09	1
01 Aug 14	8.09000 +0.00	8.09	8.09	8.09	1
31 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
30 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
29 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
28 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
25 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
24 Jul 14	8.09000 -0.01	8.09	8.09	8.09	1
23 Jul 14	8.10000 +0.00	8.10	8.00	8.00	21
22 Jul 14	8.10000 +0.10	8.10	8.00	8.00	31
21 Jul 14	8.00000 +0.15	8.00	8.00	8.00	416
18 Jul 14	7.85000 -0.25	8.10	7.82	8.10	1,057
17 Jul 14	8.10000 +0.23	8.10	7.87	8.10	147
16 Jul 14	7.87000 -0.23	8.10	7.87	8.10	220
15 Jul 14	8.10000 +0.00	8.10	8.10	8.10	13
14 Jul 14	8.10000 +0.00	8.10	7.87	8.10	57
11 Jul 14	8.10000 +0.00	8.10	8.00	8.00	35
10 Jul 14	8.10000 +0.00	8.10	7.87	8.10	175
09 Jul 14	8.10000 +0.10	8.10	7.99	7.99	51
08 Jul 14	8.00000 -0.19	8.19	8.00	8.19	322
07 Jul 14	8.19000 -0.01	8.19	8.19	8.19	1
04 Jul 14	8.20000 +0.00	8.20	7.97	8.20	381
03 Jul 14	8.20000 +0.00	8.20	8.00	8.20	421
02 Jul 14	8.20000 +0.00	8.20	8.19	8.19	51
01 Jul 14	8.20000 +0.00	8.20	7.99	7.99	378
30 Jun 14	8.20000 +0.20	8.20	7.99	7.99	329
27 Jun 14	8.00000 -0.07	8.07	8.00	8.07	320
26 Jun 14	8.07000 +0.00	8.07	8.07	8.07	1
25 Jun 14	8.07000 +0.07	8.40	8.07	8.40	610
24 Jun 14	8.00000 -0.44	8.44	8.00	8.44	797
23 Jun 14	8.44000 +0.01	8.44	8.05	8.05	657
20 Jun 14	8.43000 -0.09	8.43	8.20	8.25	790
19 Jun 14	8.52000 +0.08	8.52	8.43	8.43	597
18 Jun 14	8.44000 +0.24	8.44	8.21	8.21	401
17 Jun 14	8.20000 +0.20	8.44	8.20	8.44	1,236
16 Jun 14	8.00000 +0.00	8.00	8.00	8.00	1
13 Jun 14	8.00000 +0.00	8.00	7.75	7.99	1,374
12 Jun 14	8.00000 +0.10	8.00	7.89	7.89	1,389
11 Jun 14	7.90000 +0.14	7.90	7.90	7.90	411
10 Jun 14	7.76000 +0.01	7.76	7.76	7.76	1
09 Jun 14	7.75000 +0.00	7.75	7.75	7.75	55
06 Jun 14	7.75000 -0.18	7.93	7.75	7.93	221
05 Jun 14	7.93000 -0.01	7.93	7.93	7.93	1
04 Jun 14	7.94000 -0.01	7.94	7.94	7.94	1
03 Jun 14	7.95000 -0.01	7.95	7.95	7.95	1
02 Jun 14	7.96000 +0.01	7.96	7.95	7.95	301
30 May 14	7.95000 +0.00	7.95	7.95	7.95	1
29 May 14	7.95000 +0.00	7.95	7.95	7.95	1
28 May 14	7.95000 -0.01	7.95	7.95	7.95	1
27 May 14	7.96000 +0.00	7.96	7.96	7.96	1
26 May 14	7.96000 +0.05	7.96	7.72	7.91	89
23 May 14	7.91000 +0.01	7.91	7.91	7.91	1
22 May 14	7.90000 -0.07	7.90	7.90	7.90	446
21 May 14	7.97000 +0.01	7.97	7.72	7.96	151
20 May 14	7.96000 -0.01	7.96	7.96	7.96	1
19 May 14	7.97000 +0.00	7.97	7.97	7.97	1
16 May 14	7.97000 +0.00	7.97	7.97	7.97	1
15 May 14	7.97000 +0.00	7.97	7.97	7.97	1
14 May 14	7.97000 -0.01	7.97	7.97	7.97	1
13 May 14	7.98000 +0.01	7.98	7.97	7.97	641
12 May 14	7.97000 -0.01	7.97	7.97	7.97	1
09 May 14	7.98000 +0.03	7.98	7.72	7.95	191
08 May 14	7.95000 +0.00	7.95	7.95	7.95	1
07 May 14	7.95000 +0.00	7.95	7.95	7.95	1
06 May 14	7.95000 +0.00	7.95	7.95	7.95	1
05 May 14	7.95000 -0.03	7.98	7.95	7.98	341
02 May 14	7.98000 -0.01	7.98	7.98	7.98	701
30 Apr 14	7.99000 -0.41	7.99	7.95	7.95	1,088
29 Apr 14	8.40000 -0.19	8.50	8.40	8.50	1,111
28 Apr 14	8.59000 +0.07	8.59	8.52	8.52	176
25 Apr 14	8.52000 +0.01	8.52	8.52	8.52	1
24 Apr 14	8.51000 -0.08	8.58	8.51	8.58	51
23 Apr 14	8.59000 +0.00	8.59	8.59	8.59	1
22 Apr 14	8.59000 +0.00	8.59	8.59	8.59	1
17 Apr 14	8.59000 +0.09	8.59	8.51	8.51	117
16 Apr 14	8.50000 -0.05	8.55	8.50	8.55	129
15 Apr 14	8.55000 +0.00	8.55	8.55	8.55	1
14 Apr 14	8.55000 +0.00	8.55	8.55	8.55	1
11 Apr 14	8.55000 -0.10	8.63	8.55	8.63	311
10 Apr 14	8.65000 -0.13	8.78	8.65	8.78	296
09 Apr 14	8.78000 -0.01	8.78	8.78	8.78	1
08 Apr 14	8.79000 +0.03	8.79	8.50	8.79	1,011
07 Apr 14	8.76000 +0.00	8.76	8.76	8.76	1
04 Apr 14	8.76000 +0.00	8.76	8.76	8.76	1
03 Apr 14	8.76000 -0.02	8.78	8.76	8.78	21
02 Apr 14	8.78000 -0.17	8.78	8.57	8.57	169
01 Apr 14	8.95000 +0.36	8.95	8.59	8.59	2
31 Mar 14	8.59000 +0.18	8.60	8.59	8.60	391
28 Mar 14	8.41000 +0.01	8.41	8.41	8.41	1
27 Mar 14	8.40000 -0.22	8.61	8.40	8.61	393
26 Mar 14	8.62000 -0.04	8.62	8.61	8.61	229
25 Mar 14	8.66000 +0.00	8.66	8.66	8.66	1
24 Mar 14	8.66000 -0.01	8.67	8.35	8.67	701
21 Mar 14	8.67000 +0.13	8.67	8.55	8.55	89
20 Mar 14	8.54000 +0.04	8.54	8.54	8.54	1
19 Mar 14	8.50000 -0.10	8.50	8.50	8.50	116
18 Mar 14	8.60000 -0.07	8.67	8.50	8.67	538
17 Mar 14	8.67000 -0.03	8.77	8.67	8.77	1,397
14 Mar 14	8.70000 +0.07	8.70	8.40	8.63	271
13 Mar 14	8.63000 -0.11	8.63	8.40	8.41	2,431
12 Mar 14	8.74000 +0.05	9.15	8.02	8.76	20,699
11 Mar 14	8.69000 +0.01	8.69	8.68	8.68	131
10 Mar 14	8.68000 -0.01	8.68	8.68	8.68	1
07 Mar 14	8.69000 +0.05	8.69	8.51	8.65	1,342
06 Mar 14	8.64000 -0.06	8.64	8.50	8.50	524
05 Mar 14	8.70000 +0.49	8.70	8.55	8.55	1,371
04 Mar 14	8.21000 +0.00	8.21	8.21	8.21	1
03 Mar 14	8.21000 -0.29	8.49	8.21	8.49	544
28 Feb 14	8.50000 +0.49	8.50	8.01	8.01	460
27 Feb 14	8.01000 +0.01	8.01	8.01	8.01	1
26 Feb 14	8.00000 -0.10	8.10	8.00	8.10	26
25 Feb 14	8.10000 +0.00	8.10	8.10	8.10	1
24 Feb 14	8.10000 +0.00	8.10	8.10	8.10	1
21 Feb 14	8.10000 +0.00	8.10	8.10	8.10	1
20 Feb 14	8.10000 +0.00	8.10	8.10	8.10	764
19 Feb 14	8.10000 +0.00	8.10	7.42	8.00	7,264
18 Feb 14	8.10000 -0.30	8.29	7.58	8.29	2,144
17 Feb 14	8.40000 -0.20	8.50	8.00	8.50	1,120
14 Feb 14	8.60000 -0.07	8.67	7.90	8.67	2,251
13 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
12 Feb 14	8.68000 +0.01	8.68	8.40	8.67	1,317
11 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
10 Feb 14	8.68000 +0.01	8.68	8.67	8.67	168
07 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
06 Feb 14	8.68000 +0.01	8.68	8.67	8.67	26
05 Feb 14	8.67000 +0.00	8.67	8.67	8.67	1
04 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
03 Feb 14	8.68000 -0.01	8.69	8.68	8.69	201
31 Jan 14	8.69000 -0.01	8.69	8.69	8.69	1
30 Jan 14	8.70000 +0.00	8.70	8.40	8.69	1,061
29 Jan 14	8.70000 +0.30	8.70	8.61	8.61	668
28 Jan 14	8.40000 -0.14	8.54	8.40	8.54	151
27 Jan 14	8.54000 +0.00	8.54	8.54	8.54	1
24 Jan 14	8.54000 +0.00	8.55	8.54	8.55	168
23 Jan 14	8.54000 -0.09	8.63	8.54	8.63	51
22 Jan 14	8.63000 +0.00	8.64	8.63	8.64	141
21 Jan 14	8.63000 -0.01	8.63	8.63	8.63	1
20 Jan 14	8.64000 -0.01	8.64	8.64	8.64	11
17 Jan 14	8.65000 +0.06	8.65	8.50	8.59	220
16 Jan 14	8.59000 -0.01	8.59	8.59	8.59	1
15 Jan 14	8.60000 +0.01	8.60	8.49	8.59	336
14 Jan 14	8.59000 +0.00	8.59	8.59	8.59	1
13 Jan 14	8.59000 +0.00	8.59	8.59	8.59	1
10 Jan 14	8.59000 -0.01	8.59	8.59	8.59	1
09 Jan 14	8.60000 +0.19	8.60	8.50	8.51	489
08 Jan 14	8.41000 +0.00	8.41	8.41	8.41	1
07 Jan 14	8.41000 +0.01	8.41	8.41	8.41	1
06 Jan 14	8.40000 -0.05	8.45	8.40	8.45	300
03 Jan 14	8.45000 +0.00	8.45	8.45	8.45	1
02 Jan 14	8.45000 -0.05	8.50	8.45	8.50	101
31 Dec 13	8.50000 +0.00	8.50	8.50	8.50	1
30 Dec 13	8.50000 -0.01	8.50	8.50	8.50	1
27 Dec 13	8.51000 +0.00	8.51	8.30	8.51	361
23 Dec 13	8.51000 +0.00	8.51	8.51	8.51	1
20 Dec 13	8.51000 -0.02	8.51	8.51	8.51	1
19 Dec 13	8.53000 +0.01	8.53	8.31	8.52	102
18 Dec 13	8.52000 +0.00	8.52	8.52	8.52	1
17 Dec 13	8.52000 +0.00	8.52	8.52	8.52	1
16 Dec 13	8.52000 -0.02	8.52	8.52	8.52	1
13 Dec 13	8.54000 +0.00	8.54	8.53	8.53	11
12 Dec 13	8.54000 +0.00	8.54	8.30	8.30	69
11 Dec 13	8.54000 +0.00	8.54	8.30	8.54	151
10 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
09 Dec 13	8.54000 -0.01	8.54	8.54	8.54	1
06 Dec 13	8.55000 +0.00	8.55	8.55	8.55	59
05 Dec 13	8.55000 +0.01	8.55	8.54	8.54	129
04 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
03 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
02 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
29 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
28 Nov 13	8.54000 -0.01	8.54	8.54	8.54	1
27 Nov 13	8.55000 +0.07	8.55	8.51	8.51	101
26 Nov 13	8.48000 +0.00	8.48	8.48	8.48	1
25 Nov 13	8.48000 +0.00	8.48	8.48	8.48	1
22 Nov 13	8.48000 +0.01	8.48	8.48	8.48	1
21 Nov 13	8.47000 -0.01	8.48	8.47	8.48	196
20 Nov 13	8.48000 +0.02	8.48	8.48	8.48	1
19 Nov 13	8.46000 +0.00	8.46	8.46	8.46	1
18 Nov 13	8.46000 +0.00	8.46	8.46	8.46	1
15 Nov 13	8.46000 +0.00	8.46	8.46	8.46	1
14 Nov 13	8.46000 +0.01	8.46	8.46	8.46	1
13 Nov 13	8.45000 +0.04	8.46	8.45	8.46	251
12 Nov 13	8.41000 +0.00	8.41	8.41	8.41	1
11 Nov 13	8.41000 +0.00	8.41	8.41	8.41	1
08 Nov 13	8.41000 +0.01	8.41	8.41	8.41	1
07 Nov 13	8.40000 -0.14	8.55	8.40	8.55	451
06 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
05 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
04 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
01 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
31 Oct 13	8.54000 +0.00	8.54	8.54	8.54	1
30 Oct 13	8.54000 +0.00	8.54	8.54	8.54	1
29 Oct 13	8.54000 +0.00	8.54	8.54	8.54	1
28 Oct 13	8.54000 +0.03	8.54	8.54	8.54	1
25 Oct 13	8.51000 +0.00	8.51	8.51	8.51	1
24 Oct 13	8.51000 +0.01	8.51	8.51	8.51	1
23 Oct 13	8.50000 +0.20	8.50	8.50	8.50	282
22 Oct 13	8.30000 -0.19	8.49	8.30	8.49	126
21 Oct 13	8.49000 -0.01	8.49	8.49	8.49	1
18 Oct 13	8.50000 -0.01	8.51	8.50	8.51	200
17 Oct 13	8.51000 +0.00	8.51	8.51	8.51	1
16 Oct 13	8.51000 +0.01	8.51	8.51	8.51	1
15 Oct 13	8.50000 -0.02	8.52	8.50	8.52	201
14 Oct 13	8.52000 -0.03	8.53	8.50	8.53	3,681
11 Oct 13	8.55000 +0.00	8.55	8.45	8.55	5,068
10 Oct 13	8.55000 +0.05	8.55	8.49	8.49	6,626
09 Oct 13	8.50000 +0.00	8.50	8.49	8.49	971
08 Oct 13	8.50000 +0.00	8.50	8.32	8.49	401
07 Oct 13	8.50000 +0.00	8.50	8.45	8.50	2,701
04 Oct 13	8.50000 +0.00	8.50	8.50	8.50	251
03 Oct 13	8.50000 +0.00	8.60	8.50	8.60	454
02 Oct 13	8.50000 -0.15	8.64	8.50	8.64	201
01 Oct 13	8.65000 +0.00	8.65	8.65	8.65	1
30 Sep 13	8.65000 +0.12	8.65	8.65	8.65	1,001
27 Sep 13	8.53000 -0.02	8.53	8.53	8.53	1
26 Sep 13	8.55000 +0.04	8.55	8.55	8.55	201
25 Sep 13	8.51000 +0.00	8.51	8.51	8.51	1
24 Sep 13	8.51000 -0.06	8.57	8.51	8.57	401
23 Sep 13	8.57000 +0.07	8.57	8.51	8.51	451
20 Sep 13	8.50000 +0.00	8.50	8.50	8.50	1
19 Sep 13	8.50000 +0.20	8.52	8.50	8.52	1,107
18 Sep 13	8.30000 +0.00	8.50	8.26	8.30	2,405
17 Sep 13	8.30000 -0.10	8.47	8.30	8.40	1,314
16 Sep 13	8.40000 +0.29	8.40	8.15	8.16	1,758
13 Sep 13	8.11000 +0.00	8.11	8.11	8.11	1
12 Sep 13	8.11000 +0.00	8.12	8.11	8.12	256
11 Sep 13	8.11000 -0.05	8.16	8.11	8.16	356
10 Sep 13	8.16000 +0.01	8.16	8.16	8.16	1
09 Sep 13	8.15000 -0.09	8.24	8.15	8.24	22
06 Sep 13	8.24000 -0.01	8.24	8.24	8.24	1
05 Sep 13	8.25000 -0.03	8.28	8.25	8.28	101
04 Sep 13	8.28000 +0.00	8.28	8.28	8.28	1
03 Sep 13	8.28000 +0.08	8.28	8.20	8.20	101
02 Sep 13	8.20000 -0.09	8.29	8.20	8.29	201
30 Aug 13	8.29000 -0.11	8.40	8.20	8.40	413
29 Aug 13	8.40000 +0.00	8.40	8.40	8.40	1
28 Aug 13	8.40000 -0.16	8.50	8.17	8.50	12,296
27 Aug 13	8.56000 +0.06	8.56	8.56	8.56	1
26 Aug 13	8.50000 +0.00	8.65	8.50	8.50	991
23 Aug 13	8.50000 -0.02	8.52	8.50	8.52	63
22 Aug 13	8.52000 -0.01	8.53	8.52	8.53	1,386
21 Aug 13	8.53000 +0.01	8.53	8.52	8.52	626
20 Aug 13	8.52000 -0.03	8.53	8.52	8.53	10,009
19 Aug 13	8.55000 +0.41	8.65	8.20	8.20	1,740
16 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
15 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
14 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
13 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
12 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
09 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
08 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
07 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
06 Aug 13	8.14000 -0.05	8.14	8.14	8.14	1
05 Aug 13	8.19000 +0.00	8.19	8.19	8.19	1
02 Aug 13	8.19000 +0.00	8.19	8.19	8.19	1
01 Aug 13	8.19000 +0.00	8.19	8.19	8.19	1
31 Jul 13	8.19000 +0.00	8.19	8.19	8.19	1
30 Jul 13	8.19000 -0.01	8.19	8.19	8.19	1
29 Jul 13	8.20000 +0.05	8.20	8.15	8.15	151
26 Jul 13	8.15000 +0.00	8.15	8.15	8.15	1
25 Jul 13	8.15000 +0.00	8.15	8.15	8.15	1
24 Jul 13	8.15000 +0.10	8.15	8.15	8.15	431
23 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
22 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
19 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
18 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
17 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
16 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
15 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
12 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
11 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
10 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
09 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
08 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
05 Jul 13	8.05000 -0.05	8.09	8.05	8.09	261
04 Jul 13	8.10000 -0.03	8.13	8.10	8.13	301
03 Jul 13	8.13000 +0.00	8.13	8.13	8.13	1
02 Jul 13	8.13000 +0.00	8.13	8.13	8.13	1
01 Jul 13	8.13000 +0.00	8.13	8.13	8.13	1
28 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
27 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
26 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
25 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
24 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
21 Jun 13	8.13000 -0.01	8.13	8.13	8.13	1
20 Jun 13	8.14000 +0.00	8.14	7.87	8.14	651
19 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
18 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
17 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
14 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
13 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
12 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
11 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
10 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
07 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
06 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
05 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
04 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
03 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
31 May 13	8.14000 +0.00	8.14	8.14	8.14	1
30 May 13	8.14000 -0.01	8.14	8.14	8.14	1
29 May 13	8.15000 -0.01	8.16	8.15	8.16	89
28 May 13	8.16000 +0.00	8.16	8.16	8.16	1
27 May 13	8.16000 +0.00	8.16	8.16	8.16	1
24 May 13	8.16000 +0.00	8.16	8.16	8.16	1
23 May 13	8.16000 +0.00	8.16	8.16	8.16	1
22 May 13	8.16000 +0.00	8.16	8.16	8.16	1
21 May 13	8.16000 +0.00	8.16	8.16	8.16	1
20 May 13	8.16000 +0.06	8.16	8.16	8.16	1
17 May 13	8.10000 +0.10	8.10	8.01	8.01	627
16 May 13	8.00000 +0.01	8.00	7.99	7.99	201
15 May 13	7.99000 +0.00	7.99	7.99	7.99	1
14 May 13	7.99000 -0.01	7.99	7.99	7.99	1
13 May 13	8.00000 +0.17	8.00	7.83	7.83	256
10 May 13	7.83000 +0.00	7.83	7.83	7.83	1
09 May 13	7.83000 +0.01	7.83	7.83	7.83	1
08 May 13	7.82000 -0.14	7.96	7.82	7.96	886
07 May 13	7.96000 +0.00	7.96	7.96	7.96	1
06 May 13	7.96000 +0.01	7.96	7.96	7.96	1
03 May 13	7.95000 -0.06	8.01	7.95	8.01	386
02 May 13	8.01000 +0.00	8.01	8.01	8.01	1
30 Apr 13	8.01000 +0.00	8.01	8.01	8.01	1
29 Apr 13	8.01000 +0.01	8.01	8.00	8.00	5,803
26 Apr 13	8.00000 +0.00	8.00	8.00	8.00	2,089
25 Apr 13	8.00000 +0.00	8.10	8.00	8.00	3,549
24 Apr 13	8.00000 +0.00	8.00	8.00	8.00	1
23 Apr 13	8.00000 +0.00	8.00	8.00	8.00	1
22 Apr 13	8.00000 +0.01	8.00	7.99	7.99	7,201
19 Apr 13	7.99000 -0.02	8.01	7.99	8.01	8,913
18 Apr 13	8.01000 -0.01	8.01	8.01	8.01	1
17 Apr 13	8.02000 -0.03	8.05	7.95	8.05	7,521
16 Apr 13	8.05000 +0.05	8.10	7.85	7.99	12,415
15 Apr 13	8.00000 -0.06	8.06	7.58	8.06	3,911
12 Apr 13	8.06000 -0.01	8.06	8.06	8.06	1
11 Apr 13	8.07000 -0.01	8.08	7.98	8.08	186
10 Apr 13	8.08000 +0.00	8.08	8.08	8.08	181
09 Apr 13	8.08000 +0.00	8.08	8.08	8.08	556
08 Apr 13	8.08000 +0.01	8.08	8.07	8.07	101
05 Apr 13	8.07000 +0.03	8.08	8.04	8.04	1,383
04 Apr 13	8.04000 +0.06	8.05	7.98	7.98	1,317
03 Apr 13	7.98000 -0.02	7.99	7.98	7.99	65
02 Apr 13	8.00000 -0.18	8.18	7.85	8.18	601
28 Mar 13	8.18000 -0.21	8.38	7.66	8.38	3,201
27 Mar 13	8.39000 -0.05	8.43	8.00	8.43	1,140
26 Mar 13	8.44000 -0.01	8.44	8.44	8.44	1
25 Mar 13	8.45000 -0.10	8.54	8.15	8.54	175
22 Mar 13	8.55000 -0.06	8.61	8.21	8.61	1,511
21 Mar 13	8.61000 +0.00	8.61	8.61	8.61	1
20 Mar 13	8.61000 -0.01	8.61	8.61	8.61	1
19 Mar 13	8.62000 -0.17	8.79	8.21	8.79	151
18 Mar 13	8.79000 -0.06	8.85	8.54	8.85	691
15 Mar 13	8.85000 -0.07	8.92	8.75	8.92	296
14 Mar 13	8.92000 +0.22	9.10	8.70	8.71	2,355
13 Mar 13	8.70000 -0.20	8.95	8.70	8.74	1,621
12 Mar 13	8.90000 +0.21	8.90	8.69	8.69	501
11 Mar 13	8.69000 -0.01	8.69	8.69	8.69	1
08 Mar 13	8.70000 +0.06	8.70	8.64	8.64	2,001
07 Mar 13	8.64000 +0.00	8.64	8.64	8.64	1
06 Mar 13	8.64000 +0.00	8.64	8.64	8.64	877
05 Mar 13	8.64000 -0.01	8.64	8.64	8.64	1
04 Mar 13	8.65000 +0.32	8.65	8.33	8.33	1,001
01 Mar 13	8.33000 +0.03	8.33	8.33	8.33	1
28 Feb 13	8.30000 +0.21	8.52	8.09	8.09	2,193
27 Feb 13	8.09000 +0.01	8.09	8.09	8.09	1
26 Feb 13	8.08000 +0.00	8.08	8.08	8.08	171
25 Feb 13	8.08000 +0.01	8.08	8.08	8.08	1
22 Feb 13	8.07000 -0.09	8.17	8.07	8.17	601
21 Feb 13	8.16000 -0.09	8.25	8.16	8.25	610
20 Feb 13	8.25000 -0.16	8.40	8.25	8.40	601
19 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
18 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
15 Feb 13	8.41000 +0.01	8.41	8.41	8.41	1
14 Feb 13	8.40000 -0.01	8.41	8.40	8.41	276
13 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
12 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
11 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
08 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
07 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
06 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
05 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
04 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
01 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
31 Jan 13	8.41000 +0.01	8.41	8.41	8.41	1
30 Jan 13	8.40000 -0.01	8.41	8.40	8.41	1,201
29 Jan 13	8.41000 +0.01	8.41	8.41	8.41	1
28 Jan 13	8.40000 +0.09	8.59	8.40	8.51	1,992
25 Jan 13	8.31000 +0.00	8.31	8.31	8.31	1
24 Jan 13	8.31000 +0.01	8.31	8.31	8.31	1
23 Jan 13	8.30000 -0.10	8.40	8.30	8.40	216
22 Jan 13	8.40000 +0.01	8.45	8.35	8.39	1,207
21 Jan 13	8.39000 -0.01	8.39	8.39	8.39	1
18 Jan 13	8.40000 +0.02	8.40	8.38	8.38	801
17 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
16 Jan 13	8.38000 -0.01	8.38	8.38	8.38	1
15 Jan 13	8.39000 +0.00	8.39	8.39	8.39	31
14 Jan 13	8.39000 +0.01	8.39	8.38	8.38	1,001
11 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
10 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
09 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
08 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
07 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
04 Jan 13	8.38000 -0.02	8.38	8.38	8.38	1
03 Jan 13	8.40000 +0.15	8.40	8.24	8.24	689
02 Jan 13	8.25000 +0.00	8.25	8.25	8.25	1
31 Dec 12	8.25000 +0.00	8.26	8.25	8.26	482
28 Dec 12	8.25000 +0.00	8.25	8.25	8.25	1
27 Dec 12	8.25000 +0.05	8.25	8.20	8.20	2,501
24 Dec 12	8.20000 +0.00	8.20	8.20	8.20	1
21 Dec 12	8.20000 +0.00	8.21	8.20	8.20	381
20 Dec 12	8.20000 -0.19	8.39	8.20	8.39	311
19 Dec 12	8.39000 +0.00	8.39	8.39	8.39	1
18 Dec 12	8.39000 +0.00	8.39	8.39	8.39	1
17 Dec 12	8.39000 +0.00	8.39	8.39	8.39	1
14 Dec 12	8.39000 -0.13	8.39	8.39	8.39	1
13 Dec 12	8.52000 +0.39	8.52	8.13	8.13	911
12 Dec 12	8.13000 +0.01	8.13	8.13	8.13	1
11 Dec 12	8.12000 -0.01	8.13	8.12	8.13	1,191
10 Dec 12	8.13000 +0.01	8.13	8.13	8.13	1
07 Dec 12	8.12000 -0.12	8.24	8.12	8.24	401
06 Dec 12	8.24000 -0.01	8.24	8.24	8.24	1
05 Dec 12	8.25000 -0.05	8.30	8.25	8.30	310
04 Dec 12	8.30000 +0.00	8.30	8.30	8.30	1
03 Dec 12	8.30000 +0.00	8.30	8.30	8.30	1
30 Nov 12	8.30000 +0.10	8.30	8.01	8.21	3,451
29 Nov 12	8.20000 -0.04	8.24	8.20	8.24	532
28 Nov 12	8.24000 +0.02	8.24	8.23	8.23	501
27 Nov 12	8.22000 -0.03	8.25	8.22	8.25	321
26 Nov 12	8.25000 +0.14	8.25	8.11	8.11	610
23 Nov 12	8.11000 +0.00	8.11	8.11	8.11	1
22 Nov 12	8.11000 -0.14	8.25	8.10	8.25	521
21 Nov 12	8.25000 +0.00	8.25	8.25	8.25	1
20 Nov 12	8.25000 -0.05	8.30	8.16	8.30	521
19 Nov 12	8.30000 +0.14	8.30	8.11	8.17	5,651
16 Nov 12	8.16000 -0.14	8.19	8.16	8.18	936
15 Nov 12	8.30000 +0.00	8.30	8.30	8.30	1
14 Nov 12	8.30000 +0.00	8.30	8.30	8.30	1
13 Nov 12	8.30000 +0.00	8.30	8.30	8.30	1
12 Nov 12	8.30000 -0.20	8.49	8.20	8.49	3,036
09 Nov 12	8.50000 -0.23	8.73	8.08	8.73	1,577
08 Nov 12	8.73000 -0.32	9.05	8.50	9.05	1,186
07 Nov 12	9.05000 -0.26	9.31	9.05	9.31	561
06 Nov 12	9.31000 -0.01	9.31	9.31	9.31	1
05 Nov 12	9.32000 +0.00	9.32	9.32	9.32	1
02 Nov 12	9.32000 +0.00	9.32	9.32	9.32	1
01 Nov 12	9.32000 -0.01	9.32	9.32	9.32	1
31 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
30 Oct 12	9.33000 -0.01	9.33	9.33	9.33	1
29 Oct 12	9.34000 +0.01	9.34	9.33	9.33	81
26 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
25 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
24 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
23 Oct 12	9.33000 -0.01	9.33	9.33	9.33	1
22 Oct 12	9.34000 +0.01	9.34	9.33	9.33	351
19 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
18 Oct 12	9.33000 -0.01	9.33	9.33	9.33	1
17 Oct 12	9.34000 -0.02	9.34	9.34	9.34	1
16 Oct 12	9.36000 +0.00	9.40	9.36	9.37	485
15 Oct 12	9.36000 -0.02	9.41	9.36	9.41	689
12 Oct 12	9.38000 -0.04	9.42	9.38	9.42	11
11 Oct 12	9.42000 +0.00	9.42	9.42	9.42	10,001
10 Oct 12	9.42000 +0.06	9.44	9.39	9.39	10,101
09 Oct 12	9.36000 +0.00	9.75	9.36	9.36	3,134
08 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
05 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
04 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
03 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
02 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
01 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
28 Sep 12	9.36000 +0.00	9.36	9.36	9.36	1
27 Sep 12	9.36000 +0.00	9.36	9.35	9.35	517
26 Sep 12	9.36000 +0.11	9.36	9.25	9.25	21
25 Sep 12	9.25000 +0.00	9.25	9.24	9.24	664
24 Sep 12	9.25000 +0.23	9.25	9.01	9.01	1,276
21 Sep 12	9.02000 +0.02	9.02	8.99	8.99	601
20 Sep 12	9.00000 +0.02	9.00	8.98	8.98	501
19 Sep 12	8.98000 +0.00	8.98	8.98	8.98	1
18 Sep 12	8.98000 +0.00	8.98	8.98	8.98	1
17 Sep 12	8.98000 -0.01	8.98	8.98	8.98	1
14 Sep 12	8.99000 +0.00	8.99	8.98	8.98	301
13 Sep 12	8.99000 +0.02	8.99	8.97	8.97	1,001
12 Sep 12	8.97000 +0.00	8.97	8.97	8.97	1
11 Sep 12	8.97000 +0.00	8.97	8.97	8.97	1
10 Sep 12	8.97000 -0.01	8.97	8.97	8.97	1
07 Sep 12	8.98000 -0.01	8.98	8.98	8.98	1
06 Sep 12	8.99000 +0.00	8.99	8.70	8.99	42,011
05 Sep 12	8.99000 -0.01	8.99	8.99	8.99	1
04 Sep 12	9.00000 +0.11	9.00	8.89	8.89	689
03 Sep 12	8.89000 +0.00	8.89	8.89	8.89	1
31 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
30 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
29 Aug 12	8.89000 -0.01	8.89	8.89	8.89	1
28 Aug 12	8.90000 +0.26	8.90	8.64	8.64	551
27 Aug 12	8.64000 +0.00	8.64	8.64	8.64	1
24 Aug 12	8.64000 +0.00	8.64	8.64	8.64	1
23 Aug 12	8.64000 +0.01	8.64	8.64	8.64	1
22 Aug 12	8.63000 -0.26	8.89	8.63	8.89	201
21 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
20 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
17 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
16 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
15 Aug 12	8.89000 +0.00	8.89	8.89	8.89	2
14 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
13 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
10 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
09 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
08 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
07 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
06 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
03 Aug 12	8.89000 -0.01	8.89	8.89	8.89	1
02 Aug 12	8.90000 -0.09	8.90	8.51	8.51	11
01 Aug 12	8.99000 +0.75	8.99	8.24	8.24	631
31 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
30 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
27 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
26 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
25 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
24 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
23 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
20 Jul 12	8.24000 -0.06	8.24	8.24	8.24	1
19 Jul 12	8.30000 +0.01	8.30	7.80	8.29	211
18 Jul 12	8.29000 +0.00	8.29	8.29	8.29	1
17 Jul 12	8.29000 -0.01	8.29	8.29	8.29	1
16 Jul 12	8.30000 +0.00	8.30	8.30	8.30	1
13 Jul 12	8.30000 +0.61	8.30	7.68	7.69	13,251
12 Jul 12	7.69000 +0.00	7.69	7.69	7.69	1
11 Jul 12	7.69000 +0.00	7.69	7.69	7.69	1
10 Jul 12	7.69000 -0.01	7.69	7.69	7.69	1
09 Jul 12	7.70000 +0.17	7.70	7.53	7.53	281
06 Jul 12	7.53000 -0.01	7.53	7.53	7.53	1
05 Jul 12	7.54000 +0.20	7.54	7.34	7.34	18,201
04 Jul 12	7.34000 +0.00	7.34	7.34	7.34	1
03 Jul 12	7.34000 -0.10	7.34	7.34	7.34	1
02 Jul 12	7.44000 +0.00	7.44	7.44	7.44	1
29 Jun 12	7.44000 +0.10	7.44	7.34	7.34	686
28 Jun 12	7.34000 +0.00	7.34	7.34	7.34	1
27 Jun 12	7.34000 +0.00	7.34	7.34	7.34	1
26 Jun 12	7.34000 -0.01	7.34	7.34	7.34	1
25 Jun 12	7.35000 +0.00	7.35	7.05	7.35	251
22 Jun 12	7.35000 +0.00	7.35	7.15	7.35	421
21 Jun 12	7.35000 +0.02	7.35	7.33	7.33	647
20 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
19 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
18 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
15 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
14 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
13 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
12 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
11 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
08 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
07 Jun 12	7.33000 -0.01	7.33	7.33	7.33	1
06 Jun 12	7.34000 +0.00	7.34	7.00	7.34	651
05 Jun 12	7.34000 -0.01	7.34	7.34	7.34	1
04 Jun 12	7.35000 +0.01	7.35	7.34	7.34	301
01 Jun 12	7.34000 +0.00	7.34	7.34	7.34	1
31 May 12	7.34000 -0.01	7.34	7.34	7.34	1
30 May 12	7.35000 -0.25	7.59	7.05	7.59	761
29 May 12	7.60000 -0.10	7.70	7.39	7.70	502
28 May 12	7.70000 +0.28	7.70	7.42	7.42	651
25 May 12	7.42000 +0.00	7.42	7.42	7.42	1
24 May 12	7.42000 +0.00	7.42	7.42	7.42	1
23 May 12	7.42000 -0.01	7.42	7.42	7.42	1
22 May 12	7.43000 +0.00	7.43	7.43	7.43	1
21 May 12	7.43000 +0.00	7.43	7.43	7.43	1
18 May 12	7.43000 +0.00	7.43	7.43	7.43	1
17 May 12	7.43000 +0.00	7.43	7.43	7.43	1
16 May 12	7.43000 +0.00	7.43	7.43	7.43	1
15 May 12	7.43000 -0.01	7.43	7.43	7.43	1
14 May 12	7.44000 +0.00	7.44	7.15	7.44	611
11 May 12	7.44000 +0.00	7.44	7.44	7.44	1
10 May 12	7.44000 +0.00	7.44	7.44	7.44	1
09 May 12	7.44000 -0.01	7.44	7.44	7.44	1
08 May 12	7.45000 -0.01	7.46	7.45	7.46	501
07 May 12	7.46000 +0.01	7.46	7.46	7.46	1
04 May 12	7.45000 -0.34	7.78	7.45	7.78	171
03 May 12	7.79000 +0.00	7.79	7.48	7.79	641
02 May 12	7.79000 +0.00	7.79	7.79	7.79	1
30 Apr 12	7.79000 -0.01	7.79	7.79	7.79	1
27 Apr 12	7.80000 +0.00	7.80	7.80	7.80	1
26 Apr 12	7.80000 -0.29	7.80	7.45	7.80	2,383
25 Apr 12	8.09000 -0.11	8.09	7.98	8.09	241
24 Apr 12	8.20000 -0.19	8.39	7.98	8.39	811
23 Apr 12	8.39000 +0.00	8.39	8.39	8.39	1
20 Apr 12	8.39000 -0.01	8.39	8.39	8.39	1
19 Apr 12	8.40000 +0.00	8.40	8.40	8.40	1
18 Apr 12	8.40000 +0.00	8.40	8.40	8.40	51
17 Apr 12	8.40000 -0.12	8.53	8.19	8.52	1,504
16 Apr 12	8.52000 +0.00	8.52	8.52	8.52	1
13 Apr 12	8.52000 -0.01	8.52	8.52	8.52	1
12 Apr 12	8.53000 +0.00	8.53	8.35	8.53	311
11 Apr 12	8.53000 +0.00	8.53	8.53	8.53	1
10 Apr 12	8.53000 -0.02	8.53	8.53	8.53	1
05 Apr 12	8.55000 +0.00	8.55	8.53	8.53	11
04 Apr 12	8.55000 -0.33	8.78	8.55	8.78	191
03 Apr 12	8.88000 -0.02	8.88	8.88	8.88	1
02 Apr 12	8.90000 -0.09	8.93	8.60	8.93	111
30 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
29 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
28 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
27 Mar 12	8.99000 -0.01	8.99	8.99	8.99	1
26 Mar 12	9.00000 +0.00	9.00	8.64	8.99	61
23 Mar 12	9.00000 +0.01	9.00	8.70	8.99	101
22 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
21 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
20 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
19 Mar 12	8.99000 -0.01	9.15	8.99	9.15	691
16 Mar 12	9.00000 -0.16	9.00	8.99	8.99	205
15 Mar 12	9.16000 -0.03	9.18	8.90	8.99	910
14 Mar 12	9.19000 -0.01	9.19	9.19	9.19	1
13 Mar 12	9.20000 +0.01	9.20	9.03	9.19	851
12 Mar 12	9.19000 -0.01	9.19	9.19	9.19	1
09 Mar 12	9.20000 +0.13	9.30	9.05	9.05	1,963
08 Mar 12	9.07000 -0.02	9.08	9.06	9.08	1,501
07 Mar 12	9.09000 -0.06	9.12	9.09	9.12	201
06 Mar 12	9.15000 +0.07	9.19	9.00	9.08	801
05 Mar 12	9.08000 -0.07	9.15	9.02	9.15	635
02 Mar 12	9.15000 -0.05	9.20	9.02	9.20	352
01 Mar 12	9.20000 +0.00	9.20	9.20	9.20	1
29 Feb 12	9.20000 -0.19	9.48	9.07	9.48	551
28 Feb 12	9.39000 -0.08	9.39	9.39	9.39	1
27 Feb 12	9.47000 +0.00	9.47	9.47	9.47	1
24 Feb 12	9.47000 +0.00	9.47	9.47	9.47	1
23 Feb 12	9.47000 +0.00	9.47	9.47	9.47	1
22 Feb 12	9.47000 -0.03	9.47	9.47	9.47	1
21 Feb 12	9.50000 +0.00	9.50	9.49	9.49	201
20 Feb 12	9.50000 -0.02	9.51	9.20	9.51	1,421
17 Feb 12	9.52000 +0.02	9.56	9.47	9.47	3,735
16 Feb 12	9.50000 +0.00	9.50	9.50	9.50	1
15 Feb 12	9.50000 +0.00	9.50	9.50	9.50	1
14 Feb 12	9.50000 +0.01	9.50	9.27	9.27	1,081
13 Feb 12	9.49000 -0.19	9.68	9.49	9.68	931
10 Feb 12	9.68000 +0.00	9.68	9.68	9.68	1
09 Feb 12	9.68000 +0.01	9.68	9.65	9.65	851
08 Feb 12	9.67000 -0.13	9.67	9.67	9.67	1
07 Feb 12	9.80000 +0.13	9.80	9.67	9.67	2,001
06 Feb 12	9.67000 +0.00	9.68	9.67	9.68	501
03 Feb 12	9.67000 -0.09	9.76	9.50	9.76	343
02 Feb 12	9.76000 +0.01	9.76	9.76	9.76	1
01 Feb 12	9.75000 +0.74	10.79	9.75	9.90	3,869
31 Jan 12	9.01000 +0.00	9.01	9.01	9.01	1
30 Jan 12	9.01000 +0.00	9.01	9.01	9.01	1
27 Jan 12	9.01000 +0.01	9.01	9.01	9.01	1
26 Jan 12	9.00000 -0.10	9.11	9.00	9.11	551
25 Jan 12	9.10000 -0.07	9.21	9.10	9.21	1,201
24 Jan 12	9.17000 -0.22	9.39	9.17	9.39	501
23 Jan 12	9.39000 +0.00	9.39	9.39	9.39	1
20 Jan 12	9.39000 +0.00	9.39	9.39	9.39	1
19 Jan 12	9.39000 +0.00	9.39	9.39	9.39	1
18 Jan 12	9.39000 -0.02	9.39	9.39	9.39	1
17 Jan 12	9.41000 -0.01	9.42	9.41	9.42	182
16 Jan 12	9.42000 +0.00	9.42	9.42	9.42	1
13 Jan 12	9.42000 +0.00	9.42	9.42	9.42	1
12 Jan 12	9.42000 +0.01	9.42	9.42	9.42	1
11 Jan 12	9.41000 -0.01	9.42	9.41	9.42	151
10 Jan 12	9.42000 +0.01	9.42	9.42	9.42	1
09 Jan 12	9.41000 -0.22	9.62	9.41	9.62	201
06 Jan 12	9.63000 +0.00	9.63	9.63	9.63	1
05 Jan 12	9.63000 +0.00	9.63	9.63	9.63	1
04 Jan 12	9.63000 -0.01	9.63	9.63	9.63	1
03 Jan 12	9.64000 +0.00	9.64	9.64	9.64	1
02 Jan 12	9.64000 +0.00	9.64	9.64	9.64	1
30 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
29 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
28 Dec 11	9.64000 -0.01	9.64	9.64	9.64	1
27 Dec 11	9.65000 +0.20	9.65	9.46	9.46	241
23 Dec 11	9.45000 -0.19	9.64	9.45	9.64	251
22 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
21 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
20 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
19 Dec 11	9.64000 -0.05	9.64	9.64	9.64	1
16 Dec 11	9.69000 -0.25	9.94	9.69	9.94	120,481
15 Dec 11	9.94000 -0.01	9.94	9.94	9.94	1
14 Dec 11	9.95000 +0.01	9.95	9.94	9.94	506
13 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
12 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
09 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
08 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
07 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
06 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
05 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
02 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
01 Dec 11	9.94000 -0.01	9.94	9.94	9.94	1
30 Nov 11	9.95000 +0.00	10.00	9.50	9.95	9,240
29 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
28 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
25 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
24 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
23 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
22 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
21 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
18 Nov 11	9.95000 -0.02	9.97	9.68	9.97	105
17 Nov 11	9.97000 -0.01	9.97	9.96	9.96	201
16 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
15 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
14 Nov 11	9.98000 -0.07	10.04	9.98	10.04	51
11 Nov 11	10.05000 -0.02	10.05	10.04	10.04	101
10 Nov 11	10.07000 +0.09	10.07	9.97	9.97	322
09 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
08 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
07 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
04 Nov 11	9.98000 +0.01	9.98	9.98	9.98	1
03 Nov 11	9.97000 +0.07	10.06	9.97	10.06	501
02 Nov 11	9.90000 +0.00	9.90	9.90	9.90	1
01 Nov 11	9.90000 -0.15	10.05	9.90	10.05	246
31 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
28 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
27 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
26 Oct 11	10.05000 -0.01	10.05	10.05	10.05	1
25 Oct 11	10.06000 +0.00	10.06	10.05	10.05	251
24 Oct 11	10.06000 +0.01	10.06	10.05	10.05	51
21 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
20 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
19 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
18 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
17 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
14 Oct 11	10.05000 -0.03	10.05	10.05	10.05	1
13 Oct 11	10.08000 +0.00	10.08	10.08	10.08	5,931
12 Oct 11	10.08000 -0.02	10.08	10.08	10.08	1
11 Oct 11	10.10000 +0.00	10.10	10.10	10.10	1
10 Oct 11	10.10000 -0.55	10.65	10.10	10.65	601
07 Oct 11	10.65000 +0.00	10.65	10.65	10.65	1
06 Oct 11	10.65000 +0.00	10.65	10.65	10.65	1
05 Oct 11	10.65000 -0.59	11.25	10.65	11.25	471
04 Oct 11	11.24000 -0.06	11.24	11.24	11.24	1
03 Oct 11	11.30000 +0.32	11.30	10.30	10.98	317
30 Sep 11	10.98000 +0.00	10.98	10.98	10.98	1
29 Sep 11	10.98000 +0.00	10.98	10.98	10.98	1
28 Sep 11	10.98000 -0.02	10.98	10.98	10.98	1
27 Sep 11	11.00000 -0.29	11.00	10.40	11.00	336
26 Sep 11	11.29000 -0.10	11.32	10.36	11.32	248
23 Sep 11	11.39000 -0.52	11.87	10.36	11.87	805
22 Sep 11	11.91000 -0.01	11.91	11.91	11.91	1
21 Sep 11	11.92000 -0.06	11.92	11.92	11.92	1
20 Sep 11	11.98000 +0.03	11.98	11.98	11.98	126
19 Sep 11	11.95000 -0.01	11.95	11.95	11.95	1
16 Sep 11	11.96000 -0.01	11.96	11.96	11.96	1
15 Sep 11	11.97000 -0.05	11.99	10.41	11.98	683
14 Sep 11	12.02000 +0.00	12.02	12.02	12.02	1
13 Sep 11	12.02000 -0.03	12.05	11.45	12.05	1,006
12 Sep 11	12.05000 -0.05	12.10	11.00	12.10	106
09 Sep 11	12.10000 -0.39	12.49	11.50	12.49	586
08 Sep 11	12.49000 -0.01	12.49	12.49	12.49	1
07 Sep 11	12.50000 -0.12	12.61	11.98	12.61	741
06 Sep 11	12.62000 -0.02	12.62	12.00	12.61	511
05 Sep 11	12.64000 -0.01	12.64	12.64	12.64	1
02 Sep 11	12.65000 -0.04	12.69	12.00	12.69	426
01 Sep 11	12.69000 +0.00	12.69	12.69	12.69	1
31 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
30 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
29 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
26 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
25 Aug 11	12.69000 +0.00	12.69	12.69	12.69	331
24 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
23 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
22 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
19 Aug 11	12.69000 -0.01	12.69	12.69	12.69	1
18 Aug 11	12.70000 +0.00	12.70	12.69	12.69	101
17 Aug 11	12.70000 +0.00	12.70	12.35	12.69	36
16 Aug 11	12.70000 -0.41	12.70	12.35	12.69	206
15 Aug 11	13.11000 -0.03	13.11	13.11	13.11	1
12 Aug 11	13.14000 -0.01	13.14	13.14	13.14	6
11 Aug 11	13.15000 -0.09	13.15	12.55	13.14	526
10 Aug 11	13.24000 -0.20	13.24	13.24	13.24	1
09 Aug 11	13.44000 -0.26	13.44	13.44	13.44	1
08 Aug 11	13.70000 -0.05	13.70	13.70	13.70	236
05 Aug 11	13.75000 -0.15	13.75	13.00	13.74	620
04 Aug 11	13.90000 +0.01	13.90	13.90	13.90	155
03 Aug 11	13.89000 +0.00	13.89	13.00	13.88	859
02 Aug 11	13.89000 -0.09	13.89	13.89	13.89	1
01 Aug 11	13.98000 -0.02	13.98	13.98	13.98	1
29 Jul 11	14.00000 +0.00	14.00	13.99	13.99	201
28 Jul 11	14.00000 +0.30	14.00	13.05	13.05	1,008
27 Jul 11	13.70000 -0.29	13.98	13.05	13.98	294
26 Jul 11	13.99000 -0.01	13.99	13.99	13.99	1
25 Jul 11	14.00000 +0.00	14.00	13.06	14.00	280
22 Jul 11	14.00000 +0.00	14.00	14.00	14.00	1
21 Jul 11	14.00000 +0.00	14.00	13.85	13.99	11,151
20 Jul 11	14.00000 +0.28	14.00	13.71	13.72	571
19 Jul 11	13.72000 +0.01	13.72	13.72	13.72	1
18 Jul 11	13.71000 +0.01	16.00	13.06	16.00	733
15 Jul 11	13.70000 +0.00	13.71	13.70	13.71	151
14 Jul 11	13.70000 -0.30	13.70	13.70	13.70	2
13 Jul 11	14.00000 +0.30	14.00	12.67	12.67	651
12 Jul 11	13.70000 -0.75	14.45	13.37	14.45	1,349
11 Jul 11	14.45000 +1.95	14.65	12.67	12.67	1,966
07 Jul 11	12.50000 -0.20	12.70	12.50	12.70	51
05 Jul 11	12.70000 +0.01	12.70	12.69	12.69	211
04 Jul 11	12.69000 +0.00	12.69	12.69	12.69	1
01 Jul 11	12.69000 -0.01	12.69	12.69	12.69	1
30 Jun 11	12.70000 +0.10	12.70	12.50	12.60	256
29 Jun 11	12.60000 +0.05	12.60	12.00	12.55	46
28 Jun 11	12.55000 +0.00	12.55	12.55	12.55	1
27 Jun 11	12.55000 +0.02	12.55	12.00	12.53	255
24 Jun 11	12.53000 +0.03	13.00	12.30	13.00	5,311
23 Jun 11	12.50000 +1.00	12.50	12.00	12.00	466
22 Jun 11	11.50000 +0.70	11.50	10.80	10.80	5,771
21 Jun 11	10.80000 +0.00	10.80	10.80	10.80	1
20 Jun 11	10.80000 +0.20	10.80	10.59	10.59	10,461
17 Jun 11	10.60000 +0.10	10.60	10.40	10.49	9,286
16 Jun 11	10.50000 +0.00	10.50	10.50	10.50	1
15 Jun 11	10.50000 -0.06	10.65	10.50	10.55	1,231
14 Jun 11	10.56000 +0.16	10.56	10.56	10.56	1
13 Jun 11	10.40000 +0.00	10.40	10.40	10.40	1
10 Jun 11	10.40000 +0.05	10.40	9.70	10.35	2,001
09 Jun 11	10.35000 +0.25	10.35	9.98	10.10	621
08 Jun 11	10.10000 +0.09	10.14	10.00	10.13	2,681
07 Jun 11	10.01000 -0.30	10.31	10.01	10.31	201
06 Jun 11	10.31000 +0.00	10.31	10.31	10.31	1
03 Jun 11	10.31000 +0.00	10.31	10.31	10.31	1
02 Jun 11	10.31000 +0.00	10.31	10.31	10.31	1
01 Jun 11	10.31000 +0.03	10.31	10.31	10.31	1
31 May 11	10.28000 +0.10	10.28	10.17	10.17	1,379
30 May 11	10.18000 +0.11	10.18	10.05	10.08	901
27 May 11	10.07000 +0.01	10.07	10.05	10.05	2,821
26 May 11	10.06000 +0.36	10.06	9.71	9.71	201
25 May 11	9.70000 +0.05	9.70	9.66	9.66	101
24 May 11	9.65000 -0.10	9.75	9.65	9.75	301
23 May 11	9.75000 -0.33	10.06	9.75	10.06	495
20 May 11	10.08000 +0.00	10.08	9.02	9.02	7,111

Median Technologies SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	4.08500 -0.07	4.16	4.02	4.16	52,744
19 Oct 26	4.15500 +0.04	4.29	4.04	4.06	64,384
16 Oct 26	4.12000 -0.01	4.20	4.10	4.10	74,245
15 Oct 26	4.12500 +0.07	4.28	4.00	4.00	154,534
14 Oct 26	4.06000 +0.06	4.34	3.97	3.99	261,678
13 Oct 26	4.00000 +0.23	4.06	3.72	3.77	224,604
12 Oct 26	3.77000 +0.37	3.80	3.27	3.45	322,757
09 Oct 26	3.40500 +0.08	3.51	3.33	3.33	109,099
08 Oct 26	3.33000 -0.03	3.39	3.21	3.39	136,303
07 Oct 26	3.35500 +0.01	3.42	3.29	3.29	137,770
06 Oct 26	3.35000 +0.12	3.47	3.27	3.28	291,023
05 Oct 26	3.23500 +0.00	3.32	3.08	3.27	337,042
02 Oct 26	3.23000 -0.38	3.60	3.23	3.60	364,041
01 Oct 26	3.60500 -0.14	3.75	3.61	3.75	130,027
30 Sep 26	3.75000 +0.06	3.78	3.65	3.72	148,691
29 Sep 26	3.69500 -0.05	3.78	3.68	3.72	82,124
28 Sep 26	3.74500 -0.02	3.83	3.70	3.72	138,923
25 Sep 26	3.76500 +0.02	3.78	3.70	3.70	47,476
24 Sep 26	3.75000 -0.14	3.85	3.70	3.85	113,125
23 Sep 26	3.89000 -0.04	3.96	3.83	3.88	92,764
22 Sep 26	3.93500 +0.05	3.94	3.84	3.86	102,121
21 Sep 26	3.88500 -0.08	4.05	3.86	4.00	100,840
18 Sep 26	3.96500 -0.13	4.14	3.96	4.14	64,079
17 Sep 26	4.09500 +0.31	4.20	3.88	3.89	300,567
16 Sep 26	3.78500 +0.15	4.02	3.74	3.90	347,910
15 Sep 26	3.63000 +0.00	3.76	3.58	3.66	114,102
14 Sep 26	3.63500 -0.21	3.82	3.44	3.82	332,836
11 Sep 26	3.85000 -0.11	3.96	3.85	3.96	143,723
10 Sep 26	3.96000 +0.00	4.19	3.96	4.03	174,202
09 Sep 26	3.96500 -0.09	4.05	3.96	4.05	82,513
08 Sep 26	4.05000 -0.03	4.11	4.00	4.05	60,221
07 Sep 26	4.08000 -0.03	4.18	3.95	4.03	194,096
04 Sep 26	4.10500 -0.11	4.26	4.08	4.25	104,390
03 Sep 26	4.22000 +0.04	4.31	4.15	4.24	147,454
02 Sep 26	4.18000 -0.10	4.26	4.14	4.25	108,376
01 Sep 26	4.28000 -0.10	4.40	4.26	4.40	67,368
31 Aug 26	4.38000 -0.07	4.52	4.34	4.45	68,104
28 Aug 26	4.45000 +0.00	4.55	4.42	4.42	66,415
27 Aug 26	4.45000 -0.03	4.52	4.43	4.48	39,421
26 Aug 26	4.48000 -0.09	4.59	4.41	4.59	110,188
25 Aug 26	4.57000 -0.03	4.64	4.53	4.60	73,681
24 Aug 26	4.60500 -0.07	4.70	4.52	4.62	118,814
21 Aug 26	4.68000 +0.18	4.71	4.55	4.62	180,284
20 Aug 26	4.50000 -0.05	4.63	4.45	4.54	57,749
19 Aug 26	4.54500 -0.03	4.61	4.41	4.50	135,706
18 Aug 26	4.57000 -0.11	4.64	4.49	4.62	107,707
17 Aug 26	4.68500 -0.01	4.75	4.60	4.71	70,259
14 Aug 26	4.69000 -0.02	4.69	4.50	4.65	131,538
13 Aug 26	4.71000 +0.09	4.84	4.58	4.72	304,818
12 Aug 26	4.62500 +0.43	4.74	4.22	4.23	553,434
11 Aug 26	4.20000 +0.06	4.26	4.11	4.20	132,202
10 Aug 26	4.13500 -0.03	4.26	4.14	4.22	71,459
07 Aug 26	4.16500 +0.07	4.27	4.07	4.07	97,196
06 Aug 26	4.09000 -0.03	4.17	4.07	4.17	104,041
05 Aug 26	4.12500 +0.05	4.20	4.08	4.08	95,146
04 Aug 26	4.07500 -0.01	4.15	4.03	4.10	55,054
03 Aug 26	4.08000 -0.06	4.20	4.06	4.19	109,526
31 Jul 26	4.13500 +0.10	4.50	4.13	4.32	515,797
30 Jul 26	4.04000 +0.10	4.05	3.93	3.94	143,714
29 Jul 26	3.94500 -0.12	4.06	3.94	4.03	144,089
28 Jul 26	4.06000 -0.05	4.14	4.00	4.14	81,450
27 Jul 26	4.11500 +0.09	4.18	4.02	4.02	77,822
24 Jul 26	4.02500 +0.05	4.04	3.95	3.97	60,032
23 Jul 26	3.98000 -0.20	4.24	3.93	4.22	281,291
22 Jul 26	4.17500 +0.09	4.25	4.09	4.14	103,080
21 Jul 26	4.09000 +0.01	4.14	4.05	4.06	80,586
20 Jul 26	4.08000 -0.03	4.22	4.06	4.08	91,738
17 Jul 26	4.11000 -0.16	4.28	4.01	4.22	340,268
16 Jul 26	4.27000 -0.03	4.42	4.22	4.32	147,601
15 Jul 26	4.30000 -0.18	4.50	4.30	4.50	174,941
14 Jul 26	4.48000 -0.03	4.53	4.44	4.50	46,892
13 Jul 26	4.51500 -0.11	4.66	4.48	4.66	123,087
10 Jul 26	4.62500 +0.02	4.77	4.61	4.61	107,450
09 Jul 26	4.60500 +0.01	4.66	4.54	4.65	71,906
08 Jul 26	4.59500 -0.04	4.78	4.56	4.66	140,263
07 Jul 26	4.63000 -0.04	4.76	4.63	4.69	178,684
06 Jul 26	4.67000 -0.30	4.95	4.57	4.95	371,850
03 Jul 26	4.97500 +0.03	5.37	4.88	5.25	784,073
02 Jul 26	4.94000 -0.04	5.01	4.84	4.97	116,584
01 Jul 26	4.98000 +0.18	4.99	4.76	4.80	145,659
30 Jun 26	4.80500 +0.15	4.90	4.49	4.74	179,841
29 Jun 26	4.65000 +0.07	4.74	4.52	4.58	158,678
26 Jun 26	4.58500 +0.20	4.60	4.32	4.37	266,883
25 Jun 26	4.38000 -0.38	4.88	4.32	4.76	521,327
24 Jun 26	4.76500 -0.09	4.86	4.76	4.83	156,016
23 Jun 26	4.85000 -0.04	4.89	4.71	4.83	184,884
22 Jun 26	4.88500 -0.24	5.18	4.82	5.14	279,389
19 Jun 26	5.13000 +0.02	5.29	4.92	5.15	292,296
18 Jun 26	5.11000 -0.13	5.28	5.03	5.23	336,961
17 Jun 26	5.24000 +0.14	5.24	5.04	5.13	149,947
16 Jun 26	5.10000 +0.14	5.20	4.93	5.00	281,866
15 Jun 26	4.95500 +0.15	4.99	4.86	4.89	245,600
12 Jun 26	4.80000 +0.10	4.85	4.70	4.76	242,391
11 Jun 26	4.70000 -0.06	4.85	4.65	4.75	377,653
10 Jun 26	4.76000 -0.21	5.07	4.58	5.04	660,803
09 Jun 26	4.97000 -0.15	5.13	4.96	5.13	517,336
08 Jun 26	5.12000 -0.15	5.26	5.07	5.22	471,981
05 Jun 26	5.27000 -0.03	5.51	5.21	5.34	490,121
04 Jun 26	5.30000 -0.13	5.55	5.16	5.51	798,710
03 Jun 26	5.43000 -0.27	5.66	5.40	5.63	360,149
02 Jun 26	5.70000 +0.06	6.29	5.56	5.80	1,063,746
01 Jun 26	5.64000 +0.32	5.70	5.37	5.44	443,505
29 May 26	5.32000 -0.33	5.53	5.24	5.47	479,204
28 May 26	5.65000 +0.47	5.74	5.19	5.22	589,981
27 May 26	5.18000 -0.46	5.24	5.00	5.10	882,925
26 May 26	5.64000 -0.21	6.01	5.50	5.85	602,419
25 May 26	5.85000 +0.46	5.85	5.29	5.44	538,306
22 May 26	5.39000 -0.30	5.75	5.28	5.70	510,561
21 May 26	5.69000 +0.19	5.90	5.55	5.62	599,553
20 May 26	5.50000 +0.00	5.59	5.31	5.51	338,109
19 May 26	5.50000 +0.31	5.69	5.15	5.23	606,433
18 May 26	5.19000 +0.24	5.34	4.97	5.07	524,516
15 May 26	4.95500 +0.01	5.06	4.89	4.89	116,433
14 May 26	4.95000 +0.02	5.24	4.89	4.97	301,753
13 May 26	4.93000 +0.13	4.99	4.80	4.88	108,478
12 May 26	4.80500 -0.01	4.92	4.71	4.80	91,772
11 May 26	4.81000 -0.08	4.97	4.81	4.90	171,766
08 May 26	4.88500 -0.06	5.03	4.85	4.93	129,875
07 May 26	4.94500 +0.01	5.05	4.91	4.96	138,550
06 May 26	4.93500 -0.08	5.44	4.88	5.10	596,481
05 May 26	5.01000 +0.20	5.13	4.79	4.83	169,379
04 May 26	4.81000 -0.03	4.98	4.81	4.93	108,929
30 Apr 26	4.83500 -0.07	4.95	4.82	4.91	103,945
29 Apr 26	4.91000 -0.07	5.08	4.86	4.98	156,527
28 Apr 26	4.98000 -0.14	5.18	4.92	5.18	242,090
27 Apr 26	5.12000 +0.26	5.42	5.02	5.04	875,071
24 Apr 26	4.86500 -0.09	4.94	4.40	4.62	482,077
23 Apr 26	4.95000 +0.09	5.08	4.82	4.88	320,208
22 Apr 26	4.85500 +0.01	4.96	4.81	4.82	112,835
21 Apr 26	4.84000 -0.05	5.10	4.66	4.91	350,020
20 Apr 26	4.88500 -0.06	4.93	4.80	4.85	92,508
17 Apr 26	4.95000 +0.00	5.06	4.82	4.90	338,987
16 Apr 26	4.95000 +0.54	5.20	4.36	4.43	508,863
15 Apr 26	4.41000 +0.00	4.50	4.34	4.45	76,929
14 Apr 26	4.40500 +0.10	4.46	4.30	4.31	111,244
13 Apr 26	4.31000 -0.16	4.40	4.26	4.40	176,579
10 Apr 26	4.46500 +0.06	4.60	4.40	4.40	195,295
09 Apr 26	4.40500 -0.03	4.47	4.31	4.38	74,474
08 Apr 26	4.44000 +0.14	4.59	4.44	4.59	94,748
07 Apr 26	4.30000 -0.25	4.65	4.30	4.60	111,874
02 Apr 26	4.55000 -0.09	4.58	4.46	4.55	59,521
01 Apr 26	4.64500 +0.11	4.84	4.61	4.74	203,161
31 Mar 26	4.54000 +0.15	4.58	4.39	4.41	76,265
30 Mar 26	4.38500 +0.09	4.50	4.28	4.29	160,452
27 Mar 26	4.30000 -0.07	4.38	4.30	4.38	128,470
26 Mar 26	4.37500 -0.07	4.43	4.30	4.43	96,191
25 Mar 26	4.45000 +0.13	4.63	4.37	4.37	157,088
24 Mar 26	4.32000 -0.02	4.41	4.21	4.38	203,392
23 Mar 26	4.34500 -0.21	4.61	4.27	4.46	319,736
20 Mar 26	4.55000 +0.00	4.68	4.42	4.61	209,902
19 Mar 26	4.55000 -0.24	4.95	4.54	4.83	297,271
18 Mar 26	4.79500 -0.05	4.88	4.73	4.80	124,487
17 Mar 26	4.84500 +0.03	4.84	4.76	4.80	64,461
16 Mar 26	4.81000 +0.13	4.86	4.56	4.68	155,281
13 Mar 26	4.68000 -0.14	4.82	4.63	4.80	267,634
12 Mar 26	4.82500 -0.15	4.93	4.75	4.88	233,745
11 Mar 26	4.97500 -0.20	5.19	4.91	5.16	278,941
10 Mar 26	5.18000 +0.11	5.24	5.07	5.15	186,939
09 Mar 26	5.07000 -0.07	5.08	4.85	5.00	297,176
06 Mar 26	5.14000 -0.03	5.24	5.07	5.23	152,095
05 Mar 26	5.17000 -0.33	5.49	5.13	5.49	393,372
04 Mar 26	5.50000 +0.43	5.54	5.05	5.07	491,561
03 Mar 26	5.07000 +0.07	5.18	4.80	4.96	325,539
02 Mar 26	5.00000 +0.14	5.04	4.53	4.63	340,046
27 Feb 26	4.85500 -0.32	5.35	4.80	5.21	611,771
26 Feb 26	5.17000 +0.05	5.30	4.95	5.13	393,398
25 Feb 26	5.12000 +0.04	5.18	4.92	5.14	319,674
24 Feb 26	5.08000 +0.38	5.15	4.71	4.72	389,463
23 Feb 26	4.70000 -0.10	4.82	4.60	4.79	411,734
20 Feb 26	4.80000 -0.07	5.01	4.80	4.89	326,367
19 Feb 26	4.87000 +0.23	5.35	4.86	4.90	1,198,536
18 Feb 26	4.64000 -0.37	4.97	4.57	4.97	860,015
17 Feb 26	5.01000 -0.39	5.40	4.94	5.37	575,359
16 Feb 26	5.40000 -0.06	5.60	4.97	5.48	1,200,897
13 Feb 26	5.46000 -1.13	6.87	5.42	6.86	1,927,008
12 Feb 26	6.59000 +0.34	6.85	6.26	6.38	937,196
11 Feb 26	6.25000 +0.09	6.38	6.00	6.22	633,886
10 Feb 26	6.16000 -0.11	6.80	6.00	6.30	1,581,696
09 Feb 26	6.27000 +1.99	7.27	4.90	5.10	4,035,258
06 Feb 26	4.28000 -0.01	4.34	4.20	4.26	136,547
05 Feb 26	4.29500 -0.22	4.48	4.22	4.47	312,440
04 Feb 26	4.51500 +0.20	4.55	4.32	4.32	264,792
03 Feb 26	4.31500 -0.38	4.72	4.27	4.65	506,556
02 Feb 26	4.69500 +0.56	4.78	4.09	4.12	513,061
30 Jan 26	4.14000 -0.18	4.32	3.98	4.31	558,695
29 Jan 26	4.32500 -0.02	4.45	4.24	4.32	177,034
28 Jan 26	4.34500 -0.16	4.60	4.32	4.50	323,136
27 Jan 26	4.50000 +0.00	4.59	4.32	4.55	225,937
26 Jan 26	4.50000 -0.26	4.80	4.40	4.80	369,820
23 Jan 26	4.75500 +0.10	4.80	4.57	4.69	267,770
22 Jan 26	4.66000 +0.28	4.66	4.32	4.40	470,491
21 Jan 26	4.38000 +0.12	4.39	4.11	4.27	202,037
20 Jan 26	4.26000 -0.12	4.34	4.03	4.30	418,000
19 Jan 26	4.38000 +0.06	4.40	4.16	4.22	248,325
16 Jan 26	4.32500 +0.11	4.42	4.20	4.23	236,568
15 Jan 26	4.21500 -0.19	4.50	4.18	4.45	193,884
14 Jan 26	4.41000 +0.15	4.45	4.22	4.25	273,119
13 Jan 26	4.26000 +0.16	4.30	4.01	4.13	270,613
12 Jan 26	4.10000 -0.09	4.45	4.07	4.20	391,919
09 Jan 26	4.18500 +0.13	4.25	4.01	4.06	180,583
08 Jan 26	4.06000 -0.07	4.38	4.04	4.12	266,367
07 Jan 26	4.13000 +0.23	4.26	3.93	4.02	432,099
06 Jan 26	3.90000 -0.22	4.18	3.85	4.09	410,637
05 Jan 26	4.12500 -0.27	4.20	3.88	4.14	725,228
02 Jan 26	4.39500 -0.34	4.75	4.33	4.65	536,697
31 Dec 25	4.73500 +0.12	4.80	4.55	4.57	374,541
30 Dec 25	4.61500 -0.06	4.89	4.55	4.66	497,087
29 Dec 25	4.67000 +0.23	4.82	4.46	4.50	669,807
24 Dec 25	4.44000 +0.08	4.50	4.30	4.34	174,904
23 Dec 25	4.36500 -0.21	4.72	4.26	4.50	890,056
22 Dec 25	4.57000 +0.70	4.59	3.84	3.84	1,137,005
19 Dec 25	3.87500 +0.22	3.89	3.51	3.63	468,834
18 Dec 25	3.65500 +0.19	3.80	3.45	3.51	945,998
17 Dec 25	3.46500 +0.21	3.49	3.17	3.25	723,718
16 Dec 25	3.25000 +0.01	3.26	3.11	3.23	264,074
15 Dec 25	3.24000 +0.08	3.42	3.17	3.20	328,083
12 Dec 25	3.16500 +0.07	3.30	3.12	3.13	404,702
11 Dec 25	3.09500 -0.05	3.15	3.04	3.13	186,275
10 Dec 25	3.14000 -0.12	3.30	3.06	3.25	671,555
09 Dec 25	3.26000 +0.32	3.50	2.91	3.15	1,402,836
08 Dec 25	2.94500 -0.14	3.10	2.85	3.10	324,043
05 Dec 25	3.09000 -0.07	3.17	3.06	3.17	85,151
04 Dec 25	3.16000 -0.02	3.20	3.10	3.13	61,497
03 Dec 25	3.18000 -0.08	3.27	3.09	3.27	118,153
02 Dec 25	3.26000 +0.06	3.35	3.17	3.30	143,134
01 Dec 25	3.20000 -0.10	3.28	3.13	3.28	146,306
28 Nov 25	3.29500 +0.21	3.35	3.07	3.12	680,214
27 Nov 25	3.08500 -0.01	3.12	2.99	3.10	127,739
26 Nov 25	3.10000 +0.02	3.21	3.07	3.13	213,948
25 Nov 25	3.08000 +0.08	3.18	2.97	3.04	224,307
24 Nov 25	3.00000 +0.24	3.06	2.77	2.77	180,729
21 Nov 25	2.75500 -0.06	2.86	2.75	2.80	162,625
20 Nov 25	2.81500 +0.03	2.97	2.81	2.92	163,064
19 Nov 25	2.79000 -0.14	2.92	2.79	2.92	137,271
18 Nov 25	2.93500 -0.03	3.04	2.80	2.96	205,971
17 Nov 25	2.96000 -0.12	3.09	2.95	3.07	89,396
14 Nov 25	3.08000 -0.05	3.11	2.96	3.11	163,975
13 Nov 25	3.13000 +0.00	3.36	3.12	3.20	301,746
12 Nov 25	3.13000 +0.14	3.20	2.96	3.00	228,000
11 Nov 25	2.99500 +0.10	3.04	2.87	2.90	128,118
10 Nov 25	2.89000 +0.13	2.98	2.83	2.87	199,379
07 Nov 25	2.76500 +0.02	2.92	2.73	2.77	170,446
06 Nov 25	2.75000 -0.20	2.92	2.72	2.90	323,999
05 Nov 25	2.95000 -0.02	2.98	2.87	2.92	73,484
04 Nov 25	2.97500 +0.07	2.98	2.79	2.84	104,522
03 Nov 25	2.90000 -0.12	3.02	2.84	2.98	173,516
31 Oct 25	3.02000 -0.02	3.14	2.92	2.93	158,526
30 Oct 25	3.04000 +0.14	3.15	2.84	2.88	270,540
29 Oct 25	2.90000 +0.09	2.90	2.72	2.72	224,686
28 Oct 25	2.81000 -0.27	3.08	2.78	3.08	630,151
27 Oct 25	3.08000 -0.09	3.15	3.04	3.15	128,683
24 Oct 25	3.16500 -0.04	3.35	3.07	3.19	243,973
23 Oct 25	3.20000 +0.16	3.22	3.07	3.07	141,267
22 Oct 25	3.04000 -0.16	3.26	3.04	3.26	220,184
21 Oct 25	3.20500 -0.04	3.29	3.13	3.25	138,798
20 Oct 25	3.24000 +0.10	3.31	3.11	3.16	199,030
17 Oct 25	3.14000 -0.14	3.28	3.13	3.28	161,806
16 Oct 25	3.28000 +0.07	3.38	3.18	3.22	248,374
15 Oct 25	3.21500 +0.19	3.30	3.03	3.05	289,453
14 Oct 25	3.02500 +0.00	3.23	2.93	3.03	277,884
13 Oct 25	3.03000 +0.04	3.13	2.98	2.98	200,196
10 Oct 25	2.99000 -0.22	3.30	2.99	3.24	470,601
09 Oct 25	3.21500 -0.03	3.34	3.13	3.28	548,860
08 Oct 25	3.24000 +0.01	3.46	3.11	3.27	708,171
07 Oct 25	3.23000 -0.09	3.49	3.10	3.30	417,221
06 Oct 25	3.31500 -0.17	3.79	3.23	3.48	659,498
03 Oct 25	3.49000 -0.20	3.75	3.40	3.71	758,471
02 Oct 25	3.69000 +0.44	3.71	3.35	3.36	972,392
01 Oct 25	3.25000 +0.42	3.45	2.94	2.95	1,122,797
30 Sep 25	2.83000 -0.05	3.08	2.80	2.88	256,999
29 Sep 25	2.87500 +0.13	2.95	2.70	2.75	296,980
26 Sep 25	2.74500 +0.06	2.81	2.65	2.70	184,628
25 Sep 25	2.68000 -0.11	2.82	2.63	2.77	267,597
24 Sep 25	2.79000 -0.13	2.92	2.72	2.92	342,498
23 Sep 25	2.92500 -0.26	3.02	2.70	2.97	853,403
22 Sep 25	3.18000 +0.08	3.23	3.03	3.05	149,380
19 Sep 25	3.10000 -0.03	3.30	3.07	3.11	190,137
18 Sep 25	3.13000 +0.17	3.24	2.96	2.99	246,879
17 Sep 25	2.96000 +0.01	3.02	2.85	2.95	362,943
16 Sep 25	2.95000 -0.17	3.30	2.90	3.14	425,918
15 Sep 25	3.12000 -0.15	3.43	3.05	3.38	463,581
12 Sep 25	3.26500 -0.08	3.37	3.20	3.37	293,318
11 Sep 25	3.35000 -0.17	3.70	3.34	3.50	445,220
10 Sep 25	3.52000 +0.14	3.83	3.45	3.48	720,824
09 Sep 25	3.37500 -0.13	3.61	3.29	3.45	485,380
08 Sep 25	3.51000 +0.45	3.66	3.01	3.03	1,157,308
05 Sep 25	3.06000 +0.26	3.36	2.86	2.86	1,232,649
04 Sep 25	2.80000 -0.05	3.07	2.80	2.94	873,674
03 Sep 25	2.85000 +0.48	2.89	2.34	2.40	999,600
02 Sep 25	2.37000 -0.01	2.44	2.26	2.42	235,890
01 Sep 25	2.38000 -0.10	2.59	2.30	2.49	228,271
29 Aug 25	2.48500 +0.08	2.59	2.42	2.43	237,963
28 Aug 25	2.40000 -0.03	2.45	2.36	2.45	143,715
27 Aug 25	2.43500 -0.10	2.58	2.31	2.52	265,264
26 Aug 25	2.53000 -0.10	2.59	2.40	2.59	181,981
25 Aug 25	2.63000 +0.05	2.85	2.52	2.59	340,118
22 Aug 25	2.58000 +0.23	2.58	2.32	2.32	184,194
21 Aug 25	2.35000 -0.19	2.57	2.31	2.56	296,030
20 Aug 25	2.54000 +0.01	2.70	2.48	2.51	241,556
19 Aug 25	2.52500 -0.14	2.66	2.44	2.65	470,906
18 Aug 25	2.67000 -0.04	3.00	2.63	2.74	493,108
15 Aug 25	2.71500 +0.03	2.83	2.58	2.65	457,896
14 Aug 25	2.68000 +0.38	2.77	2.29	2.29	790,398
13 Aug 25	2.30000 -0.06	2.42	2.21	2.35	338,764
12 Aug 25	2.36000 +0.27	2.39	2.12	2.15	494,310
11 Aug 25	2.08500 +0.03	2.10	1.96	2.05	350,084
08 Aug 25	2.06000 +0.12	2.14	1.96	1.96	593,847
07 Aug 25	1.94200 +0.06	1.97	1.85	1.89	179,404
06 Aug 25	1.88600 -0.05	2.01	1.87	1.96	340,919
05 Aug 25	1.93800 +0.04	2.01	1.89	1.93	239,415
04 Aug 25	1.90200 -0.01	1.99	1.79	1.88	431,833
01 Aug 25	1.91000 -0.64	2.30	1.88	2.26	1,024,957
31 Jul 25	2.54500 +0.38	2.58	2.17	2.18	530,030
30 Jul 25	2.17000 +0.04	2.22	2.07	2.17	151,829
29 Jul 25	2.13500 +0.13	2.23	2.03	2.04	301,813
28 Jul 25	2.00000 +0.14	2.00	1.81	1.86	237,105
25 Jul 25	1.86000 -0.04	2.09	1.81	1.96	286,963
24 Jul 25	1.90200 +0.10	1.97	1.68	1.79	293,610
23 Jul 25	1.80000 +0.00	1.95	1.75	1.80	291,980
22 Jul 25	1.80400 -0.26	1.94	1.73	1.89	318,069
21 Jul 25	2.06000 -0.02	2.12	2.04	2.06	69,534
18 Jul 25	2.08000 -0.04	2.14	2.08	2.14	38,363
17 Jul 25	2.12000 +0.03	2.17	2.04	2.10	131,791
16 Jul 25	2.09000 -0.17	2.22	2.07	2.22	133,089
15 Jul 25	2.26000 -0.02	2.35	2.21	2.30	109,618
14 Jul 25	2.28000 -0.17	2.35	2.16	2.31	219,427
11 Jul 25	2.45000 -0.07	2.49	2.26	2.44	355,730
10 Jul 25	2.52000 +0.45	2.64	2.02	2.08	777,501
09 Jul 25	2.07000 -0.03	2.10	1.98	2.10	132,346
08 Jul 25	2.09500 -0.06	2.15	2.03	2.11	212,902
07 Jul 25	2.15000 -0.23	2.33	2.10	2.33	325,279
04 Jul 25	2.38000 +0.07	2.71	2.26	2.34	841,530
03 Jul 25	2.31000 +0.70	2.34	1.59	1.63	852,311
02 Jul 25	1.61200 -0.07	1.79	1.60	1.79	241,688
01 Jul 25	1.68000 +0.16	1.74	1.43	1.51	197,928
30 Jun 25	1.51800 -0.10	1.64	1.46	1.61	248,270
27 Jun 25	1.62000 +0.31	1.62	1.30	1.34	354,990
26 Jun 25	1.30800 -0.01	1.34	1.27	1.32	39,813
25 Jun 25	1.32000 -0.06	1.40	1.29	1.38	100,122
24 Jun 25	1.38000 +0.06	1.42	1.33	1.37	33,087
23 Jun 25	1.32400 -0.08	1.38	1.32	1.38	137,924
20 Jun 25	1.40000 +0.05	1.51	1.28	1.38	246,601
19 Jun 25	1.35200 +0.15	1.45	1.22	1.22	360,752
18 Jun 25	1.20200 -0.37	1.51	1.19	1.49	542,002
17 Jun 25	1.56800 -0.05	1.66	1.48	1.60	168,457
16 Jun 25	1.61800 -0.38	2.00	1.54	1.97	610,077
13 Jun 25	1.99400 -0.08	2.07	1.97	2.03	112,235
12 Jun 25	2.07500 +0.00	2.11	2.04	2.06	42,810
11 Jun 25	2.07500 -0.01	2.11	2.05	2.09	33,705
10 Jun 25	2.09000 -0.02	2.12	2.05	2.12	63,061
09 Jun 25	2.10500 +0.00	2.24	2.07	2.13	121,453
06 Jun 25	2.11000 -0.10	2.23	2.08	2.21	121,937
05 Jun 25	2.21000 -0.05	2.31	2.19	2.30	102,783
04 Jun 25	2.25500 +0.02	2.34	2.20	2.24	97,467
03 Jun 25	2.23500 +0.01	2.30	2.21	2.24	54,055
02 Jun 25	2.22500 +0.02	2.31	2.18	2.23	66,488
30 May 25	2.20000 -0.06	2.28	2.19	2.28	48,493
29 May 25	2.26000 +0.06	2.30	2.20	2.22	66,493
28 May 25	2.20500 -0.06	2.34	2.15	2.25	92,775
27 May 25	2.26000 +0.06	2.35	2.12	2.17	186,044
26 May 25	2.20000 +0.02	2.24	2.13	2.19	58,381
23 May 25	2.18000 -0.08	2.28	2.07	2.25	179,621
22 May 25	2.26000 +0.03	2.28	2.16	2.24	111,207
21 May 25	2.23500 +0.05	2.29	2.14	2.20	135,917
20 May 25	2.18000 -0.06	2.35	2.13	2.22	158,826
19 May 25	2.24000 -0.07	2.36	2.17	2.26	135,783
16 May 25	2.31000 -0.20	2.50	2.25	2.50	225,325
15 May 25	2.51000 -0.09	2.61	2.42	2.59	107,361
14 May 25	2.60000 +0.02	2.94	2.55	2.80	396,040
13 May 25	2.58400 +0.32	2.60	2.26	2.30	223,356
12 May 25	2.26500 +0.03	2.44	2.20	2.20	205,921
09 May 25	2.24000 +0.00	2.30	2.19	2.25	62,009
08 May 25	2.23600 +0.06	2.29	2.13	2.19	74,437
07 May 25	2.17600 -0.04	2.34	2.13	2.22	153,656
06 May 25	2.21500 -0.22	2.43	2.19	2.43	252,159
05 May 25	2.43800 +0.02	2.47	2.40	2.42	107,527
02 May 25	2.41600 +0.01	2.48	2.40	2.42	106,921
30 Apr 25	2.40200 -0.03	2.51	2.38	2.48	158,147
29 Apr 25	2.43000 -0.17	2.67	2.37	2.67	206,449
28 Apr 25	2.60000 +0.04	2.84	2.58	2.58	296,063
25 Apr 25	2.56100 -0.03	2.66	2.55	2.55	32,721
24 Apr 25	2.59000 +0.00	2.63	2.52	2.57	34,506
23 Apr 25	2.59400 +0.12	2.72	2.45	2.48	145,878
22 Apr 25	2.47000 +0.00	2.47	2.42	2.42	16,697
17 Apr 25	2.47000 +0.02	2.47	2.42	2.44	14,322
16 Apr 25	2.45500 -0.13	2.60	2.44	2.60	51,754
15 Apr 25	2.58000 -0.06	2.67	2.57	2.64	81,122
14 Apr 25	2.63750 -0.03	2.70	2.63	2.63	20,667
11 Apr 25	2.66600 -0.03	2.71	2.59	2.71	39,689
10 Apr 25	2.69400 +0.09	2.78	2.66	2.72	41,507
09 Apr 25	2.60350 -0.17	2.72	2.59	2.70	37,832
08 Apr 25	2.77700 +0.16	2.78	2.60	2.62	64,361
07 Apr 25	2.62000 -0.04	2.66	2.42	2.59	85,043
04 Apr 25	2.66000 -0.24	2.90	2.56	2.90	100,747
03 Apr 25	2.90000 -0.17	3.03	2.76	2.96	61,369
02 Apr 25	3.07000 +0.03	3.16	2.80	3.00	117,770
01 Apr 25	3.03500 +0.54	3.26	2.63	2.65	465,862
31 Mar 25	2.50000 -0.06	2.55	2.47	2.55	35,338
28 Mar 25	2.56000 -0.10	2.67	2.52	2.65	72,824
27 Mar 25	2.66000 +0.18	2.68	2.44	2.44	104,857
26 Mar 25	2.48000 -0.04	2.54	2.44	2.52	45,938
25 Mar 25	2.51500 +0.04	2.53	2.44	2.45	30,175
24 Mar 25	2.48000 -0.04	2.50	2.42	2.50	18,213
21 Mar 25	2.51500 +0.00	2.53	2.42	2.52	24,555
20 Mar 25	2.52000 -0.08	2.60	2.47	2.60	26,058
19 Mar 25	2.59500 +0.02	2.60	2.46	2.53	49,027
18 Mar 25	2.57500 -0.08	2.63	2.53	2.62	32,046
17 Mar 25	2.65000 -0.02	2.68	2.57	2.65	36,178
14 Mar 25	2.67500 -0.05	2.74	2.65	2.74	31,437
13 Mar 25	2.72500 +0.01	2.77	2.71	2.72	21,308
12 Mar 25	2.71000 -0.03	2.79	2.67	2.72	34,605
11 Mar 25	2.74000 -0.07	2.81	2.68	2.81	30,031
10 Mar 25	2.81000 +0.05	2.84	2.75	2.78	24,654
07 Mar 25	2.76000 -0.09	2.81	2.71	2.80	37,192
06 Mar 25	2.85000 +0.04	2.85	2.73	2.75	60,208
05 Mar 25	2.81000 +0.05	2.85	2.71	2.79	46,040
04 Mar 25	2.75500 -0.02	2.79	2.66	2.74	75,069
03 Mar 25	2.77500 +0.07	2.81	2.72	2.72	25,502
28 Feb 25	2.71000 -0.15	2.84	2.66	2.84	35,008
27 Feb 25	2.86000 +0.14	2.91	2.69	2.75	78,526
26 Feb 25	2.72000 +0.06	2.74	2.67	2.72	22,574
25 Feb 25	2.66000 -0.08	2.80	2.66	2.73	24,752
24 Feb 25	2.74000 +0.12	2.75	2.56	2.63	79,154
21 Feb 25	2.62500 -0.08	2.79	2.63	2.72	74,610
20 Feb 25	2.70000 -0.05	2.83	2.70	2.75	46,373
19 Feb 25	2.75000 -0.02	2.96	2.75	2.90	100,391
18 Feb 25	2.77000 -0.03	2.87	2.70	2.86	58,511
17 Feb 25	2.80000 -0.05	3.07	2.71	2.85	135,718
14 Feb 25	2.85000 -0.02	2.88	2.60	2.84	151,151
13 Feb 25	2.86500 +0.31	2.87	2.54	2.56	240,183
12 Feb 25	2.56000 +0.28	2.69	2.28	2.29	243,448
11 Feb 25	2.28000 -0.10	2.45	2.16	2.35	298,779
10 Feb 25	2.38000 -0.63	3.03	2.34	3.00	544,546
07 Feb 25	3.01000 -0.14	3.26	3.00	3.16	113,458
06 Feb 25	3.15000 -0.26	3.46	2.93	3.41	333,891
05 Feb 25	3.41000 +0.06	3.47	3.11	3.32	132,474
04 Feb 25	3.35000 -0.72	4.14	3.26	4.02	456,985
03 Feb 25	4.07000 +0.57	4.24	3.74	3.90	452,796
31 Jan 25	3.50000 -0.05	3.62	3.45	3.61	53,874
30 Jan 25	3.54500 +0.17	3.58	3.31	3.34	70,519
29 Jan 25	3.37500 -0.11	3.48	3.34	3.48	33,887
28 Jan 25	3.48500 +0.02	3.68	3.32	3.48	114,395
27 Jan 25	3.46500 -0.50	3.93	3.46	3.90	180,886
24 Jan 25	3.96000 -0.73	4.55	3.48	4.30	560,180
23 Jan 25	4.69000 -0.28	4.98	4.68	4.98	71,095
22 Jan 25	4.97000 -0.05	5.12	4.96	5.10	35,469
21 Jan 25	5.02000 -0.12	5.22	5.00	5.13	52,953
20 Jan 25	5.14000 +0.34	5.18	4.81	4.85	62,188
17 Jan 25	4.80000 -0.32	5.26	4.80	5.17	118,904
16 Jan 25	5.12000 +0.32	5.18	4.81	4.83	174,583
15 Jan 25	4.80000 +0.20	4.86	4.45	4.55	55,651
14 Jan 25	4.60000 -0.16	4.84	4.55	4.82	41,143
13 Jan 25	4.76000 +0.14	4.90	4.66	4.75	53,695
10 Jan 25	4.62000 -0.29	5.03	4.58	5.00	117,211
09 Jan 25	4.91000 +0.61	5.00	4.26	4.36	266,083
08 Jan 25	4.30500 +0.21	4.41	4.10	4.11	84,455
07 Jan 25	4.09500 -0.07	4.24	4.04	4.17	34,283
06 Jan 25	4.16000 -0.14	4.41	4.13	4.32	53,571
03 Jan 25	4.29500 +0.06	4.54	4.11	4.28	139,270
02 Jan 25	4.23500 +0.46	4.28	3.71	3.78	123,149
31 Dec 24	3.77500 +0.02	3.81	3.71	3.78	11,580
30 Dec 24	3.76000 +0.04	3.78	3.68	3.72	15,603
27 Dec 24	3.72000 -0.05	3.87	3.64	3.69	46,597
24 Dec 24	3.76500 +0.13	3.78	3.61	3.61	14,098
23 Dec 24	3.63500 -0.04	3.92	3.60	3.68	66,880
20 Dec 24	3.67000 +0.15	3.67	3.45	3.52	33,678
19 Dec 24	3.52000 -0.03	3.62	3.52	3.54	26,568
18 Dec 24	3.55000 -0.10	3.74	3.44	3.58	52,380
17 Dec 24	3.65000 -0.13	3.80	3.53	3.79	42,905
16 Dec 24	3.78000 -0.13	4.24	3.64	3.94	168,429
13 Dec 24	3.91000 +0.46	3.95	3.40	3.40	125,141
12 Dec 24	3.45000 +0.00	3.45	3.35	3.45	12,027
11 Dec 24	3.45000 -0.02	3.47	3.33	3.47	37,933
10 Dec 24	3.47000 +0.04	3.54	3.41	3.49	40,929
09 Dec 24	3.43000 +0.20	3.47	3.20	3.20	51,358
06 Dec 24	3.23000 +0.09	3.29	3.10	3.10	58,415
05 Dec 24	3.14000 -0.01	3.20	3.00	3.20	41,146
04 Dec 24	3.15000 +0.15	3.22	3.05	3.08	41,785
03 Dec 24	3.00000 +0.04	3.13	2.91	2.96	56,908
02 Dec 24	2.96000 -0.25	3.20	2.94	3.20	62,600
29 Nov 24	3.21500 -0.08	3.44	3.14	3.27	82,015
28 Nov 24	3.29500 +0.21	3.30	2.98	3.09	80,564
27 Nov 24	3.09000 +0.03	3.27	3.04	3.19	93,379
26 Nov 24	3.06000 -0.42	3.48	3.06	3.48	116,155
25 Nov 24	3.48000 +0.08	3.62	3.41	3.46	54,061
22 Nov 24	3.40500 -0.02	3.48	3.20	3.40	74,294
21 Nov 24	3.42000 -0.33	3.78	3.29	3.75	187,297
20 Nov 24	3.75000 -0.11	3.91	3.71	3.88	52,980
19 Nov 24	3.85500 -0.12	3.94	3.75	3.89	37,200
18 Nov 24	3.97500 -0.11	4.11	3.88	4.11	43,444
15 Nov 24	4.08500 -0.09	4.24	4.09	4.20	42,135
14 Nov 24	4.18000 -0.07	4.32	4.13	4.30	29,730
13 Nov 24	4.25000 +0.22	4.31	4.01	4.05	62,145
12 Nov 24	4.03500 -0.20	4.20	4.01	4.20	49,063
11 Nov 24	4.23000 +0.13	4.27	4.05	4.11	75,663
08 Nov 24	4.10500 -0.22	4.38	4.01	4.38	117,010
07 Nov 24	4.33000 +0.40	4.44	3.89	3.93	229,090
06 Nov 24	3.93000 -0.06	4.19	3.87	4.01	66,669
05 Nov 24	3.99000 -0.02	4.05	3.96	3.99	16,677
04 Nov 24	4.01000 -0.09	4.12	3.96	4.09	68,863
01 Nov 24	4.10000 +0.25	4.15	3.86	3.88	66,873
31 Oct 24	3.85000 +0.05	3.94	3.74	3.80	38,063
30 Oct 24	3.79500 -0.03	3.86	3.73	3.80	40,244
29 Oct 24	3.83000 -0.10	3.97	3.83	3.90	31,683
28 Oct 24	3.93000 +0.09	4.00	3.75	3.89	79,269
25 Oct 24	3.84000 -0.10	3.97	3.76	3.94	87,384
24 Oct 24	3.94000 +0.07	3.98	3.90	3.96	35,177
23 Oct 24	3.87000 -0.21	4.12	3.87	4.12	74,711
22 Oct 24	4.08000 -0.06	4.17	4.01	4.13	107,774
21 Oct 24	4.14000 +0.04	4.20	3.84	4.11	125,817
18 Oct 24	4.10000 +0.17	4.14	3.91	3.92	192,947
17 Oct 24	3.93000 +0.10	3.97	3.71	3.78	84,411
16 Oct 24	3.83000 +0.12	3.84	3.56	3.68	80,266
15 Oct 24	3.71500 -0.01	3.76	3.56	3.69	60,779
14 Oct 24	3.72500 +0.07	3.76	3.50	3.62	72,934
11 Oct 24	3.65500 -0.17	3.90	3.65	3.85	115,476
10 Oct 24	3.83000 -0.20	4.11	3.83	4.09	119,326
09 Oct 24	4.03000 -0.13	4.11	3.98	4.11	35,795
08 Oct 24	4.16500 +0.05	4.20	4.04	4.11	69,317
07 Oct 24	4.12000 -0.15	4.28	4.09	4.28	50,939
04 Oct 24	4.27000 +0.24	4.31	3.98	3.98	118,668
03 Oct 24	4.03000 +0.01	4.07	3.90	4.07	67,965
02 Oct 24	4.02000 -0.03	4.16	4.00	4.07	59,885
01 Oct 24	4.05000 -0.29	4.29	4.05	4.29	69,701
30 Sep 24	4.34500 +0.13	4.47	4.05	4.19	173,435
27 Sep 24	4.22000 +0.13	4.23	4.00	4.02	96,148
26 Sep 24	4.08500 -0.26	4.34	4.02	4.33	171,961
25 Sep 24	4.35000 -0.15	4.50	4.34	4.45	92,915
24 Sep 24	4.50000 +0.00	4.58	4.41	4.48	97,045
23 Sep 24	4.50000 -0.01	4.68	4.18	4.40	379,340
20 Sep 24	4.50500 +0.51	4.68	3.83	4.00	513,518
19 Sep 24	4.00000 -0.07	4.18	3.96	4.03	70,548
18 Sep 24	4.07000 +0.01	4.30	4.02	4.07	99,087
17 Sep 24	4.06500 -0.09	4.20	3.90	4.11	131,744
16 Sep 24	4.15500 -0.34	4.50	4.05	4.50	179,198
13 Sep 24	4.50000 +0.23	4.54	4.21	4.31	155,557
12 Sep 24	4.27000 -0.24	4.84	4.15	4.58	282,009
11 Sep 24	4.51500 +0.22	4.60	4.07	4.20	433,275
10 Sep 24	4.29500 -0.26	4.86	4.29	4.53	262,482
09 Sep 24	4.55500 -0.64	5.20	4.53	4.99	348,363
06 Sep 24	5.20000 -0.74	5.83	5.06	5.83	298,510
05 Sep 24	5.94000 +0.37	6.11	5.57	5.58	199,772
04 Sep 24	5.57000 -0.04	5.60	5.35	5.52	72,790
03 Sep 24	5.61000 +0.14	5.95	5.28	5.42	196,292
02 Sep 24	5.47000 -0.55	5.84	5.25	5.75	454,520
30 Aug 24	6.02000 -0.80	7.20	5.89	7.10	738,481
29 Aug 24	6.82000 -0.06	7.08	6.15	6.81	466,990
28 Aug 24	6.88000 -0.25	7.16	6.80	7.15	119,134
27 Aug 24	7.13000 +0.33	7.40	6.86	6.88	181,168
26 Aug 24	6.80000 -0.17	6.94	6.71	6.84	138,854
23 Aug 24	6.97000 -0.35	7.22	6.76	7.00	251,695
22 Aug 24	7.32000 -0.08	7.47	6.73	7.39	400,450
21 Aug 24	7.40000 +0.66	7.76	6.89	6.89	435,734
20 Aug 24	6.74000 +0.24	6.81	6.34	6.37	226,435
19 Aug 24	6.50000 +0.50	6.90	5.88	6.00	502,915
16 Aug 24	6.00000 +0.03	6.19	5.88	5.93	171,723
15 Aug 24	5.97000 -0.02	5.99	5.80	5.99	83,721
14 Aug 24	5.99000 -0.01	6.09	5.72	5.98	146,399
13 Aug 24	6.00000 +0.03	6.21	5.78	5.81	294,689
12 Aug 24	5.97000 +0.64	6.43	5.22	5.32	710,665
09 Aug 24	5.33000 +0.20	5.43	5.04	5.25	364,508
08 Aug 24	5.13000 +0.53	5.16	4.46	4.50	449,841
07 Aug 24	4.60000 +0.58	4.69	4.13	4.30	433,173
06 Aug 24	4.02000 +0.15	4.05	3.88	3.88	68,202
05 Aug 24	3.87000 -0.23	4.08	3.60	3.87	243,784
02 Aug 24	4.10000 -0.10	4.34	4.07	4.12	136,775
01 Aug 24	4.20000 +0.04	4.38	4.10	4.17	185,890
31 Jul 24	4.16000 +0.18	4.17	3.89	3.99	102,392
30 Jul 24	3.97500 +0.05	4.29	3.82	3.90	252,482
29 Jul 24	3.92500 +0.00	4.02	3.70	4.00	178,302
26 Jul 24	3.92000 +0.27	4.31	3.63	3.78	508,017
25 Jul 24	3.65500 +0.17	3.69	3.15	3.46	254,475
24 Jul 24	3.48500 -0.21	3.71	3.35	3.70	236,233
23 Jul 24	3.69500 -0.25	4.00	3.60	4.00	240,164
22 Jul 24	3.94000 +0.54	4.60	3.66	3.92	1,085,590
19 Jul 24	3.40000 +1.37	3.81	2.37	2.45	1,226,445
18 Jul 24	2.03500 -0.11	2.13	2.00	2.12	86,900
17 Jul 24	2.14000 -0.12	2.27	2.08	2.27	84,230
16 Jul 24	2.26000 +0.02	2.29	2.13	2.20	63,414
15 Jul 24	2.24000 -0.13	2.40	2.15	2.38	109,662
12 Jul 24	2.37000 -0.06	2.46	2.33	2.45	74,302
11 Jul 24	2.43000 -0.17	2.60	2.43	2.60	50,624
10 Jul 24	2.60000 -0.09	2.73	2.53	2.66	89,178
09 Jul 24	2.69000 -0.10	2.85	2.66	2.79	52,753
08 Jul 24	2.79000 +0.09	2.79	2.70	2.74	51,233
05 Jul 24	2.70000 +0.08	2.76	2.62	2.63	61,623
04 Jul 24	2.62500 +0.01	2.65	2.60	2.64	29,374
03 Jul 24	2.62000 +0.01	2.66	2.56	2.65	26,809
02 Jul 24	2.61000 -0.08	2.69	2.58	2.69	16,376
01 Jul 24	2.69000 +0.05	2.75	2.62	2.63	72,702
28 Jun 24	2.64500 -0.25	2.90	2.61	2.86	119,247
27 Jun 24	2.89000 -0.03	2.98	2.89	2.92	15,366
26 Jun 24	2.92000 -0.06	2.96	2.89	2.96	18,655
25 Jun 24	2.98000 +0.08	3.04	2.82	2.82	72,942
24 Jun 24	2.90000 +0.13	2.92	2.70	2.78	24,392
21 Jun 24	2.77500 -0.11	2.88	2.71	2.88	36,315
20 Jun 24	2.88000 -0.13	2.94	2.80	2.94	22,514
19 Jun 24	3.00500 +0.02	3.09	2.85	3.02	46,969
18 Jun 24	2.99000 +0.13	3.02	2.83	2.92	21,036
17 Jun 24	2.86500 -0.09	2.89	2.80	2.84	39,144
14 Jun 24	2.95000 -0.05	3.02	2.79	2.95	73,739
13 Jun 24	3.00000 -0.06	3.07	2.94	3.06	60,596
12 Jun 24	3.06000 +0.11	3.10	2.85	2.99	83,468
11 Jun 24	2.95000 -0.10	3.06	2.94	3.06	33,820
10 Jun 24	3.05000 -0.13	3.20	3.03	3.20	23,374
07 Jun 24	3.18500 +0.05	3.18	3.06	3.18	33,505
06 Jun 24	3.13500 -0.04	3.23	3.11	3.21	22,631
05 Jun 24	3.17000 -0.25	3.40	3.15	3.37	106,288
04 Jun 24	3.42500 -0.17	3.60	3.37	3.60	28,078
03 Jun 24	3.60000 -0.05	3.72	3.54	3.62	31,661
31 May 24	3.65000 -0.05	3.66	3.52	3.66	29,415
30 May 24	3.70000 +0.26	3.74	3.46	3.52	58,764
29 May 24	3.44000 -0.18	3.67	3.40	3.63	52,278
28 May 24	3.62500 +0.02	3.80	3.57	3.60	38,431
27 May 24	3.60500 -0.10	3.88	3.54	3.74	63,253
24 May 24	3.70000 -0.04	3.73	3.60	3.73	48,499
23 May 24	3.74500 +0.26	3.80	3.48	3.48	148,943
22 May 24	3.48000 +0.09	3.85	3.46	3.85	199,391
21 May 24	3.39000 -0.19	3.58	3.37	3.58	39,339
20 May 24	3.58000 +0.18	3.63	3.23	3.44	65,855
17 May 24	3.40000 +0.19	3.63	3.17	3.23	89,456
16 May 24	3.21000 +0.03	3.25	3.05	3.20	34,765
15 May 24	3.18000 +0.24	3.18	2.84	2.84	45,354
14 May 24	2.94000 -0.01	2.95	2.86	2.95	21,642
13 May 24	2.95000 -0.04	2.95	2.80	2.94	17,097
10 May 24	2.99500 -0.11	3.10	2.90	3.04	33,433
09 May 24	3.10000 -0.05	3.16	3.04	3.16	14,498
08 May 24	3.14500 -0.06	3.24	3.02	3.24	40,321
07 May 24	3.20000 +0.00	3.33	3.10	3.22	36,491
06 May 24	3.20000 +0.28	3.20	2.90	2.97	60,304
03 May 24	2.92000 +0.22	2.97	2.65	2.70	39,928
02 May 24	2.70000 +0.11	2.80	2.60	2.64	44,324
30 Apr 24	2.59500 -0.15	2.70	2.50	2.70	67,634
29 Apr 24	2.75000 -0.25	3.08	2.59	3.00	139,101
26 Apr 24	3.00000 -0.30	3.20	2.58	3.16	211,693
25 Apr 24	3.30000 +0.00	3.34	3.23	3.30	7,219
24 Apr 24	3.30000 -0.04	3.34	3.17	3.33	16,286
23 Apr 24	3.34000 -0.13	3.47	3.20	3.40	25,225
22 Apr 24	3.46500 +0.02	3.52	3.16	3.40	44,730
19 Apr 24	3.44500 -0.02	3.57	3.32	3.32	12,839
18 Apr 24	3.46000 -0.13	3.58	3.26	3.57	69,632
17 Apr 24	3.59000 +0.04	3.88	3.51	3.57	67,386
16 Apr 24	3.54500 +0.02	3.74	3.50	3.54	28,041
15 Apr 24	3.53000 -0.34	4.08	3.51	3.90	119,981
12 Apr 24	3.87000 +0.57	3.89	3.15	3.36	253,767
11 Apr 24	3.30000 +0.78	3.32	2.46	2.50	180,235
10 Apr 24	2.52000 -0.26	2.70	2.50	2.70	61,274
09 Apr 24	2.78000 +0.45	2.79	2.34	2.38	179,779
08 Apr 24	2.32500 -0.12	2.51	2.33	2.40	44,432
05 Apr 24	2.44000 -0.05	2.51	2.34	2.49	27,132
04 Apr 24	2.49500 +0.01	2.54	2.45	2.48	28,026
03 Apr 24	2.48500 -0.07	2.54	2.41	2.54	31,259
02 Apr 24	2.55500 +0.08	2.60	2.47	2.50	50,514
28 Mar 24	2.48000 -0.13	2.65	2.38	2.65	99,867
27 Mar 24	2.61000 -0.13	2.75	2.61	2.75	30,939
26 Mar 24	2.74500 -0.12	2.87	2.66	2.87	41,542
25 Mar 24	2.86000 +0.16	2.94	2.66	2.66	27,651
22 Mar 24	2.70000 -0.04	2.75	2.61	2.72	20,018
21 Mar 24	2.74000 -0.11	2.88	2.71	2.88	27,030
20 Mar 24	2.85000 -0.05	2.94	2.82	2.94	13,758
19 Mar 24	2.89500 -0.01	3.01	2.88	2.89	15,116
18 Mar 24	2.90000 -0.19	3.10	2.77	3.10	122,652
15 Mar 24	3.09000 +0.20	3.09	2.88	2.91	114,371
14 Mar 24	2.89000 -0.04	2.92	2.70	2.87	57,064
13 Mar 24	2.93000 -0.10	3.10	2.89	3.07	44,357
12 Mar 24	3.02500 -0.05	3.12	2.99	3.09	34,368
11 Mar 24	3.07500 -0.10	3.22	2.98	3.22	55,540
08 Mar 24	3.17000 +0.03	3.27	3.14	3.14	28,178
07 Mar 24	3.14000 +0.01	3.18	3.12	3.17	10,865
06 Mar 24	3.13000 -0.10	3.23	3.13	3.16	17,730
05 Mar 24	3.23500 +0.08	3.26	3.09	3.13	32,775
04 Mar 24	3.15000 -0.22	3.45	3.10	3.45	69,328
01 Mar 24	3.37000 -0.32	3.62	3.30	3.62	64,178
29 Feb 24	3.68500 -0.20	3.90	3.52	3.88	57,837
28 Feb 24	3.88500 -0.06	4.02	3.79	4.02	17,237
27 Feb 24	3.94000 -0.22	4.08	3.91	4.00	21,715
26 Feb 24	4.16000 +0.33	4.16	3.73	3.78	41,745
23 Feb 24	3.83000 -0.04	3.86	3.77	3.82	11,426
22 Feb 24	3.87000 +0.05	3.90	3.75	3.79	20,736
21 Feb 24	3.82000 -0.06	3.90	3.71	3.90	27,385
20 Feb 24	3.88000 -0.10	4.00	3.72	4.00	17,561
19 Feb 24	3.98000 -0.14	4.16	3.88	4.16	18,613
16 Feb 24	4.12000 -0.13	4.24	4.03	4.24	14,278
15 Feb 24	4.24500 -0.07	4.29	4.22	4.29	4,299
14 Feb 24	4.31000 -0.01	4.34	4.18	4.34	21,239
13 Feb 24	4.31500 +0.22	4.35	4.11	4.14	46,892
12 Feb 24	4.09500 +0.23	4.11	3.86	3.86	32,637
09 Feb 24	3.86000 +0.07	3.86	3.72	3.79	26,808
08 Feb 24	3.78500 -0.01	3.81	3.72	3.76	10,727
07 Feb 24	3.80000 -0.07	3.88	3.75	3.88	21,870
06 Feb 24	3.87000 +0.02	3.87	3.70	3.75	14,077
05 Feb 24	3.84500 +0.01	3.86	3.72	3.83	13,537
02 Feb 24	3.84000 -0.25	4.08	3.84	4.07	33,369
01 Feb 24	4.08500 -0.11	4.18	3.95	4.18	36,797
31 Jan 24	4.19000 +0.08	4.19	4.06	4.11	8,052
30 Jan 24	4.11000 +0.08	4.24	4.01	4.05	49,338
29 Jan 24	4.03500 +0.00	4.09	3.93	4.04	16,944
26 Jan 24	4.03000 +0.21	4.05	3.80	3.85	20,697
25 Jan 24	3.82500 -0.05	3.87	3.72	3.87	23,827
24 Jan 24	3.87500 -0.02	3.89	3.70	3.89	45,922
23 Jan 24	3.89500 -0.03	3.96	3.85	3.92	20,549
22 Jan 24	3.92500 +0.00	4.00	3.90	4.00	11,709
19 Jan 24	3.92000 -0.13	4.06	3.86	4.06	29,654
18 Jan 24	4.05500 +0.00	4.41	3.98	4.24	177,601
17 Jan 24	4.05000 -0.15	4.20	4.00	4.20	15,065
16 Jan 24	4.20000 +0.00	4.29	4.16	4.29	8,573
15 Jan 24	4.20000 -0.18	4.44	4.15	4.44	27,416
12 Jan 24	4.38000 -0.03	4.50	4.35	4.44	26,893
11 Jan 24	4.41000 +0.07	4.49	4.34	4.34	19,445
10 Jan 24	4.34000 -0.01	4.36	4.30	4.30	4,268
09 Jan 24	4.35000 -0.03	4.38	4.30	4.38	3,493
08 Jan 24	4.38000 -0.13	4.50	4.30	4.50	15,009
05 Jan 24	4.51000 -0.04	4.65	4.30	4.65	35,216
04 Jan 24	4.55000 -0.27	4.84	4.54	4.84	35,207
03 Jan 24	4.82000 -0.05	4.97	4.82	4.91	7,914
02 Jan 24	4.87500 +0.13	5.06	4.83	4.93	21,511
29 Dec 23	4.75000 -0.12	4.93	4.68	4.93	19,752
28 Dec 23	4.87000 -0.05	5.08	4.85	5.00	24,540
27 Dec 23	4.92000 -0.08	4.99	4.80	4.95	23,506
22 Dec 23	5.00000 +0.03	5.02	4.92	4.94	6,489
21 Dec 23	4.96500 -0.11	5.02	4.80	4.98	26,769
20 Dec 23	5.07000 +0.11	5.48	4.94	4.97	99,921
19 Dec 23	4.96500 +0.14	4.97	4.79	4.89	30,489
18 Dec 23	4.82000 +0.38	4.86	4.43	4.48	31,409
15 Dec 23	4.44500 +0.25	4.50	4.25	4.25	45,450
14 Dec 23	4.20000 +0.01	4.26	4.14	4.19	25,296
13 Dec 23	4.19000 -0.06	4.28	4.17	4.25	8,180
12 Dec 23	4.25000 -0.08	4.31	4.22	4.24	4,702
11 Dec 23	4.33000 +0.19	4.54	4.20	4.20	51,903
08 Dec 23	4.14000 +0.09	4.14	3.98	4.08	11,560
07 Dec 23	4.04500 -0.03	4.12	4.00	4.12	3,832
06 Dec 23	4.08000 +0.18	4.32	3.90	3.94	37,295
05 Dec 23	3.89500 +0.01	3.96	3.86	3.88	6,089
04 Dec 23	3.88000 +0.02	3.88	3.76	3.85	6,354
01 Dec 23	3.86500 -0.04	3.98	3.76	3.92	26,372
30 Nov 23	3.90000 -0.10	4.00	3.85	4.00	19,012
29 Nov 23	4.00000 +0.01	4.13	3.90	3.96	21,324
28 Nov 23	3.99500 -0.15	4.20	3.96	4.20	24,744
27 Nov 23	4.14500 +0.03	4.47	4.08	4.16	40,469
24 Nov 23	4.12000 +0.05	4.14	3.74	4.01	72,375
23 Nov 23	4.07000 -0.17	4.20	4.05	4.16	27,994
22 Nov 23	4.24000 -0.02	4.28	4.17	4.26	37,291
21 Nov 23	4.25500 -0.01	4.36	4.20	4.20	13,587
20 Nov 23	4.26500 -0.01	4.36	4.26	4.30	9,279
17 Nov 23	4.27500 +0.01	4.28	4.15	4.25	19,626
16 Nov 23	4.27000 -0.11	4.37	4.24	4.35	42,454
15 Nov 23	4.37500 +0.03	4.45	4.32	4.32	11,670
14 Nov 23	4.35000 -0.03	4.38	4.31	4.38	7,022
13 Nov 23	4.37500 -0.01	4.38	4.32	4.32	4,275
10 Nov 23	4.38000 -0.07	4.43	4.30	4.40	22,870
09 Nov 23	4.45000 -0.01	4.48	4.43	4.46	3,497
08 Nov 23	4.46000 +0.02	4.49	4.42	4.42	4,544
07 Nov 23	4.44000 -0.16	4.58	4.40	4.58	7,667
06 Nov 23	4.60000 +0.26	4.74	4.40	4.40	35,918
03 Nov 23	4.34500 +0.05	4.38	4.30	4.38	21,028
02 Nov 23	4.29500 -0.03	4.34	4.26	4.30	25,612
01 Nov 23	4.32000 -0.17	4.48	4.30	4.44	14,331
31 Oct 23	4.49000 -0.01	4.51	4.38	4.50	8,274
30 Oct 23	4.50000 -0.12	4.55	4.48	4.50	6,702
27 Oct 23	4.62000 +0.16	4.62	4.45	4.50	31,440
26 Oct 23	4.46000 -0.04	4.51	4.41	4.49	8,443
25 Oct 23	4.50000 +0.01	4.50	4.38	4.49	12,379
24 Oct 23	4.49000 +0.04	4.50	4.36	4.36	3,307
23 Oct 23	4.45000 -0.03	4.59	4.31	4.48	16,838
20 Oct 23	4.48000 -0.01	4.59	4.20	4.46	49,345
19 Oct 23	4.49000 -0.18	4.66	4.48	4.66	17,603
18 Oct 23	4.67000 -0.03	4.86	4.66	4.74	20,669
17 Oct 23	4.69500 +0.05	4.70	4.65	4.70	4,977
16 Oct 23	4.65000 -0.15	4.80	4.65	4.80	6,888
13 Oct 23	4.80500 +0.04	4.89	4.74	4.78	11,788
12 Oct 23	4.76000 +0.01	4.76	4.59	4.65	11,935
11 Oct 23	4.75500 +0.06	4.78	4.57	4.67	9,265
10 Oct 23	4.69500 -0.05	4.80	4.64	4.75	15,293
09 Oct 23	4.74500 -0.31	5.00	4.74	5.00	12,219
06 Oct 23	5.05000 -0.01	5.08	4.95	5.08	8,004
05 Oct 23	5.06000 +0.15	5.06	4.90	4.98	16,696
04 Oct 23	4.90500 +0.21	5.20	4.68	4.70	58,823
03 Oct 23	4.69500 +0.00	4.70	4.63	4.70	8,463
02 Oct 23	4.70000 +0.00	4.72	4.62	4.62	8,539
29 Sep 23	4.69500 +0.03	4.70	4.64	4.68	4,519
28 Sep 23	4.67000 -0.11	4.74	4.65	4.74	15,094
27 Sep 23	4.78000 +0.09	4.79	4.64	4.64	22,560
26 Sep 23	4.69500 +0.24	4.70	4.53	4.53	28,450
25 Sep 23	4.45500 -0.14	4.71	4.45	4.70	30,158
22 Sep 23	4.60000 -0.15	4.74	4.60	4.72	7,326
21 Sep 23	4.75000 +0.14	4.84	4.56	4.61	15,239
20 Sep 23	4.61000 +0.10	4.66	4.55	4.60	7,258
19 Sep 23	4.51500 -0.04	4.64	4.49	4.55	9,961
18 Sep 23	4.55500 +0.13	4.60	4.46	4.60	11,689
15 Sep 23	4.43000 +0.00	4.74	4.43	4.43	28,631
14 Sep 23	4.42500 -0.02	4.50	4.39	4.50	12,139
13 Sep 23	4.45000 +0.05	4.48	4.36	4.48	11,685
12 Sep 23	4.40000 -0.15	4.64	4.40	4.64	37,844
11 Sep 23	4.55000 -0.13	4.70	4.53	4.66	11,006
08 Sep 23	4.68500 +0.03	4.70	4.55	4.66	6,863
07 Sep 23	4.65000 +0.01	4.70	4.60	4.62	8,690
06 Sep 23	4.64000 -0.11	4.75	4.60	4.75	13,829
05 Sep 23	4.74500 -0.19	4.93	4.71	4.93	9,257
04 Sep 23	4.93500 +0.07	4.96	4.86	4.96	2,416
01 Sep 23	4.87000 +0.11	4.93	4.80	4.86	21,219
31 Aug 23	4.76500 -0.22	4.93	4.71	4.93	12,813
30 Aug 23	4.99000 +0.07	4.99	4.72	4.98	16,609
29 Aug 23	4.91500 -0.09	5.07	4.82	4.96	19,530
28 Aug 23	5.00000 -0.03	5.09	4.94	5.08	7,813
25 Aug 23	5.03000 +0.21	5.16	4.74	4.84	33,563
24 Aug 23	4.82000 -0.13	4.95	4.82	4.95	10,848
23 Aug 23	4.95000 +0.00	4.99	4.80	4.98	20,697
22 Aug 23	4.95000 +0.04	5.02	4.84	5.02	14,726
21 Aug 23	4.91000 -0.24	5.23	4.84	5.23	29,786
18 Aug 23	5.15000 +0.51	5.55	4.68	4.68	72,497
17 Aug 23	4.64000 +0.09	4.64	4.50	4.55	10,496
16 Aug 23	4.55000 +0.00	4.59	4.44	4.59	6,745
15 Aug 23	4.55000 -0.03	4.60	4.50	4.59	4,458
14 Aug 23	4.58500 -0.01	4.64	4.47	4.56	20,114
11 Aug 23	4.60000 +0.04	4.68	4.55	4.60	14,134
10 Aug 23	4.56000 +0.01	4.61	4.51	4.55	9,043
09 Aug 23	4.55000 -0.06	4.64	4.55	4.64	7,057
08 Aug 23	4.61500 -0.02	4.63	4.55	4.63	8,728
07 Aug 23	4.63000 +0.07	4.68	4.51	4.54	18,956
04 Aug 23	4.56000 +0.06	4.64	4.45	4.50	39,176
03 Aug 23	4.50000 -0.16	4.74	4.49	4.66	38,719
02 Aug 23	4.66000 -0.16	4.79	4.65	4.79	19,205
01 Aug 23	4.81500 -0.12	4.95	4.76	4.93	26,794
31 Jul 23	4.93500 -0.34	5.28	4.91	5.22	50,350
28 Jul 23	5.27000 -0.08	5.36	5.22	5.36	12,072
27 Jul 23	5.35000 +0.01	5.38	5.20	5.34	14,802
26 Jul 23	5.34000 -0.05	5.45	5.24	5.45	18,091
25 Jul 23	5.39000 -0.10	5.54	5.30	5.50	20,665
24 Jul 23	5.49000 +0.29	5.66	5.31	5.32	48,030
21 Jul 23	5.20000 +0.05	5.30	5.16	5.24	55,095
20 Jul 23	5.15000 +0.05	5.30	5.00	5.15	59,351
19 Jul 23	5.10000 -0.20	5.25	5.03	5.24	23,724
18 Jul 23	5.30000 +0.00	5.30	5.16	5.30	35,465
17 Jul 23	5.30000 +0.00	5.42	5.20	5.34	50,818
14 Jul 23	5.30000 +0.45	5.38	4.81	4.87	79,809
13 Jul 23	4.85500 -0.20	4.97	4.65	4.65	80,295
12 Jul 23	5.05000 -0.09	5.21	4.91	5.12	30,784
11 Jul 23	5.14000 -0.05	5.23	5.12	5.20	8,320
10 Jul 23	5.19000 -0.11	5.38	5.16	5.38	12,214
07 Jul 23	5.30000 +0.15	5.34	4.96	5.12	24,897
06 Jul 23	5.15000 -0.46	5.68	4.95	5.68	67,966
05 Jul 23	5.61000 -0.27	5.88	5.55	5.88	22,332
04 Jul 23	5.88000 -0.12	6.00	5.78	5.99	18,337
03 Jul 23	6.00000 -0.06	6.10	5.92	6.10	14,918
30 Jun 23	6.06000 +0.25	6.14	5.71	5.86	37,377
29 Jun 23	5.81000 -0.13	5.95	5.74	5.86	19,181
28 Jun 23	5.94000 -0.12	6.11	5.80	5.98	23,556
27 Jun 23	6.06000 +0.18	6.06	5.82	5.82	13,062
26 Jun 23	5.88000 +0.04	5.98	5.55	5.98	34,299
23 Jun 23	5.84000 -0.26	6.09	5.80	6.09	30,556
22 Jun 23	6.10000 +0.04	6.16	5.92	6.16	21,169
21 Jun 23	6.06000 -0.04	6.20	5.96	6.11	10,611
20 Jun 23	6.10000 -0.03	6.15	6.03	6.14	5,212
19 Jun 23	6.13000 -0.11	6.26	5.94	6.26	13,124
16 Jun 23	6.24000 +0.06	6.77	6.16	6.25	78,939
15 Jun 23	6.18000 +0.28	6.24	5.86	5.92	34,355
14 Jun 23	5.90000 -0.11	6.13	5.83	6.07	22,082
13 Jun 23	6.01000 -0.12	6.39	6.00	6.20	66,922
12 Jun 23	6.13000 +0.71	6.25	5.36	5.44	79,540
09 Jun 23	5.42000 -0.07	5.44	5.22	5.44	35,667
08 Jun 23	5.49000 -0.02	5.60	5.42	5.60	11,454
07 Jun 23	5.51000 -0.08	5.63	5.42	5.63	9,281
06 Jun 23	5.59000 -0.09	5.68	5.31	5.66	41,828
05 Jun 23	5.68000 +0.68	6.00	4.97	5.03	104,222
02 Jun 23	4.99500 +0.09	5.10	4.92	5.10	24,705
01 Jun 23	4.90500 +0.08	4.95	4.80	4.80	10,352
31 May 23	4.82500 -0.07	4.94	4.68	4.94	13,290
30 May 23	4.89500 -0.04	5.08	4.88	4.97	27,711
29 May 23	4.93500 +0.34	4.96	4.55	4.68	25,605
26 May 23	4.60000 +0.01	4.60	4.45	4.60	17,886
25 May 23	4.58500 -0.13	4.73	4.48	4.71	25,018
24 May 23	4.71000 -0.36	5.05	4.59	5.05	56,417
23 May 23	5.07000 +0.18	5.07	4.82	4.90	21,246
22 May 23	4.88500 -0.10	5.02	4.80	5.02	36,668
19 May 23	4.99000 +0.25	5.30	4.82	4.82	65,774
18 May 23	4.73500 +0.39	4.82	4.36	4.39	53,966
17 May 23	4.35000 +0.06	4.41	4.30	4.34	35,131
16 May 23	4.29000 -0.18	4.52	4.28	4.47	20,346
15 May 23	4.47000 +0.13	4.55	4.22	4.40	45,191
12 May 23	4.34000 -0.28	4.69	4.30	4.69	63,666
11 May 23	4.62500 -0.32	5.00	4.60	5.00	39,778
10 May 23	4.94000 -0.27	5.40	4.90	5.30	63,055
09 May 23	5.21000 +0.29	5.25	4.70	4.93	71,937
08 May 23	4.92000 +0.74	5.21	4.16	4.20	184,100
05 May 23	4.18500 -0.18	4.38	4.07	4.38	108,759
04 May 23	4.37000 -0.10	4.47	4.22	4.47	61,158
03 May 23	4.46500 +0.00	4.50	4.34	4.50	30,026
02 May 23	4.46500 +0.12	4.82	4.38	4.42	89,547
28 Apr 23	4.35000 +0.04	4.52	4.05	4.29	132,311
27 Apr 23	4.31000 -0.59	4.91	4.22	4.90	244,836
26 Apr 23	4.89500 -0.70	5.70	4.64	5.70	187,098
25 Apr 23	5.60000 -0.40	6.10	5.57	6.02	82,092
24 Apr 23	6.00000 -0.18	6.18	5.90	6.08	38,716
21 Apr 23	6.18000 -1.12	7.07	5.86	7.07	201,782
20 Apr 23	7.30000 -0.15	7.46	7.21	7.40	16,331
19 Apr 23	7.45000 -0.28	7.76	7.42	7.76	18,127
18 Apr 23	7.73000 -0.01	7.87	7.62	7.74	16,170
17 Apr 23	7.74000 -0.08	7.86	7.64	7.76	20,093
14 Apr 23	7.82000 -0.28	8.18	7.75	8.18	22,217
13 Apr 23	8.10000 -0.50	8.59	7.95	8.42	28,757
12 Apr 23	8.60000 +0.01	8.66	8.35	8.59	15,262
11 Apr 23	8.59000 +0.49	8.60	8.20	8.20	20,260
06 Apr 23	8.10000 -0.01	8.19	8.07	8.19	3,432
05 Apr 23	8.11000 +0.07	8.26	8.02	8.19	17,964
04 Apr 23	8.04000 -0.14	8.25	8.00	8.06	22,575
03 Apr 23	8.18000 +0.23	8.30	7.93	8.06	22,081
31 Mar 23	7.95000 -0.11	8.14	7.92	8.10	8,637
30 Mar 23	8.06000 +0.32	8.07	7.72	7.76	17,604
29 Mar 23	7.74000 +0.17	7.78	7.47	7.66	13,013
28 Mar 23	7.57000 -0.13	7.82	7.46	7.65	23,685
27 Mar 23	7.70000 +0.29	7.75	7.34	7.50	23,830
24 Mar 23	7.41000 -0.22	7.51	7.27	7.40	15,875
23 Mar 23	7.63000 +0.06	7.72	7.33	7.72	22,017
22 Mar 23	7.57000 -0.10	7.64	7.44	7.64	10,172
21 Mar 23	7.67000 -0.03	7.94	7.64	7.65	21,430
20 Mar 23	7.70000 +0.00	7.75	7.30	7.69	20,168
17 Mar 23	7.70000 -0.21	8.01	7.68	7.86	22,786
16 Mar 23	7.91000 +0.56	7.91	7.20	7.38	40,791
15 Mar 23	7.35000 -0.45	7.81	7.26	7.81	28,357
14 Mar 23	7.80000 +0.11	7.91	7.48	7.55	21,185
13 Mar 23	7.69000 -0.16	7.96	7.41	7.96	44,025
10 Mar 23	7.85000 -0.16	8.03	7.78	7.96	20,459
09 Mar 23	8.01000 -0.21	8.20	7.88	8.16	37,682
08 Mar 23	8.22000 -0.09	8.42	8.17	8.35	17,725
07 Mar 23	8.31000 +0.21	8.45	8.02	8.18	30,050
06 Mar 23	8.10000 +0.15	8.54	7.91	8.06	93,862
03 Mar 23	7.95000 -0.11	8.17	7.78	8.05	29,229
02 Mar 23	8.06000 -0.24	8.48	7.84	8.29	68,116
01 Mar 23	8.30000 +0.92	8.87	7.46	7.46	130,417
28 Feb 23	7.38000 +0.21	7.48	7.18	7.26	32,784
27 Feb 23	7.17000 +0.31	7.25	6.97	7.00	36,471
24 Feb 23	6.86000 -0.10	7.04	6.78	7.04	10,648
23 Feb 23	6.96000 -0.14	7.10	6.91	7.10	11,171
22 Feb 23	7.10000 -0.20	7.29	7.05	7.29	11,073
21 Feb 23	7.30000 +0.06	7.33	7.18	7.28	7,728
20 Feb 23	7.24000 +0.37	7.34	6.91	6.94	18,202
17 Feb 23	6.87000 +0.05	6.90	6.72	6.80	47,259
16 Feb 23	6.82000 -0.11	6.93	6.81	6.93	20,393
15 Feb 23	6.93000 -0.01	7.00	6.82	7.00	9,284
14 Feb 23	6.94000 -0.62	7.56	6.84	7.56	43,240
13 Feb 23	7.56000 -0.04	7.70	7.56	7.70	8,976
10 Feb 23	7.60000 -0.16	8.16	7.59	7.79	49,319
09 Feb 23	7.76000 +0.10	7.90	7.51	7.65	15,314
08 Feb 23	7.66000 -0.03	7.76	7.58	7.66	53,854
07 Feb 23	7.69000 +0.22	7.77	7.47	7.47	15,186
06 Feb 23	7.47000 -0.03	7.56	7.32	7.55	9,107
03 Feb 23	7.50000 +0.18	7.60	7.21	7.38	33,485
02 Feb 23	7.32000 -0.07	7.54	7.17	7.44	40,212
01 Feb 23	7.39000 +0.60	7.41	6.74	6.74	37,023
31 Jan 23	6.79000 -0.03	6.87	6.70	6.76	9,657
30 Jan 23	6.82000 -0.07	6.87	6.70	6.78	9,700
27 Jan 23	6.89000 -0.21	7.10	6.69	7.07	25,966
26 Jan 23	7.10000 +0.24	7.30	6.92	6.95	47,272
25 Jan 23	6.86000 -0.04	6.91	6.75	6.91	13,548
24 Jan 23	6.90000 +0.00	6.90	6.77	6.89	12,013
23 Jan 23	6.90000 +0.03	6.92	6.74	6.92	44,708
20 Jan 23	6.87000 -0.34	7.22	6.72	7.21	42,390
19 Jan 23	7.21000 -0.41	7.52	7.11	7.52	26,758
18 Jan 23	7.62000 -0.16	7.80	7.26	7.79	26,078
17 Jan 23	7.78000 -0.02	7.84	7.72	7.81	12,380
16 Jan 23	7.80000 -0.15	7.94	7.72	7.93	43,937
13 Jan 23	7.95000 -0.10	8.10	7.91	8.06	15,801
12 Jan 23	8.05000 -0.17	8.22	7.96	8.22	16,924
11 Jan 23	8.22000 -0.31	8.53	8.10	8.53	18,451
10 Jan 23	8.53000 -0.23	8.76	8.28	8.75	17,410
09 Jan 23	8.76000 +0.00	8.76	8.62	8.76	11,488
06 Jan 23	8.76000 +0.07	8.80	8.60	8.73	9,170
05 Jan 23	8.69000 -0.04	8.82	8.62	8.82	7,944
04 Jan 23	8.73000 +0.13	8.92	8.61	8.61	14,082
03 Jan 23	8.60000 -0.12	8.77	8.60	8.70	15,168
02 Jan 23	8.72000 -0.17	8.90	8.54	8.90	6,786
30 Dec 22	8.89000 +0.05	9.05	8.60	8.96	28,240
29 Dec 22	8.84000 +0.53	9.00	8.31	8.31	49,233
28 Dec 22	8.31000 +0.38	8.36	7.82	7.82	11,287
27 Dec 22	7.93000 +0.03	7.98	7.75	7.98	13,424
23 Dec 22	7.90000 +0.03	7.90	7.66	7.79	9,295
22 Dec 22	7.87000 +0.06	7.87	7.75	7.79	7,043
21 Dec 22	7.81000 +0.03	7.84	7.73	7.80	3,658
20 Dec 22	7.78000 +0.03	7.80	7.68	7.69	5,467
19 Dec 22	7.75000 -0.15	8.00	7.75	8.00	6,393
16 Dec 22	7.90000 +0.00	7.90	7.75	7.90	8,193
15 Dec 22	7.90000 -0.12	8.01	7.80	8.01	9,590
14 Dec 22	8.02000 +0.07	8.06	7.92	8.06	6,368
13 Dec 22	7.95000 -0.10	8.07	7.95	8.05	11,018
12 Dec 22	8.05000 -0.13	8.18	8.01	8.18	6,552
09 Dec 22	8.18000 +0.03	8.18	8.04	8.18	2,418
08 Dec 22	8.15000 +0.07	8.22	7.98	8.22	11,422
07 Dec 22	8.08000 +0.03	8.17	7.95	8.06	9,385
06 Dec 22	8.05000 -0.60	8.55	7.94	8.44	24,797
05 Dec 22	8.65000 +0.27	8.65	8.25	8.39	6,479
02 Dec 22	8.38000 -0.04	8.49	8.26	8.49	10,226
01 Dec 22	8.42000 -0.06	8.66	8.39	8.48	10,355
30 Nov 22	8.48000 +0.03	8.52	8.46	8.47	5,779
29 Nov 22	8.45000 -0.21	8.70	8.37	8.70	7,445
28 Nov 22	8.66000 -0.32	8.87	8.58	8.84	11,506
25 Nov 22	8.98000 +0.10	9.48	8.79	8.90	34,907
24 Nov 22	8.88000 +0.31	8.90	8.40	8.59	24,596
23 Nov 22	8.57000 +0.72	8.68	7.98	7.98	31,482
22 Nov 22	7.85000 -0.01	7.87	7.75	7.75	3,739
21 Nov 22	7.86000 +0.02	7.86	7.65	7.80	7,130
18 Nov 22	7.84000 +0.07	7.87	7.60	7.80	15,954
17 Nov 22	7.77000 -0.25	8.00	7.75	7.92	12,626
16 Nov 22	8.02000 -0.47	8.49	7.91	8.49	19,431
15 Nov 22	8.49000 -0.07	8.54	8.31	8.52	8,415
14 Nov 22	8.56000 -0.19	8.85	8.43	8.75	16,505
11 Nov 22	8.75000 +0.60	8.95	8.12	8.14	46,269
10 Nov 22	8.15000 +0.47	8.20	7.55	7.65	21,041
09 Nov 22	7.68000 -0.27	8.09	7.66	8.09	12,986
08 Nov 22	7.95000 -0.28	8.24	7.91	8.22	15,713
07 Nov 22	8.23000 -0.16	8.45	8.22	8.44	14,644
04 Nov 22	8.39000 +0.02	8.40	8.24	8.37	9,016
03 Nov 22	8.37000 -0.07	8.38	8.22	8.32	10,817
02 Nov 22	8.44000 +0.07	8.53	8.27	8.35	25,711
01 Nov 22	8.37000 +0.30	8.45	8.23	8.45	11,921
31 Oct 22	8.07000 -0.14	8.29	8.04	8.10	9,947
28 Oct 22	8.21000 -0.22	8.49	8.19	8.35	15,741
27 Oct 22	8.43000 -0.04	8.45	8.10	8.35	64,879
26 Oct 22	8.47000 +0.31	8.48	8.11	8.16	37,777
25 Oct 22	8.16000 +0.20	8.16	7.84	7.88	18,303
24 Oct 22	7.96000 +0.06	8.24	7.90	8.10	17,228
21 Oct 22	7.90000 -0.06	8.06	7.54	7.99	36,655
20 Oct 22	7.96000 +0.06	7.96	7.80	7.96	7,591
19 Oct 22	7.90000 -0.25	8.33	7.71	8.19	34,900
18 Oct 22	8.15000 +1.05	8.20	7.10	7.14	57,949
17 Oct 22	7.10000 +0.06	7.10	6.90	7.10	15,645
14 Oct 22	7.04000 +0.16	7.16	6.86	6.90	12,007
13 Oct 22	6.88000 +0.02	6.90	6.61	6.88	15,029
12 Oct 22	6.86000 -0.29	7.09	6.86	7.06	7,067
11 Oct 22	7.15000 +0.29	7.17	6.54	6.84	37,267
10 Oct 22	6.86000 -0.27	7.20	6.86	7.20	21,039
07 Oct 22	7.13000 -0.40	7.51	7.03	7.40	29,609
06 Oct 22	7.53000 +0.05	7.60	7.38	7.41	8,294
05 Oct 22	7.48000 -0.40	7.90	7.38	7.90	16,564
04 Oct 22	7.88000 +0.38	8.00	7.40	7.40	34,672
03 Oct 22	7.50000 -0.10	7.61	7.26	7.61	9,713
30 Sep 22	7.60000 +0.09	7.70	7.33	7.68	9,953
29 Sep 22	7.51000 -0.40	7.90	7.51	7.84	6,814
28 Sep 22	7.91000 +0.40	7.92	7.24	7.30	48,519
27 Sep 22	7.51000 -0.37	7.95	7.40	7.95	41,813
26 Sep 22	7.88000 -0.99	8.52	7.72	8.52	57,032
23 Sep 22	8.87000 -0.77	9.52	8.57	9.52	47,174
22 Sep 22	9.64000 -0.16	9.69	9.32	9.50	14,966
21 Sep 22	9.80000 -0.09	9.80	9.38	9.80	17,660
20 Sep 22	9.89000 +0.09	9.90	9.42	9.75	21,549
19 Sep 22	9.80000 +0.40	9.88	8.50	9.35	92,501
16 Sep 22	9.40000 -0.32	9.60	9.29	9.56	15,942
15 Sep 22	9.72000 -0.06	9.85	9.58	9.68	8,392
14 Sep 22	9.78000 -0.07	9.84	9.60	9.81	12,737
13 Sep 22	9.85000 -0.01	10.00	9.85	9.86	13,189
12 Sep 22	9.86000 -0.22	10.08	9.86	10.08	16,462
09 Sep 22	10.08000 -0.06	10.18	10.04	10.16	6,834
08 Sep 22	10.14000 -0.06	10.20	9.98	10.18	15,344
07 Sep 22	10.20000 -0.16	10.34	10.12	10.34	1,371
06 Sep 22	10.36000 +0.10	10.36	10.16	10.18	2,638
05 Sep 22	10.26000 -0.14	10.30	10.12	10.26	11,817
02 Sep 22	10.40000 +0.04	10.48	10.30	10.48	6,423
01 Sep 22	10.36000 -0.26	10.50	10.32	10.46	5,732
31 Aug 22	10.62000 +0.04	10.62	10.40	10.42	2,622
30 Aug 22	10.58000 +0.18	10.58	10.36	10.50	5,677
29 Aug 22	10.40000 -0.20	10.52	10.32	10.52	12,785
26 Aug 22	10.60000 -0.26	10.88	10.60	10.88	6,568
25 Aug 22	10.86000 +0.02	10.86	10.68	10.84	9,756
24 Aug 22	10.84000 +0.10	10.84	10.62	10.64	5,010
23 Aug 22	10.74000 +0.08	10.90	10.60	10.72	6,906
22 Aug 22	10.66000 -0.30	10.92	10.66	10.90	8,442
19 Aug 22	10.96000 -0.24	11.20	10.76	11.20	12,238
18 Aug 22	11.20000 -0.02	11.30	11.06	11.20	4,267
17 Aug 22	11.22000 -0.08	11.52	11.18	11.30	12,957
16 Aug 22	11.30000 -0.06	11.52	11.30	11.40	11,494
15 Aug 22	11.36000 -0.20	11.56	11.32	11.56	4,864
12 Aug 22	11.56000 -0.28	11.98	11.26	11.84	24,807
11 Aug 22	11.84000 +0.92	11.84	10.90	10.98	31,563
10 Aug 22	10.92000 +0.26	10.94	10.60	10.80	6,118
09 Aug 22	10.66000 -0.24	10.96	10.66	10.90	4,435
08 Aug 22	10.90000 -0.10	11.00	10.72	11.00	7,541
05 Aug 22	11.00000 +0.06	11.12	10.86	11.02	9,142
04 Aug 22	10.94000 -0.32	11.32	10.92	11.24	13,810
03 Aug 22	11.26000 +0.06	11.34	10.90	11.02	32,805
02 Aug 22	11.20000 +0.00	11.20	10.90	11.20	8,569
01 Aug 22	11.20000 -0.04	11.34	11.08	11.20	19,354
29 Jul 22	11.24000 +0.70	11.24	10.70	10.70	19,998
28 Jul 22	10.54000 +0.20	11.50	10.40	11.50	34,928
27 Jul 22	10.34000 -0.20	10.60	10.30	10.56	32,341
26 Jul 22	10.54000 -0.34	10.80	10.54	10.80	6,714
25 Jul 22	10.88000 -0.42	11.46	10.86	11.46	8,363
22 Jul 22	11.30000 +0.00	11.56	11.16	11.30	40,614
21 Jul 22	11.30000 +0.30	11.44	11.04	11.16	21,123
20 Jul 22	11.00000 -0.12	11.14	10.92	11.14	9,014
19 Jul 22	11.12000 -0.08	11.20	10.92	11.20	5,614
18 Jul 22	11.20000 +0.32	11.28	10.84	10.84	9,601
15 Jul 22	10.88000 +0.52	10.88	10.42	10.44	13,525
14 Jul 22	10.36000 -0.24	10.70	10.36	10.70	8,182
13 Jul 22	10.60000 -0.54	11.22	10.46	11.22	30,754
12 Jul 22	11.14000 +0.20	11.38	10.80	11.02	57,885
11 Jul 22	10.94000 -0.22	11.16	10.86	11.16	10,064
08 Jul 22	11.16000 -0.06	11.24	10.92	11.14	19,458
07 Jul 22	11.22000 +0.24	11.30	10.90	10.90	10,959
06 Jul 22	10.98000 -0.02	11.10	10.80	11.10	8,693
05 Jul 22	11.00000 -0.30	11.36	10.52	11.30	34,492
04 Jul 22	11.30000 -0.08	11.34	11.20	11.22	3,637
01 Jul 22	11.38000 -0.20	11.68	11.32	11.50	9,680
30 Jun 22	11.58000 -0.16	11.66	11.16	11.46	16,705
29 Jun 22	11.74000 -0.40	12.06	11.68	11.82	3,712
28 Jun 22	12.14000 +0.24	12.30	11.70	11.90	7,576
27 Jun 22	11.90000 -0.28	12.26	11.80	12.16	8,919
24 Jun 22	12.18000 +0.10	12.64	12.00	12.00	9,205
23 Jun 22	12.08000 +0.34	12.14	11.70	12.08	12,965
22 Jun 22	11.74000 -0.18	12.20	11.66	12.00	6,279
21 Jun 22	11.92000 +0.00	12.22	11.92	12.02	5,957
20 Jun 22	11.92000 +0.68	11.92	11.18	11.20	9,830
17 Jun 22	11.24000 -0.16	11.60	11.20	11.48	11,751
16 Jun 22	11.40000 +0.16	11.40	10.90	11.24	16,877
15 Jun 22	11.24000 -0.36	11.56	11.16	11.52	9,850
14 Jun 22	11.60000 +0.22	11.66	10.86	11.32	21,989
13 Jun 22	11.38000 -1.42	12.58	11.38	12.58	44,957
10 Jun 22	12.80000 +0.66	13.16	12.44	12.50	69,623
09 Jun 22	12.14000 +0.24	12.16	11.92	11.98	11,721
08 Jun 22	11.90000 +0.06	11.98	11.62	11.78	8,335
07 Jun 22	11.84000 +0.44	11.84	11.36	11.60	11,590
06 Jun 22	11.40000 -0.08	11.64	11.40	11.56	8,266
03 Jun 22	11.48000 +0.58	11.48	11.12	11.12	18,420
02 Jun 22	10.90000 -0.22	11.28	10.90	11.12	9,048
01 Jun 22	11.12000 +0.36	11.20	10.80	11.00	16,231
31 May 22	10.76000 -0.64	11.40	10.76	11.36	21,193
30 May 22	11.40000 -0.26	11.62	11.26	11.62	16,361
27 May 22	11.66000 +0.56	11.68	11.06	11.30	26,604
26 May 22	11.10000 +0.44	11.18	10.60	10.74	10,977
25 May 22	10.66000 +0.04	10.70	10.38	10.70	9,440
24 May 22	10.62000 -0.48	11.08	10.56	11.08	11,953
23 May 22	11.10000 +0.20	11.52	10.68	11.48	9,839
20 May 22	10.90000 +0.58	11.04	10.48	10.64	17,287
19 May 22	10.32000 -0.22	10.72	10.22	10.48	10,418
18 May 22	10.54000 -0.14	10.80	10.44	10.72	11,963
17 May 22	10.68000 -0.26	11.00	10.52	10.94	19,682
16 May 22	10.94000 +0.60	11.00	10.28	10.48	29,411
13 May 22	10.34000 +0.32	10.50	10.04	10.08	24,744
12 May 22	10.02000 +0.02	10.02	9.51	9.96	39,717
11 May 22	10.00000 +0.02	10.30	9.77	10.02	23,795
10 May 22	9.98000 +0.12	10.14	9.80	9.80	24,966
09 May 22	9.86000 -0.60	10.32	9.82	10.32	40,181
06 May 22	10.46000 -0.96	11.46	10.32	11.46	81,310
05 May 22	11.42000 -0.16	12.00	11.42	11.70	19,479
04 May 22	11.58000 -0.28	11.90	11.56	11.90	5,470
03 May 22	11.86000 +0.00	11.86	11.60	11.82	5,199
02 May 22	11.86000 +0.20	11.90	11.58	11.64	15,489
29 Apr 22	11.66000 +0.02	11.72	11.28	11.66	18,675
28 Apr 22	11.64000 -0.02	11.74	11.36	11.62	17,856
27 Apr 22	11.66000 -0.58	12.16	11.52	12.16	18,591
26 Apr 22	12.24000 -0.10	12.32	12.06	12.14	7,152
25 Apr 22	12.34000 -0.26	12.34	11.54	12.10	46,251
22 Apr 22	12.60000 -1.42	13.82	12.54	13.82	58,397
21 Apr 22	14.02000 +0.52	14.18	13.50	13.50	28,132
20 Apr 22	13.50000 +0.44	13.60	13.10	13.14	12,416
19 Apr 22	13.06000 -0.12	13.06	12.64	13.04	17,102
14 Apr 22	13.18000 +0.18	13.18	12.94	13.18	8,345
13 Apr 22	13.00000 -0.16	13.36	12.94	13.36	13,957
12 Apr 22	13.16000 -0.36	13.44	13.16	13.44	14,111
11 Apr 22	13.52000 -0.20	14.02	13.52	13.64	12,974
08 Apr 22	13.72000 -0.12	13.94	13.56	13.94	11,258
07 Apr 22	13.84000 +0.24	14.18	13.74	14.00	39,789
06 Apr 22	13.60000 +0.22	13.68	13.12	13.50	35,402
05 Apr 22	13.38000 -0.28	13.74	13.38	13.74	19,983
04 Apr 22	13.66000 -0.34	14.20	13.66	14.20	33,641
01 Apr 22	14.00000 +0.36	14.20	13.70	13.92	35,874
31 Mar 22	13.64000 -0.12	14.26	13.62	13.80	36,077
30 Mar 22	13.76000 +0.06	13.86	13.22	13.56	37,797
29 Mar 22	13.70000 +1.08	13.70	12.70	12.70	59,194
28 Mar 22	12.62000 +0.60	12.88	12.20	12.26	29,156
25 Mar 22	12.02000 -0.02	12.28	11.98	12.18	19,765
24 Mar 22	12.04000 -0.48	12.56	11.94	12.50	36,480
23 Mar 22	12.52000 +0.36	13.24	12.30	12.30	104,311
22 Mar 22	12.16000 -0.10	12.30	11.98	12.26	12,907
21 Mar 22	12.26000 +0.24	12.32	11.90	12.30	11,490
18 Mar 22	12.02000 +0.14	12.26	11.82	12.06	14,961
17 Mar 22	11.88000 -0.40	12.48	11.80	12.30	50,229
16 Mar 22	12.28000 +0.88	12.30	11.76	11.76	44,066
15 Mar 22	11.40000 -0.42	11.80	11.26	11.80	21,579
14 Mar 22	11.82000 +0.14	12.14	11.70	11.88	32,829
11 Mar 22	11.68000 +0.64	12.22	11.08	11.16	60,924
10 Mar 22	11.04000 -0.42	11.84	10.90	11.66	44,869
09 Mar 22	11.46000 +1.44	11.66	10.14	10.24	88,671
08 Mar 22	10.02000 +0.08	10.34	9.63	9.64	36,937
07 Mar 22	9.94000 -0.70	10.20	9.30	10.06	122,636
04 Mar 22	10.64000 -0.32	10.94	10.24	10.90	96,272
03 Mar 22	10.96000 -0.66	11.68	10.70	11.56	47,945
02 Mar 22	11.62000 +0.36	11.74	11.02	11.22	31,552
01 Mar 22	11.26000 -0.80	12.20	11.22	12.10	26,247
28 Feb 22	12.06000 -0.04	12.06	11.02	11.50	57,566
25 Feb 22	12.10000 +0.52	12.20	11.52	11.58	38,172
24 Feb 22	11.58000 -0.38	11.62	10.80	10.84	146,908
23 Feb 22	11.96000 -0.08	12.30	11.86	12.24	26,247
22 Feb 22	12.04000 -0.02	12.30	11.32	11.40	79,900
21 Feb 22	12.06000 -0.84	12.90	11.94	12.72	81,234
18 Feb 22	12.90000 -0.74	13.50	12.80	13.48	64,483
17 Feb 22	13.64000 -0.26	13.86	13.10	13.86	22,689
16 Feb 22	13.90000 +0.00	14.10	13.80	14.00	9,890
15 Feb 22	13.90000 +0.02	14.18	13.70	13.76	14,608
14 Feb 22	13.88000 -0.02	13.88	13.24	13.52	34,006
11 Feb 22	13.90000 -0.22	14.06	13.70	14.06	25,738
10 Feb 22	14.12000 +0.16	14.44	13.82	13.92	38,837
09 Feb 22	13.96000 -0.08	14.26	13.86	14.04	20,776
08 Feb 22	14.04000 +0.04	14.06	13.84	14.02	9,983
07 Feb 22	14.00000 +0.00	14.26	13.80	14.10	21,008
04 Feb 22	14.00000 +0.10	14.14	13.72	14.00	22,772
03 Feb 22	13.90000 -0.62	15.08	13.90	14.52	41,462
02 Feb 22	14.52000 +0.72	15.18	13.78	13.80	75,036
01 Feb 22	13.80000 +0.66	13.82	13.04	13.20	29,830
31 Jan 22	13.14000 -0.10	13.54	12.64	13.40	43,089
28 Jan 22	13.24000 +0.32	13.24	12.22	12.98	75,063
27 Jan 22	12.92000 -1.12	13.82	12.76	13.80	138,817
26 Jan 22	14.04000 +0.30	14.30	13.52	13.60	30,520
25 Jan 22	13.74000 -0.26	14.44	13.44	14.00	61,372
24 Jan 22	14.00000 -1.30	15.22	13.68	15.20	154,404
21 Jan 22	15.30000 -0.46	15.76	15.14	15.72	43,648
20 Jan 22	15.76000 +0.00	15.86	15.60	15.68	16,158
19 Jan 22	15.76000 -0.12	16.04	15.54	15.92	21,698
18 Jan 22	15.88000 +0.06	16.20	15.64	15.98	79,657
17 Jan 22	15.82000 +0.18	15.96	15.46	15.46	27,896
14 Jan 22	15.64000 +0.04	15.64	15.24	15.48	14,702
13 Jan 22	15.60000 +0.34	15.64	15.16	15.16	15,156
12 Jan 22	15.26000 +0.14	15.36	15.12	15.26	11,052
11 Jan 22	15.12000 -0.14	15.50	15.06	15.50	17,894
10 Jan 22	15.26000 -0.98	16.30	15.24	16.30	53,908
07 Jan 22	16.24000 +0.30	16.44	15.90	16.08	71,906
06 Jan 22	15.94000 +0.70	16.28	15.30	15.88	165,539
05 Jan 22	15.24000 +0.00	15.24	14.86	15.06	20,498
04 Jan 22	15.24000 -0.16	15.44	14.66	15.38	52,224
03 Jan 22	15.40000 -0.24	15.52	15.10	15.46	31,271
31 Dec 21	15.64000 +0.56	15.64	14.88	14.88	10,578
30 Dec 21	15.08000 +0.06	15.30	14.86	14.96	9,451
29 Dec 21	15.02000 +0.10	15.08	14.60	14.98	34,279
28 Dec 21	14.92000 -0.22	15.26	14.92	15.26	22,223
27 Dec 21	15.14000 -0.08	15.44	14.98	15.14	23,598
24 Dec 21	15.22000 -0.18	15.58	14.86	15.58	18,647
23 Dec 21	15.40000 -0.04	15.82	15.28	15.64	38,947
22 Dec 21	15.44000 +0.04	16.08	15.26	15.26	39,418
21 Dec 21	15.40000 +0.36	15.48	15.06	15.18	22,371
20 Dec 21	15.04000 -0.36	15.44	14.92	15.24	44,695
17 Dec 21	15.40000 -0.20	15.86	15.16	15.70	46,493
16 Dec 21	15.60000 +0.10	16.12	15.38	15.82	69,507
15 Dec 21	15.50000 +0.16	15.70	15.18	15.34	60,072
14 Dec 21	15.34000 -0.02	15.64	14.90	15.16	54,313
13 Dec 21	15.36000 -0.26	16.20	15.14	15.42	75,895
10 Dec 21	15.62000 +0.24	16.30	14.98	15.44	55,232
09 Dec 21	15.38000 -0.46	15.96	15.16	15.82	69,437
08 Dec 21	15.84000 -0.58	16.58	15.74	16.58	50,443
07 Dec 21	16.42000 +0.98	16.66	15.68	15.84	150,873
06 Dec 21	15.44000 +0.36	15.56	14.72	15.00	48,969
03 Dec 21	15.08000 -0.12	15.80	15.08	15.08	43,749
02 Dec 21	15.20000 -0.32	15.60	14.98	15.60	35,416
01 Dec 21	15.52000 -0.16	15.92	15.26	15.70	61,718
30 Nov 21	15.68000 +0.08	16.08	15.02	15.32	88,809
29 Nov 21	15.60000 +0.12	16.20	15.02	15.50	90,464
26 Nov 21	15.48000 -0.96	16.20	15.38	15.70	89,771
25 Nov 21	16.44000 +0.24	16.68	15.52	16.08	82,215
24 Nov 21	16.20000 +1.66	16.74	15.12	15.22	224,541
23 Nov 21	14.54000 -0.64	14.82	14.52	14.82	23,110
22 Nov 21	15.18000 -0.24	15.30	14.54	15.16	73,744
19 Nov 21	15.42000 -0.10	15.64	15.10	15.30	48,899
18 Nov 21	15.52000 -0.36	15.78	15.26	15.68	30,822
17 Nov 21	15.88000 +0.38	15.88	15.32	15.64	31,228
16 Nov 21	15.50000 -0.70	16.24	15.38	16.24	40,969
15 Nov 21	16.20000 +0.54	16.60	15.22	15.46	70,242
12 Nov 21	15.66000 -0.22	15.90	15.30	15.90	30,737
11 Nov 21	15.88000 +0.34	15.88	15.22	15.40	19,507
10 Nov 21	15.54000 -0.14	15.76	15.30	15.60	33,956
09 Nov 21	15.68000 -0.44	16.16	15.58	16.00	33,855
08 Nov 21	16.12000 +0.58	16.50	15.66	15.66	46,090
05 Nov 21	15.54000 +0.10	15.78	15.20	15.40	46,261
04 Nov 21	15.44000 -0.16	16.16	15.30	15.58	52,848
03 Nov 21	15.60000 -0.34	16.18	15.52	16.10	54,211
02 Nov 21	15.94000 -0.18	16.30	15.80	16.10	39,781
01 Nov 21	16.12000 -0.08	17.14	15.92	16.02	60,651
29 Oct 21	16.20000 -0.22	16.48	15.98	16.34	42,783
28 Oct 21	16.42000 -0.18	16.82	16.30	16.38	34,727
27 Oct 21	16.60000 -0.14	17.36	16.22	16.80	75,900
26 Oct 21	16.74000 -0.62	17.50	16.22	16.96	142,460
25 Oct 21	17.36000 -0.44	17.80	16.12	17.80	162,130
22 Oct 21	17.80000 +0.82	18.32	16.00	16.96	296,409
21 Oct 21	16.98000 +0.54	16.98	15.30	16.64	158,967
20 Oct 21	16.44000 +0.14	17.22	16.10	16.28	97,064
19 Oct 21	16.30000 -0.58	16.98	16.00	16.98	104,581
18 Oct 21	16.88000 +0.24	17.72	16.60	16.80	251,891
15 Oct 21	16.64000 +1.40	16.70	15.04	15.42	190,828
14 Oct 21	15.24000 -0.40	16.28	15.02	15.90	115,870
13 Oct 21	15.64000 +0.96	15.86	14.60	14.82	80,179
12 Oct 21	14.68000 +0.16	14.90	14.38	14.42	10,871
11 Oct 21	14.52000 -0.02	14.80	14.22	14.80	18,751
08 Oct 21	14.54000 -0.52	15.26	14.50	15.26	34,104
07 Oct 21	15.06000 +1.06	15.44	13.94	14.30	78,127
06 Oct 21	14.00000 -0.46	14.62	13.52	14.62	81,747
05 Oct 21	14.46000 -0.30	14.70	14.24	14.64	60,032
04 Oct 21	14.76000 -0.72	15.40	14.44	15.40	98,002
01 Oct 21	15.48000 +1.60	17.88	13.80	14.10	466,847
30 Sep 21	13.88000 +0.28	13.98	13.60	13.60	38,153
29 Sep 21	13.60000 +0.14	13.96	13.46	13.46	17,401
28 Sep 21	13.46000 -0.54	14.04	13.24	14.00	125,502
27 Sep 21	14.00000 -0.26	14.22	14.00	14.16	45,107
24 Sep 21	14.26000 -0.10	14.40	13.90	14.40	41,860
23 Sep 21	14.36000 +1.10	14.38	13.24	13.24	84,013
22 Sep 21	13.26000 -0.22	13.96	13.26	13.58	143,774
21 Sep 21	13.48000 -0.48	13.86	13.24	13.86	182,806
20 Sep 21	13.96000 -0.62	14.38	13.50	14.32	206,983
17 Sep 21	14.58000 -0.74	16.50	14.14	16.50	197,858
16 Sep 21	15.32000 -0.92	16.36	15.26	16.34	82,839
15 Sep 21	16.24000 +0.18	16.98	15.10	16.00	135,788
14 Sep 21	16.06000 -0.74	16.82	16.02	16.70	48,184
13 Sep 21	16.80000 +0.24	16.94	15.88	16.60	110,279
10 Sep 21	16.56000 +0.76	16.76	15.60	15.84	188,239
09 Sep 21	15.80000 -0.16	16.00	15.34	15.78	47,305
08 Sep 21	15.96000 +0.36	16.04	14.60	15.84	157,892
07 Sep 21	15.60000 +3.08	16.50	14.50	15.00	480,839
06 Sep 21	12.52000 -0.48	13.20	12.52	13.12	28,409
03 Sep 21	13.00000 -1.00	14.08	12.74	14.08	152,843
02 Sep 21	14.00000 +1.30	14.10	12.74	12.82	97,158
01 Sep 21	12.70000 -0.16	12.86	12.60	12.80	4,913
31 Aug 21	12.86000 +0.24	12.86	12.24	12.50	21,932
30 Aug 21	12.62000 +0.00	12.78	12.20	12.60	19,645
27 Aug 21	12.62000 +0.08	12.64	12.32	12.32	9,882
26 Aug 21	12.54000 -0.40	13.10	12.46	13.10	11,946
25 Aug 21	12.94000 +0.18	13.38	12.78	12.92	17,314
24 Aug 21	12.76000 +0.44	12.88	12.40	12.48	13,789
23 Aug 21	12.32000 +0.42	12.44	11.90	11.90	8,210
20 Aug 21	11.90000 +0.10	11.90	11.72	11.82	10,441
19 Aug 21	11.80000 -0.16	11.94	11.74	11.84	18,172
18 Aug 21	11.96000 -0.04	12.14	11.92	12.00	8,804
17 Aug 21	12.00000 +0.18	12.30	11.86	11.88	9,752
16 Aug 21	11.82000 -0.10	11.98	11.82	11.94	6,153
13 Aug 21	11.92000 -0.02	12.00	11.92	11.98	4,027
12 Aug 21	11.94000 -0.08	12.08	11.94	12.02	3,439
11 Aug 21	12.02000 +0.00	12.16	11.90	12.02	5,178
10 Aug 21	12.02000 +0.02	12.14	11.94	11.94	2,037
09 Aug 21	12.00000 -0.06	12.22	11.92	12.22	7,440
06 Aug 21	12.06000 -0.22	12.32	12.02	12.32	4,647
05 Aug 21	12.28000 +0.12	12.30	12.02	12.30	6,125
04 Aug 21	12.16000 -0.18	12.36	12.14	12.30	5,353
03 Aug 21	12.34000 -0.32	12.88	12.28	12.76	9,449
02 Aug 21	12.66000 -0.40	13.34	12.66	13.06	13,396
30 Jul 21	13.06000 +0.46	13.10	12.36	12.60	16,664
29 Jul 21	12.60000 +0.24	12.60	12.32	12.32	5,269
28 Jul 21	12.36000 +0.12	12.44	12.24	12.44	3,599
27 Jul 21	12.24000 -0.08	12.54	12.24	12.40	7,604
26 Jul 21	12.32000 +0.04	12.34	12.14	12.26	5,317
23 Jul 21	12.28000 +0.00	12.36	12.24	12.32	2,607
22 Jul 21	12.28000 +0.04	12.40	12.20	12.40	7,810
21 Jul 21	12.24000 +0.14	12.38	12.00	12.00	12,913
20 Jul 21	12.10000 +0.30	12.28	11.66	11.90	20,922
19 Jul 21	11.80000 -0.60	12.56	11.80	12.56	24,221
16 Jul 21	12.40000 -0.10	12.52	12.32	12.50	8,381
15 Jul 21	12.50000 -0.12	12.82	12.50	12.82	6,104
14 Jul 21	12.62000 -0.06	12.62	12.48	12.50	4,306
13 Jul 21	12.68000 +0.24	12.72	12.44	12.44	6,597
12 Jul 21	12.44000 -0.46	13.00	12.36	12.78	10,101
09 Jul 21	12.90000 +0.42	13.18	12.62	12.80	25,331
08 Jul 21	12.48000 -0.86	13.30	12.00	13.30	69,812
07 Jul 21	13.34000 +0.06	13.50	13.02	13.20	17,446
06 Jul 21	13.28000 -0.20	13.64	13.08	13.40	29,456
05 Jul 21	13.48000 +0.60	13.70	12.74	12.74	27,367
02 Jul 21	12.88000 +0.12	12.94	12.54	12.76	10,150
01 Jul 21	12.76000 +0.00	12.96	12.72	12.72	9,234
30 Jun 21	12.76000 -0.38	13.16	12.72	13.08	26,376
29 Jun 21	13.14000 +0.54	13.30	12.18	12.70	36,639
28 Jun 21	12.60000 +0.20	12.60	12.22	12.52	20,556
25 Jun 21	12.40000 +0.38	12.40	12.00	12.10	11,193
24 Jun 21	12.02000 +0.12	12.12	11.78	12.00	27,706
23 Jun 21	11.90000 +0.16	12.10	11.72	11.80	18,630
22 Jun 21	11.74000 -0.36	12.20	11.72	12.00	32,250
21 Jun 21	12.10000 -0.02	12.24	11.70	12.02	28,534
18 Jun 21	12.12000 +0.02	12.24	12.08	12.20	7,804
17 Jun 21	12.10000 -0.14	12.26	12.10	12.10	44,009
16 Jun 21	12.24000 -0.02	12.40	12.12	12.34	21,531
15 Jun 21	12.26000 -0.36	13.06	12.26	12.76	41,174
14 Jun 21	12.62000 +0.20	12.74	12.34	12.34	13,696
11 Jun 21	12.42000 +0.30	12.60	12.14	12.14	23,147
10 Jun 21	12.12000 -0.22	12.50	12.10	12.50	17,986
09 Jun 21	12.34000 +0.22	12.60	12.12	12.12	35,542
08 Jun 21	12.12000 -0.42	12.54	12.06	12.34	55,034
07 Jun 21	12.54000 -0.76	13.28	12.30	13.22	93,443
04 Jun 21	13.30000 -0.50	14.06	13.30	14.06	42,465
03 Jun 21	13.80000 -0.32	14.20	13.72	14.08	33,235
02 Jun 21	14.12000 +0.08	14.60	13.96	13.98	36,057
01 Jun 21	14.04000 -0.72	14.78	13.68	14.66	52,427
31 May 21	14.76000 +0.72	14.76	14.06	14.06	28,737
28 May 21	14.04000 -0.42	14.48	14.04	14.30	28,271
27 May 21	14.46000 -0.04	14.80	14.28	14.36	35,298
26 May 21	14.50000 -0.20	14.80	14.30	14.80	21,205
25 May 21	14.70000 +0.76	14.86	14.10	14.32	63,935
24 May 21	13.94000 -0.56	14.70	13.76	14.50	38,068
21 May 21	14.50000 +0.84	15.00	13.66	13.66	162,564
20 May 21	13.66000 +0.54	13.80	13.00	13.00	59,411
19 May 21	13.12000 +0.02	13.28	12.82	13.10	25,912
18 May 21	13.10000 +0.16	13.16	12.76	12.96	24,269
17 May 21	12.94000 +0.04	13.28	12.88	13.20	38,138
14 May 21	12.90000 +0.52	13.00	12.30	12.30	23,033
13 May 21	12.38000 -0.26	12.80	12.14	12.80	36,411
12 May 21	12.64000 -0.48	13.80	12.64	13.36	82,640
11 May 21	13.12000 +0.72	13.36	12.48	12.48	147,505
10 May 21	12.40000 +0.40	12.46	11.82	11.84	50,376
07 May 21	12.00000 +0.00	12.00	11.82	12.00	8,282
06 May 21	12.00000 -0.02	12.04	11.84	12.04	8,416
05 May 21	12.02000 +0.36	12.08	11.80	11.82	12,569
04 May 21	11.66000 +0.00	11.76	11.58	11.76	19,650
03 May 21	11.66000 -0.10	11.80	11.60	11.80	25,876
30 Apr 21	11.76000 +0.12	11.80	11.62	11.66	8,083
29 Apr 21	11.64000 -0.24	12.16	11.62	12.00	36,725
28 Apr 21	11.88000 -0.14	12.24	11.64	12.20	27,830
27 Apr 21	12.02000 -0.14	12.34	11.94	12.34	21,892
26 Apr 21	12.16000 -0.34	12.50	12.16	12.50	21,151
23 Apr 21	12.50000 -0.06	13.08	12.42	12.62	46,877
22 Apr 21	12.56000 +0.52	12.58	12.22	12.22	26,169
21 Apr 21	12.04000 -0.04	12.16	11.96	12.00	11,677
20 Apr 21	12.08000 -0.48	12.68	11.96	12.58	44,130
19 Apr 21	12.56000 +0.56	12.58	12.00	12.00	30,247
16 Apr 21	12.00000 +0.00	12.16	11.92	12.00	20,064
15 Apr 21	12.00000 +0.42	12.18	11.58	11.70	34,628
14 Apr 21	11.58000 -0.14	12.24	11.54	11.70	57,849
13 Apr 21	11.72000 -0.08	12.00	11.72	12.00	26,594
12 Apr 21	11.80000 -0.04	12.38	11.72	11.92	51,745
09 Apr 21	11.84000 -0.28	12.36	11.54	12.30	116,107
08 Apr 21	12.12000 -0.30	12.58	12.12	12.46	52,937
07 Apr 21	12.42000 -0.02	12.72	12.40	12.60	83,140
06 Apr 21	12.44000 +1.10	12.60	11.64	11.76	156,522
01 Apr 21	11.34000 +0.24	11.66	11.10	11.26	42,171
31 Mar 21	11.10000 +0.10	11.40	10.95	10.95	56,383
30 Mar 21	11.00000 -0.15	11.15	10.55	11.10	118,527
29 Mar 21	11.15000 -0.20	11.35	11.10	11.35	30,874
26 Mar 21	11.35000 -0.05	11.45	11.15	11.35	102,776
25 Mar 21	11.40000 -0.55	11.50	10.70	11.25	299,553
24 Mar 21	11.95000 -0.45	12.20	11.85	12.15	29,349
23 Mar 21	12.40000 -0.05	12.45	12.15	12.40	11,558
22 Mar 21	12.45000 +0.15	12.65	12.00	12.35	35,988
19 Mar 21	12.30000 +0.05	12.55	12.05	12.30	35,996
18 Mar 21	12.25000 -0.50	12.80	12.20	12.75	58,060
17 Mar 21	12.75000 -0.10	13.00	12.70	12.75	21,462
16 Mar 21	12.85000 +0.00	12.95	12.70	12.80	25,043
15 Mar 21	12.85000 -0.65	13.65	12.60	13.50	84,148
12 Mar 21	13.50000 -0.40	13.90	13.25	13.90	47,980
11 Mar 21	13.90000 -0.35	14.20	13.80	14.20	53,293
10 Mar 21	14.25000 +0.75	14.55	13.10	13.20	236,786
09 Mar 21	13.50000 +1.75	13.50	11.75	11.75	186,195
08 Mar 21	11.75000 +0.10	11.95	11.65	11.65	36,805
05 Mar 21	11.65000 +0.00	11.70	11.50	11.50	61,673
04 Mar 21	11.65000 -0.35	11.95	11.50	11.85	75,614
03 Mar 21	12.00000 -0.20	13.05	11.75	12.20	178,735
02 Mar 21	12.20000 +0.05	12.70	11.95	12.10	66,588
01 Mar 21	12.15000 +0.35	12.35	11.70	11.70	58,028
26 Feb 21	11.80000 -0.50	12.25	11.75	11.85	44,188
25 Feb 21	12.30000 +0.00	12.40	11.70	12.40	57,440
24 Feb 21	12.30000 +1.35	12.35	10.75	10.80	145,988
23 Feb 21	10.95000 -0.80	11.75	10.80	11.65	133,204
22 Feb 21	11.75000 -0.45	12.80	11.40	12.65	171,884
19 Feb 21	12.20000 -0.30	12.50	11.75	12.25	75,537
18 Feb 21	12.50000 +0.30	12.50	11.65	12.40	113,596
17 Feb 21	12.20000 +1.20	12.80	11.25	11.60	323,418
16 Feb 21	11.00000 -0.35	11.90	10.35	11.45	212,049
15 Feb 21	11.35000 +0.55	11.50	10.35	10.80	226,616
12 Feb 21	10.80000 +0.98	11.45	9.78	9.98	416,577
11 Feb 21	9.82000 +1.12	9.86	8.84	8.94	252,843
10 Feb 21	8.70000 -0.48	9.84	8.60	9.54	546,105
09 Feb 21	9.18000 +1.24	9.20	7.98	8.02	387,128
08 Feb 21	7.94000 +0.18	8.00	7.64	7.76	64,301
05 Feb 21	7.76000 -0.22	8.00	7.76	7.94	40,962
04 Feb 21	7.98000 +0.20	8.02	7.76	7.92	33,173
03 Feb 21	7.78000 -0.26	8.10	7.78	8.10	39,784
02 Feb 21	8.04000 +0.32	8.14	7.90	7.90	63,829
01 Feb 21	7.72000 +0.38	7.74	7.36	7.40	48,764
29 Jan 21	7.34000 +0.00	7.36	7.14	7.24	22,269
28 Jan 21	7.34000 +0.20	7.42	7.04	7.08	52,692
27 Jan 21	7.14000 -0.12	7.24	7.04	7.20	60,299
26 Jan 21	7.26000 +0.14	7.34	7.04	7.04	41,345
25 Jan 21	7.12000 -0.28	7.34	6.86	7.34	168,700
22 Jan 21	7.40000 -0.26	7.76	7.12	7.76	100,683
21 Jan 21	7.66000 -0.60	8.34	7.52	8.30	138,441
20 Jan 21	8.26000 +0.56	8.30	7.76	7.78	111,225
19 Jan 21	7.70000 +0.28	7.84	7.40	7.48	118,224
18 Jan 21	7.42000 +0.06	7.50	7.26	7.36	32,611
15 Jan 21	7.36000 +0.28	7.68	7.12	7.36	162,902
14 Jan 21	7.08000 +0.06	7.10	6.94	6.98	20,353
13 Jan 21	7.02000 -0.08	7.10	6.82	7.10	36,361
12 Jan 21	7.10000 +0.10	7.10	6.96	7.10	18,318
11 Jan 21	7.00000 +0.00	7.30	7.00	7.06	76,590
08 Jan 21	7.00000 -0.06	7.06	6.94	7.04	70,248
07 Jan 21	7.06000 +0.10	7.26	6.86	6.96	61,663
06 Jan 21	6.96000 +0.06	6.96	6.70	6.88	31,896
05 Jan 21	6.90000 -0.14	6.96	6.66	6.94	40,402
04 Jan 21	7.04000 +0.14	7.06	6.74	7.00	43,235
31 Dec 20	6.90000 +0.12	6.90	6.64	6.74	18,668
30 Dec 20	6.78000 -0.02	6.84	6.52	6.84	35,180
29 Dec 20	6.80000 -0.20	7.00	6.76	7.00	21,660
28 Dec 20	7.00000 +0.10	7.00	6.88	6.92	29,292
24 Dec 20	6.90000 +0.16	6.92	6.68	6.74	14,647
23 Dec 20	6.74000 -0.16	6.90	6.66	6.78	37,187
22 Dec 20	6.90000 +0.14	6.94	6.68	6.86	37,795
21 Dec 20	6.76000 -0.32	6.92	6.26	6.74	131,561
18 Dec 20	7.08000 -0.22	7.46	6.94	7.26	48,088
17 Dec 20	7.30000 +0.10	7.38	7.22	7.30	36,343
16 Dec 20	7.20000 +0.10	7.32	7.12	7.20	17,959
15 Dec 20	7.10000 -0.24	7.38	7.00	7.36	56,497
14 Dec 20	7.34000 +0.54	7.44	6.70	6.78	99,098
11 Dec 20	6.80000 -0.20	7.12	6.60	7.12	74,191
10 Dec 20	7.00000 +0.02	7.30	6.82	7.00	59,822
09 Dec 20	6.98000 -0.28	7.42	6.86	7.36	76,757
08 Dec 20	7.26000 -0.10	7.46	6.90	7.46	75,547
07 Dec 20	7.36000 -0.44	7.90	7.12	7.90	85,322
04 Dec 20	7.80000 -0.30	8.12	7.74	8.10	43,560
03 Dec 20	8.10000 +0.00	8.20	8.04	8.20	15,169
02 Dec 20	8.10000 -0.02	8.18	8.02	8.12	43,052
01 Dec 20	8.12000 +0.18	8.12	7.60	7.92	117,463
30 Nov 20	7.94000 -0.42	8.30	7.76	8.30	108,747
27 Nov 20	8.36000 +0.02	8.54	8.20	8.50	67,983
26 Nov 20	8.34000 +0.54	8.42	7.76	7.76	111,283
25 Nov 20	7.80000 +0.30	8.28	7.60	8.20	186,163
24 Nov 20	7.50000 -0.24	7.88	7.46	7.88	55,289
23 Nov 20	7.74000 -0.10	8.00	7.50	7.84	71,844
20 Nov 20	7.84000 +0.50	8.16	7.42	7.42	203,076
19 Nov 20	7.34000 +0.60	7.34	6.78	6.86	90,230
18 Nov 20	6.74000 -0.06	6.88	6.68	6.88	24,609
17 Nov 20	6.80000 -0.16	7.00	6.50	7.00	115,158
16 Nov 20	6.96000 -0.02	7.16	6.84	7.06	41,228
13 Nov 20	6.98000 +0.38	7.10	6.60	6.60	58,287
12 Nov 20	6.60000 +0.10	6.76	6.50	6.58	39,688
11 Nov 20	6.50000 -0.04	6.70	6.50	6.54	28,745
10 Nov 20	6.54000 +0.24	6.54	6.18	6.20	64,141
09 Nov 20	6.30000 -0.44	7.00	6.24	6.80	110,773
06 Nov 20	6.74000 -0.44	7.42	6.74	7.20	72,735
05 Nov 20	7.18000 +0.36	7.30	6.76	6.86	97,697
04 Nov 20	6.82000 +0.22	6.84	6.54	6.54	33,823
03 Nov 20	6.60000 +0.12	6.90	6.34	6.66	45,003
02 Nov 20	6.48000 -0.14	7.04	6.42	7.04	62,100
30 Oct 20	6.62000 +0.52	7.30	6.10	6.10	135,886
29 Oct 20	6.10000 +0.20	6.34	5.80	5.80	111,657
28 Oct 20	5.90000 -1.10	6.78	5.82	6.74	203,634
27 Oct 20	7.00000 -0.20	7.48	6.30	6.80	113,682
26 Oct 20	7.20000 -0.66	7.76	7.00	7.76	132,690
23 Oct 20	7.86000 -0.18	8.04	7.66	8.04	58,958
22 Oct 20	8.04000 -0.12	8.26	7.58	8.20	83,998
21 Oct 20	8.16000 -0.74	8.68	8.06	8.56	114,828
20 Oct 20	8.90000 +0.72	8.94	8.18	8.38	34,329
19 Oct 20	8.18000 -0.04	8.50	8.08	8.26	22,113
16 Oct 20	8.22000 +0.20	8.30	7.90	8.06	57,958
15 Oct 20	8.02000 -0.38	8.24	7.52	7.86	157,291
14 Oct 20	8.40000 -0.10	8.70	7.74	8.48	62,702
13 Oct 20	8.50000 -0.46	9.32	8.24	9.00	174,327
12 Oct 20	8.96000 -0.02	9.16	8.80	8.90	61,110
09 Oct 20	8.98000 +0.80	9.34	7.58	8.24	215,049
08 Oct 20	8.18000 +0.30	8.18	7.68	7.98	31,271
07 Oct 20	7.88000 +0.08	7.96	7.66	7.72	17,400
06 Oct 20	7.80000 +0.30	7.80	7.50	7.52	21,849
05 Oct 20	7.50000 -0.38	8.04	7.50	7.92	49,070
02 Oct 20	7.88000 -0.30	8.08	7.54	8.02	33,735
01 Oct 20	8.18000 +0.00	8.26	7.82	8.20	38,966
30 Sep 20	8.18000 +0.74	8.22	7.20	7.48	74,468
29 Sep 20	7.44000 +0.18	7.46	6.80	7.30	71,254
28 Sep 20	7.26000 -0.12	7.72	7.02	7.42	87,477
25 Sep 20	7.38000 -0.42	7.84	6.54	7.80	172,257
24 Sep 20	7.80000 -0.78	8.46	7.50	8.32	125,593
23 Sep 20	8.58000 +0.20	8.70	8.22	8.36	51,988
22 Sep 20	8.38000 +0.26	8.46	8.06	8.08	27,576
21 Sep 20	8.12000 -0.54	8.80	7.86	8.72	192,289
18 Sep 20	8.66000 +0.08	8.70	8.44	8.58	34,098
17 Sep 20	8.58000 +0.10	8.64	8.08	8.34	50,598
16 Sep 20	8.48000 -0.02	8.82	8.22	8.62	132,572
15 Sep 20	8.50000 +0.12	8.78	8.40	8.46	158,848
14 Sep 20	8.38000 +0.58	8.38	7.86	7.98	103,879
11 Sep 20	7.80000 +0.24	7.82	7.54	7.60	37,347
10 Sep 20	7.56000 -0.22	7.92	7.32	7.82	50,337
09 Sep 20	7.78000 +0.72	7.80	7.22	7.24	188,506
08 Sep 20	7.06000 +0.16	7.32	6.98	7.12	58,970
07 Sep 20	6.90000 +0.34	7.06	6.78	6.78	19,535
04 Sep 20	6.56000 -0.06	7.04	5.96	6.60	70,658
03 Sep 20	6.62000 -0.48	7.66	6.62	7.12	101,230
02 Sep 20	7.10000 +0.66	7.10	6.44	6.50	74,368
01 Sep 20	6.44000 -0.16	6.58	6.40	6.56	13,017
31 Aug 20	6.60000 +0.14	6.70	6.40	6.40	24,042
28 Aug 20	6.46000 +0.10	6.46	6.28	6.40	19,704
27 Aug 20	6.36000 +0.10	6.36	6.24	6.24	14,359
26 Aug 20	6.26000 -0.12	6.44	6.26	6.38	13,044
25 Aug 20	6.38000 +0.04	6.60	6.30	6.42	16,771
24 Aug 20	6.34000 -0.08	6.64	6.30	6.40	23,492
21 Aug 20	6.42000 +0.16	6.42	6.24	6.28	16,998
20 Aug 20	6.26000 -0.04	6.38	6.26	6.28	6,969
19 Aug 20	6.30000 -0.06	6.38	6.14	6.38	25,840
18 Aug 20	6.36000 +0.14	6.36	5.84	6.22	43,837
17 Aug 20	6.22000 -0.18	6.50	6.22	6.38	16,480
14 Aug 20	6.40000 -0.50	6.84	6.22	6.78	38,150
13 Aug 20	6.90000 +0.44	6.92	6.34	6.46	73,663
12 Aug 20	6.46000 +0.56	6.48	5.90	5.90	66,476
11 Aug 20	5.90000 +0.06	6.04	5.82	5.86	24,858
10 Aug 20	5.84000 -0.02	5.96	5.84	5.86	7,348
07 Aug 20	5.86000 +0.12	5.94	5.76	5.78	8,699
06 Aug 20	5.74000 +0.04	5.80	5.68	5.70	9,207
05 Aug 20	5.70000 +0.00	5.86	5.64	5.76	11,434
04 Aug 20	5.70000 -0.18	5.98	5.64	5.98	10,256
03 Aug 20	5.88000 -0.06	6.04	5.88	6.02	17,444
31 Jul 20	5.94000 +0.22	6.12	5.62	5.76	38,137
30 Jul 20	5.72000 +0.10	5.72	5.60	5.60	16,651
29 Jul 20	5.62000 -0.14	5.80	5.52	5.70	20,159
28 Jul 20	5.76000 -0.26	6.04	5.60	6.00	44,011
27 Jul 20	6.02000 -0.08	6.20	6.02	6.10	31,956
24 Jul 20	6.10000 -0.08	6.30	6.04	6.18	51,722
23 Jul 20	6.18000 +0.16	6.20	6.00	6.14	33,778
22 Jul 20	6.02000 -0.30	6.32	5.92	6.32	33,536
21 Jul 20	6.32000 +0.14	6.46	6.18	6.32	31,933
20 Jul 20	6.18000 +0.00	6.66	5.88	6.06	102,687
17 Jul 20	6.18000 -0.28	6.40	5.84	6.38	118,585
16 Jul 20	6.46000 -0.54	7.04	6.30	7.04	104,149
15 Jul 20	7.00000 +0.10	7.16	6.90	6.92	39,262
14 Jul 20	6.90000 -0.24	7.16	6.72	7.12	46,611
13 Jul 20	7.14000 -0.20	7.36	7.10	7.26	32,526
10 Jul 20	7.34000 +0.06	7.96	7.22	7.46	118,273
09 Jul 20	7.28000 +0.52	8.00	7.00	7.18	268,987
08 Jul 20	6.76000 -0.08	6.86	6.50	6.70	43,469
07 Jul 20	6.84000 -0.06	6.90	6.60	6.88	35,910
06 Jul 20	6.90000 +0.14	7.20	6.66	7.20	47,374
03 Jul 20	6.76000 -0.32	7.14	6.46	7.14	97,046
02 Jul 20	7.08000 +0.68	7.16	6.52	6.76	117,340
01 Jul 20	6.40000 +0.38	6.56	5.60	5.98	253,657
30 Jun 20	6.02000 -0.42	6.46	5.78	6.36	165,258
29 Jun 20	6.44000 -0.38	6.58	6.14	6.50	112,676
26 Jun 20	6.82000 -0.10	7.22	6.26	7.22	144,622
25 Jun 20	6.92000 -0.62	8.00	6.84	7.68	220,385
24 Jun 20	7.54000 +0.82	7.56	6.08	6.72	233,959
23 Jun 20	6.72000 -1.28	8.26	6.68	8.16	309,100
22 Jun 20	8.00000 +1.14	8.46	6.96	7.00	280,572
19 Jun 20	6.86000 +0.92	7.00	5.98	5.98	286,910
18 Jun 20	5.94000 +0.95	6.34	5.44	5.72	413,200
17 Jun 20	4.99000 -0.05	5.38	4.97	5.04	47,149
16 Jun 20	5.04000 +0.04	5.14	4.84	5.14	44,606
15 Jun 20	5.00000 +0.26	5.28	4.51	4.65	89,724
12 Jun 20	4.74000 -0.26	5.60	4.64	4.96	206,983
11 Jun 20	5.00000 +0.36	5.66	4.45	4.55	304,349
10 Jun 20	4.64000 +0.68	4.82	3.68	3.95	226,876
09 Jun 20	3.96000 +0.12	4.08	3.71	3.95	75,568
08 Jun 20	3.84000 +0.14	3.94	3.51	3.63	63,093
05 Jun 20	3.70000 +0.01	3.92	3.49	3.77	118,740
04 Jun 20	3.69000 +0.30	3.86	3.19	3.40	161,719
03 Jun 20	3.39000 +0.24	3.51	3.00	3.20	140,033
02 Jun 20	3.15000 +0.31	3.16	2.91	2.94	78,686
01 Jun 20	2.84000 +0.15	2.86	2.65	2.72	18,051
29 May 20	2.69000 -0.13	2.76	2.59	2.76	48,733
28 May 20	2.82000 -0.04	2.94	2.60	2.86	78,440
27 May 20	2.86000 -0.28	3.20	2.83	3.14	85,986
26 May 20	3.14000 +0.00	3.19	2.91	3.17	58,844
25 May 20	3.14000 +0.17	3.32	2.77	2.97	159,482
22 May 20	2.97000 +0.22	2.99	2.70	2.77	77,579
21 May 20	2.75000 +0.11	2.78	2.57	2.57	59,492
20 May 20	2.64000 +0.20	2.65	2.35	2.35	43,984
19 May 20	2.44000 -0.01	2.54	2.37	2.46	24,468
18 May 20	2.45000 +0.33	2.49	2.13	2.17	37,885
15 May 20	2.12000 +0.05	2.20	2.09	2.10	11,194
14 May 20	2.07000 -0.08	2.21	2.06	2.21	25,805
13 May 20	2.15000 -0.21	2.43	2.04	2.34	93,245
12 May 20	2.36000 -0.10	2.54	2.35	2.47	34,100
11 May 20	2.46000 +0.01	2.55	2.45	2.50	12,929
08 May 20	2.45000 -0.13	2.66	2.38	2.60	51,124
07 May 20	2.58000 +0.12	2.61	2.25	2.50	88,023
06 May 20	2.46000 -0.10	2.65	2.41	2.65	34,237
05 May 20	2.56000 +0.01	2.82	2.56	2.63	125,835
04 May 20	2.55000 +0.15	2.70	2.22	2.29	192,480
30 Apr 20	2.40000 -0.35	3.20	2.28	3.00	609,416
29 Apr 20	2.75000 +1.10	2.75	2.03	2.08	1,022,419
28 Apr 20	1.65500 +0.00	1.71	1.62	1.65	23,042
27 Apr 20	1.65500 +0.00	1.75	1.61	1.70	34,885
24 Apr 20	1.65000 -0.04	1.73	1.65	1.70	22,197
23 Apr 20	1.69000 -0.06	1.78	1.68	1.75	19,460
22 Apr 20	1.75000 -0.04	1.83	1.67	1.83	38,442
21 Apr 20	1.79500 +0.14	1.97	1.70	1.88	156,863
20 Apr 20	1.65000 +0.08	1.68	1.56	1.65	51,133
17 Apr 20	1.57000 -0.01	1.69	1.56	1.61	19,145
16 Apr 20	1.58500 -0.12	1.80	1.57	1.78	40,311
15 Apr 20	1.70000 -0.30	1.89	1.67	1.88	189,630
14 Apr 20	2.00000 +0.41	2.00	1.61	1.64	226,737
09 Apr 20	1.58500 +0.06	1.68	1.46	1.53	91,608
08 Apr 20	1.53000 +0.10	1.53	1.40	1.48	42,528
07 Apr 20	1.43000 +0.01	1.54	1.36	1.48	82,416
06 Apr 20	1.41500 +0.13	1.56	1.30	1.36	125,363
03 Apr 20	1.28000 +0.00	1.32	1.28	1.28	2,111
02 Apr 20	1.28000 +0.01	1.32	1.24	1.28	12,266
01 Apr 20	1.27000 -0.12	1.32	1.23	1.25	23,725
31 Mar 20	1.39000 +0.11	1.50	1.28	1.28	129,293
30 Mar 20	1.28000 +0.01	1.32	1.18	1.26	15,837
27 Mar 20	1.27000 -0.04	1.34	1.25	1.26	17,598
26 Mar 20	1.31000 -0.01	1.31	1.20	1.29	16,104
25 Mar 20	1.32000 +0.03	1.41	1.26	1.40	58,663
24 Mar 20	1.29000 +0.14	1.34	1.17	1.17	36,561
23 Mar 20	1.15000 -0.03	1.20	1.05	1.15	23,408
20 Mar 20	1.18000 +0.08	1.28	1.15	1.15	40,675
19 Mar 20	1.10000 +0.01	1.17	1.10	1.10	17,601
18 Mar 20	1.09000 -0.03	1.20	1.07	1.12	29,701
17 Mar 20	1.12000 +0.08	1.16	0.97	0.98	69,600
16 Mar 20	1.04000 -0.22	1.07	0.94	1.05	69,401
13 Mar 20	1.26000 +0.04	1.30	1.15	1.25	43,611
12 Mar 20	1.22000 -0.12	1.34	1.10	1.27	92,516
11 Mar 20	1.34000 -0.02	1.48	1.34	1.37	13,755
10 Mar 20	1.36000 -0.01	1.48	1.36	1.36	42,698
09 Mar 20	1.37000 -0.19	1.54	1.25	1.31	118,126
06 Mar 20	1.56000 -0.12	1.67	1.47	1.63	102,129
05 Mar 20	1.68000 -0.09	1.77	1.67	1.77	44,437
04 Mar 20	1.77000 -0.03	1.84	1.75	1.79	30,543
03 Mar 20	1.80000 +0.06	1.85	1.76	1.85	51,137
02 Mar 20	1.74000 +0.03	1.83	1.64	1.75	19,607
28 Feb 20	1.71000 -0.04	1.75	1.62	1.69	82,245
27 Feb 20	1.75000 -0.09	1.85	1.71	1.84	40,332
26 Feb 20	1.84000 -0.03	1.95	1.80	1.81	81,100
25 Feb 20	1.87000 +0.15	2.02	1.70	1.70	269,294
24 Feb 20	1.72000 -0.22	1.90	1.58	1.90	196,638
21 Feb 20	1.94000 -0.03	2.00	1.94	2.00	13,388
20 Feb 20	1.97000 +0.06	2.00	1.90	1.90	49,582
19 Feb 20	1.91000 -0.07	1.98	1.90	1.95	23,082
18 Feb 20	1.98000 -0.02	2.00	1.93	1.99	20,467
17 Feb 20	2.00000 -0.06	2.08	1.93	2.04	56,279
14 Feb 20	2.06000 -0.02	2.08	2.00	2.00	27,214
13 Feb 20	2.08000 -0.04	2.12	1.97	2.12	104,163
12 Feb 20	2.12000 -0.02	2.16	2.06	2.14	98,797
11 Feb 20	2.14000 +0.16	2.16	1.92	2.04	190,718
10 Feb 20	1.98000 +0.10	2.04	1.89	1.89	133,437
07 Feb 20	1.88000 -0.01	1.90	1.85	1.89	25,006
06 Feb 20	1.89000 +0.03	1.91	1.86	1.87	31,670
05 Feb 20	1.86000 -0.06	1.95	1.86	1.92	65,380
04 Feb 20	1.92000 +0.07	1.97	1.84	1.85	66,223
03 Feb 20	1.85000 +0.05	1.91	1.75	1.85	83,166
31 Jan 20	1.80000 -0.01	1.92	1.76	1.87	167,776
30 Jan 20	1.81000 -0.14	2.18	1.80	1.90	346,763
29 Jan 20	1.95000 +0.10	1.97	1.81	1.84	208,546
28 Jan 20	1.85000 +0.03	1.91	1.79	1.82	65,961
27 Jan 20	1.82000 -0.14	1.95	1.80	1.95	119,056
24 Jan 20	1.96000 +0.21	1.99	1.79	1.79	227,329
23 Jan 20	1.75000 +0.01	1.96	1.71	1.74	153,225
22 Jan 20	1.74000 +0.08	1.78	1.66	1.66	49,806
21 Jan 20	1.66000 -0.07	1.76	1.64	1.74	166,829
20 Jan 20	1.73000 -0.07	1.85	1.72	1.84	78,988
17 Jan 20	1.80000 -0.04	1.87	1.79	1.85	21,636
16 Jan 20	1.84000 +0.01	1.85	1.80	1.82	34,467
15 Jan 20	1.83000 -0.07	1.91	1.82	1.91	59,619
14 Jan 20	1.90000 +0.11	1.99	1.86	1.92	136,490
13 Jan 20	1.79000 -0.01	1.89	1.78	1.80	36,110
10 Jan 20	1.80000 -0.02	1.85	1.76	1.85	37,726
09 Jan 20	1.82000 -0.07	1.88	1.79	1.85	38,928
08 Jan 20	1.89000 +0.03	1.89	1.78	1.85	25,049
07 Jan 20	1.86000 +0.04	1.89	1.72	1.86	71,340
06 Jan 20	1.82000 -0.13	1.95	1.82	1.92	66,590
03 Jan 20	1.95000 -0.01	2.00	1.90	2.00	28,661
02 Jan 20	1.96000 -0.01	2.02	1.95	2.00	51,302
31 Dec 19	1.97000 -0.01	2.00	1.94	1.97	21,802
30 Dec 19	1.98000 +0.01	2.06	1.93	1.95	59,177
27 Dec 19	1.97000 +0.01	2.00	1.89	1.92	64,268
24 Dec 19	1.96000 +0.06	2.02	1.88	1.91	51,912
23 Dec 19	1.90000 -0.10	2.06	1.86	2.06	82,118
20 Dec 19	2.00000 +0.01	2.14	1.93	1.99	124,756
19 Dec 19	1.99000 -0.09	2.56	1.99	2.46	340,129
18 Dec 19	2.08000 +0.21	2.08	1.86	1.88	251,429
17 Dec 19	1.87000 +0.02	1.87	1.80	1.85	13,234
16 Dec 19	1.85000 +0.09	1.88	1.77	1.77	40,995
13 Dec 19	1.76000 -0.07	1.86	1.75	1.86	43,411
12 Dec 19	1.83000 +0.01	1.91	1.72	1.87	122,465
11 Dec 19	1.82000 +0.22	2.20	1.77	1.83	533,832
10 Dec 19	1.60000 +0.00	1.62	1.55	1.60	11,760
09 Dec 19	1.60000 -0.04	1.68	1.57	1.64	25,472
06 Dec 19	1.64000 -0.15	1.78	1.59	1.78	97,694
05 Dec 19	1.79000 -0.05	1.83	1.73	1.81	30,280
04 Dec 19	1.84000 +0.20	1.84	1.63	1.64	90,589
03 Dec 19	1.64000 +0.03	1.68	1.56	1.60	28,157
02 Dec 19	1.61000 -0.09	1.68	1.60	1.68	40,381
29 Nov 19	1.70000 -0.04	1.81	1.68	1.75	71,489
28 Nov 19	1.74000 +0.01	1.81	1.67	1.76	34,397
27 Nov 19	1.73000 +0.00	1.85	1.67	1.76	73,457
26 Nov 19	1.73000 +0.10	1.78	1.64	1.64	69,683
25 Nov 19	1.63000 +0.05	1.63	1.55	1.62	27,454
22 Nov 19	1.58000 -0.05	1.64	1.55	1.63	22,118
21 Nov 19	1.63000 +0.05	1.70	1.53	1.57	22,780
20 Nov 19	1.58000 -0.01	1.59	1.52	1.59	15,780
19 Nov 19	1.59000 -0.04	1.66	1.55	1.60	34,168
18 Nov 19	1.63000 -0.02	1.68	1.61	1.67	17,573
15 Nov 19	1.65000 -0.04	1.71	1.63	1.70	34,269
14 Nov 19	1.69000 -0.02	1.78	1.66	1.78	84,388
13 Nov 19	1.71000 +0.06	1.76	1.67	1.67	69,609
12 Nov 19	1.65000 -0.05	1.74	1.59	1.68	87,083
11 Nov 19	1.70000 -0.05	1.78	1.63	1.78	82,116
08 Nov 19	1.75000 -0.16	1.94	1.72	1.91	80,704
07 Nov 19	1.91000 -0.08	2.00	1.90	1.93	31,944
06 Nov 19	1.99000 +0.04	2.02	1.88	1.95	60,474
05 Nov 19	1.95000 -0.05	2.08	1.90	2.04	47,068
04 Nov 19	2.00000 +0.16	2.06	1.70	1.88	113,896
01 Nov 19	1.84000 -0.16	2.10	1.80	2.00	114,179
31 Oct 19	2.00000 +0.32	2.22	1.57	1.68	305,511
30 Oct 19	1.68000 +0.20	1.70	1.37	1.42	141,073
29 Oct 19	1.48000 -0.02	1.56	1.43	1.56	27,784
28 Oct 19	1.50000 -0.12	1.62	1.48	1.62	54,874
25 Oct 19	1.62000 -0.06	1.69	1.60	1.69	32,326
24 Oct 19	1.68000 -0.02	1.71	1.68	1.71	11,115
23 Oct 19	1.70000 +0.00	1.73	1.70	1.70	3,740
22 Oct 19	1.70000 +0.00	1.77	1.69	1.71	26,664
21 Oct 19	1.70000 -0.03	1.77	1.66	1.74	36,470
18 Oct 19	1.73000 -0.06	1.78	1.66	1.71	62,667
17 Oct 19	1.79000 +0.09	1.80	1.70	1.70	23,553
16 Oct 19	1.70000 +0.01	1.79	1.70	1.71	15,715
15 Oct 19	1.69000 -0.02	1.93	1.66	1.77	133,009
14 Oct 19	1.71000 -0.07	1.78	1.65	1.77	43,328
11 Oct 19	1.78000 +0.14	1.79	1.60	1.63	45,305
10 Oct 19	1.64000 +0.07	1.68	1.45	1.53	68,572
09 Oct 19	1.57000 +0.22	1.62	1.53	1.62	77,921
08 Oct 19	1.35000 -0.18	1.54	1.32	1.53	106,815
07 Oct 19	1.53000 -0.13	1.66	1.49	1.61	97,577
04 Oct 19	1.66000 -0.26	1.92	1.63	1.89	176,874
03 Oct 19	1.92000 +0.08	1.94	1.77	1.84	33,904
02 Oct 19	1.84000 -0.12	1.96	1.80	1.92	63,918
01 Oct 19	1.96000 -0.08	2.04	1.90	1.97	93,221
30 Sep 19	2.04000 +0.04	2.10	1.98	2.00	50,186
27 Sep 19	2.00000 +0.02	2.12	1.93	2.04	85,955
26 Sep 19	1.98000 +0.05	2.04	1.90	1.93	38,129
25 Sep 19	1.93000 -0.11	2.12	1.92	2.10	71,952
24 Sep 19	2.04000 +0.09	2.12	2.00	2.08	69,689
23 Sep 19	1.95000 +0.13	2.08	1.82	1.82	93,691
20 Sep 19	1.82000 -0.03	1.94	1.82	1.86	32,780
19 Sep 19	1.85000 +0.03	1.94	1.79	1.83	34,513
18 Sep 19	1.82000 -0.14	2.08	1.80	1.95	77,528
17 Sep 19	1.96000 +0.24	1.96	1.76	1.79	90,060
16 Sep 19	1.72000 -0.28	2.04	1.72	1.95	134,803
13 Sep 19	2.00000 -0.08	2.16	1.95	2.16	80,692
12 Sep 19	2.08000 -0.18	2.30	2.02	2.26	214,845
11 Sep 19	2.26000 +0.18	2.50	2.14	2.14	355,987
10 Sep 19	2.08000 +0.23	2.12	1.74	1.93	195,060
09 Sep 19	1.85000 +0.20	2.20	1.65	1.66	494,216
06 Sep 19	1.65000 -0.05	1.80	1.61	1.74	91,034
05 Sep 19	1.70000 +0.00	1.74	1.65	1.70	57,169
04 Sep 19	1.70000 -0.04	2.00	1.63	1.82	178,822
03 Sep 19	1.74000 -0.21	1.92	1.65	1.85	235,725
02 Sep 19	1.95000 +0.25	2.30	1.73	1.77	559,749
30 Aug 19	1.70000 +0.37	1.82	1.32	1.40	207,372
29 Aug 19	1.33000 +0.03	1.44	1.20	1.24	101,684
28 Aug 19	1.30000 +0.12	1.31	1.04	1.15	107,627
27 Aug 19	1.18000 +0.16	1.33	1.00	1.02	134,051
26 Aug 19	1.02000 +0.02	1.04	1.00	1.04	2,631
23 Aug 19	1.00000 -0.01	1.04	1.00	1.01	2,051
22 Aug 19	1.01000 -0.04	1.05	1.00	1.04	5,001
21 Aug 19	1.05000 +0.00	1.05	0.98	1.02	4,101
20 Aug 19	1.05000 +0.05	1.05	1.00	1.00	3,156
19 Aug 19	1.00000 +0.06	1.04	0.94	0.94	12,776
16 Aug 19	0.94000 +0.01	0.94	0.93	0.94	1,201
15 Aug 19	0.93000 -0.02	0.95	0.93	0.95	10,532
14 Aug 19	0.95000 -0.03	0.99	0.95	0.99	15,206
13 Aug 19	0.98000 -0.05	1.03	0.96	1.02	3,661
12 Aug 19	1.03000 -0.02	1.06	1.03	1.06	1,471
09 Aug 19	1.05000 +0.01	1.06	1.03	1.04	6,926
08 Aug 19	1.04000 -0.02	1.06	1.04	1.05	2,401
07 Aug 19	1.06000 +0.01	1.06	1.04	1.04	2,974
06 Aug 19	1.05000 +0.01	1.05	1.01	1.01	4,921
05 Aug 19	1.04000 +0.02	1.04	0.98	1.01	6,522
02 Aug 19	1.02000 -0.01	1.02	0.95	1.02	22,419
01 Aug 19	1.03000 +0.01	1.03	0.98	1.02	4,182
31 Jul 19	1.02000 -0.01	1.10	0.97	1.04	16,736
30 Jul 19	1.03000 +0.00	1.06	0.93	1.03	37,127
29 Jul 19	1.03000 -0.06	1.07	1.03	1.06	25,905
26 Jul 19	1.09000 -0.07	1.15	1.05	1.15	51,992
25 Jul 19	1.16000 +0.06	1.16	1.08	1.08	4,267
24 Jul 19	1.10000 -0.05	1.15	1.05	1.10	15,569
23 Jul 19	1.15000 +0.01	1.15	1.15	1.15	1,061
22 Jul 19	1.14000 -0.11	1.21	1.09	1.21	29,732
19 Jul 19	1.25000 +0.00	1.25	1.21	1.24	1,352
18 Jul 19	1.25000 +0.01	1.25	1.25	1.25	9
17 Jul 19	1.24000 +0.00	1.27	1.22	1.23	5,551
16 Jul 19	1.24000 +0.01	1.27	1.18	1.23	8,411
15 Jul 19	1.23000 +0.03	1.24	1.16	1.21	7,982
12 Jul 19	1.20000 +0.07	1.30	1.16	1.22	35,502
11 Jul 19	1.13000 +0.00	1.13	1.13	1.13	1
10 Jul 19	1.13000 +0.01	1.14	1.13	1.14	2,642
09 Jul 19	1.12000 -0.04	1.17	1.11	1.16	6,201
08 Jul 19	1.16000 +0.04	1.17	1.14	1.14	2,301
05 Jul 19	1.12000 +0.00	1.16	1.12	1.15	9,302
04 Jul 19	1.12000 +0.00	1.20	1.12	1.14	11,034
03 Jul 19	1.12000 -0.06	1.19	1.12	1.18	4,375
02 Jul 19	1.18000 +0.02	1.18	1.11	1.16	3,795
01 Jul 19	1.16000 +0.00	1.20	1.11	1.18	10,211
28 Jun 19	1.16000 -0.10	1.30	1.05	1.26	53,785
27 Jun 19	1.26000 -0.04	1.26	1.24	1.25	11,065
26 Jun 19	1.30000 +0.15	1.30	1.13	1.15	48,012
25 Jun 19	1.15000 -0.01	1.16	1.11	1.16	1,551
24 Jun 19	1.16000 -0.01	1.17	1.16	1.16	801
21 Jun 19	1.17000 -0.03	1.19	1.11	1.19	12,171
20 Jun 19	1.20000 -0.02	1.24	1.17	1.24	16,393
19 Jun 19	1.22000 +0.07	1.25	1.15	1.15	11,418
18 Jun 19	1.15000 -0.02	1.26	1.10	1.17	37,242
17 Jun 19	1.17000 -0.03	1.23	1.15	1.21	11,764
14 Jun 19	1.20000 +0.00	1.25	1.20	1.20	10,706
13 Jun 19	1.20000 -0.02	1.27	1.15	1.22	11,068
12 Jun 19	1.22000 -0.04	1.26	1.19	1.26	12,275
11 Jun 19	1.26000 -0.04	1.30	1.20	1.23	8,127
10 Jun 19	1.30000 +0.09	1.30	1.23	1.28	6,479
07 Jun 19	1.21000 +0.03	1.25	1.18	1.18	3,427
06 Jun 19	1.18000 -0.14	1.31	1.14	1.31	41,339
05 Jun 19	1.32000 -0.06	1.33	1.25	1.32	15,077
04 Jun 19	1.38000 -0.01	1.39	1.33	1.39	17,163
03 Jun 19	1.39000 +0.03	1.39	1.26	1.38	9,973
31 May 19	1.36000 -0.02	1.46	1.25	1.46	43,173
30 May 19	1.38000 +0.03	1.49	1.38	1.38	30,855
29 May 19	1.35000 +0.09	1.40	1.25	1.25	82,319
28 May 19	1.26000 +0.23	1.33	1.01	1.03	158,774
27 May 19	1.03000 -0.12	1.14	1.03	1.14	45,107
24 May 19	1.15000 +0.01	1.18	1.07	1.18	39,749
23 May 19	1.14000 -0.06	1.23	1.10	1.20	60,126
22 May 19	1.20000 -0.05	1.25	1.15	1.23	82,804
21 May 19	1.25000 -0.33	1.58	1.25	1.58	116,671
20 May 19	1.58000 -0.04	1.70	1.58	1.70	12,317
17 May 19	1.62000 -0.05	1.79	1.62	1.79	19,975
16 May 19	1.67000 +0.13	1.79	1.56	1.58	80,234
15 May 19	1.54000 -0.06	1.64	1.54	1.64	5,899
14 May 19	1.60000 +0.02	1.60	1.53	1.58	8,735
13 May 19	1.58000 -0.09	1.70	1.56	1.70	7,117
10 May 19	1.67000 -0.02	1.79	1.65	1.69	7,700
09 May 19	1.69000 +0.00	1.71	1.69	1.71	426
08 May 19	1.69000 -0.01	1.70	1.59	1.70	6,576
07 May 19	1.70000 +0.00	1.70	1.60	1.70	1,652
06 May 19	1.70000 +0.03	1.83	1.60	1.60	10,144
03 May 19	1.67000 +0.05	1.73	1.60	1.62	353
02 May 19	1.62000 -0.05	1.83	1.55	1.83	5,208
30 Apr 19	1.67000 +0.01	1.70	1.66	1.66	23,404
29 Apr 19	1.66000 -0.02	1.70	1.65	1.68	16,418
26 Apr 19	1.68000 -0.04	1.71	1.68	1.69	6,492
25 Apr 19	1.72000 +0.04	1.83	1.69	1.83	8,340
24 Apr 19	1.68000 -0.07	1.80	1.68	1.75	10,580
23 Apr 19	1.75000 +0.00	1.79	1.70	1.79	3,895
18 Apr 19	1.75000 -0.01	1.83	1.69	1.76	7,508
17 Apr 19	1.76000 -0.04	1.85	1.70	1.80	9,003
16 Apr 19	1.80000 -0.07	1.98	1.80	1.98	11,560
15 Apr 19	1.87000 -0.07	2.00	1.87	1.96	36,229
12 Apr 19	1.94000 -0.08	2.14	1.87	2.10	49,680
11 Apr 19	2.02000 +0.12	2.08	1.85	1.90	28,734
10 Apr 19	1.90000 -0.12	2.16	1.90	2.14	40,722
09 Apr 19	2.02000 +0.02	2.30	2.00	2.18	102,326
08 Apr 19	2.00000 +0.46	2.18	1.90	2.00	107,766
05 Apr 19	1.54000 +0.20	1.70	1.37	1.37	44,254
04 Apr 19	1.34000 +0.18	1.39	1.21	1.30	26,972
03 Apr 19	1.16000 -0.12	1.28	1.16	1.20	20,715
02 Apr 19	1.28000 -0.08	1.38	1.23	1.38	16,584
01 Apr 19	1.36000 -0.14	1.44	1.36	1.36	21,760
29 Mar 19	1.50000 +0.07	1.50	1.38	1.43	13,393
28 Mar 19	1.43000 -0.07	1.50	1.38	1.50	21,907
27 Mar 19	1.50000 -0.01	1.51	1.38	1.51	2,223
26 Mar 19	1.51500 +0.00	1.51	1.51	1.51	1
25 Mar 19	1.51500 +0.00	1.51	1.51	1.51	1
22 Mar 19	1.51500 +0.00	1.51	1.51	1.51	1
21 Mar 19	1.51500 +0.05	1.51	1.51	1.51	101
20 Mar 19	1.46500 -0.06	1.53	1.47	1.53	151
19 Mar 19	1.53000 +0.00	1.53	1.47	1.53	751
18 Mar 19	1.53500 +0.07	1.53	1.46	1.46	1,001
15 Mar 19	1.46000 -0.07	1.53	1.46	1.53	1,468
14 Mar 19	1.53500 +0.07	1.53	1.47	1.47	35
13 Mar 19	1.46500 -0.01	1.48	1.47	1.48	2
12 Mar 19	1.47500 +0.00	1.48	1.48	1.48	404
11 Mar 19	1.47500 +0.02	1.48	1.46	1.46	130
08 Mar 19	1.45500 +0.00	1.46	1.46	1.46	1
07 Mar 19	1.45500 +0.00	1.46	1.46	1.46	1
06 Mar 19	1.45000 -0.04	1.52	1.45	1.50	3,604
05 Mar 19	1.49500 +0.00	1.50	1.50	1.50	1
04 Mar 19	1.50000 +0.01	1.50	1.45	1.49	1,756
01 Mar 19	1.48500 +0.02	1.50	1.38	1.47	4,781
28 Feb 19	1.46500 +0.00	1.47	1.39	1.47	2,984
27 Feb 19	1.46500 +0.00	1.54	1.47	1.47	2,101
26 Feb 19	1.47000 -0.02	1.48	1.38	1.48	375
25 Feb 19	1.49500 +0.00	1.50	1.50	1.50	1
22 Feb 19	1.50000 +0.00	1.50	1.42	1.50	2,851
21 Feb 19	1.50000 +0.00	1.50	1.50	1.50	1
20 Feb 19	1.50000 -0.12	1.60	1.40	1.60	1,792
19 Feb 19	1.62000 -0.01	1.62	1.62	1.62	1
18 Feb 19	1.63000 -0.03	1.76	1.59	1.76	3,375
15 Feb 19	1.66000 -0.14	1.80	1.66	1.80	6,240
14 Feb 19	1.80000 -0.15	2.00	1.80	1.95	7,533
13 Feb 19	1.95000 +0.18	1.95	1.79	1.80	1,947
12 Feb 19	1.77000 +0.22	1.77	1.50	1.50	5,580
11 Feb 19	1.55000 +0.19	1.60	1.54	1.57	5,497
08 Feb 19	1.35500 +0.06	1.43	1.35	1.40	6,216
07 Feb 19	1.30000 -0.09	1.39	1.30	1.39	38
06 Feb 19	1.39000 +0.09	1.39	1.30	1.30	275
05 Feb 19	1.30000 -0.25	1.50	1.30	1.39	4,503
04 Feb 19	1.55000 -0.03	1.55	1.50	1.50	1,083
01 Feb 19	1.58000 +0.15	1.58	1.44	1.44	3,466
31 Jan 19	1.43000 +0.19	1.49	1.40	1.40	766
30 Jan 19	1.24000 +0.09	1.24	1.00	1.15	2,226
29 Jan 19	1.15000 -0.01	1.16	1.15	1.16	101
28 Jan 19	1.16000 -0.03	1.19	1.16	1.19	52
25 Jan 19	1.19000 -0.03	1.23	1.19	1.23	350
24 Jan 19	1.22500 +0.01	1.26	1.15	1.21	5,020
23 Jan 19	1.21000 -0.05	1.26	1.01	1.26	586
22 Jan 19	1.26500 +0.12	1.26	1.15	1.15	609
21 Jan 19	1.15000 +0.00	1.15	1.15	1.15	1
18 Jan 19	1.15000 -0.06	1.26	1.10	1.21	1,947
17 Jan 19	1.21000 -0.01	1.34	1.15	1.23	1,256
16 Jan 19	1.22500 +0.00	1.23	1.23	1.23	1
15 Jan 19	1.23000 -0.06	1.29	1.16	1.29	2,125
14 Jan 19	1.29500 -0.15	1.45	1.20	1.45	1,370
11 Jan 19	1.44500 +0.07	1.45	1.45	1.45	763
10 Jan 19	1.38000 +0.06	1.50	1.31	1.45	10,860
09 Jan 19	1.32000 +0.22	1.32	1.20	1.20	2,622
08 Jan 19	1.10000 +0.02	1.10	1.05	1.08	1,421
07 Jan 19	1.08000 +0.08	1.08	1.00	1.00	5,425
04 Jan 19	1.00000 +0.00	1.00	1.00	1.00	1
03 Jan 19	1.00000 +0.00	1.00	0.90	1.00	160
02 Jan 19	1.00000 +0.01	1.00	0.99	0.99	221
31 Dec 18	0.98800 -0.01	1.00	0.99	1.00	502
28 Dec 18	0.99800 +0.00	1.00	0.90	1.00	156
27 Dec 18	0.99800 -0.20	1.20	1.00	1.20	5,284
24 Dec 18	1.20000 -0.10	1.29	1.20	1.29	1,518
21 Dec 18	1.30000 -0.10	1.40	1.27	1.40	1,014
20 Dec 18	1.40000 -0.06	1.40	1.40	1.40	511
19 Dec 18	1.45500 +0.06	1.46	1.39	1.39	4,001
18 Dec 18	1.39500 +0.00	1.39	1.39	1.39	681
17 Dec 18	1.39000 -0.05	1.43	1.39	1.43	1,851
14 Dec 18	1.44000 -0.13	1.58	1.42	1.58	8,006
13 Dec 18	1.57500 +0.00	1.58	1.58	1.58	1
12 Dec 18	1.58000 -0.05	1.59	1.46	1.59	1,607
11 Dec 18	1.63000 +0.02	1.63	1.55	1.59	6,151
10 Dec 18	1.61000 -0.10	1.73	1.60	1.73	6,860
07 Dec 18	1.71000 -0.04	1.82	1.71	1.75	69,886
06 Dec 18	1.75000 -0.11	1.86	1.75	1.86	283
05 Dec 18	1.86000 -0.34	2.07	1.80	2.07	2,739
04 Dec 18	2.20000 -0.24	2.20	2.20	2.20	59,051
03 Dec 18	2.44000 -0.01	2.44	2.25	2.44	661
30 Nov 18	2.45000 +0.06	2.45	2.33	2.39	1,655
29 Nov 18	2.39000 +0.00	2.39	2.39	2.39	267
28 Nov 18	2.39000 -0.01	2.40	2.25	2.40	2,451
27 Nov 18	2.40000 -0.04	2.40	2.40	2.40	151
26 Nov 18	2.44000 -0.12	2.56	2.31	2.56	3,101
23 Nov 18	2.56000 +0.00	2.56	2.55	2.55	2,001
22 Nov 18	2.56000 +0.02	2.56	2.51	2.51	359
21 Nov 18	2.54000 -0.02	2.60	2.45	2.55	7,775
20 Nov 18	2.56000 +0.16	2.56	2.39	2.39	1,291
19 Nov 18	2.40000 +0.00	2.40	2.40	2.40	801
16 Nov 18	2.40000 +0.03	2.40	2.26	2.36	1,376
15 Nov 18	2.37000 +0.22	2.37	2.16	2.16	4,261
14 Nov 18	2.15000 +0.04	2.15	2.15	2.15	51
13 Nov 18	2.11000 +0.00	2.11	2.10	2.10	98
12 Nov 18	2.11000 -0.04	2.15	2.11	2.15	137
09 Nov 18	2.15000 +0.00	2.15	2.10	2.15	106
08 Nov 18	2.15000 +0.05	2.15	2.10	2.10	573
07 Nov 18	2.10000 -0.06	2.10	2.10	2.10	10,083
06 Nov 18	2.16000 +0.00	2.16	2.16	2.16	894
05 Nov 18	2.16000 +0.01	2.16	2.16	2.16	15,001
02 Nov 18	2.15000 -0.08	2.21	2.15	2.21	855
01 Nov 18	2.23000 -0.02	2.35	2.23	2.25	1,021
31 Oct 18	2.25000 -0.15	2.40	2.21	2.26	1,285
30 Oct 18	2.40000 +0.00	2.41	2.40	2.41	51
29 Oct 18	2.40000 +0.00	2.40	2.40	2.40	201
26 Oct 18	2.40000 -0.10	2.51	2.40	2.51	2,071
25 Oct 18	2.50000 -0.05	2.50	2.50	2.50	459
24 Oct 18	2.55000 +0.00	2.55	2.55	2.55	1,396
23 Oct 18	2.55000 -0.05	2.59	2.50	2.59	3,141
22 Oct 18	2.60000 +0.00	2.61	2.51	2.61	2,667
19 Oct 18	2.60000 +0.00	2.79	2.60	2.60	453
18 Oct 18	2.60000 -0.48	3.05	2.60	3.05	4,464
17 Oct 18	3.08000 -0.32	3.39	3.08	3.39	2,179
16 Oct 18	3.40000 +0.00	3.40	3.27	3.40	7,824
15 Oct 18	3.40000 +0.02	3.40	3.40	3.40	61
12 Oct 18	3.38000 -0.15	3.53	3.27	3.53	1,148
11 Oct 18	3.53000 -0.07	3.60	3.45	3.60	1,427
10 Oct 18	3.60000 +0.00	3.60	3.60	3.60	1
09 Oct 18	3.60000 -0.25	3.88	3.59	3.85	16,175
08 Oct 18	3.85000 -0.04	3.88	3.66	3.88	1,116
05 Oct 18	3.89000 +0.09	3.89	3.63	3.79	401
04 Oct 18	3.80000 -0.15	3.93	3.71	3.93	1,066
03 Oct 18	3.95000 +0.01	3.95	3.94	3.94	1,001
02 Oct 18	3.94000 -0.01	3.94	3.94	3.94	1
01 Oct 18	3.95000 +0.01	3.95	3.63	3.94	1,909
28 Sep 18	3.94000 +0.00	3.94	3.94	3.94	1
27 Sep 18	3.94000 -0.01	3.95	3.83	3.94	251
26 Sep 18	3.95000 -0.02	3.95	3.84	3.84	101
25 Sep 18	3.97000 -0.02	3.98	3.76	3.98	761
24 Sep 18	3.99000 +0.28	4.00	3.70	3.70	2,501
21 Sep 18	3.71000 -0.48	4.16	3.71	4.16	5,865
20 Sep 18	4.19000 -0.02	4.30	3.86	4.20	2,880
19 Sep 18	4.21000 -0.91	5.10	4.21	5.10	3,302
18 Sep 18	5.12000 +0.02	5.12	5.12	5.12	1
17 Sep 18	5.10000 -0.02	5.12	5.10	5.12	51
14 Sep 18	5.12000 +0.02	5.12	5.12	5.12	1
13 Sep 18	5.10000 -0.02	5.38	5.10	5.12	431
12 Sep 18	5.12000 +0.02	5.12	5.12	5.12	347
11 Sep 18	5.10000 -0.52	5.70	5.10	5.62	1,361
10 Sep 18	5.62000 -0.08	5.70	5.62	5.70	51
07 Sep 18	5.70000 -0.28	5.96	5.70	5.96	50
06 Sep 18	5.98000 +0.18	5.98	5.80	5.80	1,501
05 Sep 18	5.80000 -0.20	5.98	5.64	5.98	1,491
04 Sep 18	6.00000 +0.06	6.00	5.50	5.94	2,964
03 Sep 18	5.94000 -0.26	6.08	5.94	6.08	121
31 Aug 18	6.20000 +0.22	6.30	5.96	5.96	3,698
30 Aug 18	5.98000 +0.46	5.98	5.52	5.52	1,986
29 Aug 18	5.52000 +0.00	5.52	5.52	5.52	1
28 Aug 18	5.52000 +0.00	5.52	5.52	5.52	271
27 Aug 18	5.52000 +0.00	5.52	5.52	5.52	131
24 Aug 18	5.52000 -0.14	5.66	5.52	5.66	101
23 Aug 18	5.66000 +0.18	5.66	5.48	5.48	999
22 Aug 18	5.48000 +0.00	5.48	5.48	5.48	1
21 Aug 18	5.48000 +0.20	5.48	5.04	5.28	2,952
20 Aug 18	5.28000 -0.04	5.28	5.28	5.28	1
17 Aug 18	5.32000 +0.02	5.32	5.32	5.32	1
16 Aug 18	5.30000 +0.00	5.32	5.30	5.32	215
15 Aug 18	5.30000 +0.00	5.30	5.30	5.30	191
14 Aug 18	5.30000 -0.26	5.54	5.30	5.54	251
13 Aug 18	5.56000 +0.34	5.56	5.32	5.32	7
10 Aug 18	5.22000 -0.28	5.50	5.22	5.48	972
09 Aug 18	5.50000 +0.10	5.50	5.50	5.50	501
08 Aug 18	5.40000 +0.00	5.40	5.40	5.40	1
07 Aug 18	5.40000 -0.26	5.70	5.30	5.68	1,885
06 Aug 18	5.66000 -0.10	5.90	5.66	5.76	845
03 Aug 18	5.76000 -0.02	5.78	5.76	5.78	501
02 Aug 18	5.78000 +0.08	5.86	5.70	5.70	2,170
01 Aug 18	5.70000 -0.06	5.76	5.60	5.76	2,751
31 Jul 18	5.76000 +1.10	5.90	4.52	4.52	13,686
30 Jul 18	4.66000 +0.16	5.02	4.39	4.57	7,876
27 Jul 18	4.50000 +0.50	4.50	4.01	4.01	3,274
26 Jul 18	4.00000 -0.02	4.40	3.62	4.02	7,680
25 Jul 18	4.02000 -0.38	4.40	3.70	4.40	6,043
24 Jul 18	4.40000 -0.34	4.91	4.35	4.81	1,516
23 Jul 18	4.74000 -0.44	5.04	4.74	5.04	3,678
20 Jul 18	5.18000 -0.82	6.00	4.68	6.00	9,088
19 Jul 18	6.00000 -0.30	6.28	5.70	6.28	2,878
18 Jul 18	6.30000 -0.10	6.40	6.28	6.40	717
17 Jul 18	6.40000 -0.06	6.46	6.40	6.44	1,551
16 Jul 18	6.46000 -0.04	6.50	6.38	6.50	211
13 Jul 18	6.50000 -0.16	6.60	6.50	6.58	492
12 Jul 18	6.66000 -0.02	6.66	6.50	6.64	116
11 Jul 18	6.68000 -0.02	6.68	6.68	6.68	1
10 Jul 18	6.70000 -0.20	7.00	6.70	6.88	566
09 Jul 18	6.90000 -0.02	6.90	6.90	6.90	1
06 Jul 18	6.92000 +0.20	6.92	6.72	6.72	301
05 Jul 18	6.72000 +0.00	6.72	6.72	6.72	51
04 Jul 18	6.72000 +0.02	6.72	6.72	6.72	1
03 Jul 18	6.70000 -0.18	6.88	6.70	6.88	36
02 Jul 18	6.88000 +0.00	6.88	6.88	6.88	1
29 Jun 18	6.88000 +0.18	6.88	6.50	6.72	431
28 Jun 18	6.70000 +0.00	6.70	6.70	6.70	1
27 Jun 18	6.70000 -0.02	6.96	6.70	6.76	474
26 Jun 18	6.72000 -0.08	6.82	6.72	6.82	456
25 Jun 18	6.80000 +0.00	6.80	6.80	6.80	1
22 Jun 18	6.80000 -0.06	6.86	6.70	6.86	281
21 Jun 18	6.86000 +0.06	6.86	6.76	6.80	101
20 Jun 18	6.80000 +0.08	6.92	6.60	6.70	276
19 Jun 18	6.72000 -0.28	7.00	6.50	6.98	1,256
18 Jun 18	7.00000 -0.02	7.00	7.00	7.00	1
15 Jun 18	7.02000 +0.04	7.02	6.64	6.98	1,205
14 Jun 18	6.98000 +0.18	6.98	6.72	6.82	459
13 Jun 18	6.80000 -0.20	7.00	6.52	7.00	9,332
12 Jun 18	7.00000 -0.10	7.08	7.00	7.08	71
11 Jun 18	7.10000 +0.10	7.10	7.00	7.00	501
08 Jun 18	7.00000 +0.00	7.10	6.86	6.86	589
07 Jun 18	7.00000 -0.04	7.00	6.66	7.00	2,510
06 Jun 18	7.04000 -0.14	7.28	6.62	7.00	4,161
05 Jun 18	7.18000 -0.42	7.60	6.84	7.60	3,026
04 Jun 18	7.60000 -0.10	7.74	7.34	7.52	1,290
01 Jun 18	7.70000 -0.30	7.96	7.70	7.96	1,328
31 May 18	8.00000 +0.10	8.00	7.90	7.90	686
30 May 18	7.90000 -0.46	7.90	7.78	7.78	834
29 May 18	8.36000 +0.00	8.36	8.36	8.36	46
28 May 18	8.36000 -0.02	8.36	8.36	8.36	1
25 May 18	8.38000 -0.08	8.38	8.38	8.38	1
24 May 18	8.46000 +0.00	8.46	8.46	8.46	1
23 May 18	8.46000 +0.28	8.46	8.20	8.20	138
22 May 18	8.18000 -0.30	8.48	7.90	8.48	883
21 May 18	8.48000 +0.00	8.48	8.48	8.48	1
18 May 18	8.48000 +0.80	8.48	7.72	7.72	283
17 May 18	7.68000 -0.84	8.54	7.68	8.52	3,730
16 May 18	8.52000 -0.18	8.68	8.52	8.68	109
15 May 18	8.70000 -0.30	9.00	8.56	9.00	2,301
14 May 18	9.00000 -0.04	9.02	9.00	9.02	401
11 May 18	9.04000 -0.02	9.06	8.94	9.06	641
10 May 18	9.06000 -0.04	9.06	9.06	9.06	1
09 May 18	9.10000 +0.02	9.10	8.94	9.08	308
08 May 18	9.08000 -0.02	9.08	9.08	9.08	1
07 May 18	9.10000 +0.00	9.10	8.94	9.08	291
04 May 18	9.10000 +0.00	9.10	9.10	9.10	221
03 May 18	9.10000 +0.22	9.10	9.00	9.00	1,289
02 May 18	8.88000 -0.02	8.92	8.88	8.92	398
30 Apr 18	8.90000 -0.20	8.90	8.90	8.90	211
27 Apr 18	9.10000 +0.10	9.10	9.10	9.10	915
26 Apr 18	9.00000 -0.14	9.10	9.00	9.08	1,833
25 Apr 18	9.14000 +0.00	9.14	9.10	9.12	133
24 Apr 18	9.14000 -0.20	9.34	9.14	9.34	46
23 Apr 18	9.34000 +0.18	9.34	9.16	9.16	21
20 Apr 18	9.16000 +0.12	9.16	9.16	9.16	1
19 Apr 18	9.04000 -0.24	9.28	9.04	9.28	251
18 Apr 18	9.28000 +0.04	9.36	9.28	9.36	1,045
17 Apr 18	9.24000 -0.02	9.24	9.24	9.24	161
16 Apr 18	9.26000 -0.02	9.26	9.26	9.26	1
13 Apr 18	9.28000 +0.00	9.28	9.26	9.26	271
12 Apr 18	9.28000 -0.06	9.34	9.12	9.34	123
11 Apr 18	9.34000 -0.04	9.36	9.34	9.36	196
10 Apr 18	9.38000 +0.06	9.38	9.32	9.32	271
09 Apr 18	9.32000 -0.24	9.56	9.32	9.56	1,076
06 Apr 18	9.56000 +0.00	9.56	9.54	9.54	129
05 Apr 18	9.56000 +0.16	9.56	9.12	9.38	1,716
04 Apr 18	9.40000 +0.04	9.40	9.34	9.34	119
03 Apr 18	9.36000 +0.00	9.36	9.36	9.36	121
29 Mar 18	9.36000 +0.00	9.36	9.34	9.34	431
28 Mar 18	9.36000 +0.00	9.36	9.10	9.34	600
27 Mar 18	9.36000 +0.00	9.36	9.36	9.36	81
26 Mar 18	9.36000 +0.00	9.36	9.12	9.36	191
23 Mar 18	9.36000 -0.02	9.36	9.36	9.36	1
22 Mar 18	9.38000 +0.04	9.38	9.30	9.32	421
21 Mar 18	9.34000 +0.04	9.34	9.32	9.32	41
20 Mar 18	9.30000 -0.04	9.30	9.30	9.30	51
19 Mar 18	9.34000 -0.06	9.34	9.10	9.26	1,587
16 Mar 18	9.40000 +0.00	9.40	9.40	9.40	1
15 Mar 18	9.40000 +0.00	9.40	9.40	9.40	1
14 Mar 18	9.40000 +0.22	9.40	9.24	9.38	1,584
13 Mar 18	9.18000 -0.08	9.26	9.18	9.26	2,009
12 Mar 18	9.26000 -0.02	9.28	9.26	9.28	788
09 Mar 18	9.28000 -0.20	9.44	9.28	9.38	1,908
08 Mar 18	9.48000 +0.14	9.50	9.36	9.36	423
07 Mar 18	9.34000 +0.02	9.34	9.34	9.34	111
06 Mar 18	9.32000 -0.38	9.66	9.32	9.66	1,025
05 Mar 18	9.70000 +0.30	9.72	9.70	9.72	351
02 Mar 18	9.40000 -0.06	9.70	9.40	9.52	386
01 Mar 18	9.46000 -0.02	9.48	9.46	9.48	201
28 Feb 18	9.48000 -0.16	9.72	9.48	9.70	1,410
27 Feb 18	9.64000 -0.02	9.64	9.64	9.64	1
26 Feb 18	9.66000 -0.04	9.70	9.46	9.58	766
23 Feb 18	9.70000 +0.06	9.90	9.44	9.90	1,944
22 Feb 18	9.64000 +0.34	9.80	9.50	9.50	2,197
21 Feb 18	9.30000 -0.02	9.40	9.30	9.32	510
20 Feb 18	9.32000 +0.00	9.32	9.32	9.32	1
19 Feb 18	9.32000 -0.28	9.60	9.26	9.60	938
16 Feb 18	9.60000 -0.06	9.64	9.40	9.64	423
15 Feb 18	9.66000 +0.00	9.66	9.60	9.60	151
14 Feb 18	9.66000 +0.02	9.76	9.66	9.76	1,701
13 Feb 18	9.64000 -0.10	9.74	9.48	9.74	332
12 Feb 18	9.74000 +0.14	9.74	9.50	9.60	461
09 Feb 18	9.60000 -0.04	9.64	9.60	9.64	36
08 Feb 18	9.64000 +0.16	9.72	9.48	9.48	1,170
07 Feb 18	9.48000 -0.12	9.60	9.34	9.60	550
06 Feb 18	9.60000 +0.00	9.60	9.60	9.60	328
05 Feb 18	9.60000 -0.22	9.80	9.60	9.78	425
02 Feb 18	9.82000 +0.02	9.88	9.82	9.82	531
01 Feb 18	9.80000 +0.10	9.80	9.72	9.72	221
31 Jan 18	9.70000 +0.00	9.74	9.70	9.74	212
30 Jan 18	9.70000 +0.00	9.72	9.68	9.72	387
29 Jan 18	9.70000 -0.10	9.80	9.70	9.80	437
26 Jan 18	9.80000 +0.04	9.80	9.74	9.76	453
25 Jan 18	9.76000 -0.22	9.90	9.76	9.90	2,076
24 Jan 18	9.98000 +0.18	10.00	9.98	10.00	151
23 Jan 18	9.80000 -0.16	10.00	9.80	10.00	1,104
22 Jan 18	9.96000 -0.02	9.98	9.78	9.98	811
19 Jan 18	9.98000 +0.00	9.98	9.98	9.98	1
18 Jan 18	9.98000 +0.00	9.98	9.98	9.98	511
17 Jan 18	9.98000 +0.18	9.98	9.80	9.80	301
16 Jan 18	9.80000 -0.10	9.98	9.80	9.98	1,437
15 Jan 18	9.90000 +0.08	9.96	9.88	9.96	1,028
12 Jan 18	9.82000 +0.00	9.82	9.82	9.82	27
11 Jan 18	9.82000 +0.00	9.82	9.82	9.82	1
10 Jan 18	9.82000 +0.00	9.82	9.72	9.80	191
09 Jan 18	9.82000 -0.04	9.86	9.72	9.86	443
08 Jan 18	9.86000 +0.56	10.10	9.70	9.70	1,760
05 Jan 18	9.30000 +0.12	9.32	9.18	9.18	1,094
04 Jan 18	9.18000 +0.00	9.18	9.18	9.18	1
03 Jan 18	9.18000 -0.02	9.18	9.16	9.16	979
02 Jan 18	9.20000 +0.20	9.20	9.04	9.20	2,222
29 Dec 17	9.00000 +0.00	9.00	9.00	9.00	5,338
28 Dec 17	9.00000 +0.00	9.00	8.99	9.00	5,101
27 Dec 17	9.00000 +0.12	9.00	8.79	8.79	5,501
22 Dec 17	8.88000 +0.09	8.90	8.50	8.59	1,362
21 Dec 17	8.79000 -0.21	9.00	8.60	8.69	640
20 Dec 17	9.00000 +0.02	9.00	8.80	8.80	7,837
19 Dec 17	8.98000 +0.08	8.98	8.80	8.80	275
18 Dec 17	8.90000 -0.09	8.98	8.80	8.89	1,006
15 Dec 17	8.99000 -0.01	8.99	8.99	8.99	1
14 Dec 17	9.00000 +0.15	9.01	8.85	9.00	1,844
13 Dec 17	8.85000 -0.15	9.00	8.85	8.85	51
12 Dec 17	9.00000 +0.10	9.00	8.85	8.90	657
11 Dec 17	8.90000 -0.26	9.00	8.90	9.00	155
08 Dec 17	9.16000 -0.04	9.20	9.01	9.20	452
07 Dec 17	9.20000 -0.27	9.44	9.08	9.39	464
06 Dec 17	9.47000 +0.23	9.49	9.39	9.49	908
05 Dec 17	9.24000 -0.16	9.54	9.24	9.54	1,010
04 Dec 17	9.40000 -0.10	9.60	9.23	9.60	1,504
01 Dec 17	9.50000 +0.06	9.50	9.34	9.39	777
30 Nov 17	9.44000 -0.18	9.61	9.02	9.61	738
29 Nov 17	9.62000 +0.03	9.64	9.40	9.64	2,561
28 Nov 17	9.59000 -0.04	9.59	9.40	9.40	279
27 Nov 17	9.63000 -0.01	9.65	9.30	9.65	691
24 Nov 17	9.64000 -0.35	9.99	9.50	9.99	2,065
23 Nov 17	9.99000 -0.02	10.05	9.53	9.70	1,161
22 Nov 17	10.01000 +0.01	10.01	10.01	10.01	1
21 Nov 17	10.00000 +0.00	10.00	10.00	10.00	1
20 Nov 17	10.00000 +0.00	10.00	10.00	10.00	1
17 Nov 17	10.00000 +0.00	10.01	10.00	10.01	121
16 Nov 17	10.00000 +0.00	10.00	10.00	10.00	201
15 Nov 17	10.00000 -0.43	10.43	9.39	10.43	1,608
14 Nov 17	10.43000 -0.04	10.45	10.10	10.45	759
13 Nov 17	10.47000 +0.00	10.47	10.47	10.47	1
10 Nov 17	10.47000 -0.01	10.47	10.47	10.47	1
09 Nov 17	10.48000 -0.02	10.48	10.48	10.48	1
08 Nov 17	10.50000 +0.15	10.51	10.50	10.51	611
07 Nov 17	10.35000 -0.25	10.58	10.35	10.58	573
06 Nov 17	10.60000 +0.16	10.60	10.40	10.40	3,638
03 Nov 17	10.44000 +0.20	10.44	10.23	10.23	1,354
02 Nov 17	10.24000 +0.00	10.25	10.24	10.25	48
01 Nov 17	10.24000 -0.01	10.25	10.24	10.24	104
31 Oct 17	10.25000 +0.00	10.26	10.25	10.26	448
30 Oct 17	10.25000 +0.00	10.33	10.25	10.30	2,921
27 Oct 17	10.25000 +0.00	10.26	10.25	10.26	116
26 Oct 17	10.25000 +0.05	10.32	9.90	10.32	501
25 Oct 17	10.20000 +0.00	10.21	10.20	10.21	201
24 Oct 17	10.20000 +0.10	10.21	10.11	10.11	71,007
23 Oct 17	10.10000 -0.35	10.32	9.34	10.32	7,664
20 Oct 17	10.45000 +0.00	10.45	10.45	10.45	51
19 Oct 17	10.45000 +0.03	10.46	10.45	10.46	201
18 Oct 17	10.42000 -0.05	10.47	10.23	10.47	769
17 Oct 17	10.47000 -0.02	10.48	10.08	10.48	691
16 Oct 17	10.49000 -0.08	10.50	10.49	10.50	286
13 Oct 17	10.57000 -0.02	10.59	10.25	10.59	1,313
12 Oct 17	10.59000 -0.01	10.60	10.20	10.59	4,070
11 Oct 17	10.60000 -0.09	10.69	10.08	10.69	2,368
10 Oct 17	10.69000 +0.09	10.74	10.31	10.60	3,773
09 Oct 17	10.60000 +0.13	10.64	10.30	10.47	259
06 Oct 17	10.47000 -0.13	10.59	10.02	10.59	2,826
05 Oct 17	10.60000 -0.13	10.73	10.59	10.73	582
04 Oct 17	10.73000 -0.02	10.75	10.73	10.75	51
03 Oct 17	10.75000 -0.20	10.95	10.08	10.95	1,931
02 Oct 17	10.95000 +0.06	10.99	10.56	10.90	282
29 Sep 17	10.89000 -0.06	10.95	10.60	10.95	1,124
28 Sep 17	10.95000 -0.03	10.95	10.55	10.94	411
27 Sep 17	10.98000 +0.00	10.98	10.60	10.98	1,401
26 Sep 17	10.98000 +0.00	10.98	10.98	10.98	1
25 Sep 17	10.98000 +0.00	10.98	10.98	10.98	1
22 Sep 17	10.98000 -0.10	11.06	10.51	11.06	2,933
21 Sep 17	11.08000 +0.00	11.08	10.80	11.08	942
20 Sep 17	11.08000 +0.00	11.08	11.08	11.08	1
19 Sep 17	11.08000 +0.00	11.08	11.08	11.08	1
18 Sep 17	11.08000 -0.02	11.08	11.08	11.08	1
15 Sep 17	11.10000 -0.20	11.30	11.10	11.30	1,420
14 Sep 17	11.30000 -0.19	11.49	11.30	11.49	503
13 Sep 17	11.49000 +0.01	11.49	11.49	11.49	1
12 Sep 17	11.48000 -0.08	11.55	11.48	11.55	171
11 Sep 17	11.56000 +0.00	11.56	11.48	11.56	654
08 Sep 17	11.56000 +0.00	11.57	11.56	11.57	412
07 Sep 17	11.56000 -0.14	11.70	11.56	11.70	578
06 Sep 17	11.70000 +0.00	11.70	11.70	11.70	1
05 Sep 17	11.70000 -0.28	11.98	11.70	11.98	111
04 Sep 17	11.98000 -0.02	12.00	11.57	12.00	834
01 Sep 17	12.00000 -0.03	12.03	11.66	12.03	471
31 Aug 17	12.03000 +0.19	12.10	11.57	12.10	784
30 Aug 17	11.84000 -0.56	12.30	11.56	12.30	1,738
29 Aug 17	12.40000 +0.49	12.40	11.91	11.91	251
28 Aug 17	11.91000 +0.00	11.91	11.91	11.91	1
25 Aug 17	11.91000 +0.00	11.92	11.91	11.92	161
24 Aug 17	11.91000 -0.47	12.29	11.91	12.29	7
23 Aug 17	12.38000 -0.12	12.38	12.38	12.38	131
22 Aug 17	12.50000 +0.32	12.50	12.03	12.03	2,552
21 Aug 17	12.18000 +0.00	12.18	12.18	12.18	1
18 Aug 17	12.18000 -0.01	12.18	12.18	12.18	1
17 Aug 17	12.19000 +0.19	12.20	11.65	11.99	1,731
16 Aug 17	12.00000 +0.18	12.00	11.78	11.81	1,792
15 Aug 17	11.82000 +0.18	11.82	11.64	11.64	1,451
14 Aug 17	11.64000 -0.13	11.64	11.64	11.64	1
11 Aug 17	11.77000 +0.00	11.77	11.77	11.77	1
10 Aug 17	11.77000 +0.00	11.77	11.77	11.77	1
09 Aug 17	11.77000 -0.01	11.77	11.77	11.77	1
08 Aug 17	11.78000 -0.01	11.78	11.78	11.78	1
07 Aug 17	11.79000 -0.04	11.81	11.45	11.81	1,351
04 Aug 17	11.83000 +0.02	11.83	11.46	11.81	248
03 Aug 17	11.81000 +0.00	11.81	11.81	11.81	1
02 Aug 17	11.81000 +0.00	11.81	11.81	11.81	1
01 Aug 17	11.81000 -0.06	11.86	11.40	11.86	758
31 Jul 17	11.87000 +0.18	11.87	11.35	11.69	717
28 Jul 17	11.69000 +0.28	11.69	11.41	11.41	899
27 Jul 17	11.41000 -0.01	11.41	11.41	11.41	1
26 Jul 17	11.42000 +0.04	11.42	11.37	11.38	272
25 Jul 17	11.38000 -0.02	11.41	11.16	11.40	1,211
24 Jul 17	11.40000 -0.02	11.42	11.06	11.42	496
21 Jul 17	11.42000 +0.13	11.42	11.03	11.29	1,021
20 Jul 17	11.29000 -0.16	11.48	10.50	11.46	4,687
19 Jul 17	11.45000 -0.25	11.77	11.45	11.50	2,754
18 Jul 17	11.70000 +0.00	11.70	11.70	11.70	1
17 Jul 17	11.70000 +0.11	11.70	11.69	11.70	795
14 Jul 17	11.59000 +0.00	11.59	11.59	11.59	1
13 Jul 17	11.59000 +0.00	11.59	11.59	11.59	1
12 Jul 17	11.59000 -0.01	11.59	11.59	11.59	1
11 Jul 17	11.60000 +0.00	11.60	11.59	11.59	81
10 Jul 17	11.60000 +0.00	11.70	11.60	11.70	339
07 Jul 17	11.60000 +0.00	11.61	11.60	11.61	301
06 Jul 17	11.60000 -0.18	11.78	11.60	11.78	229
05 Jul 17	11.78000 +0.18	11.78	11.60	11.60	494
04 Jul 17	11.60000 -0.35	11.88	11.60	11.88	863
03 Jul 17	11.95000 -0.43	12.39	11.62	12.39	3,326
30 Jun 17	12.38000 -0.02	12.39	12.12	12.39	5,185
29 Jun 17	12.40000 +0.04	12.40	12.36	12.36	2,001
28 Jun 17	12.36000 +0.13	12.39	12.16	12.39	235
27 Jun 17	12.23000 +0.12	12.23	12.13	12.13	543
26 Jun 17	12.11000 -0.29	12.39	12.11	12.39	739
23 Jun 17	12.40000 +0.00	12.40	12.30	12.39	551
22 Jun 17	12.40000 -0.04	12.41	12.12	12.12	3,389
21 Jun 17	12.44000 -0.01	12.44	12.44	12.44	1
20 Jun 17	12.45000 +0.10	12.46	12.13	12.35	1,661
19 Jun 17	12.35000 -0.14	12.47	12.11	12.11	493
16 Jun 17	12.49000 +0.01	12.50	12.47	12.49	979
15 Jun 17	12.48000 -0.01	12.49	12.31	12.49	380
14 Jun 17	12.49000 -0.01	12.49	12.49	12.49	1
13 Jun 17	12.50000 +0.01	12.50	12.30	12.50	395
12 Jun 17	12.49000 -0.05	12.50	12.49	12.50	592
09 Jun 17	12.54000 +0.07	12.54	12.46	12.46	2,351
08 Jun 17	12.47000 +0.07	12.47	12.20	12.40	131
07 Jun 17	12.40000 -0.08	12.47	12.40	12.47	81
06 Jun 17	12.48000 +0.01	12.48	12.30	12.47	526
05 Jun 17	12.47000 -0.03	12.50	12.31	12.49	1,623
02 Jun 17	12.50000 +0.02	12.50	12.45	12.45	1,258
01 Jun 17	12.48000 +0.00	12.55	12.48	12.50	3,857
31 May 17	12.48000 +0.54	12.48	12.00	12.00	3,544
30 May 17	11.94000 -0.06	11.99	11.94	11.99	101
29 May 17	12.00000 -0.29	12.23	11.89	11.89	1,115
26 May 17	12.29000 -0.03	12.29	12.29	12.29	1
25 May 17	12.32000 +0.40	12.32	11.87	11.92	986
24 May 17	11.92000 -0.58	12.48	11.45	12.48	3,224
23 May 17	12.50000 +0.01	12.50	12.48	12.48	1,001
22 May 17	12.49000 -0.01	12.49	12.49	12.49	36
19 May 17	12.50000 +0.02	12.50	12.48	12.48	6,001
18 May 17	12.48000 +0.00	12.48	12.48	12.48	1
17 May 17	12.48000 -0.02	12.48	12.48	12.48	1
16 May 17	12.50000 +0.00	12.50	12.50	12.50	201
15 May 17	12.50000 +0.53	12.50	11.97	11.97	1,001
12 May 17	11.97000 -0.33	12.39	11.97	12.30	151
11 May 17	12.30000 +0.00	12.30	12.30	12.30	1
10 May 17	12.30000 -0.09	12.39	12.30	12.39	401
09 May 17	12.39000 +0.20	12.39	12.18	12.19	1,572
08 May 17	12.19000 -0.20	12.19	12.10	12.10	518
05 May 17	12.39000 -0.35	12.74	12.39	12.74	41
04 May 17	12.74000 +0.40	12.74	12.36	12.37	330
03 May 17	12.34000 -0.45	12.79	12.34	12.79	301
02 May 17	12.79000 -0.15	12.93	12.33	12.93	623
28 Apr 17	12.94000 -0.01	13.09	12.61	12.95	3,013
27 Apr 17	12.95000 +0.13	12.95	12.82	12.82	82
26 Apr 17	12.82000 -0.18	13.00	12.58	13.00	76
25 Apr 17	13.00000 +0.21	13.00	12.31	12.79	4,228
24 Apr 17	12.79000 +0.89	12.79	12.28	12.35	3,240
21 Apr 17	11.90000 -0.48	12.36	11.90	12.36	197
20 Apr 17	12.38000 +0.30	12.38	12.00	12.08	518
19 Apr 17	12.08000 -0.32	12.38	12.08	12.38	642
18 Apr 17	12.40000 -0.39	12.98	12.10	12.98	1,801
13 Apr 17	12.79000 -0.17	12.98	12.65	12.94	738
12 Apr 17	12.96000 +0.01	12.96	12.43	12.43	363
11 Apr 17	12.95000 +0.01	12.95	12.94	12.94	73
10 Apr 17	12.94000 +0.15	12.96	12.40	12.79	588
07 Apr 17	12.79000 +0.26	12.79	12.40	12.53	983
06 Apr 17	12.53000 -0.01	13.00	12.53	12.54	2,079
05 Apr 17	12.54000 -0.46	12.99	12.54	12.99	551
04 Apr 17	13.00000 +0.01	13.00	12.53	12.78	221
03 Apr 17	12.99000 -0.01	12.99	12.99	12.99	1
31 Mar 17	13.00000 -0.30	13.00	12.00	13.00	17,451
30 Mar 17	13.30000 +0.46	13.30	12.62	12.84	11,770
29 Mar 17	12.84000 -0.05	12.89	12.50	12.89	221
28 Mar 17	12.89000 +0.10	12.89	12.49	12.49	2,631
27 Mar 17	12.79000 -0.01	12.79	12.79	12.79	1
24 Mar 17	12.80000 +0.70	12.80	12.10	12.10	11,125
23 Mar 17	12.10000 +0.25	12.10	11.80	11.84	2,092
22 Mar 17	11.85000 -0.05	11.90	11.85	11.90	121
21 Mar 17	11.90000 -0.10	11.99	11.90	11.99	16
20 Mar 17	12.00000 +0.05	12.00	11.99	11.99	66
17 Mar 17	11.95000 -0.04	11.98	11.80	11.98	621
16 Mar 17	11.99000 +0.02	11.99	11.80	11.96	1,191
15 Mar 17	11.97000 +0.00	11.97	11.97	11.97	526
14 Mar 17	11.97000 -0.01	11.97	11.97	11.97	1
13 Mar 17	11.98000 +0.01	11.98	11.98	11.98	541
10 Mar 17	11.97000 +0.08	11.97	11.61	11.89	851
09 Mar 17	11.89000 -0.07	11.89	11.89	11.89	1
08 Mar 17	11.96000 -0.01	11.96	11.96	11.96	1
07 Mar 17	11.97000 -0.01	11.98	11.60	11.97	215
06 Mar 17	11.98000 +0.15	11.98	11.60	11.85	3,339
03 Mar 17	11.83000 -0.06	11.88	11.45	11.88	256
02 Mar 17	11.89000 +0.00	11.90	11.45	11.89	538
01 Mar 17	11.89000 -0.01	11.89	11.42	11.89	436
28 Feb 17	11.90000 +0.00	11.90	11.90	11.90	1
27 Feb 17	11.90000 +0.00	11.90	11.90	11.90	1
24 Feb 17	11.90000 +0.02	11.90	11.50	11.88	1,650
23 Feb 17	11.88000 -0.01	11.89	11.55	11.89	122
22 Feb 17	11.89000 -0.02	11.89	11.89	11.89	1
21 Feb 17	11.91000 +0.00	11.91	11.91	11.91	1
20 Feb 17	11.91000 +0.31	11.92	11.75	11.75	1,051
17 Feb 17	11.60000 -0.29	11.89	11.60	11.89	251
16 Feb 17	11.89000 +0.00	11.89	11.89	11.89	1
15 Feb 17	11.89000 -0.05	11.89	11.70	11.70	434
14 Feb 17	11.94000 +0.24	11.94	11.70	11.71	738
13 Feb 17	11.70000 -0.03	11.95	11.70	11.78	2,801
10 Feb 17	11.73000 +0.01	11.73	11.73	11.73	1
09 Feb 17	11.72000 -0.23	11.95	11.72	11.95	1,481
08 Feb 17	11.95000 -0.01	11.95	11.95	11.95	91
07 Feb 17	11.96000 -0.01	11.96	11.96	11.96	1
06 Feb 17	11.97000 +0.27	11.98	11.97	11.98	762
03 Feb 17	11.70000 -0.05	11.70	11.70	11.70	648
02 Feb 17	11.75000 -0.05	11.80	11.75	11.80	1,001
01 Feb 17	11.80000 -0.04	11.84	11.80	11.83	111
31 Jan 17	11.84000 -0.15	11.84	11.74	11.74	574
30 Jan 17	11.99000 +0.13	11.99	11.86	11.86	2,196
27 Jan 17	11.86000 -0.09	12.00	11.86	12.00	681
26 Jan 17	11.95000 -0.05	12.00	11.86	12.00	637
25 Jan 17	12.00000 -0.04	12.00	11.71	11.99	2,247
24 Jan 17	12.04000 +0.06	12.09	11.86	11.90	2,171
23 Jan 17	11.98000 -0.02	12.10	11.98	12.00	2,769
20 Jan 17	12.00000 +0.13	12.00	11.60	11.87	9,434
19 Jan 17	11.87000 -0.08	11.94	11.62	11.94	898
18 Jan 17	11.95000 +0.01	11.97	11.92	11.94	1,192
17 Jan 17	11.94000 -0.01	11.98	11.55	11.98	25,296
16 Jan 17	11.95000 +0.42	12.00	11.52	11.52	2,139
13 Jan 17	11.53000 +0.15	11.59	11.21	11.38	1,701
12 Jan 17	11.38000 +0.02	11.38	11.07	11.36	689
11 Jan 17	11.36000 +0.31	11.36	11.05	11.06	1,791
10 Jan 17	11.05000 -0.14	11.18	11.05	11.18	1,379
09 Jan 17	11.19000 +0.01	11.37	11.19	11.23	2,501
06 Jan 17	11.18000 +0.00	11.18	11.10	11.17	393
05 Jan 17	11.18000 +0.10	11.18	11.08	11.08	513
04 Jan 17	11.08000 +0.08	11.10	11.05	11.08	1,358
03 Jan 17	11.00000 +0.01	11.08	10.95	10.98	6,089
02 Jan 17	10.99000 -0.01	11.05	10.80	11.05	2,112
30 Dec 16	11.00000 +0.50	11.00	10.49	10.49	8,081
29 Dec 16	10.50000 +0.15	10.76	10.50	10.50	12,379
28 Dec 16	10.35000 -0.01	10.50	10.35	10.50	1,778
27 Dec 16	10.36000 +0.36	10.88	10.27	10.69	4,312
23 Dec 16	10.00000 +0.00	10.00	9.99	9.99	4,319
22 Dec 16	10.00000 +0.00	10.00	9.97	9.97	497
21 Dec 16	10.00000 +0.00	10.00	9.99	9.99	1,311
20 Dec 16	10.00000 -0.05	10.10	10.00	10.10	283
19 Dec 16	10.05000 +0.05	10.05	10.00	10.04	3,841
16 Dec 16	10.00000 -0.26	10.26	9.97	10.26	4,129
15 Dec 16	10.26000 +0.16	10.29	10.11	10.11	426
14 Dec 16	10.10000 -0.20	10.30	10.10	10.30	13,449
13 Dec 16	10.30000 +0.00	10.30	10.30	10.30	251
12 Dec 16	10.30000 -0.10	10.40	10.20	10.40	62,452
09 Dec 16	10.40000 -0.12	10.52	10.40	10.52	838
08 Dec 16	10.52000 +0.00	10.52	10.52	10.52	1
07 Dec 16	10.52000 +0.03	10.52	10.45	10.49	306
06 Dec 16	10.49000 -0.04	10.68	10.49	10.53	1,397
05 Dec 16	10.53000 +0.03	10.90	10.45	10.53	3,247
02 Dec 16	10.50000 -0.04	10.54	10.45	10.54	602
01 Dec 16	10.54000 +0.05	10.63	10.30	10.63	1,511
30 Nov 16	10.49000 +0.00	10.64	10.46	10.64	4,384
29 Nov 16	10.49000 +0.30	11.00	10.05	10.19	17,655
28 Nov 16	10.19000 -0.18	10.32	10.00	10.32	511
25 Nov 16	10.37000 -0.01	10.38	10.10	10.37	861
24 Nov 16	10.38000 -0.11	10.47	10.08	10.47	770
23 Nov 16	10.49000 +0.38	10.50	10.08	10.10	4,103
22 Nov 16	10.11000 -0.39	10.49	10.05	10.49	9,322
21 Nov 16	10.50000 +0.00	10.92	10.50	10.77	11,229
18 Nov 16	10.50000 -0.16	11.65	10.00	10.61	50,823
17 Nov 16	10.66000 +0.04	10.68	10.10	10.62	2,071
16 Nov 16	10.62000 -0.06	10.88	10.28	10.88	3,678
15 Nov 16	10.68000 +0.00	10.68	10.20	10.67	1,960
14 Nov 16	10.68000 +0.00	10.68	10.30	10.30	411
11 Nov 16	10.68000 -0.30	10.95	10.30	10.94	2,078
10 Nov 16	10.98000 +1.98	11.28	8.61	8.99	11,220
09 Nov 16	9.00000 -0.02	9.00	8.90	8.95	1,783
08 Nov 16	9.02000 +0.48	9.46	8.55	8.60	9,182
04 Nov 16	8.54000 -0.04	8.54	8.54	8.54	1
03 Nov 16	8.58000 -0.06	8.58	8.58	8.58	1
02 Nov 16	8.64000 +0.05	8.64	8.25	8.59	460
01 Nov 16	8.59000 -0.11	8.59	8.59	8.59	1
31 Oct 16	8.70000 +0.27	8.70	8.46	8.46	3,710
28 Oct 16	8.43000 +0.01	8.43	8.43	8.43	1
27 Oct 16	8.42000 -0.01	8.43	8.42	8.43	55,248
26 Oct 16	8.43000 +0.00	8.43	8.43	8.43	1
25 Oct 16	8.43000 +0.01	8.43	8.43	8.43	1
24 Oct 16	8.42000 -0.07	8.49	8.42	8.49	1,251
21 Oct 16	8.49000 +0.00	8.49	8.49	8.49	1
20 Oct 16	8.49000 +0.00	8.49	8.49	8.49	1
19 Oct 16	8.49000 +0.00	8.49	8.49	8.49	1
18 Oct 16	8.49000 -0.01	8.49	8.49	8.49	1
17 Oct 16	8.50000 +0.18	8.50	8.32	8.32	410
14 Oct 16	8.32000 +0.00	8.32	8.30	8.31	1,092
13 Oct 16	8.32000 -0.08	8.40	8.12	8.40	563
12 Oct 16	8.40000 +0.00	8.40	8.40	8.40	1
11 Oct 16	8.40000 -0.05	8.40	8.39	8.39	2
10 Oct 16	8.45000 -0.05	8.49	8.25	8.49	253
07 Oct 16	8.50000 +0.02	8.50	8.21	8.48	1,271
06 Oct 16	8.48000 +0.00	8.48	8.48	8.48	1
05 Oct 16	8.48000 -0.02	8.48	8.48	8.48	1
04 Oct 16	8.50000 +0.00	8.50	8.21	8.49	101
03 Oct 16	8.50000 -0.19	8.50	8.49	8.49	1,001
30 Sep 16	8.69000 +0.00	8.69	8.69	8.69	1
29 Sep 16	8.69000 -0.01	8.69	8.69	8.69	1
28 Sep 16	8.70000 -0.10	8.79	8.50	8.79	2,592
27 Sep 16	8.80000 -0.18	8.98	8.60	8.98	267
26 Sep 16	8.98000 +0.00	8.98	8.98	8.98	1
23 Sep 16	8.98000 +0.00	8.98	8.98	8.98	1
22 Sep 16	8.98000 -0.01	8.98	8.98	8.98	1
21 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
20 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
19 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
16 Sep 16	8.99000 +0.00	8.99	8.99	8.99	1
15 Sep 16	8.99000 -0.01	8.99	8.99	8.99	1
14 Sep 16	9.00000 +0.09	9.00	8.50	8.91	744
13 Sep 16	8.91000 +0.01	8.91	8.91	8.91	1
12 Sep 16	8.90000 -0.01	8.90	8.90	8.90	201
09 Sep 16	8.91000 +0.01	8.91	8.91	8.91	1
08 Sep 16	8.90000 -0.59	9.45	8.61	9.20	2,214
07 Sep 16	9.49000 +0.00	9.49	9.49	9.49	1
06 Sep 16	9.49000 -0.01	9.49	9.49	9.49	1
05 Sep 16	9.50000 +0.01	9.50	9.20	9.50	358
02 Sep 16	9.49000 -0.02	9.49	9.49	9.49	1
01 Sep 16	9.51000 -0.01	9.51	9.51	9.51	1
31 Aug 16	9.52000 +0.00	9.52	9.52	9.52	1
30 Aug 16	9.52000 +0.00	9.52	9.52	9.52	1
29 Aug 16	9.52000 -0.01	9.52	9.52	9.52	1
26 Aug 16	9.53000 -0.01	9.53	9.53	9.53	1
25 Aug 16	9.54000 +0.01	9.54	9.52	9.52	1,001
24 Aug 16	9.53000 +0.03	9.53	9.50	9.50	1,731
23 Aug 16	9.50000 +0.01	9.50	9.49	9.49	271
22 Aug 16	9.49000 +0.00	9.49	9.49	9.49	1
19 Aug 16	9.49000 -0.02	9.49	9.49	9.49	1
18 Aug 16	9.51000 -0.01	9.52	9.51	9.52	31
17 Aug 16	9.52000 +0.01	9.52	9.52	9.52	201
16 Aug 16	9.51000 +0.36	9.51	9.15	9.15	493
15 Aug 16	9.15000 +0.00	9.15	9.15	9.15	1
12 Aug 16	9.15000 +0.00	9.15	9.15	9.15	1
11 Aug 16	9.15000 +0.00	9.15	9.15	9.15	1
10 Aug 16	9.15000 +0.00	9.16	9.15	9.16	201
09 Aug 16	9.15000 -0.34	9.50	9.10	9.49	551
08 Aug 16	9.49000 -0.03	9.49	9.49	9.49	1
05 Aug 16	9.52000 -0.01	9.52	9.52	9.52	1
04 Aug 16	9.53000 +0.00	9.53	9.53	9.53	1
03 Aug 16	9.53000 +0.00	9.53	9.53	9.53	1
02 Aug 16	9.53000 -0.01	9.53	9.53	9.53	1
01 Aug 16	9.54000 -0.01	9.54	9.54	9.54	1
29 Jul 16	9.55000 -0.05	9.59	9.40	9.59	2,961
28 Jul 16	9.60000 +0.30	9.60	9.30	9.30	2,001
27 Jul 16	9.30000 +0.31	9.30	8.99	8.99	3,001
26 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
25 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
22 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
21 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
20 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
19 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
18 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
15 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
14 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
13 Jul 16	8.99000 +0.00	8.99	8.99	8.99	1
12 Jul 16	8.99000 -0.01	8.99	8.99	8.99	1
11 Jul 16	9.00000 +0.01	9.00	8.99	8.99	101
08 Jul 16	8.99000 -0.01	8.99	8.99	8.99	1
07 Jul 16	9.00000 +0.02	9.00	8.98	8.98	9,751
06 Jul 16	8.98000 +0.00	8.98	8.98	8.98	1
05 Jul 16	8.98000 +0.00	8.98	8.98	8.98	1
04 Jul 16	8.98000 -0.01	8.98	8.98	8.98	1
01 Jul 16	8.99000 +0.01	8.99	8.80	8.98	256
30 Jun 16	8.98000 +0.00	8.98	8.98	8.98	1
29 Jun 16	8.98000 +0.00	8.98	8.98	8.98	1
28 Jun 16	8.98000 +0.00	8.98	8.98	8.98	1
27 Jun 16	8.98000 -0.02	8.98	8.98	8.98	1
24 Jun 16	9.00000 -0.10	9.00	8.20	9.00	387
23 Jun 16	9.10000 +0.83	9.50	8.76	8.76	6,054
22 Jun 16	8.27000 -0.43	8.70	8.27	8.70	101
21 Jun 16	8.70000 +0.00	8.71	8.00	8.71	198
20 Jun 16	8.70000 +0.00	8.70	8.63	8.63	1,416
17 Jun 16	8.70000 +0.00	8.86	8.21	8.63	1,176
16 Jun 16	8.70000 +0.80	8.70	7.90	7.90	3,002
15 Jun 16	7.90000 +0.00	7.90	7.89	7.89	11
14 Jun 16	7.90000 +0.00	7.90	7.89	7.89	11
13 Jun 16	7.90000 -0.29	8.18	7.50	8.18	432
10 Jun 16	8.19000 +0.09	8.19	7.70	8.10	201
09 Jun 16	8.10000 +0.00	8.10	8.10	8.10	1
08 Jun 16	8.10000 -0.03	8.12	8.10	8.12	169
07 Jun 16	8.13000 +0.00	8.13	8.13	8.13	1
06 Jun 16	8.13000 +0.00	8.13	8.13	8.13	1
03 Jun 16	8.13000 -0.15	8.13	8.13	8.13	1
02 Jun 16	8.28000 -0.01	8.28	8.28	8.28	1
01 Jun 16	8.29000 +0.59	8.29	7.70	7.70	311
31 May 16	7.70000 -0.60	8.24	7.50	8.24	3,057
30 May 16	8.30000 -0.10	8.40	8.00	8.40	631
27 May 16	8.40000 -0.01	8.40	8.40	8.40	1
26 May 16	8.41000 -0.42	8.41	8.41	8.41	501
25 May 16	8.83000 -0.01	8.83	8.83	8.83	1
24 May 16	8.84000 -0.04	8.84	8.84	8.84	1
23 May 16	8.88000 +0.00	8.88	8.88	8.88	1
20 May 16	8.88000 +0.00	8.88	8.88	8.88	1
19 May 16	8.88000 -0.02	8.88	8.88	8.88	1
18 May 16	8.90000 +0.00	8.90	8.90	8.90	1
17 May 16	8.90000 +0.66	8.90	8.24	8.24	111
16 May 16	8.24000 -0.66	8.90	8.18	8.90	301
13 May 16	8.90000 -0.04	8.92	8.16	8.92	31
12 May 16	8.94000 -0.04	8.96	8.16	8.16	1,393
11 May 16	8.98000 -0.07	8.98	8.98	8.98	1
10 May 16	9.05000 -0.05	9.25	8.43	9.10	706
09 May 16	9.10000 -0.38	9.48	9.10	9.48	851
06 May 16	9.48000 +0.00	9.48	9.48	9.48	1
05 May 16	9.48000 -0.12	9.48	9.48	9.48	1
04 May 16	9.60000 +0.00	9.60	9.56	9.56	1,040
03 May 16	9.60000 -0.27	9.80	9.45	9.80	506
02 May 16	9.87000 -0.03	9.89	9.35	9.89	356
29 Apr 16	9.90000 +0.40	9.90	9.36	9.51	2,420
28 Apr 16	9.50000 -0.32	10.09	9.50	9.81	3,109
27 Apr 16	9.82000 -0.08	10.03	9.50	9.90	3,301
26 Apr 16	9.90000 +0.10	10.00	9.78	9.80	3,081
25 Apr 16	9.80000 -0.24	10.04	9.69	10.01	3,292
22 Apr 16	10.04000 +0.54	10.04	9.00	9.70	3,321
21 Apr 16	9.50000 +0.00	9.99	9.20	9.50	5,751
20 Apr 16	9.50000 -0.29	9.50	9.39	9.39	422
19 Apr 16	9.79000 +0.00	9.79	9.00	9.49	386
18 Apr 16	9.79000 -0.01	9.79	9.79	9.79	1
15 Apr 16	9.80000 -0.16	9.96	9.80	9.96	151
14 Apr 16	9.96000 +0.00	9.96	9.96	9.96	1
13 Apr 16	9.96000 +0.36	9.96	9.60	9.60	341
12 Apr 16	9.60000 +0.00	9.60	9.60	9.60	1
11 Apr 16	9.60000 +0.01	10.00	9.59	9.59	1,291
08 Apr 16	9.59000 -0.29	9.59	9.59	9.59	1
07 Apr 16	9.88000 +0.00	9.88	9.88	9.88	1
06 Apr 16	9.88000 -0.02	9.88	9.88	9.88	1
05 Apr 16	9.90000 +0.30	9.90	9.30	9.60	271
04 Apr 16	9.60000 +0.00	9.60	9.60	9.60	1
01 Apr 16	9.60000 -0.09	9.69	9.60	9.69	51
31 Mar 16	9.69000 -0.31	9.99	9.40	9.99	638
30 Mar 16	10.00000 +0.16	10.00	9.40	9.69	311
29 Mar 16	9.84000 -0.16	9.84	9.84	9.84	1
24 Mar 16	10.00000 +0.00	10.00	9.65	10.00	686
23 Mar 16	10.00000 +0.00	10.00	9.99	9.99	11
22 Mar 16	10.00000 +0.00	10.00	9.99	9.99	11
21 Mar 16	10.00000 -0.22	10.22	10.00	10.22	61
18 Mar 16	10.22000 +0.00	10.22	10.22	10.22	1
17 Mar 16	10.22000 +0.00	10.22	10.22	10.22	1
16 Mar 16	10.22000 -0.02	10.22	9.60	9.99	307
15 Mar 16	10.24000 -0.01	10.24	10.24	10.24	1
14 Mar 16	10.25000 +0.00	10.25	10.20	10.25	2,011
11 Mar 16	10.25000 +0.25	10.25	9.80	9.80	4,534
10 Mar 16	10.00000 -0.05	10.00	9.95	10.00	1,002
09 Mar 16	10.05000 +0.00	10.19	9.95	10.04	892
08 Mar 16	10.05000 +0.00	10.05	9.95	10.04	116
07 Mar 16	10.05000 -0.29	10.34	9.95	10.34	705
04 Mar 16	10.34000 +0.09	10.34	10.05	10.25	624
03 Mar 16	10.25000 +0.04	10.40	10.05	10.40	2,617
02 Mar 16	10.21000 +0.16	10.21	10.21	10.21	401
01 Mar 16	10.05000 -0.25	10.30	10.05	10.30	502
29 Feb 16	10.30000 +0.00	10.31	10.30	10.31	942
26 Feb 16	10.30000 -0.10	10.45	10.30	10.41	1,941
25 Feb 16	10.40000 +0.00	10.50	10.40	10.41	1,411
24 Feb 16	10.40000 -0.07	10.47	10.40	10.47	722
23 Feb 16	10.47000 +0.00	10.48	10.47	10.48	201
22 Feb 16	10.47000 -0.33	10.73	10.47	10.47	1,952
19 Feb 16	10.80000 +0.30	10.80	10.50	10.50	5
18 Feb 16	10.50000 +0.01	10.50	10.47	10.48	862
17 Feb 16	10.49000 +0.07	10.49	10.45	10.49	873
16 Feb 16	10.42000 +0.00	10.42	10.42	10.42	1
15 Feb 16	10.42000 +0.00	10.42	10.42	10.42	1
12 Feb 16	10.42000 -0.07	10.49	10.00	10.49	621
11 Feb 16	10.49000 +0.00	10.49	10.49	10.49	1
10 Feb 16	10.49000 -0.01	10.49	10.49	10.49	1
09 Feb 16	10.50000 -0.30	10.69	9.50	10.54	3,236
08 Feb 16	10.80000 -0.19	10.84	10.80	10.84	101
05 Feb 16	10.99000 +0.00	10.99	10.99	10.99	1
04 Feb 16	10.99000 +0.00	10.99	10.99	10.99	1
03 Feb 16	10.99000 +0.00	10.99	10.99	10.99	1
02 Feb 16	10.99000 -0.05	11.03	10.60	11.03	506
01 Feb 16	11.04000 -0.23	11.27	10.70	11.27	961
29 Jan 16	11.27000 +1.02	11.27	10.25	10.25	2,545
28 Jan 16	10.25000 -0.09	10.33	10.05	10.33	451
27 Jan 16	10.34000 +0.04	10.34	10.05	10.30	501
26 Jan 16	10.30000 +0.00	10.30	10.30	10.30	1
25 Jan 16	10.30000 +0.00	10.30	10.30	10.30	1
22 Jan 16	10.30000 +0.00	10.30	10.00	10.29	861
21 Jan 16	10.30000 +0.32	10.30	9.98	9.98	51
20 Jan 16	9.98000 -0.42	10.38	9.98	10.38	466
19 Jan 16	10.40000 +0.20	10.40	10.20	10.20	1,793
18 Jan 16	10.20000 -0.71	10.35	9.75	10.35	524
15 Jan 16	10.91000 -0.01	10.91	10.91	10.91	1
14 Jan 16	10.92000 -0.03	10.94	10.51	10.94	422
13 Jan 16	10.95000 +0.05	10.95	10.66	10.90	650
12 Jan 16	10.90000 -0.10	11.10	10.75	11.00	491
11 Jan 16	11.00000 -0.25	11.25	10.80	11.25	890
08 Jan 16	11.25000 -0.32	11.49	11.25	11.49	1,403
07 Jan 16	11.57000 -0.23	11.79	11.57	11.79	437
06 Jan 16	11.80000 +0.00	11.81	11.60	11.81	277
05 Jan 16	11.80000 -0.20	11.99	11.80	11.99	406
04 Jan 16	12.00000 +0.00	12.00	11.90	12.00	440
31 Dec 15	12.00000 -0.15	12.00	11.95	11.99	227
30 Dec 15	12.15000 +0.40	12.15	11.75	11.75	3,405
29 Dec 15	11.75000 +0.00	11.80	11.75	11.75	1,056
28 Dec 15	11.75000 +0.00	11.76	11.75	11.76	1,076
24 Dec 15	11.75000 +0.06	11.75	11.75	11.75	692
23 Dec 15	11.69000 +0.05	11.69	11.64	11.64	1,001
22 Dec 15	11.64000 -0.01	11.64	11.64	11.64	1
21 Dec 15	11.65000 +0.25	11.65	11.39	11.39	591
18 Dec 15	11.40000 -0.28	11.64	11.10	11.64	511
17 Dec 15	11.68000 +0.00	11.68	11.68	11.68	1
16 Dec 15	11.68000 -0.01	11.68	11.68	11.68	1
15 Dec 15	11.69000 +0.13	11.69	11.49	11.56	711
14 Dec 15	11.56000 -0.09	11.65	11.22	11.65	740
11 Dec 15	11.65000 +0.01	11.68	11.64	11.64	265
10 Dec 15	11.64000 +0.10	11.64	11.23	11.54	1,098
09 Dec 15	11.54000 -0.15	11.68	11.25	11.68	996
08 Dec 15	11.69000 -0.17	11.85	11.33	11.85	652
07 Dec 15	11.86000 +0.01	11.87	11.39	11.87	396
04 Dec 15	11.85000 +0.15	11.87	11.49	11.49	511
03 Dec 15	11.70000 +0.20	11.70	11.33	11.50	344
02 Dec 15	11.50000 -0.46	11.75	11.30	11.74	1,486
01 Dec 15	11.96000 +0.00	11.96	11.96	11.96	1
30 Nov 15	11.96000 +0.11	12.00	11.51	11.90	1,441
27 Nov 15	11.85000 -0.09	11.96	11.50	11.94	1,590
26 Nov 15	11.94000 -0.26	12.30	11.66	12.20	1,964
25 Nov 15	12.20000 +0.05	12.40	12.15	12.15	1,001
24 Nov 15	12.15000 +0.05	12.17	12.10	12.10	1,101
23 Nov 15	12.10000 +0.20	12.10	11.90	12.05	1,332
20 Nov 15	11.90000 +0.30	11.90	11.61	11.61	1,001
19 Nov 15	11.60000 +0.00	11.70	11.60	11.70	200
18 Nov 15	11.60000 +0.00	11.60	11.60	11.60	1
17 Nov 15	11.60000 +0.30	11.60	11.60	11.60	871
16 Nov 15	11.30000 +0.00	11.33	11.30	11.33	1,301
13 Nov 15	11.30000 +0.00	11.31	11.30	11.31	338
12 Nov 15	11.30000 -0.20	11.50	11.30	11.50	201
11 Nov 15	11.50000 -0.40	11.90	11.50	11.90	425
10 Nov 15	11.90000 +0.00	11.90	11.55	11.90	306
09 Nov 15	11.90000 +0.00	11.90	11.90	11.90	1
06 Nov 15	11.90000 -0.07	11.90	11.60	11.89	1,222
05 Nov 15	11.97000 -0.02	11.97	11.96	11.96	9
04 Nov 15	11.99000 -0.01	11.99	11.80	11.99	225
03 Nov 15	12.00000 -0.30	12.28	12.00	12.28	221
02 Nov 15	12.30000 +0.30	12.49	12.00	12.41	2,403
30 Oct 15	12.00000 -0.30	12.41	12.00	12.30	739
29 Oct 15	12.30000 +0.00	12.30	12.29	12.30	2,501
28 Oct 15	12.30000 -0.11	12.50	12.00	12.40	3,071
27 Oct 15	12.41000 +1.32	12.41	11.00	11.10	4,836
26 Oct 15	11.09000 -0.31	11.90	11.09	11.40	922
23 Oct 15	11.40000 -0.52	11.91	11.06	11.91	1,274
22 Oct 15	11.92000 +0.17	11.92	11.40	11.75	243
21 Oct 15	11.75000 +0.25	11.95	11.50	11.50	474
20 Oct 15	11.50000 -0.49	11.98	11.50	11.98	421
19 Oct 15	11.99000 -0.01	11.99	11.99	11.99	1
16 Oct 15	12.00000 +0.00	12.00	12.00	12.00	1
15 Oct 15	12.00000 +0.00	12.00	12.00	12.00	1
14 Oct 15	12.00000 -0.05	12.24	12.00	12.24	1,066
13 Oct 15	12.05000 -0.24	12.23	11.80	12.23	911
12 Oct 15	12.29000 +0.00	12.29	12.29	12.29	1
09 Oct 15	12.29000 -0.21	12.40	11.70	12.39	2,063
08 Oct 15	12.50000 +0.01	12.50	12.00	12.49	711
07 Oct 15	12.49000 -0.01	12.49	12.49	12.49	1
06 Oct 15	12.50000 +0.02	12.50	12.48	12.48	1,901
05 Oct 15	12.48000 +0.00	12.48	12.48	12.48	1
02 Oct 15	12.48000 -0.02	12.48	12.48	12.48	1
01 Oct 15	12.50000 +0.10	12.60	12.50	12.51	9,086
30 Sep 15	12.40000 +0.35	12.40	11.70	11.99	1,245
29 Sep 15	12.05000 +0.00	12.05	11.65	12.04	266
28 Sep 15	12.05000 +0.05	12.05	11.65	12.00	81
25 Sep 15	12.00000 -0.07	12.07	11.10	12.06	1,521
24 Sep 15	12.07000 -0.01	12.09	11.42	12.07	2,221
23 Sep 15	12.08000 +0.08	12.08	12.00	12.00	501
22 Sep 15	12.00000 +0.00	12.10	12.00	12.10	901
21 Sep 15	12.00000 -0.50	12.49	12.00	12.49	1,001
18 Sep 15	12.50000 +0.00	12.70	12.30	12.51	13,141
17 Sep 15	12.50000 +0.30	12.50	12.21	12.21	2,611
16 Sep 15	12.20000 -0.10	12.30	12.00	12.30	2,001
15 Sep 15	12.30000 +0.10	12.30	12.00	12.20	771
14 Sep 15	12.20000 +0.00	12.20	12.00	12.20	7,484
11 Sep 15	12.20000 +0.20	12.50	12.20	12.40	5,844
10 Sep 15	12.00000 +0.00	12.00	11.99	11.99	1,619
09 Sep 15	12.00000 +0.00	12.00	11.70	12.00	819
08 Sep 15	12.00000 -0.30	12.10	11.55	11.98	1,990
07 Sep 15	12.30000 +0.30	12.30	12.30	12.30	86
04 Sep 15	12.00000 -0.70	12.60	11.55	12.60	6,199
03 Sep 15	12.70000 -0.29	12.79	12.70	12.79	5,001
02 Sep 15	12.99000 +0.09	13.00	12.60	12.89	766
01 Sep 15	12.90000 -0.10	13.00	12.90	13.00	211
31 Aug 15	13.00000 +0.00	13.00	12.87	12.87	511
28 Aug 15	13.00000 -0.25	13.00	13.00	13.00	4,651
27 Aug 15	13.25000 -0.63	13.59	13.00	13.59	741
26 Aug 15	13.88000 +1.13	13.88	12.76	12.76	2,471
25 Aug 15	12.75000 +0.05	13.00	12.50	12.50	1,316
24 Aug 15	12.70000 +0.45	12.70	12.25	12.26	448
21 Aug 15	12.25000 -0.05	12.30	12.25	12.30	101
20 Aug 15	12.30000 +0.00	12.30	12.30	12.30	1
19 Aug 15	12.30000 +0.00	12.30	12.30	12.30	1
18 Aug 15	12.30000 +0.05	12.31	12.30	12.31	151
17 Aug 15	12.25000 -0.25	12.25	12.25	12.25	533
14 Aug 15	12.50000 +0.00	12.51	12.50	12.51	501
13 Aug 15	12.50000 +0.00	12.60	12.50	12.51	34
12 Aug 15	12.50000 +0.89	12.99	11.62	11.62	2,421
11 Aug 15	11.61000 +0.02	11.61	11.59	11.59	472
10 Aug 15	11.59000 -0.02	11.59	11.59	11.59	1
07 Aug 15	11.61000 +0.00	11.61	11.30	11.49	655
06 Aug 15	11.61000 +0.00	11.61	11.61	11.61	1
05 Aug 15	11.61000 +0.07	11.61	11.61	11.61	1
04 Aug 15	11.54000 -0.36	11.88	11.54	11.55	568
03 Aug 15	11.90000 -0.10	11.99	11.55	11.99	786
31 Jul 15	12.00000 +0.00	12.00	11.99	11.99	1,388
30 Jul 15	12.00000 +0.00	12.00	11.59	11.99	451
29 Jul 15	12.00000 +0.01	12.00	11.99	11.99	43
28 Jul 15	11.99000 +0.00	11.99	11.99	11.99	1
27 Jul 15	11.99000 -0.01	11.99	11.99	11.99	1
24 Jul 15	12.00000 +0.28	12.00	12.00	12.00	11,841
23 Jul 15	11.72000 +0.12	11.72	11.50	11.59	929
22 Jul 15	11.60000 +0.00	11.60	11.50	11.59	731
21 Jul 15	11.60000 +0.10	11.60	11.05	11.05	1,394
20 Jul 15	11.50000 -0.50	12.00	11.00	11.99	8,337
17 Jul 15	12.00000 +0.05	12.00	11.58	11.95	1,621
16 Jul 15	11.95000 +3.25	12.00	10.51	10.51	15,589
02 Jul 15	8.70000 +0.20	8.70	8.50	8.50	201
01 Jul 15	8.50000 -0.20	8.50	8.49	8.49	4
30 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
29 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
26 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
25 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
24 Jun 15	8.70000 +0.00	8.70	8.70	8.70	301
23 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
22 Jun 15	8.70000 +0.00	8.70	8.70	8.70	1
19 Jun 15	8.70000 -0.10	8.80	8.60	8.80	1,994
18 Jun 15	8.80000 +0.00	8.80	8.79	8.79	511
17 Jun 15	8.80000 +0.01	8.80	8.40	8.79	301
16 Jun 15	8.79000 -0.01	8.79	8.79	8.79	1
15 Jun 15	8.80000 -0.19	8.99	8.80	8.99	698
12 Jun 15	8.99000 -0.01	8.99	8.99	8.99	1
11 Jun 15	9.00000 +0.00	9.00	9.00	9.00	5
10 Jun 15	9.00000 +0.04	9.00	8.50	8.96	640
09 Jun 15	8.96000 +0.00	8.96	8.69	8.96	1,005
08 Jun 15	8.96000 +0.31	8.96	8.65	8.65	121
05 Jun 15	8.65000 -0.30	8.95	8.65	8.95	590
04 Jun 15	8.95000 +0.00	8.95	8.95	8.95	1
03 Jun 15	8.95000 +0.00	8.95	8.95	8.95	1
02 Jun 15	8.95000 -0.03	8.95	8.95	8.95	1
01 Jun 15	8.98000 +0.00	8.98	8.98	8.98	1
29 May 15	8.98000 +0.00	8.98	8.98	8.98	1
28 May 15	8.98000 -0.02	8.98	8.98	8.98	1
27 May 15	9.00000 +0.01	9.00	9.00	9.00	1,001
26 May 15	8.99000 +0.00	8.99	8.99	8.99	1
25 May 15	8.99000 -0.01	8.99	8.99	8.99	1
22 May 15	9.00000 +0.01	9.00	8.85	8.99	111
21 May 15	8.99000 -0.01	8.99	8.99	8.99	1
20 May 15	9.00000 +0.15	9.00	8.86	8.86	1,544
19 May 15	8.85000 +0.00	8.86	8.85	8.86	251
18 May 15	8.85000 -0.14	8.99	8.85	8.99	501
15 May 15	8.99000 -0.04	8.99	8.99	8.99	1
14 May 15	9.03000 -0.01	9.03	9.03	9.03	1
13 May 15	9.04000 -0.01	9.04	9.04	9.04	1
12 May 15	9.05000 +0.05	9.05	8.85	9.00	542
11 May 15	9.00000 +0.06	9.00	8.95	8.95	747
08 May 15	8.94000 +0.00	8.94	8.94	8.94	1
07 May 15	8.94000 +0.28	8.94	8.65	8.66	271
06 May 15	8.66000 +0.01	8.66	8.66	8.66	1
05 May 15	8.65000 -0.29	8.94	8.65	8.94	556
04 May 15	8.94000 +0.29	8.94	8.94	8.94	501
30 Apr 15	8.65000 +0.00	8.66	8.65	8.66	41
29 Apr 15	8.65000 -0.02	8.67	8.65	8.67	226
28 Apr 15	8.67000 +0.00	8.67	8.67	8.67	1
27 Apr 15	8.67000 -0.01	8.67	8.67	8.67	271
24 Apr 15	8.68000 +0.01	8.68	8.68	8.68	1
23 Apr 15	8.67000 +0.00	8.68	8.67	8.68	61
22 Apr 15	8.67000 -0.17	8.94	8.63	8.94	1,371
21 Apr 15	8.84000 +0.00	8.84	8.84	8.84	1
20 Apr 15	8.84000 -0.01	8.84	8.84	8.84	1
17 Apr 15	8.85000 +0.10	8.85	8.60	8.66	393
16 Apr 15	8.75000 +0.00	8.75	8.75	8.75	1
15 Apr 15	8.75000 +0.00	8.77	8.75	8.75	486
14 Apr 15	8.75000 +0.00	8.78	8.75	8.78	1,126
13 Apr 15	8.75000 +0.09	8.80	8.66	8.66	3,406
10 Apr 15	8.66000 +0.09	8.66	8.30	8.58	1,371
09 Apr 15	8.57000 -0.01	8.57	8.57	8.57	1
08 Apr 15	8.58000 +0.08	8.58	8.50	8.51	195
07 Apr 15	8.50000 +0.02	8.50	8.25	8.50	1,118
02 Apr 15	8.48000 -0.01	8.48	8.48	8.48	1
01 Apr 15	8.49000 -0.01	8.49	8.49	8.49	1
31 Mar 15	8.50000 -0.02	8.50	8.50	8.50	1
30 Mar 15	8.52000 -0.02	8.52	8.52	8.52	1
27 Mar 15	8.54000 -0.01	8.54	8.54	8.54	1
26 Mar 15	8.55000 -0.05	8.59	8.26	8.59	539
25 Mar 15	8.60000 +0.05	8.60	8.54	8.54	1,090
24 Mar 15	8.55000 +0.15	8.55	8.39	8.39	901
23 Mar 15	8.40000 +0.15	8.40	8.25	8.25	1,931
20 Mar 15	8.25000 +0.21	8.25	8.04	8.04	1,432
19 Mar 15	8.04000 -0.01	8.04	8.04	8.04	1
18 Mar 15	8.05000 +0.04	8.05	7.99	8.01	52
17 Mar 15	8.01000 +0.00	8.01	8.01	8.01	1
16 Mar 15	8.01000 -0.13	8.20	8.01	8.18	2,505
13 Mar 15	8.14000 -0.01	8.14	8.14	8.14	1
12 Mar 15	8.15000 +0.04	8.15	8.05	8.11	1,641
11 Mar 15	8.11000 -0.01	8.20	8.11	8.13	1,339
10 Mar 15	8.12000 -0.03	8.15	8.12	8.15	101
09 Mar 15	8.15000 -0.02	8.20	8.15	8.19	1,316
06 Mar 15	8.17000 +0.07	8.19	8.11	8.11	866
05 Mar 15	8.10000 +0.00	8.11	8.10	8.11	351
04 Mar 15	8.10000 +0.13	8.10	7.97	7.97	626
03 Mar 15	7.97000 +0.00	7.97	7.30	7.97	902
02 Mar 15	7.97000 -0.04	8.01	7.97	8.01	322
27 Feb 15	8.01000 +0.01	8.01	8.01	8.01	1
26 Feb 15	8.00000 -0.02	8.10	8.00	8.03	1,101
25 Feb 15	8.02000 -0.08	8.10	8.02	8.10	301
24 Feb 15	8.10000 -0.14	8.19	7.61	8.19	371
23 Feb 15	8.24000 -0.05	8.30	8.00	8.30	855
20 Feb 15	8.29000 -0.11	8.30	8.10	8.19	624
19 Feb 15	8.40000 -0.20	8.55	8.26	8.54	805
18 Feb 15	8.60000 +0.47	8.83	8.08	8.13	13,664
17 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
16 Feb 15	8.13000 -0.01	8.13	8.13	8.13	1
13 Feb 15	8.14000 +0.01	8.14	8.06	8.06	46
12 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
11 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
10 Feb 15	8.13000 +0.00	8.13	8.13	8.13	1
09 Feb 15	8.13000 -0.02	8.13	8.13	8.13	1
06 Feb 15	8.15000 -0.01	8.16	7.67	8.16	1,191
05 Feb 15	8.16000 +0.00	8.16	8.16	8.16	1
04 Feb 15	8.16000 -0.02	8.16	8.16	8.16	1
03 Feb 15	8.18000 -0.04	8.18	8.18	8.18	1
02 Feb 15	8.22000 +0.00	8.22	8.22	8.22	1
30 Jan 15	8.22000 +0.00	8.22	8.22	8.22	1
29 Jan 15	8.22000 +0.00	8.22	8.22	8.22	1
28 Jan 15	8.22000 +0.01	8.22	8.22	8.22	1
27 Jan 15	8.21000 -0.07	8.28	8.21	8.28	201
26 Jan 15	8.28000 +0.00	8.28	8.28	8.28	1
23 Jan 15	8.28000 +0.00	8.28	8.28	8.28	1
22 Jan 15	8.28000 +0.00	8.28	8.28	8.28	1
21 Jan 15	8.28000 -0.01	8.28	8.28	8.28	1
20 Jan 15	8.29000 +0.00	8.29	8.29	8.29	1
19 Jan 15	8.29000 -0.02	8.29	8.29	8.29	1
16 Jan 15	8.31000 +0.00	8.31	8.31	8.31	1
15 Jan 15	8.31000 -0.01	8.31	8.31	8.31	1
14 Jan 15	8.32000 -0.02	8.32	8.32	8.32	1
13 Jan 15	8.34000 -0.09	8.35	8.12	8.35	351
12 Jan 15	8.43000 +0.00	8.43	8.43	8.43	1
09 Jan 15	8.43000 -0.01	8.43	8.43	8.43	1
08 Jan 15	8.44000 -0.04	8.44	8.13	8.44	651
07 Jan 15	8.48000 -0.02	8.48	8.48	8.48	1
06 Jan 15	8.50000 +0.23	8.50	8.26	8.26	24,001
05 Jan 15	8.27000 +0.04	8.27	8.05	8.23	2,165
02 Jan 15	8.23000 +0.00	8.23	8.23	8.23	1
31 Dec 14	8.23000 +0.14	8.23	8.02	8.09	658
30 Dec 14	8.09000 -0.08	8.09	8.09	8.09	1
29 Dec 14	8.17000 -0.02	8.17	8.17	8.17	1
24 Dec 14	8.19000 -0.03	8.19	8.19	8.19	1
23 Dec 14	8.22000 -0.04	8.22	8.22	8.22	1
22 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
19 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
18 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
17 Dec 14	8.26000 +0.00	8.26	8.26	8.26	1
16 Dec 14	8.26000 -0.01	8.26	8.26	8.26	1
15 Dec 14	8.27000 +0.00	8.27	8.27	8.27	1
12 Dec 14	8.27000 -0.02	8.27	8.27	8.27	1
11 Dec 14	8.29000 +0.05	8.29	8.24	8.24	6,001
10 Dec 14	8.24000 +0.00	8.24	8.24	8.24	1
09 Dec 14	8.24000 -0.01	8.24	8.24	8.24	1
08 Dec 14	8.25000 +0.22	8.25	8.25	8.25	51
05 Dec 14	8.03000 +0.00	8.03	8.03	8.03	1
04 Dec 14	8.03000 +0.00	8.03	8.03	8.03	1
03 Dec 14	8.03000 +0.00	8.03	8.03	8.03	1
02 Dec 14	8.03000 +0.01	8.03	8.03	8.03	1
01 Dec 14	8.02000 +0.01	8.02	8.01	8.01	31
28 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
27 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
26 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
25 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
24 Nov 14	8.01000 +0.00	8.01	8.00	8.00	315
21 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
20 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
19 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
18 Nov 14	8.01000 +0.01	8.01	8.01	8.01	1
17 Nov 14	8.00000 -0.01	8.01	8.00	8.01	101
14 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
13 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
12 Nov 14	8.01000 +0.00	8.01	8.01	8.01	1
11 Nov 14	8.01000 +0.01	8.01	8.01	8.01	1
10 Nov 14	8.00000 -0.04	8.04	8.00	8.04	11,738
07 Nov 14	8.04000 -0.01	8.05	8.04	8.05	256
06 Nov 14	8.05000 +0.01	8.05	8.05	8.05	5,001
05 Nov 14	8.04000 +0.09	8.06	7.90	8.06	1,666
04 Nov 14	7.95000 -0.01	7.96	7.95	7.96	51
03 Nov 14	7.96000 +0.02	7.96	7.96	7.96	551
31 Oct 14	7.94000 +0.00	7.94	7.94	7.94	1
30 Oct 14	7.94000 -0.01	7.94	7.94	7.94	1
29 Oct 14	7.95000 +0.25	7.95	7.80	7.81	751
28 Oct 14	7.70000 -0.50	8.19	7.70	8.19	627
27 Oct 14	8.20000 +0.14	8.20	8.20	8.20	101
24 Oct 14	8.06000 +0.01	8.06	8.06	8.06	1
23 Oct 14	8.05000 -0.01	8.06	8.05	8.06	27
22 Oct 14	8.06000 +0.00	8.06	8.06	8.06	1
21 Oct 14	8.06000 +0.00	8.06	8.06	8.06	1
20 Oct 14	8.06000 +0.07	8.06	8.06	8.06	1
17 Oct 14	7.99000 -0.01	7.99	7.99	7.99	1
16 Oct 14	8.00000 +0.01	8.01	8.00	8.01	389
15 Oct 14	7.99000 -0.21	8.20	7.99	8.20	151
14 Oct 14	8.20000 -0.07	8.26	8.20	8.26	27,779
13 Oct 14	8.27000 -0.01	8.28	8.04	8.28	101
10 Oct 14	8.28000 +0.00	8.28	8.28	8.28	1
09 Oct 14	8.28000 -0.01	8.28	8.28	8.28	1
08 Oct 14	8.29000 -0.01	8.29	8.28	8.28	13
07 Oct 14	8.30000 +0.03	8.30	8.27	8.27	3,001
06 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
03 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
02 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
01 Oct 14	8.27000 +0.00	8.27	8.27	8.27	1
30 Sep 14	8.27000 -0.02	8.27	8.27	8.27	1
29 Sep 14	8.29000 +0.02	8.29	8.27	8.27	1,365
26 Sep 14	8.27000 +0.00	8.27	8.27	8.27	1
25 Sep 14	8.27000 -0.01	8.27	8.27	8.27	1
24 Sep 14	8.28000 +0.01	8.28	8.27	8.27	181
23 Sep 14	8.27000 -0.01	8.27	8.27	8.27	1
22 Sep 14	8.28000 +0.00	8.28	8.04	8.04	661
19 Sep 14	8.28000 -0.02	8.28	8.28	8.28	1
18 Sep 14	8.30000 +0.02	8.30	8.28	8.29	1,301
17 Sep 14	8.28000 +0.00	8.28	8.04	8.27	127
16 Sep 14	8.28000 +0.01	8.28	8.28	8.28	5
15 Sep 14	8.27000 +0.00	8.27	8.27	8.27	1
12 Sep 14	8.27000 -0.01	8.27	8.27	8.27	1
11 Sep 14	8.28000 -0.01	8.28	8.28	8.28	1
10 Sep 14	8.29000 -0.06	8.35	8.10	8.35	1,254
09 Sep 14	8.35000 +0.04	8.35	8.35	8.35	611
08 Sep 14	8.31000 +0.00	8.31	8.31	8.31	1
05 Sep 14	8.31000 +0.01	8.31	8.31	8.31	1
04 Sep 14	8.30000 +0.01	8.30	8.29	8.29	615
03 Sep 14	8.29000 +0.00	8.29	8.29	8.29	1
02 Sep 14	8.29000 +0.00	8.29	8.29	8.29	1
01 Sep 14	8.29000 +0.00	8.29	8.29	8.29	1
29 Aug 14	8.29000 -0.01	8.29	8.29	8.29	1
28 Aug 14	8.30000 +0.00	8.30	8.05	8.29	144
27 Aug 14	8.30000 +0.00	8.30	8.29	8.29	241
26 Aug 14	8.30000 +0.00	8.30	8.03	8.29	551
25 Aug 14	8.30000 +0.22	8.30	8.09	8.09	1,588
22 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
21 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
20 Aug 14	8.08000 +0.00	8.08	7.70	8.08	939
19 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
18 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
15 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
14 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
13 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
12 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
11 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
08 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
07 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
06 Aug 14	8.08000 +0.00	8.08	8.08	8.08	1
05 Aug 14	8.08000 -0.01	8.08	8.08	8.08	1
04 Aug 14	8.09000 +0.00	8.09	8.09	8.09	1
01 Aug 14	8.09000 +0.00	8.09	8.09	8.09	1
31 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
30 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
29 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
28 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
25 Jul 14	8.09000 +0.00	8.09	8.09	8.09	1
24 Jul 14	8.09000 -0.01	8.09	8.09	8.09	1
23 Jul 14	8.10000 +0.00	8.10	8.00	8.00	21
22 Jul 14	8.10000 +0.10	8.10	8.00	8.00	31
21 Jul 14	8.00000 +0.15	8.00	8.00	8.00	416
18 Jul 14	7.85000 -0.25	8.10	7.82	8.10	1,057
17 Jul 14	8.10000 +0.23	8.10	7.87	8.10	147
16 Jul 14	7.87000 -0.23	8.10	7.87	8.10	220
15 Jul 14	8.10000 +0.00	8.10	8.10	8.10	13
14 Jul 14	8.10000 +0.00	8.10	7.87	8.10	57
11 Jul 14	8.10000 +0.00	8.10	8.00	8.00	35
10 Jul 14	8.10000 +0.00	8.10	7.87	8.10	175
09 Jul 14	8.10000 +0.10	8.10	7.99	7.99	51
08 Jul 14	8.00000 -0.19	8.19	8.00	8.19	322
07 Jul 14	8.19000 -0.01	8.19	8.19	8.19	1
04 Jul 14	8.20000 +0.00	8.20	7.97	8.20	381
03 Jul 14	8.20000 +0.00	8.20	8.00	8.20	421
02 Jul 14	8.20000 +0.00	8.20	8.19	8.19	51
01 Jul 14	8.20000 +0.00	8.20	7.99	7.99	378
30 Jun 14	8.20000 +0.20	8.20	7.99	7.99	329
27 Jun 14	8.00000 -0.07	8.07	8.00	8.07	320
26 Jun 14	8.07000 +0.00	8.07	8.07	8.07	1
25 Jun 14	8.07000 +0.07	8.40	8.07	8.40	610
24 Jun 14	8.00000 -0.44	8.44	8.00	8.44	797
23 Jun 14	8.44000 +0.01	8.44	8.05	8.05	657
20 Jun 14	8.43000 -0.09	8.43	8.20	8.25	790
19 Jun 14	8.52000 +0.08	8.52	8.43	8.43	597
18 Jun 14	8.44000 +0.24	8.44	8.21	8.21	401
17 Jun 14	8.20000 +0.20	8.44	8.20	8.44	1,236
16 Jun 14	8.00000 +0.00	8.00	8.00	8.00	1
13 Jun 14	8.00000 +0.00	8.00	7.75	7.99	1,374
12 Jun 14	8.00000 +0.10	8.00	7.89	7.89	1,389
11 Jun 14	7.90000 +0.14	7.90	7.90	7.90	411
10 Jun 14	7.76000 +0.01	7.76	7.76	7.76	1
09 Jun 14	7.75000 +0.00	7.75	7.75	7.75	55
06 Jun 14	7.75000 -0.18	7.93	7.75	7.93	221
05 Jun 14	7.93000 -0.01	7.93	7.93	7.93	1
04 Jun 14	7.94000 -0.01	7.94	7.94	7.94	1
03 Jun 14	7.95000 -0.01	7.95	7.95	7.95	1
02 Jun 14	7.96000 +0.01	7.96	7.95	7.95	301
30 May 14	7.95000 +0.00	7.95	7.95	7.95	1
29 May 14	7.95000 +0.00	7.95	7.95	7.95	1
28 May 14	7.95000 -0.01	7.95	7.95	7.95	1
27 May 14	7.96000 +0.00	7.96	7.96	7.96	1
26 May 14	7.96000 +0.05	7.96	7.72	7.91	89
23 May 14	7.91000 +0.01	7.91	7.91	7.91	1
22 May 14	7.90000 -0.07	7.90	7.90	7.90	446
21 May 14	7.97000 +0.01	7.97	7.72	7.96	151
20 May 14	7.96000 -0.01	7.96	7.96	7.96	1
19 May 14	7.97000 +0.00	7.97	7.97	7.97	1
16 May 14	7.97000 +0.00	7.97	7.97	7.97	1
15 May 14	7.97000 +0.00	7.97	7.97	7.97	1
14 May 14	7.97000 -0.01	7.97	7.97	7.97	1
13 May 14	7.98000 +0.01	7.98	7.97	7.97	641
12 May 14	7.97000 -0.01	7.97	7.97	7.97	1
09 May 14	7.98000 +0.03	7.98	7.72	7.95	191
08 May 14	7.95000 +0.00	7.95	7.95	7.95	1
07 May 14	7.95000 +0.00	7.95	7.95	7.95	1
06 May 14	7.95000 +0.00	7.95	7.95	7.95	1
05 May 14	7.95000 -0.03	7.98	7.95	7.98	341
02 May 14	7.98000 -0.01	7.98	7.98	7.98	701
30 Apr 14	7.99000 -0.41	7.99	7.95	7.95	1,088
29 Apr 14	8.40000 -0.19	8.50	8.40	8.50	1,111
28 Apr 14	8.59000 +0.07	8.59	8.52	8.52	176
25 Apr 14	8.52000 +0.01	8.52	8.52	8.52	1
24 Apr 14	8.51000 -0.08	8.58	8.51	8.58	51
23 Apr 14	8.59000 +0.00	8.59	8.59	8.59	1
22 Apr 14	8.59000 +0.00	8.59	8.59	8.59	1
17 Apr 14	8.59000 +0.09	8.59	8.51	8.51	117
16 Apr 14	8.50000 -0.05	8.55	8.50	8.55	129
15 Apr 14	8.55000 +0.00	8.55	8.55	8.55	1
14 Apr 14	8.55000 +0.00	8.55	8.55	8.55	1
11 Apr 14	8.55000 -0.10	8.63	8.55	8.63	311
10 Apr 14	8.65000 -0.13	8.78	8.65	8.78	296
09 Apr 14	8.78000 -0.01	8.78	8.78	8.78	1
08 Apr 14	8.79000 +0.03	8.79	8.50	8.79	1,011
07 Apr 14	8.76000 +0.00	8.76	8.76	8.76	1
04 Apr 14	8.76000 +0.00	8.76	8.76	8.76	1
03 Apr 14	8.76000 -0.02	8.78	8.76	8.78	21
02 Apr 14	8.78000 -0.17	8.78	8.57	8.57	169
01 Apr 14	8.95000 +0.36	8.95	8.59	8.59	2
31 Mar 14	8.59000 +0.18	8.60	8.59	8.60	391
28 Mar 14	8.41000 +0.01	8.41	8.41	8.41	1
27 Mar 14	8.40000 -0.22	8.61	8.40	8.61	393
26 Mar 14	8.62000 -0.04	8.62	8.61	8.61	229
25 Mar 14	8.66000 +0.00	8.66	8.66	8.66	1
24 Mar 14	8.66000 -0.01	8.67	8.35	8.67	701
21 Mar 14	8.67000 +0.13	8.67	8.55	8.55	89
20 Mar 14	8.54000 +0.04	8.54	8.54	8.54	1
19 Mar 14	8.50000 -0.10	8.50	8.50	8.50	116
18 Mar 14	8.60000 -0.07	8.67	8.50	8.67	538
17 Mar 14	8.67000 -0.03	8.77	8.67	8.77	1,397
14 Mar 14	8.70000 +0.07	8.70	8.40	8.63	271
13 Mar 14	8.63000 -0.11	8.63	8.40	8.41	2,431
12 Mar 14	8.74000 +0.05	9.15	8.02	8.76	20,699
11 Mar 14	8.69000 +0.01	8.69	8.68	8.68	131
10 Mar 14	8.68000 -0.01	8.68	8.68	8.68	1
07 Mar 14	8.69000 +0.05	8.69	8.51	8.65	1,342
06 Mar 14	8.64000 -0.06	8.64	8.50	8.50	524
05 Mar 14	8.70000 +0.49	8.70	8.55	8.55	1,371
04 Mar 14	8.21000 +0.00	8.21	8.21	8.21	1
03 Mar 14	8.21000 -0.29	8.49	8.21	8.49	544
28 Feb 14	8.50000 +0.49	8.50	8.01	8.01	460
27 Feb 14	8.01000 +0.01	8.01	8.01	8.01	1
26 Feb 14	8.00000 -0.10	8.10	8.00	8.10	26
25 Feb 14	8.10000 +0.00	8.10	8.10	8.10	1
24 Feb 14	8.10000 +0.00	8.10	8.10	8.10	1
21 Feb 14	8.10000 +0.00	8.10	8.10	8.10	1
20 Feb 14	8.10000 +0.00	8.10	8.10	8.10	764
19 Feb 14	8.10000 +0.00	8.10	7.42	8.00	7,264
18 Feb 14	8.10000 -0.30	8.29	7.58	8.29	2,144
17 Feb 14	8.40000 -0.20	8.50	8.00	8.50	1,120
14 Feb 14	8.60000 -0.07	8.67	7.90	8.67	2,251
13 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
12 Feb 14	8.68000 +0.01	8.68	8.40	8.67	1,317
11 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
10 Feb 14	8.68000 +0.01	8.68	8.67	8.67	168
07 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
06 Feb 14	8.68000 +0.01	8.68	8.67	8.67	26
05 Feb 14	8.67000 +0.00	8.67	8.67	8.67	1
04 Feb 14	8.67000 -0.01	8.67	8.67	8.67	1
03 Feb 14	8.68000 -0.01	8.69	8.68	8.69	201
31 Jan 14	8.69000 -0.01	8.69	8.69	8.69	1
30 Jan 14	8.70000 +0.00	8.70	8.40	8.69	1,061
29 Jan 14	8.70000 +0.30	8.70	8.61	8.61	668
28 Jan 14	8.40000 -0.14	8.54	8.40	8.54	151
27 Jan 14	8.54000 +0.00	8.54	8.54	8.54	1
24 Jan 14	8.54000 +0.00	8.55	8.54	8.55	168
23 Jan 14	8.54000 -0.09	8.63	8.54	8.63	51
22 Jan 14	8.63000 +0.00	8.64	8.63	8.64	141
21 Jan 14	8.63000 -0.01	8.63	8.63	8.63	1
20 Jan 14	8.64000 -0.01	8.64	8.64	8.64	11
17 Jan 14	8.65000 +0.06	8.65	8.50	8.59	220
16 Jan 14	8.59000 -0.01	8.59	8.59	8.59	1
15 Jan 14	8.60000 +0.01	8.60	8.49	8.59	336
14 Jan 14	8.59000 +0.00	8.59	8.59	8.59	1
13 Jan 14	8.59000 +0.00	8.59	8.59	8.59	1
10 Jan 14	8.59000 -0.01	8.59	8.59	8.59	1
09 Jan 14	8.60000 +0.19	8.60	8.50	8.51	489
08 Jan 14	8.41000 +0.00	8.41	8.41	8.41	1
07 Jan 14	8.41000 +0.01	8.41	8.41	8.41	1
06 Jan 14	8.40000 -0.05	8.45	8.40	8.45	300
03 Jan 14	8.45000 +0.00	8.45	8.45	8.45	1
02 Jan 14	8.45000 -0.05	8.50	8.45	8.50	101
31 Dec 13	8.50000 +0.00	8.50	8.50	8.50	1
30 Dec 13	8.50000 -0.01	8.50	8.50	8.50	1
27 Dec 13	8.51000 +0.00	8.51	8.30	8.51	361
23 Dec 13	8.51000 +0.00	8.51	8.51	8.51	1
20 Dec 13	8.51000 -0.02	8.51	8.51	8.51	1
19 Dec 13	8.53000 +0.01	8.53	8.31	8.52	102
18 Dec 13	8.52000 +0.00	8.52	8.52	8.52	1
17 Dec 13	8.52000 +0.00	8.52	8.52	8.52	1
16 Dec 13	8.52000 -0.02	8.52	8.52	8.52	1
13 Dec 13	8.54000 +0.00	8.54	8.53	8.53	11
12 Dec 13	8.54000 +0.00	8.54	8.30	8.30	69
11 Dec 13	8.54000 +0.00	8.54	8.30	8.54	151
10 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
09 Dec 13	8.54000 -0.01	8.54	8.54	8.54	1
06 Dec 13	8.55000 +0.00	8.55	8.55	8.55	59
05 Dec 13	8.55000 +0.01	8.55	8.54	8.54	129
04 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
03 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
02 Dec 13	8.54000 +0.00	8.54	8.54	8.54	1
29 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
28 Nov 13	8.54000 -0.01	8.54	8.54	8.54	1
27 Nov 13	8.55000 +0.07	8.55	8.51	8.51	101
26 Nov 13	8.48000 +0.00	8.48	8.48	8.48	1
25 Nov 13	8.48000 +0.00	8.48	8.48	8.48	1
22 Nov 13	8.48000 +0.01	8.48	8.48	8.48	1
21 Nov 13	8.47000 -0.01	8.48	8.47	8.48	196
20 Nov 13	8.48000 +0.02	8.48	8.48	8.48	1
19 Nov 13	8.46000 +0.00	8.46	8.46	8.46	1
18 Nov 13	8.46000 +0.00	8.46	8.46	8.46	1
15 Nov 13	8.46000 +0.00	8.46	8.46	8.46	1
14 Nov 13	8.46000 +0.01	8.46	8.46	8.46	1
13 Nov 13	8.45000 +0.04	8.46	8.45	8.46	251
12 Nov 13	8.41000 +0.00	8.41	8.41	8.41	1
11 Nov 13	8.41000 +0.00	8.41	8.41	8.41	1
08 Nov 13	8.41000 +0.01	8.41	8.41	8.41	1
07 Nov 13	8.40000 -0.14	8.55	8.40	8.55	451
06 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
05 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
04 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
01 Nov 13	8.54000 +0.00	8.54	8.54	8.54	1
31 Oct 13	8.54000 +0.00	8.54	8.54	8.54	1
30 Oct 13	8.54000 +0.00	8.54	8.54	8.54	1
29 Oct 13	8.54000 +0.00	8.54	8.54	8.54	1
28 Oct 13	8.54000 +0.03	8.54	8.54	8.54	1
25 Oct 13	8.51000 +0.00	8.51	8.51	8.51	1
24 Oct 13	8.51000 +0.01	8.51	8.51	8.51	1
23 Oct 13	8.50000 +0.20	8.50	8.50	8.50	282
22 Oct 13	8.30000 -0.19	8.49	8.30	8.49	126
21 Oct 13	8.49000 -0.01	8.49	8.49	8.49	1
18 Oct 13	8.50000 -0.01	8.51	8.50	8.51	200
17 Oct 13	8.51000 +0.00	8.51	8.51	8.51	1
16 Oct 13	8.51000 +0.01	8.51	8.51	8.51	1
15 Oct 13	8.50000 -0.02	8.52	8.50	8.52	201
14 Oct 13	8.52000 -0.03	8.53	8.50	8.53	3,681
11 Oct 13	8.55000 +0.00	8.55	8.45	8.55	5,068
10 Oct 13	8.55000 +0.05	8.55	8.49	8.49	6,626
09 Oct 13	8.50000 +0.00	8.50	8.49	8.49	971
08 Oct 13	8.50000 +0.00	8.50	8.32	8.49	401
07 Oct 13	8.50000 +0.00	8.50	8.45	8.50	2,701
04 Oct 13	8.50000 +0.00	8.50	8.50	8.50	251
03 Oct 13	8.50000 +0.00	8.60	8.50	8.60	454
02 Oct 13	8.50000 -0.15	8.64	8.50	8.64	201
01 Oct 13	8.65000 +0.00	8.65	8.65	8.65	1
30 Sep 13	8.65000 +0.12	8.65	8.65	8.65	1,001
27 Sep 13	8.53000 -0.02	8.53	8.53	8.53	1
26 Sep 13	8.55000 +0.04	8.55	8.55	8.55	201
25 Sep 13	8.51000 +0.00	8.51	8.51	8.51	1
24 Sep 13	8.51000 -0.06	8.57	8.51	8.57	401
23 Sep 13	8.57000 +0.07	8.57	8.51	8.51	451
20 Sep 13	8.50000 +0.00	8.50	8.50	8.50	1
19 Sep 13	8.50000 +0.20	8.52	8.50	8.52	1,107
18 Sep 13	8.30000 +0.00	8.50	8.26	8.30	2,405
17 Sep 13	8.30000 -0.10	8.47	8.30	8.40	1,314
16 Sep 13	8.40000 +0.29	8.40	8.15	8.16	1,758
13 Sep 13	8.11000 +0.00	8.11	8.11	8.11	1
12 Sep 13	8.11000 +0.00	8.12	8.11	8.12	256
11 Sep 13	8.11000 -0.05	8.16	8.11	8.16	356
10 Sep 13	8.16000 +0.01	8.16	8.16	8.16	1
09 Sep 13	8.15000 -0.09	8.24	8.15	8.24	22
06 Sep 13	8.24000 -0.01	8.24	8.24	8.24	1
05 Sep 13	8.25000 -0.03	8.28	8.25	8.28	101
04 Sep 13	8.28000 +0.00	8.28	8.28	8.28	1
03 Sep 13	8.28000 +0.08	8.28	8.20	8.20	101
02 Sep 13	8.20000 -0.09	8.29	8.20	8.29	201
30 Aug 13	8.29000 -0.11	8.40	8.20	8.40	413
29 Aug 13	8.40000 +0.00	8.40	8.40	8.40	1
28 Aug 13	8.40000 -0.16	8.50	8.17	8.50	12,296
27 Aug 13	8.56000 +0.06	8.56	8.56	8.56	1
26 Aug 13	8.50000 +0.00	8.65	8.50	8.50	991
23 Aug 13	8.50000 -0.02	8.52	8.50	8.52	63
22 Aug 13	8.52000 -0.01	8.53	8.52	8.53	1,386
21 Aug 13	8.53000 +0.01	8.53	8.52	8.52	626
20 Aug 13	8.52000 -0.03	8.53	8.52	8.53	10,009
19 Aug 13	8.55000 +0.41	8.65	8.20	8.20	1,740
16 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
15 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
14 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
13 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
12 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
09 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
08 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
07 Aug 13	8.14000 +0.00	8.14	8.14	8.14	1
06 Aug 13	8.14000 -0.05	8.14	8.14	8.14	1
05 Aug 13	8.19000 +0.00	8.19	8.19	8.19	1
02 Aug 13	8.19000 +0.00	8.19	8.19	8.19	1
01 Aug 13	8.19000 +0.00	8.19	8.19	8.19	1
31 Jul 13	8.19000 +0.00	8.19	8.19	8.19	1
30 Jul 13	8.19000 -0.01	8.19	8.19	8.19	1
29 Jul 13	8.20000 +0.05	8.20	8.15	8.15	151
26 Jul 13	8.15000 +0.00	8.15	8.15	8.15	1
25 Jul 13	8.15000 +0.00	8.15	8.15	8.15	1
24 Jul 13	8.15000 +0.10	8.15	8.15	8.15	431
23 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
22 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
19 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
18 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
17 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
16 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
15 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
12 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
11 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
10 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
09 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
08 Jul 13	8.05000 +0.00	8.05	8.05	8.05	1
05 Jul 13	8.05000 -0.05	8.09	8.05	8.09	261
04 Jul 13	8.10000 -0.03	8.13	8.10	8.13	301
03 Jul 13	8.13000 +0.00	8.13	8.13	8.13	1
02 Jul 13	8.13000 +0.00	8.13	8.13	8.13	1
01 Jul 13	8.13000 +0.00	8.13	8.13	8.13	1
28 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
27 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
26 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
25 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
24 Jun 13	8.13000 +0.00	8.13	8.13	8.13	1
21 Jun 13	8.13000 -0.01	8.13	8.13	8.13	1
20 Jun 13	8.14000 +0.00	8.14	7.87	8.14	651
19 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
18 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
17 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
14 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
13 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
12 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
11 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
10 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
07 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
06 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
05 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
04 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
03 Jun 13	8.14000 +0.00	8.14	8.14	8.14	1
31 May 13	8.14000 +0.00	8.14	8.14	8.14	1
30 May 13	8.14000 -0.01	8.14	8.14	8.14	1
29 May 13	8.15000 -0.01	8.16	8.15	8.16	89
28 May 13	8.16000 +0.00	8.16	8.16	8.16	1
27 May 13	8.16000 +0.00	8.16	8.16	8.16	1
24 May 13	8.16000 +0.00	8.16	8.16	8.16	1
23 May 13	8.16000 +0.00	8.16	8.16	8.16	1
22 May 13	8.16000 +0.00	8.16	8.16	8.16	1
21 May 13	8.16000 +0.00	8.16	8.16	8.16	1
20 May 13	8.16000 +0.06	8.16	8.16	8.16	1
17 May 13	8.10000 +0.10	8.10	8.01	8.01	627
16 May 13	8.00000 +0.01	8.00	7.99	7.99	201
15 May 13	7.99000 +0.00	7.99	7.99	7.99	1
14 May 13	7.99000 -0.01	7.99	7.99	7.99	1
13 May 13	8.00000 +0.17	8.00	7.83	7.83	256
10 May 13	7.83000 +0.00	7.83	7.83	7.83	1
09 May 13	7.83000 +0.01	7.83	7.83	7.83	1
08 May 13	7.82000 -0.14	7.96	7.82	7.96	886
07 May 13	7.96000 +0.00	7.96	7.96	7.96	1
06 May 13	7.96000 +0.01	7.96	7.96	7.96	1
03 May 13	7.95000 -0.06	8.01	7.95	8.01	386
02 May 13	8.01000 +0.00	8.01	8.01	8.01	1
30 Apr 13	8.01000 +0.00	8.01	8.01	8.01	1
29 Apr 13	8.01000 +0.01	8.01	8.00	8.00	5,803
26 Apr 13	8.00000 +0.00	8.00	8.00	8.00	2,089
25 Apr 13	8.00000 +0.00	8.10	8.00	8.00	3,549
24 Apr 13	8.00000 +0.00	8.00	8.00	8.00	1
23 Apr 13	8.00000 +0.00	8.00	8.00	8.00	1
22 Apr 13	8.00000 +0.01	8.00	7.99	7.99	7,201
19 Apr 13	7.99000 -0.02	8.01	7.99	8.01	8,913
18 Apr 13	8.01000 -0.01	8.01	8.01	8.01	1
17 Apr 13	8.02000 -0.03	8.05	7.95	8.05	7,521
16 Apr 13	8.05000 +0.05	8.10	7.85	7.99	12,415
15 Apr 13	8.00000 -0.06	8.06	7.58	8.06	3,911
12 Apr 13	8.06000 -0.01	8.06	8.06	8.06	1
11 Apr 13	8.07000 -0.01	8.08	7.98	8.08	186
10 Apr 13	8.08000 +0.00	8.08	8.08	8.08	181
09 Apr 13	8.08000 +0.00	8.08	8.08	8.08	556
08 Apr 13	8.08000 +0.01	8.08	8.07	8.07	101
05 Apr 13	8.07000 +0.03	8.08	8.04	8.04	1,383
04 Apr 13	8.04000 +0.06	8.05	7.98	7.98	1,317
03 Apr 13	7.98000 -0.02	7.99	7.98	7.99	65
02 Apr 13	8.00000 -0.18	8.18	7.85	8.18	601
28 Mar 13	8.18000 -0.21	8.38	7.66	8.38	3,201
27 Mar 13	8.39000 -0.05	8.43	8.00	8.43	1,140
26 Mar 13	8.44000 -0.01	8.44	8.44	8.44	1
25 Mar 13	8.45000 -0.10	8.54	8.15	8.54	175
22 Mar 13	8.55000 -0.06	8.61	8.21	8.61	1,511
21 Mar 13	8.61000 +0.00	8.61	8.61	8.61	1
20 Mar 13	8.61000 -0.01	8.61	8.61	8.61	1
19 Mar 13	8.62000 -0.17	8.79	8.21	8.79	151
18 Mar 13	8.79000 -0.06	8.85	8.54	8.85	691
15 Mar 13	8.85000 -0.07	8.92	8.75	8.92	296
14 Mar 13	8.92000 +0.22	9.10	8.70	8.71	2,355
13 Mar 13	8.70000 -0.20	8.95	8.70	8.74	1,621
12 Mar 13	8.90000 +0.21	8.90	8.69	8.69	501
11 Mar 13	8.69000 -0.01	8.69	8.69	8.69	1
08 Mar 13	8.70000 +0.06	8.70	8.64	8.64	2,001
07 Mar 13	8.64000 +0.00	8.64	8.64	8.64	1
06 Mar 13	8.64000 +0.00	8.64	8.64	8.64	877
05 Mar 13	8.64000 -0.01	8.64	8.64	8.64	1
04 Mar 13	8.65000 +0.32	8.65	8.33	8.33	1,001
01 Mar 13	8.33000 +0.03	8.33	8.33	8.33	1
28 Feb 13	8.30000 +0.21	8.52	8.09	8.09	2,193
27 Feb 13	8.09000 +0.01	8.09	8.09	8.09	1
26 Feb 13	8.08000 +0.00	8.08	8.08	8.08	171
25 Feb 13	8.08000 +0.01	8.08	8.08	8.08	1
22 Feb 13	8.07000 -0.09	8.17	8.07	8.17	601
21 Feb 13	8.16000 -0.09	8.25	8.16	8.25	610
20 Feb 13	8.25000 -0.16	8.40	8.25	8.40	601
19 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
18 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
15 Feb 13	8.41000 +0.01	8.41	8.41	8.41	1
14 Feb 13	8.40000 -0.01	8.41	8.40	8.41	276
13 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
12 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
11 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
08 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
07 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
06 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
05 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
04 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
01 Feb 13	8.41000 +0.00	8.41	8.41	8.41	1
31 Jan 13	8.41000 +0.01	8.41	8.41	8.41	1
30 Jan 13	8.40000 -0.01	8.41	8.40	8.41	1,201
29 Jan 13	8.41000 +0.01	8.41	8.41	8.41	1
28 Jan 13	8.40000 +0.09	8.59	8.40	8.51	1,992
25 Jan 13	8.31000 +0.00	8.31	8.31	8.31	1
24 Jan 13	8.31000 +0.01	8.31	8.31	8.31	1
23 Jan 13	8.30000 -0.10	8.40	8.30	8.40	216
22 Jan 13	8.40000 +0.01	8.45	8.35	8.39	1,207
21 Jan 13	8.39000 -0.01	8.39	8.39	8.39	1
18 Jan 13	8.40000 +0.02	8.40	8.38	8.38	801
17 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
16 Jan 13	8.38000 -0.01	8.38	8.38	8.38	1
15 Jan 13	8.39000 +0.00	8.39	8.39	8.39	31
14 Jan 13	8.39000 +0.01	8.39	8.38	8.38	1,001
11 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
10 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
09 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
08 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
07 Jan 13	8.38000 +0.00	8.38	8.38	8.38	1
04 Jan 13	8.38000 -0.02	8.38	8.38	8.38	1
03 Jan 13	8.40000 +0.15	8.40	8.24	8.24	689
02 Jan 13	8.25000 +0.00	8.25	8.25	8.25	1
31 Dec 12	8.25000 +0.00	8.26	8.25	8.26	482
28 Dec 12	8.25000 +0.00	8.25	8.25	8.25	1
27 Dec 12	8.25000 +0.05	8.25	8.20	8.20	2,501
24 Dec 12	8.20000 +0.00	8.20	8.20	8.20	1
21 Dec 12	8.20000 +0.00	8.21	8.20	8.20	381
20 Dec 12	8.20000 -0.19	8.39	8.20	8.39	311
19 Dec 12	8.39000 +0.00	8.39	8.39	8.39	1
18 Dec 12	8.39000 +0.00	8.39	8.39	8.39	1
17 Dec 12	8.39000 +0.00	8.39	8.39	8.39	1
14 Dec 12	8.39000 -0.13	8.39	8.39	8.39	1
13 Dec 12	8.52000 +0.39	8.52	8.13	8.13	911
12 Dec 12	8.13000 +0.01	8.13	8.13	8.13	1
11 Dec 12	8.12000 -0.01	8.13	8.12	8.13	1,191
10 Dec 12	8.13000 +0.01	8.13	8.13	8.13	1
07 Dec 12	8.12000 -0.12	8.24	8.12	8.24	401
06 Dec 12	8.24000 -0.01	8.24	8.24	8.24	1
05 Dec 12	8.25000 -0.05	8.30	8.25	8.30	310
04 Dec 12	8.30000 +0.00	8.30	8.30	8.30	1
03 Dec 12	8.30000 +0.00	8.30	8.30	8.30	1
30 Nov 12	8.30000 +0.10	8.30	8.01	8.21	3,451
29 Nov 12	8.20000 -0.04	8.24	8.20	8.24	532
28 Nov 12	8.24000 +0.02	8.24	8.23	8.23	501
27 Nov 12	8.22000 -0.03	8.25	8.22	8.25	321
26 Nov 12	8.25000 +0.14	8.25	8.11	8.11	610
23 Nov 12	8.11000 +0.00	8.11	8.11	8.11	1
22 Nov 12	8.11000 -0.14	8.25	8.10	8.25	521
21 Nov 12	8.25000 +0.00	8.25	8.25	8.25	1
20 Nov 12	8.25000 -0.05	8.30	8.16	8.30	521
19 Nov 12	8.30000 +0.14	8.30	8.11	8.17	5,651
16 Nov 12	8.16000 -0.14	8.19	8.16	8.18	936
15 Nov 12	8.30000 +0.00	8.30	8.30	8.30	1
14 Nov 12	8.30000 +0.00	8.30	8.30	8.30	1
13 Nov 12	8.30000 +0.00	8.30	8.30	8.30	1
12 Nov 12	8.30000 -0.20	8.49	8.20	8.49	3,036
09 Nov 12	8.50000 -0.23	8.73	8.08	8.73	1,577
08 Nov 12	8.73000 -0.32	9.05	8.50	9.05	1,186
07 Nov 12	9.05000 -0.26	9.31	9.05	9.31	561
06 Nov 12	9.31000 -0.01	9.31	9.31	9.31	1
05 Nov 12	9.32000 +0.00	9.32	9.32	9.32	1
02 Nov 12	9.32000 +0.00	9.32	9.32	9.32	1
01 Nov 12	9.32000 -0.01	9.32	9.32	9.32	1
31 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
30 Oct 12	9.33000 -0.01	9.33	9.33	9.33	1
29 Oct 12	9.34000 +0.01	9.34	9.33	9.33	81
26 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
25 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
24 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
23 Oct 12	9.33000 -0.01	9.33	9.33	9.33	1
22 Oct 12	9.34000 +0.01	9.34	9.33	9.33	351
19 Oct 12	9.33000 +0.00	9.33	9.33	9.33	1
18 Oct 12	9.33000 -0.01	9.33	9.33	9.33	1
17 Oct 12	9.34000 -0.02	9.34	9.34	9.34	1
16 Oct 12	9.36000 +0.00	9.40	9.36	9.37	485
15 Oct 12	9.36000 -0.02	9.41	9.36	9.41	689
12 Oct 12	9.38000 -0.04	9.42	9.38	9.42	11
11 Oct 12	9.42000 +0.00	9.42	9.42	9.42	10,001
10 Oct 12	9.42000 +0.06	9.44	9.39	9.39	10,101
09 Oct 12	9.36000 +0.00	9.75	9.36	9.36	3,134
08 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
05 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
04 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
03 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
02 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
01 Oct 12	9.36000 +0.00	9.36	9.36	9.36	1
28 Sep 12	9.36000 +0.00	9.36	9.36	9.36	1
27 Sep 12	9.36000 +0.00	9.36	9.35	9.35	517
26 Sep 12	9.36000 +0.11	9.36	9.25	9.25	21
25 Sep 12	9.25000 +0.00	9.25	9.24	9.24	664
24 Sep 12	9.25000 +0.23	9.25	9.01	9.01	1,276
21 Sep 12	9.02000 +0.02	9.02	8.99	8.99	601
20 Sep 12	9.00000 +0.02	9.00	8.98	8.98	501
19 Sep 12	8.98000 +0.00	8.98	8.98	8.98	1
18 Sep 12	8.98000 +0.00	8.98	8.98	8.98	1
17 Sep 12	8.98000 -0.01	8.98	8.98	8.98	1
14 Sep 12	8.99000 +0.00	8.99	8.98	8.98	301
13 Sep 12	8.99000 +0.02	8.99	8.97	8.97	1,001
12 Sep 12	8.97000 +0.00	8.97	8.97	8.97	1
11 Sep 12	8.97000 +0.00	8.97	8.97	8.97	1
10 Sep 12	8.97000 -0.01	8.97	8.97	8.97	1
07 Sep 12	8.98000 -0.01	8.98	8.98	8.98	1
06 Sep 12	8.99000 +0.00	8.99	8.70	8.99	42,011
05 Sep 12	8.99000 -0.01	8.99	8.99	8.99	1
04 Sep 12	9.00000 +0.11	9.00	8.89	8.89	689
03 Sep 12	8.89000 +0.00	8.89	8.89	8.89	1
31 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
30 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
29 Aug 12	8.89000 -0.01	8.89	8.89	8.89	1
28 Aug 12	8.90000 +0.26	8.90	8.64	8.64	551
27 Aug 12	8.64000 +0.00	8.64	8.64	8.64	1
24 Aug 12	8.64000 +0.00	8.64	8.64	8.64	1
23 Aug 12	8.64000 +0.01	8.64	8.64	8.64	1
22 Aug 12	8.63000 -0.26	8.89	8.63	8.89	201
21 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
20 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
17 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
16 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
15 Aug 12	8.89000 +0.00	8.89	8.89	8.89	2
14 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
13 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
10 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
09 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
08 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
07 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
06 Aug 12	8.89000 +0.00	8.89	8.89	8.89	1
03 Aug 12	8.89000 -0.01	8.89	8.89	8.89	1
02 Aug 12	8.90000 -0.09	8.90	8.51	8.51	11
01 Aug 12	8.99000 +0.75	8.99	8.24	8.24	631
31 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
30 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
27 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
26 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
25 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
24 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
23 Jul 12	8.24000 +0.00	8.24	8.24	8.24	1
20 Jul 12	8.24000 -0.06	8.24	8.24	8.24	1
19 Jul 12	8.30000 +0.01	8.30	7.80	8.29	211
18 Jul 12	8.29000 +0.00	8.29	8.29	8.29	1
17 Jul 12	8.29000 -0.01	8.29	8.29	8.29	1
16 Jul 12	8.30000 +0.00	8.30	8.30	8.30	1
13 Jul 12	8.30000 +0.61	8.30	7.68	7.69	13,251
12 Jul 12	7.69000 +0.00	7.69	7.69	7.69	1
11 Jul 12	7.69000 +0.00	7.69	7.69	7.69	1
10 Jul 12	7.69000 -0.01	7.69	7.69	7.69	1
09 Jul 12	7.70000 +0.17	7.70	7.53	7.53	281
06 Jul 12	7.53000 -0.01	7.53	7.53	7.53	1
05 Jul 12	7.54000 +0.20	7.54	7.34	7.34	18,201
04 Jul 12	7.34000 +0.00	7.34	7.34	7.34	1
03 Jul 12	7.34000 -0.10	7.34	7.34	7.34	1
02 Jul 12	7.44000 +0.00	7.44	7.44	7.44	1
29 Jun 12	7.44000 +0.10	7.44	7.34	7.34	686
28 Jun 12	7.34000 +0.00	7.34	7.34	7.34	1
27 Jun 12	7.34000 +0.00	7.34	7.34	7.34	1
26 Jun 12	7.34000 -0.01	7.34	7.34	7.34	1
25 Jun 12	7.35000 +0.00	7.35	7.05	7.35	251
22 Jun 12	7.35000 +0.00	7.35	7.15	7.35	421
21 Jun 12	7.35000 +0.02	7.35	7.33	7.33	647
20 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
19 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
18 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
15 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
14 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
13 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
12 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
11 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
08 Jun 12	7.33000 +0.00	7.33	7.33	7.33	1
07 Jun 12	7.33000 -0.01	7.33	7.33	7.33	1
06 Jun 12	7.34000 +0.00	7.34	7.00	7.34	651
05 Jun 12	7.34000 -0.01	7.34	7.34	7.34	1
04 Jun 12	7.35000 +0.01	7.35	7.34	7.34	301
01 Jun 12	7.34000 +0.00	7.34	7.34	7.34	1
31 May 12	7.34000 -0.01	7.34	7.34	7.34	1
30 May 12	7.35000 -0.25	7.59	7.05	7.59	761
29 May 12	7.60000 -0.10	7.70	7.39	7.70	502
28 May 12	7.70000 +0.28	7.70	7.42	7.42	651
25 May 12	7.42000 +0.00	7.42	7.42	7.42	1
24 May 12	7.42000 +0.00	7.42	7.42	7.42	1
23 May 12	7.42000 -0.01	7.42	7.42	7.42	1
22 May 12	7.43000 +0.00	7.43	7.43	7.43	1
21 May 12	7.43000 +0.00	7.43	7.43	7.43	1
18 May 12	7.43000 +0.00	7.43	7.43	7.43	1
17 May 12	7.43000 +0.00	7.43	7.43	7.43	1
16 May 12	7.43000 +0.00	7.43	7.43	7.43	1
15 May 12	7.43000 -0.01	7.43	7.43	7.43	1
14 May 12	7.44000 +0.00	7.44	7.15	7.44	611
11 May 12	7.44000 +0.00	7.44	7.44	7.44	1
10 May 12	7.44000 +0.00	7.44	7.44	7.44	1
09 May 12	7.44000 -0.01	7.44	7.44	7.44	1
08 May 12	7.45000 -0.01	7.46	7.45	7.46	501
07 May 12	7.46000 +0.01	7.46	7.46	7.46	1
04 May 12	7.45000 -0.34	7.78	7.45	7.78	171
03 May 12	7.79000 +0.00	7.79	7.48	7.79	641
02 May 12	7.79000 +0.00	7.79	7.79	7.79	1
30 Apr 12	7.79000 -0.01	7.79	7.79	7.79	1
27 Apr 12	7.80000 +0.00	7.80	7.80	7.80	1
26 Apr 12	7.80000 -0.29	7.80	7.45	7.80	2,383
25 Apr 12	8.09000 -0.11	8.09	7.98	8.09	241
24 Apr 12	8.20000 -0.19	8.39	7.98	8.39	811
23 Apr 12	8.39000 +0.00	8.39	8.39	8.39	1
20 Apr 12	8.39000 -0.01	8.39	8.39	8.39	1
19 Apr 12	8.40000 +0.00	8.40	8.40	8.40	1
18 Apr 12	8.40000 +0.00	8.40	8.40	8.40	51
17 Apr 12	8.40000 -0.12	8.53	8.19	8.52	1,504
16 Apr 12	8.52000 +0.00	8.52	8.52	8.52	1
13 Apr 12	8.52000 -0.01	8.52	8.52	8.52	1
12 Apr 12	8.53000 +0.00	8.53	8.35	8.53	311
11 Apr 12	8.53000 +0.00	8.53	8.53	8.53	1
10 Apr 12	8.53000 -0.02	8.53	8.53	8.53	1
05 Apr 12	8.55000 +0.00	8.55	8.53	8.53	11
04 Apr 12	8.55000 -0.33	8.78	8.55	8.78	191
03 Apr 12	8.88000 -0.02	8.88	8.88	8.88	1
02 Apr 12	8.90000 -0.09	8.93	8.60	8.93	111
30 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
29 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
28 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
27 Mar 12	8.99000 -0.01	8.99	8.99	8.99	1
26 Mar 12	9.00000 +0.00	9.00	8.64	8.99	61
23 Mar 12	9.00000 +0.01	9.00	8.70	8.99	101
22 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
21 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
20 Mar 12	8.99000 +0.00	8.99	8.99	8.99	1
19 Mar 12	8.99000 -0.01	9.15	8.99	9.15	691
16 Mar 12	9.00000 -0.16	9.00	8.99	8.99	205
15 Mar 12	9.16000 -0.03	9.18	8.90	8.99	910
14 Mar 12	9.19000 -0.01	9.19	9.19	9.19	1
13 Mar 12	9.20000 +0.01	9.20	9.03	9.19	851
12 Mar 12	9.19000 -0.01	9.19	9.19	9.19	1
09 Mar 12	9.20000 +0.13	9.30	9.05	9.05	1,963
08 Mar 12	9.07000 -0.02	9.08	9.06	9.08	1,501
07 Mar 12	9.09000 -0.06	9.12	9.09	9.12	201
06 Mar 12	9.15000 +0.07	9.19	9.00	9.08	801
05 Mar 12	9.08000 -0.07	9.15	9.02	9.15	635
02 Mar 12	9.15000 -0.05	9.20	9.02	9.20	352
01 Mar 12	9.20000 +0.00	9.20	9.20	9.20	1
29 Feb 12	9.20000 -0.19	9.48	9.07	9.48	551
28 Feb 12	9.39000 -0.08	9.39	9.39	9.39	1
27 Feb 12	9.47000 +0.00	9.47	9.47	9.47	1
24 Feb 12	9.47000 +0.00	9.47	9.47	9.47	1
23 Feb 12	9.47000 +0.00	9.47	9.47	9.47	1
22 Feb 12	9.47000 -0.03	9.47	9.47	9.47	1
21 Feb 12	9.50000 +0.00	9.50	9.49	9.49	201
20 Feb 12	9.50000 -0.02	9.51	9.20	9.51	1,421
17 Feb 12	9.52000 +0.02	9.56	9.47	9.47	3,735
16 Feb 12	9.50000 +0.00	9.50	9.50	9.50	1
15 Feb 12	9.50000 +0.00	9.50	9.50	9.50	1
14 Feb 12	9.50000 +0.01	9.50	9.27	9.27	1,081
13 Feb 12	9.49000 -0.19	9.68	9.49	9.68	931
10 Feb 12	9.68000 +0.00	9.68	9.68	9.68	1
09 Feb 12	9.68000 +0.01	9.68	9.65	9.65	851
08 Feb 12	9.67000 -0.13	9.67	9.67	9.67	1
07 Feb 12	9.80000 +0.13	9.80	9.67	9.67	2,001
06 Feb 12	9.67000 +0.00	9.68	9.67	9.68	501
03 Feb 12	9.67000 -0.09	9.76	9.50	9.76	343
02 Feb 12	9.76000 +0.01	9.76	9.76	9.76	1
01 Feb 12	9.75000 +0.74	10.79	9.75	9.90	3,869
31 Jan 12	9.01000 +0.00	9.01	9.01	9.01	1
30 Jan 12	9.01000 +0.00	9.01	9.01	9.01	1
27 Jan 12	9.01000 +0.01	9.01	9.01	9.01	1
26 Jan 12	9.00000 -0.10	9.11	9.00	9.11	551
25 Jan 12	9.10000 -0.07	9.21	9.10	9.21	1,201
24 Jan 12	9.17000 -0.22	9.39	9.17	9.39	501
23 Jan 12	9.39000 +0.00	9.39	9.39	9.39	1
20 Jan 12	9.39000 +0.00	9.39	9.39	9.39	1
19 Jan 12	9.39000 +0.00	9.39	9.39	9.39	1
18 Jan 12	9.39000 -0.02	9.39	9.39	9.39	1
17 Jan 12	9.41000 -0.01	9.42	9.41	9.42	182
16 Jan 12	9.42000 +0.00	9.42	9.42	9.42	1
13 Jan 12	9.42000 +0.00	9.42	9.42	9.42	1
12 Jan 12	9.42000 +0.01	9.42	9.42	9.42	1
11 Jan 12	9.41000 -0.01	9.42	9.41	9.42	151
10 Jan 12	9.42000 +0.01	9.42	9.42	9.42	1
09 Jan 12	9.41000 -0.22	9.62	9.41	9.62	201
06 Jan 12	9.63000 +0.00	9.63	9.63	9.63	1
05 Jan 12	9.63000 +0.00	9.63	9.63	9.63	1
04 Jan 12	9.63000 -0.01	9.63	9.63	9.63	1
03 Jan 12	9.64000 +0.00	9.64	9.64	9.64	1
02 Jan 12	9.64000 +0.00	9.64	9.64	9.64	1
30 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
29 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
28 Dec 11	9.64000 -0.01	9.64	9.64	9.64	1
27 Dec 11	9.65000 +0.20	9.65	9.46	9.46	241
23 Dec 11	9.45000 -0.19	9.64	9.45	9.64	251
22 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
21 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
20 Dec 11	9.64000 +0.00	9.64	9.64	9.64	1
19 Dec 11	9.64000 -0.05	9.64	9.64	9.64	1
16 Dec 11	9.69000 -0.25	9.94	9.69	9.94	120,481
15 Dec 11	9.94000 -0.01	9.94	9.94	9.94	1
14 Dec 11	9.95000 +0.01	9.95	9.94	9.94	506
13 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
12 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
09 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
08 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
07 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
06 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
05 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
02 Dec 11	9.94000 +0.00	9.94	9.94	9.94	1
01 Dec 11	9.94000 -0.01	9.94	9.94	9.94	1
30 Nov 11	9.95000 +0.00	10.00	9.50	9.95	9,240
29 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
28 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
25 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
24 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
23 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
22 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
21 Nov 11	9.95000 +0.00	9.95	9.95	9.95	1
18 Nov 11	9.95000 -0.02	9.97	9.68	9.97	105
17 Nov 11	9.97000 -0.01	9.97	9.96	9.96	201
16 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
15 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
14 Nov 11	9.98000 -0.07	10.04	9.98	10.04	51
11 Nov 11	10.05000 -0.02	10.05	10.04	10.04	101
10 Nov 11	10.07000 +0.09	10.07	9.97	9.97	322
09 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
08 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
07 Nov 11	9.98000 +0.00	9.98	9.98	9.98	1
04 Nov 11	9.98000 +0.01	9.98	9.98	9.98	1
03 Nov 11	9.97000 +0.07	10.06	9.97	10.06	501
02 Nov 11	9.90000 +0.00	9.90	9.90	9.90	1
01 Nov 11	9.90000 -0.15	10.05	9.90	10.05	246
31 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
28 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
27 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
26 Oct 11	10.05000 -0.01	10.05	10.05	10.05	1
25 Oct 11	10.06000 +0.00	10.06	10.05	10.05	251
24 Oct 11	10.06000 +0.01	10.06	10.05	10.05	51
21 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
20 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
19 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
18 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
17 Oct 11	10.05000 +0.00	10.05	10.05	10.05	1
14 Oct 11	10.05000 -0.03	10.05	10.05	10.05	1
13 Oct 11	10.08000 +0.00	10.08	10.08	10.08	5,931
12 Oct 11	10.08000 -0.02	10.08	10.08	10.08	1
11 Oct 11	10.10000 +0.00	10.10	10.10	10.10	1
10 Oct 11	10.10000 -0.55	10.65	10.10	10.65	601
07 Oct 11	10.65000 +0.00	10.65	10.65	10.65	1
06 Oct 11	10.65000 +0.00	10.65	10.65	10.65	1
05 Oct 11	10.65000 -0.59	11.25	10.65	11.25	471
04 Oct 11	11.24000 -0.06	11.24	11.24	11.24	1
03 Oct 11	11.30000 +0.32	11.30	10.30	10.98	317
30 Sep 11	10.98000 +0.00	10.98	10.98	10.98	1
29 Sep 11	10.98000 +0.00	10.98	10.98	10.98	1
28 Sep 11	10.98000 -0.02	10.98	10.98	10.98	1
27 Sep 11	11.00000 -0.29	11.00	10.40	11.00	336
26 Sep 11	11.29000 -0.10	11.32	10.36	11.32	248
23 Sep 11	11.39000 -0.52	11.87	10.36	11.87	805
22 Sep 11	11.91000 -0.01	11.91	11.91	11.91	1
21 Sep 11	11.92000 -0.06	11.92	11.92	11.92	1
20 Sep 11	11.98000 +0.03	11.98	11.98	11.98	126
19 Sep 11	11.95000 -0.01	11.95	11.95	11.95	1
16 Sep 11	11.96000 -0.01	11.96	11.96	11.96	1
15 Sep 11	11.97000 -0.05	11.99	10.41	11.98	683
14 Sep 11	12.02000 +0.00	12.02	12.02	12.02	1
13 Sep 11	12.02000 -0.03	12.05	11.45	12.05	1,006
12 Sep 11	12.05000 -0.05	12.10	11.00	12.10	106
09 Sep 11	12.10000 -0.39	12.49	11.50	12.49	586
08 Sep 11	12.49000 -0.01	12.49	12.49	12.49	1
07 Sep 11	12.50000 -0.12	12.61	11.98	12.61	741
06 Sep 11	12.62000 -0.02	12.62	12.00	12.61	511
05 Sep 11	12.64000 -0.01	12.64	12.64	12.64	1
02 Sep 11	12.65000 -0.04	12.69	12.00	12.69	426
01 Sep 11	12.69000 +0.00	12.69	12.69	12.69	1
31 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
30 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
29 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
26 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
25 Aug 11	12.69000 +0.00	12.69	12.69	12.69	331
24 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
23 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
22 Aug 11	12.69000 +0.00	12.69	12.69	12.69	1
19 Aug 11	12.69000 -0.01	12.69	12.69	12.69	1
18 Aug 11	12.70000 +0.00	12.70	12.69	12.69	101
17 Aug 11	12.70000 +0.00	12.70	12.35	12.69	36
16 Aug 11	12.70000 -0.41	12.70	12.35	12.69	206
15 Aug 11	13.11000 -0.03	13.11	13.11	13.11	1
12 Aug 11	13.14000 -0.01	13.14	13.14	13.14	6
11 Aug 11	13.15000 -0.09	13.15	12.55	13.14	526
10 Aug 11	13.24000 -0.20	13.24	13.24	13.24	1
09 Aug 11	13.44000 -0.26	13.44	13.44	13.44	1
08 Aug 11	13.70000 -0.05	13.70	13.70	13.70	236
05 Aug 11	13.75000 -0.15	13.75	13.00	13.74	620
04 Aug 11	13.90000 +0.01	13.90	13.90	13.90	155
03 Aug 11	13.89000 +0.00	13.89	13.00	13.88	859
02 Aug 11	13.89000 -0.09	13.89	13.89	13.89	1
01 Aug 11	13.98000 -0.02	13.98	13.98	13.98	1
29 Jul 11	14.00000 +0.00	14.00	13.99	13.99	201
28 Jul 11	14.00000 +0.30	14.00	13.05	13.05	1,008
27 Jul 11	13.70000 -0.29	13.98	13.05	13.98	294
26 Jul 11	13.99000 -0.01	13.99	13.99	13.99	1
25 Jul 11	14.00000 +0.00	14.00	13.06	14.00	280
22 Jul 11	14.00000 +0.00	14.00	14.00	14.00	1
21 Jul 11	14.00000 +0.00	14.00	13.85	13.99	11,151
20 Jul 11	14.00000 +0.28	14.00	13.71	13.72	571
19 Jul 11	13.72000 +0.01	13.72	13.72	13.72	1
18 Jul 11	13.71000 +0.01	16.00	13.06	16.00	733
15 Jul 11	13.70000 +0.00	13.71	13.70	13.71	151
14 Jul 11	13.70000 -0.30	13.70	13.70	13.70	2
13 Jul 11	14.00000 +0.30	14.00	12.67	12.67	651
12 Jul 11	13.70000 -0.75	14.45	13.37	14.45	1,349
11 Jul 11	14.45000 +1.95	14.65	12.67	12.67	1,966
07 Jul 11	12.50000 -0.20	12.70	12.50	12.70	51
05 Jul 11	12.70000 +0.01	12.70	12.69	12.69	211
04 Jul 11	12.69000 +0.00	12.69	12.69	12.69	1
01 Jul 11	12.69000 -0.01	12.69	12.69	12.69	1
30 Jun 11	12.70000 +0.10	12.70	12.50	12.60	256
29 Jun 11	12.60000 +0.05	12.60	12.00	12.55	46
28 Jun 11	12.55000 +0.00	12.55	12.55	12.55	1
27 Jun 11	12.55000 +0.02	12.55	12.00	12.53	255
24 Jun 11	12.53000 +0.03	13.00	12.30	13.00	5,311
23 Jun 11	12.50000 +1.00	12.50	12.00	12.00	466
22 Jun 11	11.50000 +0.70	11.50	10.80	10.80	5,771
21 Jun 11	10.80000 +0.00	10.80	10.80	10.80	1
20 Jun 11	10.80000 +0.20	10.80	10.59	10.59	10,461
17 Jun 11	10.60000 +0.10	10.60	10.40	10.49	9,286
16 Jun 11	10.50000 +0.00	10.50	10.50	10.50	1
15 Jun 11	10.50000 -0.06	10.65	10.50	10.55	1,231
14 Jun 11	10.56000 +0.16	10.56	10.56	10.56	1
13 Jun 11	10.40000 +0.00	10.40	10.40	10.40	1
10 Jun 11	10.40000 +0.05	10.40	9.70	10.35	2,001
09 Jun 11	10.35000 +0.25	10.35	9.98	10.10	621
08 Jun 11	10.10000 +0.09	10.14	10.00	10.13	2,681
07 Jun 11	10.01000 -0.30	10.31	10.01	10.31	201
06 Jun 11	10.31000 +0.00	10.31	10.31	10.31	1
03 Jun 11	10.31000 +0.00	10.31	10.31	10.31	1
02 Jun 11	10.31000 +0.00	10.31	10.31	10.31	1
01 Jun 11	10.31000 +0.03	10.31	10.31	10.31	1
31 May 11	10.28000 +0.10	10.28	10.17	10.17	1,379
30 May 11	10.18000 +0.11	10.18	10.05	10.08	901
27 May 11	10.07000 +0.01	10.07	10.05	10.05	2,821
26 May 11	10.06000 +0.36	10.06	9.71	9.71	201
25 May 11	9.70000 +0.05	9.70	9.66	9.66	101
24 May 11	9.65000 -0.10	9.75	9.65	9.75	301
23 May 11	9.75000 -0.33	10.06	9.75	10.06	495
20 May 11	10.08000 +0.00	10.08	9.02	9.02	7,111